978498000000|2001-01-03 05:00:00|5880|5880|6005|6005|6060|6060|5870|5870|1
978584400000|2001-01-04 05:00:00|6005|6005|6000|6000|6005|6005|5980|5980|1
978670800000|2001-01-05 05:00:00|6000|6000|5940|5940|6000|6000|5940|5940|1
978930000000|2001-01-08 05:00:00|5940|5940|5940|5940|5940|5940|5930|5930|1
979016400000|2001-01-09 05:00:00|5940|5940|6100|6100|6120|6120|5940|5940|1
979102800000|2001-01-10 05:00:00|6100|6100|6080|6080|6100|6100|6040|6040|1
979189200000|2001-01-11 05:00:00|6080|6080|5920|5920|6080|6080|5920|5920|1
979275600000|2001-01-12 05:00:00|5920|5920|5980|5980|5980|5980|5920|5920|1
979621200000|2001-01-16 05:00:00|5980|5980|5890|5890|5980|5980|5890|5890|1
979707600000|2001-01-17 05:00:00|5890|5890|5880|5880|5890|5890|5870|5870|1
979794000000|2001-01-18 05:00:00|5880|5880|5890|5890|5890|5890|5870|5870|1
979880400000|2001-01-19 05:00:00|5890|5890|5890|5890|5890|5890|5890|5890|1
980139600000|2001-01-22 05:00:00|5890|5890|5920|5920|5930|5930|5890|5890|1
980226000000|2001-01-23 05:00:00|5920|5920|5955|5955|6080|6080|5920|5920|1
980312400000|2001-01-24 05:00:00|5955|5955|5805|5805|5955|5955|5800|5800|1
980398800000|2001-01-25 05:00:00|5805|5805|5910|5910|5910|5910|5805|5805|1
980485200000|2001-01-26 05:00:00|5910|5910|5890|5890|5980|5980|5880|5880|1
980744400000|2001-01-29 05:00:00|5890|5890|5855|5855|5890|5890|5840|5840|1
980830800000|2001-01-30 05:00:00|5855|5855|5810|5810|5940|5940|5810|5810|1
980917200000|2001-01-31 05:00:00|5810|5810|5750|5750|5810|5810|5725|5725|1
981003600000|2001-02-01 05:00:00|5750|5750|5655|5655|5795|5795|5650|5650|1
981090000000|2001-02-02 05:00:00|5655|5655|5660|5660|5670|5670|5540|5540|1
981349200000|2001-02-05 05:00:00|5660|5660|5810|5810|5810|5810|5660|5660|1
981435600000|2001-02-06 05:00:00|5810|5810|5780|5780|5810|5810|5730|5730|1
981522000000|2001-02-07 05:00:00|5780|5780|5690|5690|5830|5830|5660|5660|1
981608400000|2001-02-08 05:00:00|5690|5690|5580|5580|5740|5740|5550|5550|1
981694800000|2001-02-09 05:00:00|5580|5580|5630|5630|5640|5640|5520|5520|1
981954000000|2001-02-12 05:00:00|5630|5630|5640|5640|5640|5640|5600|5600|1
982040400000|2001-02-13 05:00:00|5640|5640|5640|5640|5640|5640|5570|5570|1
982126800000|2001-02-14 05:00:00|5640|5640|5690|5690|5720|5720|5630|5630|1
982213200000|2001-02-15 05:00:00|5690|5690|5655|5655|5700|5700|5610|5610|1
982299600000|2001-02-16 05:00:00|5655|5655|5690|5690|5740|5740|5620|5620|1
982645200000|2001-02-20 05:00:00|5690|5690|5770|5770|5770|5770|5690|5690|1
982731600000|2001-02-21 05:00:00|5770|5770|5855|5855|5870|5870|5770|5770|1
982818000000|2001-02-22 05:00:00|5855|5855|5790|5790|5880|5880|5770|5770|1
982904400000|2001-02-23 05:00:00|5790|5790|5810|5810|5840|5840|5750|5750|1
983163600000|2001-02-26 05:00:00|5810|5810|5835|5835|5890|5890|5810|5810|1
983250000000|2001-02-27 05:00:00|5835|5835|5795|5795|5900|5900|5780|5780|1
983336400000|2001-02-28 05:00:00|5795|5795|5970|5970|5980|5980|5795|5795|1
983422800000|2001-03-01 05:00:00|5970|5970|6030|6030|6090|6090|5970|5970|1
983509200000|2001-03-02 05:00:00|6030|6030|5960|5960|6030|6030|5900|5900|1
983768400000|2001-03-05 05:00:00|5960|5960|5930|5930|5970|5970|5910|5910|1
983854800000|2001-03-06 05:00:00|5930|5930|5970|5970|6000|6000|5930|5930|1
983941200000|2001-03-07 05:00:00|5970|5970|5980|5980|5990|5990|5950|5950|1
984027600000|2001-03-08 05:00:00|5980|5980|5900|5900|6010|6010|5900|5900|1
984114000000|2001-03-09 05:00:00|5900|5900|5850|5850|5900|5900|5810|5810|1
984373200000|2001-03-12 05:00:00|5850|5850|5890|5890|5890|5890|5840|5840|1
984459600000|2001-03-13 05:00:00|5890|5890|5860|5860|5890|5890|5860|5860|1
984546000000|2001-03-14 05:00:00|5860|5860|5660|5660|5860|5860|5660|5660|1
984632400000|2001-03-15 05:00:00|5660|5660|5500|5500|5660|5660|5500|5500|1
984718800000|2001-03-16 05:00:00|5500|5500|5500|5500|5540|5540|5500|5500|1
984978000000|2001-03-19 05:00:00|5500|5500|5490|5490|5500|5500|5490|5490|1
985064400000|2001-03-20 05:00:00|5490|5490|5400|5400|5490|5490|5400|5400|1
985150800000|2001-03-21 05:00:00|5400|5400|5350|5350|5460|5460|5350|5350|1
985237200000|2001-03-22 05:00:00|5350|5350|5330|5330|5470|5470|5260|5260|1
985323600000|2001-03-23 05:00:00|5330|5330|5460|5460|5490|5490|5330|5330|1
985582800000|2001-03-26 05:00:00|5460|5460|5480|5480|5490|5490|5430|5430|1
985669200000|2001-03-27 05:00:00|5480|5480|5370|5370|5480|5480|5360|5360|1
985755600000|2001-03-28 05:00:00|5370|5370|5270|5270|5370|5370|5220|5220|1
985842000000|2001-03-29 05:00:00|5270|5270|5390|5390|5440|5440|5270|5270|1
985928400000|2001-03-30 05:00:00|5390|5390|5400|5400|5590|5590|5390|5390|1
986184000000|2001-04-02 04:00:00|5400|5400|5530|5530|5560|5560|5400|5400|1
986270400000|2001-04-03 04:00:00|5530|5530|5600|5600|5680|5680|5530|5530|1
986356800000|2001-04-04 04:00:00|5600|5600|5640|5640|5650|5650|5580|5580|1
986443200000|2001-04-05 04:00:00|5640|5640|5630|5630|5660|5660|5520|5520|1
986529600000|2001-04-06 04:00:00|5630|5630|5690|5690|5710|5710|5630|5630|1
986788800000|2001-04-09 04:00:00|5690|5690|5740|5740|5770|5770|5690|5690|1
986875200000|2001-04-10 04:00:00|5740|5740|5630|5630|5740|5740|5550|5550|1
986961600000|2001-04-11 04:00:00|5630|5630|5670|5670|5670|5670|5550|5550|1
987048000000|2001-04-12 04:00:00|5670|5670|5710|5710|5840|5840|5670|5670|1
987393600000|2001-04-16 04:00:00|5710|5710|5660|5660|5750|5750|5600|5600|1
987480000000|2001-04-17 04:00:00|5660|5660|5580|5580|5660|5660|5520|5520|1
987566400000|2001-04-18 04:00:00|5580|5580|5640|5640|5680|5680|5580|5580|1
987652800000|2001-04-19 04:00:00|5640|5640|5630|5630|5640|5640|5550|5550|1
987739200000|2001-04-20 04:00:00|5630|5630|5630|5630|5730|5730|5630|5630|1
987998400000|2001-04-23 04:00:00|5630|5630|5580|5580|5690|5690|5560|5560|1
988084800000|2001-04-24 04:00:00|5580|5580|5415|5415|5580|5580|5410|5410|1
988171200000|2001-04-25 04:00:00|5415|5415|5440|5440|5470|5470|5370|5370|1
988257600000|2001-04-26 04:00:00|5440|5440|5390|5390|5500|5500|5370|5370|1
988344000000|2001-04-27 04:00:00|5390|5390|5355|5355|5520|5520|5280|5280|1
988603200000|2001-04-30 04:00:00|5355|5355|5520|5520|5550|5550|5355|5355|1
988689600000|2001-05-01 04:00:00|5520|5520|5490|5490|5580|5580|5490|5490|1
988776000000|2001-05-02 04:00:00|5490|5490|5490|5490|5490|5490|5400|5400|1
988862400000|2001-05-03 04:00:00|5490|5490|5590|5590|5600|5600|5490|5490|1
988948800000|2001-05-04 04:00:00|5590|5590|5550|5550|5600|5600|5550|5550|1
989208000000|2001-05-07 04:00:00|5550|5550|5540|5540|5550|5550|5540|5540|1
989294400000|2001-05-08 04:00:00|5540|5540|5680|5680|5720|5720|5540|5540|1
989380800000|2001-05-09 04:00:00|5680|5680|5660|5660|5680|5680|5660|5660|1
989467200000|2001-05-10 04:00:00|5660|5660|5570|5570|5660|5660|5570|5570|1
989553600000|2001-05-11 04:00:00|5570|5570|5490|5490|5570|5570|5490|5490|1
989812800000|2001-05-14 04:00:00|5490|5490|5530|5530|5600|5600|5490|5490|1
989899200000|2001-05-15 04:00:00|5530|5530|5480|5480|5530|5530|5480|5480|1
989985600000|2001-05-16 04:00:00|5480|5480|5200|5200|5480|5480|5200|5200|1
990072000000|2001-05-17 04:00:00|5200|5200|5500|5500|5500|5500|5200|5200|1
990158400000|2001-05-18 04:00:00|5500|5500|5550|5550|5550|5550|5500|5500|1
990417600000|2001-05-21 04:00:00|5550|5550|5550|5550|5550|5550|5550|5550|1
990504000000|2001-05-22 04:00:00|5550|5550|5440|5440|5550|5550|5350|5350|1
990590400000|2001-05-23 04:00:00|5440|5440|5480|5480|5485|5485|5440|5440|1
990676800000|2001-05-24 04:00:00|5480|5480|5450|5450|5480|5480|5400|5400|1
990763200000|2001-05-25 04:00:00|5450|5450|5520|5520|5540|5540|5410|5410|1
991108800000|2001-05-29 04:00:00|5520|5520|5600|5600|5620|5620|5520|5520|1
991195200000|2001-05-30 04:00:00|5600|5600|5660|5660|5710|5710|5600|5600|1
991281600000|2001-05-31 04:00:00|5660|5660|5745|5745|5750|5750|5660|5660|1
991368000000|2001-06-01 04:00:00|5745|5745|5780|5780|5820|5820|5720|5720|1
991627200000|2001-06-04 04:00:00|5780|5780|5920|5920|5990|5990|5780|5780|1
991713600000|2001-06-05 04:00:00|5920|5920|6015|6015|6160|6160|5920|5920|1
991800000000|2001-06-06 04:00:00|6015|6015|6000|6000|6070|6070|5910|5910|1
991886400000|2001-06-07 04:00:00|6000|6000|5970|5970|6020|6020|5920|5920|1
991972800000|2001-06-08 04:00:00|5970|5970|5910|5910|5970|5970|5880|5880|1
992232000000|2001-06-11 04:00:00|5910|5910|5980|5980|6040|6040|5910|5910|1
992318400000|2001-06-12 04:00:00|5980|5980|6205|6205|6480|6480|5980|5980|1
992404800000|2001-06-13 04:00:00|6205|6205|6415|6415|6470|6470|6150|6150|1
992491200000|2001-06-14 04:00:00|6415|6415|6350|6350|6480|6480|6300|6300|1
992577600000|2001-06-15 04:00:00|6350|6350|6580|6580|6800|6800|6320|6320|1
992836800000|2001-06-18 04:00:00|6580|6580|7010|7010|7030|7030|6580|6580|1
992923200000|2001-06-19 04:00:00|7010|7010|6760|6760|7010|7010|6760|6760|1
993009600000|2001-06-20 04:00:00|6760|6760|6320|6320|6760|6760|6300|6300|1
993096000000|2001-06-21 04:00:00|6320|6320|6310|6310|6380|6380|6270|6270|1
993182400000|2001-06-22 04:00:00|6310|6310|6210|6210|6340|6340|6200|6200|1
993441600000|2001-06-25 04:00:00|6210|6210|5750|5750|6210|6210|5750|5750|1
993528000000|2001-06-26 04:00:00|5750|5750|5250|5250|5750|5750|5250|5250|1
993614400000|2001-06-27 04:00:00|5250|5250|5500|5500|5690|5690|4900|4900|1
993700800000|2001-06-28 04:00:00|5500|5500|5215|5215|5500|5500|5100|5100|1
993787200000|2001-06-29 04:00:00|5215|5215|5100|5100|5215|5215|5050|5050|1
994046400000|2001-07-02 04:00:00|5100|5100|5380|5380|5450|5450|5100|5100|1
994132800000|2001-07-03 04:00:00|5380|5380|5500|5500|5750|5750|5380|5380|1
994305600000|2001-07-05 04:00:00|5500|5500|5300|5300|5500|5500|5300|5300|1
994392000000|2001-07-06 04:00:00|5300|5300|5250|5250|5300|5300|5250|5250|1
994651200000|2001-07-09 04:00:00|5250|5250|5180|5180|5250|5250|5180|5180|1
994737600000|2001-07-10 04:00:00|5180|5180|5300|5300|5300|5300|5170|5170|1
994824000000|2001-07-11 04:00:00|5300|5300|5350|5350|5400|5400|5300|5300|1
994910400000|2001-07-12 04:00:00|5350|5350|5360|5360|5360|5360|5350|5350|1
994996800000|2001-07-13 04:00:00|5360|5360|5300|5300|5360|5360|5300|5300|1
995256000000|2001-07-16 04:00:00|5300|5300|5500|5500|5500|5500|5300|5300|1
995342400000|2001-07-17 04:00:00|5500|5500|5500|5500|5500|5500|5500|5500|1
995428800000|2001-07-18 04:00:00|5500|5500|5450|5450|5500|5500|5450|5450|1
995515200000|2001-07-19 04:00:00|5450|5450|5200|5200|5450|5450|5200|5200|1
995601600000|2001-07-20 04:00:00|5200|5200|5200|5200|5300|5300|5200|5200|1
995860800000|2001-07-23 04:00:00|5200|5200|5170|5170|5220|5220|5150|5150|1
995947200000|2001-07-24 04:00:00|5170|5170|5200|5200|5230|5230|5170|5170|1
996033600000|2001-07-25 04:00:00|5200|5200|5180|5180|5280|5280|5170|5170|1
996120000000|2001-07-26 04:00:00|5180|5180|5160|5160|5180|5180|5140|5140|1
996206400000|2001-07-27 04:00:00|5160|5160|5050|5050|5160|5160|4940|4940|1
996465600000|2001-07-30 04:00:00|5050|5050|4960|4960|5050|5050|4950|4950|1
996552000000|2001-07-31 04:00:00|4960|4960|4930|4930|4960|4960|4880|4880|1
996638400000|2001-08-01 04:00:00|4930|4930|4950|4950|4950|4950|4920|4920|1
996724800000|2001-08-02 04:00:00|4950|4950|4900|4900|4950|4950|4900|4900|1
996811200000|2001-08-03 04:00:00|4900|4900|4900|4900|4930|4930|4850|4850|1
997070400000|2001-08-06 04:00:00|4900|4900|4890|4890|4920|4920|4860|4860|1
997156800000|2001-08-07 04:00:00|4890|4890|4740|4740|4920|4920|4710|4710|1
997243200000|2001-08-08 04:00:00|4740|4740|4800|4800|4840|4840|4740|4740|1
997329600000|2001-08-09 04:00:00|4800|4800|4700|4700|4810|4810|4700|4700|1
997416000000|2001-08-10 04:00:00|4700|4700|4760|4760|4760|4760|4600|4600|1
997675200000|2001-08-13 04:00:00|4760|4760|4790|4790|4790|4790|4690|4690|1
997761600000|2001-08-14 04:00:00|4790|4790|4750|4750|4830|4830|4750|4750|1
997848000000|2001-08-15 04:00:00|4750|4750|4670|4670|4760|4760|4660|4660|1
997934400000|2001-08-16 04:00:00|4670|4670|4610|4610|4670|4670|4570|4570|1
998020800000|2001-08-17 04:00:00|4610|4610|4630|4630|4650|4650|4560|4560|1
998280000000|2001-08-20 04:00:00|4630|4630|4680|4680|4680|4680|4600|4600|1
998366400000|2001-08-21 04:00:00|4680|4680|4590|4590|4710|4710|4590|4590|1
998452800000|2001-08-22 04:00:00|4590|4590|4550|4550|4650|4650|4530|4530|1
998539200000|2001-08-23 04:00:00|4550|4550|4405|4405|4550|4550|4330|4330|1
998625600000|2001-08-24 04:00:00|4405|4405|4230|4230|4405|4405|4160|4160|1
998884800000|2001-08-27 04:00:00|4230|4230|4060|4060|4230|4230|3950|3950|1
998971200000|2001-08-28 04:00:00|4060|4060|4005|4005|4060|4060|3980|3980|1
999057600000|2001-08-29 04:00:00|4005|4005|3940|3940|4005|4005|3910|3910|1
999144000000|2001-08-30 04:00:00|3940|3940|3915|3915|4000|4000|3900|3900|1
999230400000|2001-08-31 04:00:00|3915|3915|3980|3980|4020|4020|3915|3915|1
999576000000|2001-09-04 04:00:00|3980|3980|4030|4030|4030|4030|3980|3980|1
999662400000|2001-09-05 04:00:00|4030|4030|4120|4120|4130|4130|4010|4010|1
999748800000|2001-09-06 04:00:00|4120|4120|3970|3970|4120|4120|3970|3970|1
999835200000|2001-09-07 04:00:00|3970|3970|3960|3960|3980|3980|3930|3930|1
1000094400000|2001-09-10 04:00:00|3960|3960|3950|3950|3960|3960|3950|3950|1
1000180800000|2001-09-11 04:00:00|3950|3950|3950|3950|3950|3950|3950|3950|1
1000267200000|2001-09-12 04:00:00|3950|3950|3950|3950|3950|3950|3950|3950|1
1000353600000|2001-09-13 04:00:00|3950|3950|3930|3930|4000|4000|3930|3930|1
1000440000000|2001-09-14 04:00:00|3930|3930|3880|3880|3930|3930|3870|3870|1
1000699200000|2001-09-17 04:00:00|3880|3880|3820|3820|3880|3880|3820|3820|1
1000785600000|2001-09-18 04:00:00|3820|3820|3760|3760|3820|3820|3760|3760|1
1000872000000|2001-09-19 04:00:00|3760|3760|3720|3720|3770|3770|3720|3720|1
1000958400000|2001-09-20 04:00:00|3720|3720|3835|3835|3910|3910|3720|3720|1
1001044800000|2001-09-21 04:00:00|3835|3835|3895|3895|3900|3900|3780|3780|1
1001304000000|2001-09-24 04:00:00|3895|3895|3940|3940|3960|3960|3895|3895|1
1001390400000|2001-09-25 04:00:00|3940|3940|3980|3980|4020|4020|3940|3940|1
1001476800000|2001-09-26 04:00:00|3980|3980|4110|4110|4110|4110|3980|3980|1
1001563200000|2001-09-27 04:00:00|4110|4110|4040|4040|4180|4180|4040|4040|1
1001649600000|2001-09-28 04:00:00|4040|4040|4050|4050|4080|4080|4040|4040|1
1001908800000|2001-10-01 04:00:00|4050|4050|4010|4010|4050|4050|3970|3970|1
1001995200000|2001-10-02 04:00:00|4010|4010|4040|4040|4040|4040|3960|3960|1
1002081600000|2001-10-03 04:00:00|4040|4040|4060|4060|4060|4060|4000|4000|1
1002168000000|2001-10-04 04:00:00|4060|4060|4060|4060|4090|4090|4040|4040|1
1002254400000|2001-10-05 04:00:00|4060|4060|4010|4010|4060|4060|4010|4010|1
1002513600000|2001-10-08 04:00:00|4010|4010|4020|4020|4020|4020|3980|3980|1
1002600000000|2001-10-09 04:00:00|4020|4020|4090|4090|4090|4090|4010|4010|1
1002686400000|2001-10-10 04:00:00|4090|4090|4050|4050|4090|4090|4050|4050|1
1002772800000|2001-10-11 04:00:00|4050|4050|4070|4070|4070|4070|4010|4010|1
1002859200000|2001-10-12 04:00:00|4070|4070|4000|4000|4070|4070|3930|3930|1
1003118400000|2001-10-15 04:00:00|4000|4000|3950|3950|4000|4000|3950|3950|1
1003204800000|2001-10-16 04:00:00|3950|3950|3970|3970|3970|3970|3920|3920|1
1003291200000|2001-10-17 04:00:00|3970|3970|3960|3960|3990|3990|3930|3930|1
1003377600000|2001-10-18 04:00:00|3960|3960|3910|3910|4010|4010|3910|3910|1
1003464000000|2001-10-19 04:00:00|3910|3910|3850|3850|3910|3910|3820|3820|1
1003723200000|2001-10-22 04:00:00|3850|3850|3730|3730|3850|3850|3720|3720|1
1003809600000|2001-10-23 04:00:00|3730|3730|3740|3740|3750|3750|3650|3650|1
1003896000000|2001-10-24 04:00:00|3740|3740|3690|3690|3760|3760|3680|3680|1
1003982400000|2001-10-25 04:00:00|3690|3690|3720|3720|3730|3730|3680|3680|1
1004068800000|2001-10-26 04:00:00|3720|3720|3625|3625|3720|3720|3600|3600|1
1004331600000|2001-10-29 05:00:00|3625|3625|3540|3540|3670|3670|3540|3540|1
1004418000000|2001-10-30 05:00:00|3540|3540|3560|3560|3570|3570|3480|3480|1
1004504400000|2001-10-31 05:00:00|3560|3560|3600|3600|3640|3640|3550|3550|1
1004590800000|2001-11-01 05:00:00|3600|3600|3590|3590|3640|3640|3570|3570|1
1004677200000|2001-11-02 05:00:00|3590|3590|3570|3570|3620|3620|3560|3560|1
1004936400000|2001-11-05 05:00:00|3570|3570|3550|3550|3600|3600|3550|3550|1
1005022800000|2001-11-06 05:00:00|3550|3550|3500|3500|3550|3550|3470|3470|1
1005109200000|2001-11-07 05:00:00|3500|3500|3550|3550|3580|3580|3460|3460|1
1005195600000|2001-11-08 05:00:00|3550|3550|3525|3525|3550|3550|3500|3500|1
1005282000000|2001-11-09 05:00:00|3525|3525|3560|3560|3570|3570|3525|3525|1
1005541200000|2001-11-12 05:00:00|3560|3560|3650|3650|3690|3690|3560|3560|1
1005627600000|2001-11-13 05:00:00|3650|3650|3660|3660|3660|3660|3610|3610|1
1005714000000|2001-11-14 05:00:00|3660|3660|3690|3690|3750|3750|3660|3660|1
1005800400000|2001-11-15 05:00:00|3690|3690|3830|3830|3830|3830|3690|3690|1
1005886800000|2001-11-16 05:00:00|3830|3830|3790|3790|3830|3830|3790|3790|1
1006146000000|2001-11-19 05:00:00|3790|3790|3850|3850|3950|3950|3790|3790|1
1006232400000|2001-11-20 05:00:00|3850|3850|3770|3770|3860|3860|3770|3770|1
1006318800000|2001-11-21 05:00:00|3770|3770|3940|3940|3960|3960|3770|3770|1
1006491600000|2001-11-23 05:00:00|3940|3940|4040|4040|4060|4060|3940|3940|1
1006750800000|2001-11-26 05:00:00|4040|4040|4130|4130|4190|4190|4040|4040|1
1006837200000|2001-11-27 05:00:00|4130|4130|4100|4100|4180|4180|4010|4010|1
1006923600000|2001-11-28 05:00:00|4100|4100|3975|3975|4100|4100|3880|3880|1
1007010000000|2001-11-29 05:00:00|3975|3975|3980|3980|3980|3980|3930|3930|1
1007096400000|2001-11-30 05:00:00|3980|3980|4015|4015|4090|4090|3940|3940|1
1007355600000|2001-12-03 05:00:00|4015|4015|4050|4050|4090|4090|4000|4000|1
1007442000000|2001-12-04 05:00:00|4050|4050|4080|4080|4130|4130|4050|4050|1
1007528400000|2001-12-05 05:00:00|4080|4080|4140|4140|4160|4160|4080|4080|1
1007614800000|2001-12-06 05:00:00|4140|4140|4140|4140|4170|4170|4130|4130|1
1007701200000|2001-12-07 05:00:00|4140|4140|4170|4170|4190|4190|4040|4040|1
1007960400000|2001-12-10 05:00:00|4170|4170|4100|4100|4170|4170|4080|4080|1
1008046800000|2001-12-11 05:00:00|4100|4100|3815|3815|4100|4100|3600|3600|1
1008133200000|2001-12-12 05:00:00|3815|3815|3820|3820|3840|3840|3750|3750|1
1008219600000|2001-12-13 05:00:00|3820|3820|3890|3890|3900|3900|3750|3750|1
1008306000000|2001-12-14 05:00:00|3890|3890|3900|3900|3960|3960|3890|3890|1
1008565200000|2001-12-17 05:00:00|3900|3900|3950|3950|3980|3980|3900|3900|1
1008651600000|2001-12-18 05:00:00|3950|3950|3850|3850|3960|3960|3810|3810|1
1008738000000|2001-12-19 05:00:00|3850|3850|3860|3860|3860|3860|3810|3810|1
1008824400000|2001-12-20 05:00:00|3860|3860|3825|3825|3940|3940|3820|3820|1
1008910800000|2001-12-21 05:00:00|3825|3825|3935|3935|3950|3950|3810|3810|1
1009170000000|2001-12-24 05:00:00|3935|3935|3935|3935|3935|3935|3935|3935|1
1009342800000|2001-12-26 05:00:00|3935|3935|3890|3890|3950|3950|3880|3880|1
1009429200000|2001-12-27 05:00:00|3890|3890|3800|3800|3890|3890|3780|3780|1
1009515600000|2001-12-28 05:00:00|3800|3800|3690|3690|3800|3800|3680|3680|1
1009774800000|2001-12-31 05:00:00|3690|3690|3690|3690|3760|3760|3690|3690|1
1009947600000|2002-01-02 05:00:00|3690|3690|3730|3730|3740|3740|3690|3690|1
1010034000000|2002-01-03 05:00:00|3730|3730|3630|3630|3730|3730|3590|3590|1
1010120400000|2002-01-04 05:00:00|3630|3630|3630|3630|3630|3630|3600|3600|1
1010379600000|2002-01-07 05:00:00|3630|3630|3670|3670|3730|3730|3630|3630|1
1010466000000|2002-01-08 05:00:00|3670|3670|3780|3780|3800|3800|3670|3670|1
1010552400000|2002-01-09 05:00:00|3780|3780|3770|3770|3830|3830|3760|3760|1
1010638800000|2002-01-10 05:00:00|3770|3770|3850|3850|3850|3850|3750|3750|1
1010725200000|2002-01-11 05:00:00|3850|3850|3850|3850|3850|3850|3830|3830|1
1010984400000|2002-01-14 05:00:00|3850|3850|3700|3700|3870|3870|3700|3700|1
1011070800000|2002-01-15 05:00:00|3700|3700|3700|3700|3700|3700|3700|3700|1
1011157200000|2002-01-16 05:00:00|3700|3700|3730|3730|3750|3750|3700|3700|1
1011243600000|2002-01-17 05:00:00|3730|3730|3670|3670|3730|3730|3670|3670|1
1011330000000|2002-01-18 05:00:00|3670|3670|3690|3690|3690|3690|3660|3660|1
1011762000000|2002-01-23 05:00:00|3690|3690|3870|3870|3870|3870|3690|3690|1
1011848400000|2002-01-24 05:00:00|3870|3870|3835|3835|3870|3870|3820|3820|1
1011934800000|2002-01-25 05:00:00|3835|3835|3895|3895|3920|3920|3810|3810|1
1012194000000|2002-01-28 05:00:00|3895|3895|3880|3880|3910|3910|3860|3860|1
1012280400000|2002-01-29 05:00:00|3880|3880|3820|3820|3885|3885|3815|3815|1
1012366800000|2002-01-30 05:00:00|3820|3820|3760|3760|3820|3820|3710|3710|1
1012453200000|2002-01-31 05:00:00|3760|3760|3725|3725|3770|3770|3700|3700|1
1012539600000|2002-02-01 05:00:00|3725|3725|3650|3650|3730|3730|3650|3650|1
1012798800000|2002-02-04 05:00:00|3650|3650|3690|3690|3700|3700|3650|3650|1
1012885200000|2002-02-05 05:00:00|3690|3690|3680|3680|3730|3730|3665|3665|1
1012971600000|2002-02-06 05:00:00|3680|3680|3660|3660|3710|3710|3630|3630|1
1013058000000|2002-02-07 05:00:00|3660|3660|3620|3620|3670|3670|3610|3610|1
1013144400000|2002-02-08 05:00:00|3620|3620|3645|3645|3660|3660|3610|3610|1
1013403600000|2002-02-11 05:00:00|3645|3645|3700|3700|3710|3710|3640|3640|1
1013490000000|2002-02-12 05:00:00|3700|3700|3690|3690|3710|3710|3660|3660|1
1013576400000|2002-02-13 05:00:00|3690|3690|3730|3730|3770|3770|3690|3690|1
1013662800000|2002-02-14 05:00:00|3730|3730|3720|3720|3740|3740|3700|3700|1
1013749200000|2002-02-15 05:00:00|3720|3720|3685|3685|3720|3720|3660|3660|1
1014094800000|2002-02-19 05:00:00|3685|3685|3600|3600|3685|3685|3580|3580|1
1014181200000|2002-02-20 05:00:00|3600|3600|3625|3625|3630|3630|3570|3570|1
1014267600000|2002-02-21 05:00:00|3625|3625|3650|3650|3660|3660|3600|3600|1
1014354000000|2002-02-22 05:00:00|3650|3650|3620|3620|3650|3650|3600|3600|1
1014613200000|2002-02-25 05:00:00|3620|3620|3650|3650|3710|3710|3600|3600|1
1014699600000|2002-02-26 05:00:00|3650|3650|3650|3650|3660|3660|3600|3600|1
1014786000000|2002-02-27 05:00:00|3650|3650|3510|3510|3650|3650|3500|3500|1
1014872400000|2002-02-28 05:00:00|3510|3510|3530|3530|3580|3580|3480|3480|1
1014958800000|2002-03-01 05:00:00|3530|3530|3555|3555|3560|3560|3510|3510|1
1015218000000|2002-03-04 05:00:00|3555|3555|3480|3480|3560|3560|3480|3480|1
1015304400000|2002-03-05 05:00:00|3480|3480|3470|3470|3500|3500|3440|3440|1
1015390800000|2002-03-06 05:00:00|3470|3470|3475|3475|3480|3480|3440|3440|1
1015477200000|2002-03-07 05:00:00|3475|3475|3510|3510|3550|3550|3475|3475|1
1015563600000|2002-03-08 05:00:00|3510|3510|3590|3590|3590|3590|3510|3510|1
1015822800000|2002-03-11 05:00:00|3590|3590|3600|3600|3600|3600|3590|3590|1
1015909200000|2002-03-12 05:00:00|3600|3600|3630|3630|3660|3660|3600|3600|1
1015995600000|2002-03-13 05:00:00|3630|3630|3625|3625|3630|3630|3620|3620|1
1016082000000|2002-03-14 05:00:00|3625|3625|3650|3650|3670|3670|3625|3625|1
1016168400000|2002-03-15 05:00:00|3650|3650|3620|3620|3650|3650|3600|3600|1
1016427600000|2002-03-18 05:00:00|3620|3620|3520|3520|3620|3620|3520|3520|1
1016514000000|2002-03-19 05:00:00|3520|3520|3510|3510|3520|3520|3500|3500|1
1016600400000|2002-03-20 05:00:00|3510|3510|3725|3725|3740|3740|3510|3510|1
1016686800000|2002-03-21 05:00:00|3725|3725|3810|3810|3830|3830|3725|3725|1
1016773200000|2002-03-22 05:00:00|3810|3810|3810|3810|3850|3850|3760|3760|1
1017032400000|2002-03-25 05:00:00|3810|3810|3790|3790|3810|3810|3760|3760|1
1017118800000|2002-03-26 05:00:00|3790|3790|3735|3735|3790|3790|3730|3730|1
1017205200000|2002-03-27 05:00:00|3735|3735|3770|3770|3770|3770|3710|3710|1
1017291600000|2002-03-28 05:00:00|3770|3770|3720|3720|3770|3770|3620|3620|1
1017637200000|2002-04-01 05:00:00|3720|3720|3730|3730|3740|3740|3690|3690|1
1017723600000|2002-04-02 05:00:00|3730|3730|3705|3705|3740|3740|3700|3700|1
1017810000000|2002-04-03 05:00:00|3705|3705|3720|3720|3740|3740|3670|3670|1
1017896400000|2002-04-04 05:00:00|3720|3720|3740|3740|3750|3750|3700|3700|1
1017982800000|2002-04-05 05:00:00|3740|3740|3715|3715|3770|3770|3710|3710|1
1018238400000|2002-04-08 04:00:00|3715|3715|3650|3650|3730|3730|3650|3650|1
1018324800000|2002-04-09 04:00:00|3650|3650|3685|3685|3710|3710|3650|3650|1
1018411200000|2002-04-10 04:00:00|3685|3685|3680|3680|3690|3690|3660|3660|1
1018497600000|2002-04-11 04:00:00|3680|3680|3645|3645|3710|3710|3610|3610|1
1018584000000|2002-04-12 04:00:00|3645|3645|3670|3670|3670|3670|3610|3610|1
1018843200000|2002-04-15 04:00:00|3670|3670|3610|3610|3680|3680|3610|3610|1
1018929600000|2002-04-16 04:00:00|3610|3610|3565|3565|3610|3610|3520|3520|1
1019016000000|2002-04-17 04:00:00|3565|3565|3705|3705|3720|3720|3530|3530|1
1019102400000|2002-04-18 04:00:00|3705|3705|3640|3640|3720|3720|3620|3620|1
1019188800000|2002-04-19 04:00:00|3640|3640|3600|3600|3650|3650|3600|3600|1
1019448000000|2002-04-22 04:00:00|3600|3600|3590|3590|3630|3630|3590|3590|1
1019534400000|2002-04-23 04:00:00|3590|3590|3560|3560|3590|3590|3520|3520|1
1019620800000|2002-04-24 04:00:00|3560|3560|3590|3590|3630|3630|3550|3550|1
1019707200000|2002-04-25 04:00:00|3590|3590|3585|3585|3620|3620|3560|3560|1
1019793600000|2002-04-26 04:00:00|3585|3585|3570|3570|3595|3595|3550|3550|1
1020052800000|2002-04-29 04:00:00|3570|3570|3540|3540|3570|3570|3480|3480|1
1020139200000|2002-04-30 04:00:00|3540|3540|3505|3505|3550|3550|3505|3505|1
1020225600000|2002-05-01 04:00:00|3505|3505|3530|3530|3530|3530|3505|3505|1
1020312000000|2002-05-02 04:00:00|3530|3530|3500|3500|3580|3580|3500|3500|1
1020398400000|2002-05-03 04:00:00|3500|3500|3450|3450|3500|3500|3450|3450|1
1020657600000|2002-05-06 04:00:00|3450|3450|3430|3430|3450|3450|3430|3430|1
1020744000000|2002-05-07 04:00:00|3430|3430|3480|3480|3500|3500|3430|3430|1
1020830400000|2002-05-08 04:00:00|3480|3480|3520|3520|3520|3520|3480|3480|1
1020916800000|2002-05-09 04:00:00|3520|3520|3470|3470|3530|3530|3470|3470|1
1021003200000|2002-05-10 04:00:00|3470|3470|3450|3450|3470|3470|3450|3450|1
1021262400000|2002-05-13 04:00:00|3450|3450|3510|3510|3510|3510|3440|3440|1
1021348800000|2002-05-14 04:00:00|3510|3510|3540|3540|3550|3550|3510|3510|1
1021435200000|2002-05-15 04:00:00|3540|3540|3500|3500|3540|3540|3500|3500|1
1021521600000|2002-05-16 04:00:00|3500|3500|3480|3480|3500|3500|3480|3480|1
1021608000000|2002-05-17 04:00:00|3480|3480|3540|3540|3550|3550|3480|3480|1
1021867200000|2002-05-20 04:00:00|3540|3540|3620|3620|3650|3650|3540|3540|1
1021953600000|2002-05-21 04:00:00|3620|3620|3620|3620|3680|3680|3600|3600|1
1022040000000|2002-05-22 04:00:00|3620|3620|3790|3790|3800|3800|3620|3620|1
1022126400000|2002-05-23 04:00:00|3790|3790|3840|3840|3930|3930|3790|3790|1
1022212800000|2002-05-24 04:00:00|3840|3840|3880|3880|3880|3880|3795|3795|1
1022558400000|2002-05-28 04:00:00|3880|3880|3915|3915|3930|3930|3820|3820|1
1022644800000|2002-05-29 04:00:00|3915|3915|4080|4080|4090|4090|3915|3915|1
1022731200000|2002-05-30 04:00:00|4080|4080|4205|4205|4250|4250|4010|4010|1
1022817600000|2002-05-31 04:00:00|4205|4205|4285|4285|4390|4390|4060|4060|1
1023076800000|2002-06-03 04:00:00|4285|4285|4620|4620|4785|4785|4285|4285|1
1023163200000|2002-06-04 04:00:00|4620|4620|4335|4335|4620|4620|4320|4320|1
1023249600000|2002-06-05 04:00:00|4335|4335|4250|4250|4400|4400|4150|4150|1
1023336000000|2002-06-06 04:00:00|4250|4250|4160|4160|4270|4270|4090|4090|1
1023422400000|2002-06-07 04:00:00|4160|4160|3970|3970|4160|4160|3950|3950|1
1023681600000|2002-06-10 04:00:00|3970|3970|3870|3870|4000|4000|3860|3860|1
1023768000000|2002-06-11 04:00:00|3870|3870|3885|3885|3890|3890|3530|3530|1
1023854400000|2002-06-12 04:00:00|3885|3885|3910|3910|3920|3920|3780|3780|1
1023940800000|2002-06-13 04:00:00|3910|3910|3920|3920|4040|4040|3820|3820|1
1024027200000|2002-06-14 04:00:00|3920|3920|3950|3950|3960|3960|3880|3880|1
1024286400000|2002-06-17 04:00:00|3950|3950|3980|3980|4020|4020|3920|3920|1
1024372800000|2002-06-18 04:00:00|3980|3980|3960|3960|4020|4020|3940|3940|1
1024459200000|2002-06-19 04:00:00|3960|3960|4020|4020|4020|4020|3940|3940|1
1024545600000|2002-06-20 04:00:00|4020|4020|4005|4005|4020|4020|3960|3960|1
1024632000000|2002-06-21 04:00:00|4005|4005|3945|3945|4005|4005|3930|3930|1
1024891200000|2002-06-24 04:00:00|3945|3945|3870|3870|3990|3990|3810|3810|1
1024977600000|2002-06-25 04:00:00|3870|3870|3855|3855|3870|3870|3820|3820|1
1025064000000|2002-06-26 04:00:00|3855|3855|3965|3965|4010|4010|3855|3855|1
1025150400000|2002-06-27 04:00:00|3965|3965|3950|3950|4000|4000|3940|3940|1
1025236800000|2002-06-28 04:00:00|3950|3950|4080|4080|4080|4080|3950|3950|1
1025496000000|2002-07-01 04:00:00|4080|4080|4130|4130|4140|4140|4080|4080|1
1025582400000|2002-07-02 04:00:00|4130|4130|4210|4210|4260|4260|4100|4100|1
1025668800000|2002-07-03 04:00:00|4210|4210|4180|4180|4210|4210|4170|4170|1
1025841600000|2002-07-05 04:00:00|4180|4180|4200|4200|4200|4200|4180|4180|1
1026100800000|2002-07-08 04:00:00|4200|4200|4100|4100|4200|4200|4100|4100|1
1026187200000|2002-07-09 04:00:00|4100|4100|4210|4210|4260|4260|4100|4100|1
1026273600000|2002-07-10 04:00:00|4210|4210|4230|4230|4230|4230|4160|4160|1
1026360000000|2002-07-11 04:00:00|4230|4230|4250|4250|4250|4250|4220|4220|1
1026446400000|2002-07-12 04:00:00|4250|4250|4230|4230|4270|4270|4230|4230|1
1026705600000|2002-07-15 04:00:00|4230|4230|4200|4200|4230|4230|4200|4200|1
1026792000000|2002-07-16 04:00:00|4200|4200|4290|4290|4290|4290|4200|4200|1
1026878400000|2002-07-17 04:00:00|4290|4290|4380|4380|4420|4420|4290|4290|1
1026964800000|2002-07-18 04:00:00|4380|4380|4460|4460|4460|4460|4380|4380|1
1027051200000|2002-07-19 04:00:00|4460|4460|4780|4780|4780|4780|4460|4460|1
1027310400000|2002-07-22 04:00:00|4780|4780|4680|4680|4780|4780|4630|4630|1
1027396800000|2002-07-23 04:00:00|4680|4680|4745|4745|4920|4920|4650|4650|1
1027483200000|2002-07-24 04:00:00|4745|4745|4690|4690|4770|4770|4640|4640|1
1027569600000|2002-07-25 04:00:00|4690|4690|4560|4560|4690|4690|4550|4550|1
1027656000000|2002-07-26 04:00:00|4560|4560|4690|4690|4700|4700|4510|4510|1
1027915200000|2002-07-29 04:00:00|4690|4690|4590|4590|4740|4740|4590|4590|1
1028001600000|2002-07-30 04:00:00|4590|4590|4600|4600|4620|4620|4550|4550|1
1028088000000|2002-07-31 04:00:00|4600|4600|4645|4645|4660|4660|4600|4600|1
1028174400000|2002-08-01 04:00:00|4645|4645|4650|4650|4690|4690|4640|4640|1
1028260800000|2002-08-02 04:00:00|4650|4650|4530|4530|4650|4650|4530|4530|1
1028520000000|2002-08-05 04:00:00|4530|4530|4400|4400|4530|4530|4360|4360|1
1028606400000|2002-08-06 04:00:00|4400|4400|4300|4300|4400|4400|4300|4300|1
1028692800000|2002-08-07 04:00:00|4300|4300|3995|3995|4300|4300|3950|3950|1
1028779200000|2002-08-08 04:00:00|3995|3995|4010|4010|4070|4070|3950|3950|1
1028865600000|2002-08-09 04:00:00|4010|4010|4020|4020|4080|4080|3970|3970|1
1029124800000|2002-08-12 04:00:00|4020|4020|4110|4110|4180|4180|4020|4020|1
1029211200000|2002-08-13 04:00:00|4110|4110|4040|4040|4110|4110|3990|3990|1
1029297600000|2002-08-14 04:00:00|4040|4040|4090|4090|4110|4110|4020|4020|1
1029384000000|2002-08-15 04:00:00|4090|4090|4070|4070|4110|4110|4070|4070|1
1029470400000|2002-08-16 04:00:00|4070|4070|4070|4070|4100|4100|4000|4000|1
1029729600000|2002-08-19 04:00:00|4070|4070|4020|4020|4080|4080|4010|4010|1
1029816000000|2002-08-20 04:00:00|4020|4020|3950|3950|4020|4020|3950|3950|1
1029902400000|2002-08-21 04:00:00|3950|3950|4090|4090|4160|4160|3950|3950|1
1029988800000|2002-08-22 04:00:00|4090|4090|4170|4170|4170|4170|4050|4050|1
1030075200000|2002-08-23 04:00:00|4170|4170|4120|4120|4220|4220|4120|4120|1
1030334400000|2002-08-26 04:00:00|4120|4120|4220|4220|4230|4230|4120|4120|1
1030420800000|2002-08-27 04:00:00|4220|4220|4140|4140|4220|4220|4140|4140|1
1030507200000|2002-08-28 04:00:00|4140|4140|3990|3990|4140|4140|3950|3950|1
1030593600000|2002-08-29 04:00:00|3990|3990|3955|3955|4000|4000|3900|3900|1
1030680000000|2002-08-30 04:00:00|3955|3955|3950|3950|3980|3980|3920|3920|1
1031025600000|2002-09-03 04:00:00|3950|3950|3950|3950|4000|4000|3950|3950|1
1031112000000|2002-09-04 04:00:00|3950|3950|3870|3870|3950|3950|3870|3870|1
1031198400000|2002-09-05 04:00:00|3870|3870|3780|3780|3870|3870|3780|3780|1
1031284800000|2002-09-06 04:00:00|3780|3780|3735|3735|3780|3780|3730|3730|1
1031544000000|2002-09-09 04:00:00|3735|3735|3790|3790|3830|3830|3735|3735|1
1031630400000|2002-09-10 04:00:00|3790|3790|3850|3850|3850|3850|3790|3790|1
1031716800000|2002-09-11 04:00:00|3850|3850|3920|3920|3920|3920|3850|3850|1
1031803200000|2002-09-12 04:00:00|3920|3920|3910|3910|4000|4000|3910|3910|1
1031889600000|2002-09-13 04:00:00|3910|3910|3910|3910|3910|3910|3900|3900|1
1032148800000|2002-09-16 04:00:00|3910|3910|3910|3910|3910|3910|3910|3910|1
1032235200000|2002-09-17 04:00:00|3910|3910|3840|3840|3910|3910|3840|3840|1
1032321600000|2002-09-18 04:00:00|3840|3840|3900|3900|3900|3900|3840|3840|1
1032408000000|2002-09-19 04:00:00|3900|3900|3880|3880|3900|3900|3880|3880|1
1032494400000|2002-09-20 04:00:00|3880|3880|3980|3980|4010|4010|3880|3880|1
1032753600000|2002-09-23 04:00:00|3980|3980|4060|4060|4100|4100|3980|3980|1
1032840000000|2002-09-24 04:00:00|4060|4060|4185|4185|4200|4200|4060|4060|1
1032926400000|2002-09-25 04:00:00|4185|4185|4150|4150|4320|4320|4150|4150|1
1033012800000|2002-09-26 04:00:00|4150|4150|4055|4055|4160|4160|4050|4050|1
1033099200000|2002-09-27 04:00:00|4055|4055|4080|4080|4090|4090|4020|4020|1
1033358400000|2002-09-30 04:00:00|4080|4080|4035|4035|4110|4110|4030|4030|1
1033444800000|2002-10-01 04:00:00|4035|4035|4070|4070|4080|4080|4010|4010|1
1033531200000|2002-10-02 04:00:00|4070|4070|4080|4080|4170|4170|4050|4050|1
1033617600000|2002-10-03 04:00:00|4080|4080|4000|4000|4140|4140|4000|4000|1
1033704000000|2002-10-04 04:00:00|4000|4000|3865|3865|4000|4000|3810|3810|1
1033963200000|2002-10-07 04:00:00|3865|3865|3850|3850|3870|3870|3830|3830|1
1034049600000|2002-10-08 04:00:00|3850|3850|3860|3860|3900|3900|3850|3850|1
1034136000000|2002-10-09 04:00:00|3860|3860|3820|3820|3910|3910|3780|3780|1
1034222400000|2002-10-10 04:00:00|3820|3820|3840|3840|3880|3880|3820|3820|1
1034308800000|2002-10-11 04:00:00|3840|3840|3740|3740|3860|3860|3740|3740|1
1034568000000|2002-10-14 04:00:00|3740|3740|3670|3670|3740|3740|3650|3650|1
1034654400000|2002-10-15 04:00:00|3670|3670|3730|3730|3770|3770|3640|3640|1
1034740800000|2002-10-16 04:00:00|3730|3730|3755|3755|3770|3770|3690|3690|1
1034827200000|2002-10-17 04:00:00|3755|3755|3710|3710|3755|3755|3700|3700|1
1034913600000|2002-10-18 04:00:00|3710|3710|3700|3700|3750|3750|3650|3650|1
1035172800000|2002-10-21 04:00:00|3700|3700|3670|3670|3760|3760|3670|3670|1
1035259200000|2002-10-22 04:00:00|3670|3670|3640|3640|3690|3690|3610|3610|1
1035345600000|2002-10-23 04:00:00|3640|3640|3680|3680|3710|3710|3640|3640|1
1035432000000|2002-10-24 04:00:00|3680|3680|3870|3870|3870|3870|3680|3680|1
1035518400000|2002-10-25 04:00:00|3870|3870|3760|3760|3930|3930|3760|3760|1
1035781200000|2002-10-28 05:00:00|3760|3760|3705|3705|3790|3790|3680|3680|1
1035867600000|2002-10-29 05:00:00|3705|3705|3730|3730|3760|3760|3700|3700|1
1035954000000|2002-10-30 05:00:00|3730|3730|3755|3755|3780|3780|3700|3700|1
1036040400000|2002-10-31 05:00:00|3755|3755|3740|3740|3760|3760|3710|3710|1
1036126800000|2002-11-01 05:00:00|3740|3740|3805|3805|3840|3840|3730|3730|1
1036386000000|2002-11-04 05:00:00|3805|3805|3910|3910|3910|3910|3805|3805|1
1036472400000|2002-11-05 05:00:00|3910|3910|3870|3870|3960|3960|3860|3860|1
1036558800000|2002-11-06 05:00:00|3870|3870|3880|3880|3900|3900|3870|3870|1
1036645200000|2002-11-07 05:00:00|3880|3880|4000|4000|4000|4000|3880|3880|1
1036731600000|2002-11-08 05:00:00|4000|4000|4020|4020|4070|4070|3980|3980|1
1036990800000|2002-11-11 05:00:00|4020|4020|3950|3950|4020|4020|3950|3950|1
1037077200000|2002-11-12 05:00:00|3950|3950|3920|3920|3950|3950|3920|3920|1
1037163600000|2002-11-13 05:00:00|3920|3920|3860|3860|3920|3920|3800|3800|1
1037250000000|2002-11-14 05:00:00|3860|3860|3830|3830|3860|3860|3830|3830|1
1037336400000|2002-11-15 05:00:00|3830|3830|3860|3860|3900|3900|3830|3830|1
1037595600000|2002-11-18 05:00:00|3860|3860|3910|3910|3920|3920|3860|3860|1
1037682000000|2002-11-19 05:00:00|3910|3910|3890|3890|3950|3950|3890|3890|1
1037768400000|2002-11-20 05:00:00|3890|3890|3990|3990|4050|4050|3890|3890|1
1037854800000|2002-11-21 05:00:00|3990|3990|3970|3970|4000|4000|3970|3970|1
1037941200000|2002-11-22 05:00:00|3970|3970|3980|3980|3990|3990|3960|3960|1
1038200400000|2002-11-25 05:00:00|3980|3980|4060|4060|4060|4060|3960|3960|1
1038286800000|2002-11-26 05:00:00|4060|4060|4000|4000|4080|4080|4000|4000|1
1038373200000|2002-11-27 05:00:00|4000|4000|4030|4030|4050|4050|4000|4000|1
1038546000000|2002-11-29 05:00:00|4030|4030|4080|4080|4080|4080|4030|4030|1
1038805200000|2002-12-02 05:00:00|4080|4080|4035|4035|4120|4120|4010|4010|1
1038891600000|2002-12-03 05:00:00|4035|4035|3970|3970|4035|4035|3930|3930|1
1038978000000|2002-12-04 05:00:00|3970|3970|4060|4060|4070|4070|3940|3940|1
1039064400000|2002-12-05 05:00:00|4060|4060|4035|4035|4070|4070|4010|4010|1
1039150800000|2002-12-06 05:00:00|4035|4035|4025|4025|4070|4070|4010|4010|1
1039410000000|2002-12-09 05:00:00|4025|4025|3980|3980|4025|4025|3960|3960|1
1039496400000|2002-12-10 05:00:00|3980|3980|4040|4040|4070|4070|3980|3980|1
1039582800000|2002-12-11 05:00:00|4040|4040|4020|4020|4050|4050|4000|4000|1
1039669200000|2002-12-12 05:00:00|4020|4020|4020|4020|4040|4040|4010|4010|1
1039755600000|2002-12-13 05:00:00|4020|4020|3995|3995|4030|4030|3940|3940|1
1040014800000|2002-12-16 05:00:00|3995|3995|3950|3950|3995|3995|3950|3950|1
1040101200000|2002-12-17 05:00:00|3950|3950|3860|3860|3950|3950|3790|3790|1
1040187600000|2002-12-18 05:00:00|3860|3860|3840|3840|3860|3860|3740|3740|1
1040274000000|2002-12-19 05:00:00|3840|3840|3860|3860|3880|3880|3800|3800|1
1040360400000|2002-12-20 05:00:00|3860|3860|3985|3985|3990|3990|3850|3850|1
1040619600000|2002-12-23 05:00:00|3985|3985|3950|3950|3985|3985|3910|3910|1
1040706000000|2002-12-24 05:00:00|3950|3950|3950|3950|3950|3950|3950|3950|1
1040878800000|2002-12-26 05:00:00|3950|3950|3895|3895|3960|3960|3890|3890|1
1040965200000|2002-12-27 05:00:00|3895|3895|3825|3825|3895|3895|3820|3820|1
1041224400000|2002-12-30 05:00:00|3825|3825|3800|3800|3880|3880|3800|3800|1
1041310800000|2002-12-31 05:00:00|3800|3800|3850|3850|3870|3870|3780|3780|1
1041483600000|2003-01-02 05:00:00|3850|3850|3940|3940|3940|3940|3840|3840|1
1041570000000|2003-01-03 05:00:00|3940|3940|3990|3990|3990|3990|3930|3930|1
1041829200000|2003-01-06 05:00:00|3990|3990|4100|4100|4100|4100|3990|3990|1
1041915600000|2003-01-07 05:00:00|4100|4100|4070|4070|4170|4170|4070|4070|1
1042002000000|2003-01-08 05:00:00|4070|4070|4150|4150|4160|4160|4050|4050|1
1042088400000|2003-01-09 05:00:00|4150|4150|4250|4250|4270|4270|4150|4150|1
1042174800000|2003-01-10 05:00:00|4250|4250|4150|4150|4250|4250|4140|4140|1
1042434000000|2003-01-13 05:00:00|4150|4150|4140|4140|4170|4170|4080|4080|1
1042520400000|2003-01-14 05:00:00|4140|4140|4200|4200|4200|4200|4130|4130|1
1042606800000|2003-01-15 05:00:00|4200|4200|4210|4210|4250|4250|4200|4200|1
1042693200000|2003-01-16 05:00:00|4210|4210|4200|4200|4240|4240|4200|4200|1
1043125200000|2003-01-21 05:00:00|4200|4200|4320|4320|4330|4330|4200|4200|1
1043211600000|2003-01-22 05:00:00|4320|4320|4300|4300|4380|4380|4290|4290|1
1043298000000|2003-01-23 05:00:00|4300|4300|4390|4390|4410|4410|4300|4300|1
1043384400000|2003-01-24 05:00:00|4390|4390|4330|4330|4430|4430|4325|4325|1
1043643600000|2003-01-27 05:00:00|4330|4330|4370|4370|4440|4440|4330|4330|1
1043730000000|2003-01-28 05:00:00|4370|4370|4360|4360|4410|4410|4350|4350|1
1043816400000|2003-01-29 05:00:00|4360|4360|4265|4265|4390|4390|4260|4260|1
1043902800000|2003-01-30 05:00:00|4265|4265|4345|4345|4350|4350|4265|4265|1
1043989200000|2003-01-31 05:00:00|4345|4345|4430|4430|4440|4440|4345|4345|1
1044248400000|2003-02-03 05:00:00|4430|4430|4435|4435|4440|4440|4350|4350|1
1044334800000|2003-02-04 05:00:00|4435|4435|4515|4515|4520|4520|4390|4390|1
1044421200000|2003-02-05 05:00:00|4515|4515|4585|4585|4610|4610|4470|4470|1
1044507600000|2003-02-06 05:00:00|4585|4585|4560|4560|4640|4640|4530|4530|1
1044594000000|2003-02-07 05:00:00|4560|4560|4630|4630|4640|4640|4560|4560|1
1044853200000|2003-02-10 05:00:00|4630|4630|4500|4500|4670|4670|4430|4430|1
1044939600000|2003-02-11 05:00:00|4500|4500|4465|4465|4540|4540|4430|4430|1
1045026000000|2003-02-12 05:00:00|4465|4465|4405|4405|4480|4480|4390|4390|1
1045112400000|2003-02-13 05:00:00|4405|4405|4485|4485|4490|4490|4350|4350|1
1045198800000|2003-02-14 05:00:00|4485|4485|4420|4420|4485|4485|4410|4410|1
1045544400000|2003-02-18 05:00:00|4420|4420|4390|4390|4430|4430|4360|4360|1
1045630800000|2003-02-19 05:00:00|4390|4390|4400|4400|4430|4430|4370|4370|1
1045717200000|2003-02-20 05:00:00|4400|4400|4370|4370|4410|4410|4250|4250|1
1045803600000|2003-02-21 05:00:00|4370|4370|4580|4580|4600|4600|4370|4370|1
1046062800000|2003-02-24 05:00:00|4580|4580|4530|4530|4580|4580|4440|4440|1
1046149200000|2003-02-25 05:00:00|4530|4530|4455|4455|4530|4530|4430|4430|1
1046235600000|2003-02-26 05:00:00|4455|4455|4545|4545|4590|4590|4400|4400|1
1046322000000|2003-02-27 05:00:00|4545|4545|4575|4575|4600|4600|4500|4500|1
1046408400000|2003-02-28 05:00:00|4575|4575|4530|4530|4575|4575|4520|4520|1
1046667600000|2003-03-03 05:00:00|4530|4530|4540|4540|4550|4550|4490|4490|1
1046754000000|2003-03-04 05:00:00|4540|4540|4500|4500|4540|4540|4470|4470|1
1046840400000|2003-03-05 05:00:00|4500|4500|4470|4470|4510|4510|4460|4460|1
1046926800000|2003-03-06 05:00:00|4470|4470|4470|4470|4550|4550|4450|4450|1
1047013200000|2003-03-07 05:00:00|4470|4470|4640|4640|4640|4640|4470|4470|1
1047272400000|2003-03-10 05:00:00|4640|4640|4620|4620|4650|4650|4530|4530|1
1047358800000|2003-03-11 05:00:00|4620|4620|4700|4700|4700|4700|4550|4550|1
1047445200000|2003-03-12 05:00:00|4700|4700|4670|4670|4700|4700|4650|4650|1
1047531600000|2003-03-13 05:00:00|4670|4670|4770|4770|4810|4810|4670|4670|1
1047618000000|2003-03-14 05:00:00|4770|4770|4720|4720|4840|4840|4720|4720|1
1047877200000|2003-03-17 05:00:00|4720|4720|4740|4740|4740|4740|4710|4710|1
1047963600000|2003-03-18 05:00:00|4740|4740|4760|4760|4770|4770|4740|4740|1
1048050000000|2003-03-19 05:00:00|4760|4760|4890|4890|4890|4890|4760|4760|1
1048136400000|2003-03-20 05:00:00|4890|4890|4840|4840|4890|4890|4780|4780|1
1048222800000|2003-03-21 05:00:00|4840|4840|5095|5095|5110|5110|4840|4840|1
1048482000000|2003-03-24 05:00:00|5095|5095|5060|5060|5095|5095|5010|5010|1
1048568400000|2003-03-25 05:00:00|5060|5060|5010|5010|5070|5070|4990|4990|1
1048654800000|2003-03-26 05:00:00|5010|5010|5010|5010|5130|5130|5000|5000|1
1048741200000|2003-03-27 05:00:00|5010|5010|5040|5040|5080|5080|4960|4960|1
1048827600000|2003-03-28 05:00:00|5040|5040|5210|5210|5220|5220|5040|5040|1
1049086800000|2003-03-31 05:00:00|5210|5210|5120|5120|5210|5210|5090|5090|1
1049173200000|2003-04-01 05:00:00|5120|5120|5225|5225|5230|5230|5120|5120|1
1049259600000|2003-04-02 05:00:00|5225|5225|5320|5320|5340|5340|5225|5225|1
1049346000000|2003-04-03 05:00:00|5320|5320|5180|5180|5320|5320|5175|5175|1
1049432400000|2003-04-04 05:00:00|5180|5180|5335|5335|5400|5400|5150|5150|1
1049688000000|2003-04-07 04:00:00|5335|5335|5560|5560|5590|5590|5335|5335|1
1049774400000|2003-04-08 04:00:00|5560|5560|5665|5665|5680|5680|5430|5430|1
1049860800000|2003-04-09 04:00:00|5665|5665|5890|5890|5950|5950|5610|5610|1
1049947200000|2003-04-10 04:00:00|5890|5890|5935|5935|6080|6080|5860|5860|1
1050033600000|2003-04-11 04:00:00|5935|5935|5705|5705|5935|5935|5620|5620|1
1050292800000|2003-04-14 04:00:00|5705|5705|5730|5730|5760|5760|5560|5560|1
1050379200000|2003-04-15 04:00:00|5730|5730|5880|5880|5890|5890|5700|5700|1
1050465600000|2003-04-16 04:00:00|5880|5880|5880|5880|5960|5960|5780|5780|1
1050552000000|2003-04-17 04:00:00|5880|5880|5940|5940|5950|5950|5850|5850|1
1050897600000|2003-04-21 04:00:00|5940|5940|5930|5930|5940|5940|5830|5830|1
1050984000000|2003-04-22 04:00:00|5930|5930|5990|5990|6030|6030|5930|5930|1
1051070400000|2003-04-23 04:00:00|5990|5990|6010|6010|6030|6030|5960|5960|1
1051156800000|2003-04-24 04:00:00|6010|6010|6150|6150|6200|6200|6010|6010|1
1051243200000|2003-04-25 04:00:00|6150|6150|6205|6205|6250|6250|6080|6080|1
1051502400000|2003-04-28 04:00:00|6205|6205|6450|6450|6470|6470|6200|6200|1
1051588800000|2003-04-29 04:00:00|6450|6450|6635|6635|6650|6650|6430|6430|1
1051675200000|2003-04-30 04:00:00|6635|6635|6240|6240|6780|6780|6000|6000|1
1051761600000|2003-05-01 04:00:00|6240|6240|6255|6255|6260|6260|6050|6050|1
1051848000000|2003-05-02 04:00:00|6255|6255|6370|6370|6390|6390|6250|6250|1
1052107200000|2003-05-05 04:00:00|6370|6370|6500|6500|6500|6500|6370|6370|1
1052193600000|2003-05-06 04:00:00|6500|6500|6560|6560|6560|6560|6450|6450|1
1052280000000|2003-05-07 04:00:00|6560|6560|6750|6750|6750|6750|6560|6560|1
1052366400000|2003-05-08 04:00:00|6750|6750|6415|6415|6770|6770|6180|6180|1
1052452800000|2003-05-09 04:00:00|6415|6415|6300|6300|6415|6415|6200|6200|1
1052712000000|2003-05-12 04:00:00|6300|6300|6370|6370|6370|6370|6300|6300|1
1052798400000|2003-05-13 04:00:00|6370|6370|6180|6180|6370|6370|6180|6180|1
1052884800000|2003-05-14 04:00:00|6180|6180|5950|5950|6180|6180|5870|5870|1
1052971200000|2003-05-15 04:00:00|5950|5950|6120|6120|6120|6120|5940|5940|1
1053057600000|2003-05-16 04:00:00|6120|6120|6060|6060|6120|6120|5960|5960|1
1053316800000|2003-05-19 04:00:00|6060|6060|5860|5860|6060|6060|5860|5860|1
1053403200000|2003-05-20 04:00:00|5860|5860|5820|5820|5860|5860|5790|5790|1
1053489600000|2003-05-21 04:00:00|5820|5820|5920|5920|5960|5960|5820|5820|1
1053576000000|2003-05-22 04:00:00|5920|5920|5855|5855|5940|5940|5820|5820|1
1053662400000|2003-05-23 04:00:00|5855|5855|5910|5910|5920|5920|5710|5710|1
1054008000000|2003-05-27 04:00:00|5910|5910|6110|6110|6170|6170|5800|5800|1
1054094400000|2003-05-28 04:00:00|6110|6110|6100|6100|6300|6300|6060|6060|1
1054180800000|2003-05-29 04:00:00|6100|6100|5990|5990|6110|6110|5930|5930|1
1054267200000|2003-05-30 04:00:00|5990|5990|5870|5870|6080|6080|5860|5860|1
1054526400000|2003-06-02 04:00:00|5870|5870|5840|5840|5940|5940|5815|5815|1
1054612800000|2003-06-03 04:00:00|5840|5840|5940|5940|5960|5960|5800|5800|1
1054699200000|2003-06-04 04:00:00|5940|5940|5965|5965|6050|6050|5940|5940|1
1054785600000|2003-06-05 04:00:00|5965|5965|5885|5885|5965|5965|5850|5850|1
1054872000000|2003-06-06 04:00:00|5885|5885|5810|5810|5900|5900|5810|5810|1
1055131200000|2003-06-09 04:00:00|5810|5810|5755|5755|5820|5820|5740|5740|1
1055217600000|2003-06-10 04:00:00|5755|5755|5775|5775|5845|5845|5755|5755|1
1055304000000|2003-06-11 04:00:00|5775|5775|5870|5870|5900|5900|5770|5770|1
1055390400000|2003-06-12 04:00:00|5870|5870|5950|5950|5980|5980|5870|5870|1
1055476800000|2003-06-13 04:00:00|5950|5950|5915|5915|6000|6000|5910|5910|1
1055736000000|2003-06-16 04:00:00|5915|5915|5910|5910|5930|5930|5850|5850|1
1055822400000|2003-06-17 04:00:00|5910|5910|5960|5960|5980|5980|5860|5860|1
1055908800000|2003-06-18 04:00:00|5960|5960|6185|6185|6190|6190|5960|5960|1
1055995200000|2003-06-19 04:00:00|6185|6185|6140|6140|6240|6240|6120|6120|1
1056081600000|2003-06-20 04:00:00|6140|6140|6000|6000|6150|6150|5980|5980|1
1056340800000|2003-06-23 04:00:00|6000|6000|5860|5860|6050|6050|5840|5840|1
1056427200000|2003-06-24 04:00:00|5860|5860|5825|5825|5880|5880|5815|5815|1
1056513600000|2003-06-25 04:00:00|5825|5825|5660|5660|5825|5825|5650|5650|1
1056600000000|2003-06-26 04:00:00|5660|5660|5520|5520|5660|5660|5510|5510|1
1056686400000|2003-06-27 04:00:00|5520|5520|5610|5610|5620|5620|5450|5450|1
1056945600000|2003-06-30 04:00:00|5610|5610|5800|5800|5800|5800|5610|5610|1
1057032000000|2003-07-01 04:00:00|5800|5800|5850|5850|5860|5860|5760|5760|1
1057118400000|2003-07-02 04:00:00|5850|5850|5980|5980|6150|6150|5850|5850|1
1057204800000|2003-07-03 04:00:00|5980|5980|6000|6000|6080|6080|5980|5980|1
1057550400000|2003-07-07 04:00:00|6000|6000|5920|5920|6080|6080|5920|5920|1
1057636800000|2003-07-08 04:00:00|5920|5920|5750|5750|5920|5920|5750|5750|1
1057723200000|2003-07-09 04:00:00|5750|5750|5850|5850|5850|5850|5750|5750|1
1057809600000|2003-07-10 04:00:00|5850|5850|5800|5800|5850|5850|5800|5800|1
1057896000000|2003-07-11 04:00:00|5800|5800|6200|6200|6400|6400|5800|5800|1
1058155200000|2003-07-14 04:00:00|6200|6200|6010|6010|6350|6350|6010|6010|1
1058241600000|2003-07-15 04:00:00|6010|6010|6220|6220|6220|6220|6010|6010|1
1058328000000|2003-07-16 04:00:00|6220|6220|6025|6025|6350|6350|6000|6000|1
1058414400000|2003-07-17 04:00:00|6025|6025|5800|5800|6025|6025|5800|5800|1
1058500800000|2003-07-18 04:00:00|5800|5800|5900|5900|5900|5900|5780|5780|1
1058760000000|2003-07-21 04:00:00|5900|5900|6100|6100|6100|6100|5900|5900|1
1058846400000|2003-07-22 04:00:00|6100|6100|6320|6320|6350|6350|6100|6100|1
1058932800000|2003-07-23 04:00:00|6320|6320|7435|7435|7450|7450|6320|6320|1
1059019200000|2003-07-24 04:00:00|7435|7435|7370|7370|7435|7435|7290|7290|1
1059105600000|2003-07-25 04:00:00|7370|7370|7430|7430|7480|7480|7300|7300|1
1059364800000|2003-07-28 04:00:00|7430|7430|7545|7545|7580|7580|7400|7400|1
1059451200000|2003-07-29 04:00:00|7545|7545|7775|7775|7800|7800|7470|7470|1
1059537600000|2003-07-30 04:00:00|7775|7775|7690|7690|7850|7850|7650|7650|1
1059624000000|2003-07-31 04:00:00|7690|7690|7440|7440|7830|7830|7350|7350|1
1059710400000|2003-08-01 04:00:00|7440|7440|7750|7750|7760|7760|7340|7340|1
1059969600000|2003-08-04 04:00:00|7750|7750|7740|7740|7780|7780|7520|7520|1
1060056000000|2003-08-05 04:00:00|7740|7740|7610|7610|7740|7740|7600|7600|1
1060142400000|2003-08-06 04:00:00|7610|7610|7640|7640|7740|7740|7600|7600|1
1060228800000|2003-08-07 04:00:00|7640|7640|7750|7750|7750|7750|7640|7640|1
1060315200000|2003-08-08 04:00:00|7750|7750|7870|7870|7880|7880|7700|7700|1
1060574400000|2003-08-11 04:00:00|7870|7870|7840|7840|7870|7870|7750|7750|1
1060660800000|2003-08-12 04:00:00|7840|7840|7920|7920|8000|8000|7680|7680|1
1060747200000|2003-08-13 04:00:00|7920|7920|7795|7795|7920|7920|7730|7730|1
1060833600000|2003-08-14 04:00:00|7795|7795|7630|7630|7795|7795|7570|7570|1
1060920000000|2003-08-15 04:00:00|7630|7630|7460|7460|7640|7640|7400|7400|1
1061179200000|2003-08-18 04:00:00|7460|7460|7490|7490|7600|7600|7460|7460|1
1061265600000|2003-08-19 04:00:00|7490|7490|7240|7240|7490|7490|7230|7230|1
1061352000000|2003-08-20 04:00:00|7240|7240|7350|7350|7410|7410|7240|7240|1
1061438400000|2003-08-21 04:00:00|7350|7350|7490|7490|7550|7550|7350|7350|1
1061524800000|2003-08-22 04:00:00|7490|7490|7630|7630|7630|7630|7380|7380|1
1061784000000|2003-08-25 04:00:00|7630|7630|7460|7460|7630|7630|7460|7460|1
1061870400000|2003-08-26 04:00:00|7460|7460|7420|7420|7550|7550|7410|7410|1
1061956800000|2003-08-27 04:00:00|7420|7420|7680|7680|7690|7690|7420|7420|1
1062043200000|2003-08-28 04:00:00|7680|7680|7450|7450|7680|7680|7340|7340|1
1062129600000|2003-08-29 04:00:00|7450|7450|7450|7450|7460|7460|7330|7330|1
1062475200000|2003-09-02 04:00:00|7450|7450|7200|7200|7450|7450|7180|7180|1
1062561600000|2003-09-03 04:00:00|7200|7200|7240|7240|7240|7240|7150|7150|1
1062648000000|2003-09-04 04:00:00|7240|7240|7350|7350|7350|7350|7200|7200|1
1062734400000|2003-09-05 04:00:00|7350|7350|7300|7300|7420|7420|7300|7300|1
1062993600000|2003-09-08 04:00:00|7300|7300|7200|7200|7300|7300|7200|7200|1
1063080000000|2003-09-09 04:00:00|7200|7200|7230|7230|7230|7230|7100|7100|1
1063166400000|2003-09-10 04:00:00|7230|7230|7210|7210|7230|7230|7210|7210|1
1063252800000|2003-09-11 04:00:00|7210|7210|6990|6990|7210|7210|6990|6990|1
1063339200000|2003-09-12 04:00:00|6990|6990|7200|7200|7200|7200|6990|6990|1
1063598400000|2003-09-15 04:00:00|7200|7200|7300|7300|7300|7300|7200|7200|1
1063684800000|2003-09-16 04:00:00|7300|7300|7300|7300|7300|7300|7300|7300|1
1063771200000|2003-09-17 04:00:00|7300|7300|7390|7390|7390|7390|7300|7300|1
1063857600000|2003-09-18 04:00:00|7390|7390|7400|7400|7500|7500|7390|7390|1
1063944000000|2003-09-19 04:00:00|7400|7400|7250|7250|7400|7400|7250|7250|1
1064203200000|2003-09-22 04:00:00|7250|7250|7470|7470|7590|7590|7250|7250|1
1064289600000|2003-09-23 04:00:00|7470|7470|7470|7470|7500|7500|7450|7450|1
1064376000000|2003-09-24 04:00:00|7470|7470|7490|7490|7500|7500|7410|7410|1
1064462400000|2003-09-25 04:00:00|7490|7490|7430|7430|7520|7520|7400|7400|1
1064548800000|2003-09-26 04:00:00|7430|7430|7405|7405|7450|7450|7380|7380|1
1064808000000|2003-09-29 04:00:00|7405|7405|7400|7400|7420|7420|7380|7380|1
1064894400000|2003-09-30 04:00:00|7400|7400|7310|7310|7400|7400|7280|7280|1
1064980800000|2003-10-01 04:00:00|7310|7310|7230|7230|7310|7310|7230|7230|1
1065067200000|2003-10-02 04:00:00|7230|7230|7300|7300|7320|7320|7170|7170|1
1065153600000|2003-10-03 04:00:00|7300|7300|7305|7305|7320|7320|7180|7180|1
1065412800000|2003-10-06 04:00:00|7305|7305|7130|7130|7305|7305|7120|7120|1
1065499200000|2003-10-07 04:00:00|7130|7130|6940|6940|7130|7130|6860|6860|1
1065585600000|2003-10-08 04:00:00|6940|6940|6970|6970|7020|7020|6840|6840|1
1065672000000|2003-10-09 04:00:00|6970|6970|6920|6920|7100|7100|6910|6910|1
1065758400000|2003-10-10 04:00:00|6920|6920|6975|6975|7140|7140|6920|6920|1
1066017600000|2003-10-13 04:00:00|6975|6975|7070|7070|7070|7070|6975|6975|1
1066104000000|2003-10-14 04:00:00|7070|7070|7110|7110|7180|7180|7060|7060|1
1066190400000|2003-10-15 04:00:00|7110|7110|6860|6860|7110|7110|6825|6825|1
1066276800000|2003-10-16 04:00:00|6860|6860|6940|6940|6950|6950|6780|6780|1
1066363200000|2003-10-17 04:00:00|6940|6940|7000|7000|7040|7040|6920|6920|1
1066622400000|2003-10-20 04:00:00|7000|7000|6830|6830|7020|7020|6830|6830|1
1066708800000|2003-10-21 04:00:00|6830|6830|6820|6820|6870|6870|6770|6770|1
1066795200000|2003-10-22 04:00:00|6820|6820|7150|7150|7180|7180|6820|6820|1
1066881600000|2003-10-23 04:00:00|7150|7150|7325|7325|7400|7400|7150|7150|1
1066968000000|2003-10-24 04:00:00|7325|7325|7210|7210|7325|7325|7200|7200|1
1067230800000|2003-10-27 05:00:00|7210|7210|7400|7400|7430|7430|7210|7210|1
1067317200000|2003-10-28 05:00:00|7400|7400|7405|7405|7420|7420|7330|7330|1
1067403600000|2003-10-29 05:00:00|7405|7405|7435|7435|7480|7480|7350|7350|1
1067490000000|2003-10-30 05:00:00|7435|7435|7480|7480|7600|7600|7370|7370|1
1067576400000|2003-10-31 05:00:00|7480|7480|7545|7545|7550|7550|7450|7450|1
1067835600000|2003-11-03 05:00:00|7545|7545|7600|7600|7650|7650|7490|7490|1
1067922000000|2003-11-04 05:00:00|7600|7600|7670|7670|7670|7670|7540|7540|1
1068008400000|2003-11-05 05:00:00|7670|7670|7670|7670|7700|7700|7640|7640|1
1068094800000|2003-11-06 05:00:00|7670|7670|7650|7650|7680|7680|7630|7630|1
1068181200000|2003-11-07 05:00:00|7650|7650|7550|7550|7650|7650|7550|7550|1
1068440400000|2003-11-10 05:00:00|7550|7550|7540|7540|7560|7560|7440|7440|1
1068526800000|2003-11-11 05:00:00|7540|7540|7590|7590|7590|7590|7540|7540|1
1068613200000|2003-11-12 05:00:00|7590|7590|7890|7890|7890|7890|7590|7590|1
1068699600000|2003-11-13 05:00:00|7890|7890|8300|8300|8300|8300|7890|7890|1
1068786000000|2003-11-14 05:00:00|8300|8300|8095|8095|8300|8300|8090|8090|1
1069045200000|2003-11-17 05:00:00|8095|8095|8270|8270|8270|8270|8095|8095|1
1069131600000|2003-11-18 05:00:00|8270|8270|8110|8110|8270|8270|8100|8100|1
1069218000000|2003-11-19 05:00:00|8110|8110|8125|8125|8240|8240|8110|8110|1
1069304400000|2003-11-20 05:00:00|8125|8125|8350|8350|8360|8360|8120|8120|1
1069390800000|2003-11-21 05:00:00|8350|8350|8415|8415|8420|8420|8270|8270|1
1069650000000|2003-11-24 05:00:00|8415|8415|8340|8340|8430|8430|8330|8330|1
1069736400000|2003-11-25 05:00:00|8340|8340|8240|8240|8340|8340|8200|8200|1
1069822800000|2003-11-26 05:00:00|8240|8240|8200|8200|8250|8250|8180|8180|1
1069995600000|2003-11-28 05:00:00|8200|8200|8410|8410|8420|8420|8120|8120|1
1070254800000|2003-12-01 05:00:00|8410|8410|8535|8535|8550|8550|8350|8350|1
1070341200000|2003-12-02 05:00:00|8535|8535|8680|8680|8690|8690|8480|8480|1
1070427600000|2003-12-03 05:00:00|8680|8680|8755|8755|8880|8880|8620|8620|1
1070514000000|2003-12-04 05:00:00|8755|8755|8660|8660|8755|8755|8570|8570|1
1070600400000|2003-12-05 05:00:00|8660|8660|8690|8690|8710|8710|8570|8570|1
1070859600000|2003-12-08 05:00:00|8690|8690|8690|8690|8730|8730|8640|8640|1
1070946000000|2003-12-09 05:00:00|8690|8690|8670|8670|8690|8690|8580|8580|1
1071032400000|2003-12-10 05:00:00|8670|8670|8770|8770|8780|8780|8580|8580|1
1071118800000|2003-12-11 05:00:00|8770|8770|8705|8705|8830|8830|8680|8680|1
1071205200000|2003-12-12 05:00:00|8705|8705|8525|8525|8705|8705|8420|8420|1
1071464400000|2003-12-15 05:00:00|8525|8525|8420|8420|8525|8525|8290|8290|1
1071550800000|2003-12-16 05:00:00|8420|8420|8545|8545|8560|8560|8400|8400|1
1071637200000|2003-12-17 05:00:00|8545|8545|8440|8440|8550|8550|8430|8430|1
1071723600000|2003-12-18 05:00:00|8440|8440|8290|8290|8490|8490|8280|8280|1
1071810000000|2003-12-19 05:00:00|8290|8290|8330|8330|8390|8390|8290|8290|1
1072069200000|2003-12-22 05:00:00|8330|8330|8225|8225|8330|8330|8200|8200|1
1072155600000|2003-12-23 05:00:00|8225|8225|8165|8165|8225|8225|8150|8150|1
1072242000000|2003-12-24 05:00:00|8165|8165|8350|8350|8370|8370|8050|8050|1
1072414800000|2003-12-26 05:00:00|8350|8350|8550|8550|8600|8600|8350|8350|1
1072674000000|2003-12-29 05:00:00|8550|8550|8520|8520|8560|8560|8460|8460|1
1072760400000|2003-12-30 05:00:00|8520|8520|8500|8500|8550|8550|8430|8430|1
1072846800000|2003-12-31 05:00:00|8500|8500|8540|8540|8540|8540|8470|8470|1
1073019600000|2004-01-02 05:00:00|8540|8540|8700|8700|8700|8700|8540|8540|1
1073278800000|2004-01-05 05:00:00|8700|8700|8755|8755|8780|8780|8650|8650|1
1073365200000|2004-01-06 05:00:00|8755|8755|8820|8820|9050|9050|8755|8755|1
1073451600000|2004-01-07 05:00:00|8820|8820|8930|8930|8930|8930|8700|8700|1
1073538000000|2004-01-08 05:00:00|8930|8930|8940|8940|8940|8940|8850|8850|1
1073624400000|2004-01-09 05:00:00|8940|8940|8980|8980|8980|8980|8890|8890|1
1073883600000|2004-01-12 05:00:00|8980|8980|8450|8450|8980|8980|8450|8450|1
1073970000000|2004-01-13 05:00:00|8450|8450|8340|8340|8450|8450|8200|8200|1
1074056400000|2004-01-14 05:00:00|8340|8340|8420|8420|8500|8500|8340|8340|1
1074142800000|2004-01-15 05:00:00|8420|8420|8340|8340|8440|8440|8300|8300|1
1074229200000|2004-01-16 05:00:00|8340|8340|8330|8330|8350|8350|8250|8250|1
1074574800000|2004-01-20 05:00:00|8330|8330|8310|8310|8330|8330|8300|8300|1
1074661200000|2004-01-21 05:00:00|8310|8310|8310|8310|8310|8310|8220|8220|1
1074747600000|2004-01-22 05:00:00|8310|8310|8410|8410|8430|8430|8310|8310|1
1074834000000|2004-01-23 05:00:00|8410|8410|8375|8375|8410|8410|8260|8260|1
1075093200000|2004-01-26 05:00:00|8375|8375|8425|8425|8570|8570|8360|8360|1
1075179600000|2004-01-27 05:00:00|8425|8425|8190|8190|8425|8425|8100|8100|1
1075266000000|2004-01-28 05:00:00|8190|8190|7910|7910|8190|8190|7900|7900|1
1075352400000|2004-01-29 05:00:00|7910|7910|7985|7985|8000|8000|7860|7860|1
1075438800000|2004-01-30 05:00:00|7985|7985|8060|8060|8105|8105|7950|7950|1
1075698000000|2004-02-02 05:00:00|8060|8060|7800|7800|8060|8060|7760|7760|1
1075784400000|2004-02-03 05:00:00|7800|7800|7740|7740|7820|7820|7720|7720|1
1075870800000|2004-02-04 05:00:00|7740|7740|7730|7730|7845|7845|7700|7700|1
1075957200000|2004-02-05 05:00:00|7730|7730|7620|7620|7770|7770|7610|7610|1
1076043600000|2004-02-06 05:00:00|7620|7620|7765|7765|7780|7780|7540|7540|1
1076302800000|2004-02-09 05:00:00|7765|7765|7875|7875|7900|7900|7620|7620|1
1076389200000|2004-02-10 05:00:00|7875|7875|7710|7710|7875|7875|7710|7710|1
1076475600000|2004-02-11 05:00:00|7710|7710|7845|7845|7880|7880|7710|7710|1
1076562000000|2004-02-12 05:00:00|7845|7845|7840|7840|7940|7940|7800|7800|1
1076648400000|2004-02-13 05:00:00|7840|7840|7930|7930|7930|7930|7750|7750|1
1076994000000|2004-02-17 05:00:00|7930|7930|8090|8090|8100|8100|7880|7880|1
1077080400000|2004-02-18 05:00:00|8090|8090|8240|8240|8240|8240|8090|8090|1
1077166800000|2004-02-19 05:00:00|8240|8240|8315|8315|8320|8320|8200|8200|1
1077253200000|2004-02-20 05:00:00|8315|8315|8285|8285|8350|8350|8150|8150|1
1077512400000|2004-02-23 05:00:00|8285|8285|8360|8360|8400|8400|8270|8270|1
1077598800000|2004-02-24 05:00:00|8360|8360|8720|8720|8860|8860|8290|8290|1
1077685200000|2004-02-25 05:00:00|8720|8720|8850|8850|8860|8860|8710|8710|1
1077771600000|2004-02-26 05:00:00|8850|8850|8700|8700|8960|8960|8650|8650|1
1077858000000|2004-02-27 05:00:00|8700|8700|8960|8960|9020|9020|8660|8660|1
1078117200000|2004-03-01 05:00:00|8960|8960|9185|9185|9200|9200|8960|8960|1
1078203600000|2004-03-02 05:00:00|9185|9185|8980|8980|9270|9270|8980|8980|1
1078290000000|2004-03-03 05:00:00|8980|8980|9560|9560|9700|9700|8980|8980|1
1078376400000|2004-03-04 05:00:00|9560|9560|9540|9540|9750|9750|9520|9520|1
1078462800000|2004-03-05 05:00:00|9540|9540|9700|9700|9700|9700|9540|9540|1
1078722000000|2004-03-08 05:00:00|9700|9700|10170|10170|10170|10170|9700|9700|1
1078808400000|2004-03-09 05:00:00|10170|10170|10100|10100|10170|10170|10100|10100|1
1078894800000|2004-03-10 05:00:00|10100|10100|9920|9920|10100|10100|9920|9920|1
1078981200000|2004-03-11 05:00:00|9920|9920|9990|9990|9990|9990|9850|9850|1
1079067600000|2004-03-12 05:00:00|9990|9990|10000|10000|10000|10000|9990|9990|1
1079326800000|2004-03-15 05:00:00|10000|10000|9960|9960|10000|10000|9960|9960|1
1079413200000|2004-03-16 05:00:00|9960|9960|10080|10080|10100|10100|9960|9960|1
1079499600000|2004-03-17 05:00:00|10080|10080|10110|10110|10110|10110|10000|10000|1
1079586000000|2004-03-18 05:00:00|10110|10110|10060|10060|10110|10110|10060|10060|1
1079672400000|2004-03-19 05:00:00|10060|10060|9830|9830|10060|10060|9830|9830|1
1079931600000|2004-03-22 05:00:00|9830|9830|9950|9950|9950|9950|9800|9800|1
1080018000000|2004-03-23 05:00:00|9950|9950|10130|10130|10220|10220|9880|9880|1
1080104400000|2004-03-24 05:00:00|10130|10130|10025|10025|10300|10300|9990|9990|1
1080190800000|2004-03-25 05:00:00|10025|10025|10005|10005|10190|10190|9990|9990|1
1080277200000|2004-03-26 05:00:00|10005|10005|9625|9625|10020|10020|9505|9505|1
1080536400000|2004-03-29 05:00:00|9625|9625|9555|9555|9790|9790|9510|9510|1
1080622800000|2004-03-30 05:00:00|9555|9555|9500|9500|9590|9590|9400|9400|1
1080709200000|2004-03-31 05:00:00|9500|9500|9450|9450|9500|9500|9390|9390|1
1080795600000|2004-04-01 05:00:00|9450|9450|9950|9950|9950|9950|9450|9450|1
1080882000000|2004-04-02 05:00:00|9950|9950|10260|10260|10260|10260|9800|9800|1
1081137600000|2004-04-05 04:00:00|10260|10260|10100|10100|10260|10260|10010|10010|1
1081224000000|2004-04-06 04:00:00|10100|10100|9980|9980|10100|10100|9800|9800|1
1081310400000|2004-04-07 04:00:00|9980|9980|10000|10000|10140|10140|9980|9980|1
1081396800000|2004-04-08 04:00:00|10000|10000|9870|9870|10010|10010|9800|9800|1
1081742400000|2004-04-12 04:00:00|9870|9870|9830|9830|9870|9870|9700|9700|1
1081828800000|2004-04-13 04:00:00|9830|9830|9830|9830|10000|10000|9820|9820|1
1081915200000|2004-04-14 04:00:00|9830|9830|9910|9910|9950|9950|9760|9760|1
1082001600000|2004-04-15 04:00:00|9910|9910|9800|9800|10020|10020|9720|9720|1
1082088000000|2004-04-16 04:00:00|9800|9800|10030|10030|10030|10030|9800|9800|1
1082347200000|2004-04-19 04:00:00|10030|10030|10080|10080|10140|10140|10020|10020|1
1082433600000|2004-04-20 04:00:00|10080|10080|10115|10115|10170|10170|10050|10050|1
1082520000000|2004-04-21 04:00:00|10115|10115|10235|10235|10240|10240|10030|10030|1
1082606400000|2004-04-22 04:00:00|10235|10235|10400|10400|10680|10680|10230|10230|1
1082692800000|2004-04-23 04:00:00|10400|10400|10565|10565|10650|10650|10400|10400|1
1082952000000|2004-04-26 04:00:00|10565|10565|10670|10670|10780|10780|10470|10470|1
1083038400000|2004-04-27 04:00:00|10670|10670|10665|10665|10865|10865|10630|10630|1
1083124800000|2004-04-28 04:00:00|10665|10665|10610|10610|10865|10865|10580|10580|1
1083211200000|2004-04-29 04:00:00|10610|10610|10880|10880|10900|10900|10610|10610|1
1083297600000|2004-04-30 04:00:00|10880|10880|11300|11300|11300|11300|10780|10780|1
1083556800000|2004-05-03 04:00:00|11300|11300|11100|11100|11300|11300|10800|10800|1
1083643200000|2004-05-04 04:00:00|11100|11100|10720|10720|11100|11100|10700|10700|1
1083729600000|2004-05-05 04:00:00|10720|10720|10700|10700|10730|10730|10700|10700|1
1083816000000|2004-05-06 04:00:00|10700|10700|11000|11000|11020|11020|10700|10700|1
1083902400000|2004-05-07 04:00:00|11000|11000|11320|11320|11320|11320|11000|11000|1
1084161600000|2004-05-10 04:00:00|11320|11320|11230|11230|11320|11320|11120|11120|1
1084248000000|2004-05-11 04:00:00|11230|11230|11150|11150|11230|11230|11150|11150|1
1084334400000|2004-05-12 04:00:00|11150|11150|10800|10800|11150|11150|10750|10750|1
1084420800000|2004-05-13 04:00:00|10800|10800|10550|10550|10800|10800|10500|10500|1
1084507200000|2004-05-14 04:00:00|10550|10550|10500|10500|10550|10550|10450|10450|1
1084766400000|2004-05-17 04:00:00|10500|10500|10610|10610|10690|10690|10420|10420|1
1084852800000|2004-05-18 04:00:00|10610|10610|10410|10410|10610|10610|10410|10410|1
1084939200000|2004-05-19 04:00:00|10410|10410|10480|10480|10480|10480|10300|10300|1
1085025600000|2004-05-20 04:00:00|10480|10480|10350|10350|10510|10510|10350|10350|1
1085112000000|2004-05-21 04:00:00|10350|10350|10480|10480|10540|10540|10350|10350|1
1085371200000|2004-05-24 04:00:00|10480|10480|10430|10430|10510|10510|10400|10400|1
1085457600000|2004-05-25 04:00:00|10430|10430|10765|10765|10790|10790|10400|10400|1
1085544000000|2004-05-26 04:00:00|10765|10765|10480|10480|10870|10870|10460|10460|1
1085630400000|2004-05-27 04:00:00|10480|10480|10350|10350|10570|10570|10350|10350|1
1085716800000|2004-05-28 04:00:00|10350|10350|10170|10170|10350|10350|10160|10160|1
1086062400000|2004-06-01 04:00:00|10170|10170|10170|10170|10500|10500|10050|10050|1
1086148800000|2004-06-02 04:00:00|10170|10170|10140|10140|10300|10300|10130|10130|1
1086235200000|2004-06-03 04:00:00|10140|10140|10065|10065|10140|10140|9950|9950|1
1086321600000|2004-06-04 04:00:00|10065|10065|10010|10010|10070|10070|9900|9900|1
1086580800000|2004-06-07 04:00:00|10010|10010|10100|10100|10270|10270|10000|10000|1
1086667200000|2004-06-08 04:00:00|10100|10100|10070|10070|10220|10220|10040|10040|1
1086753600000|2004-06-09 04:00:00|10070|10070|10030|10030|10100|10100|10000|10000|1
1086840000000|2004-06-10 04:00:00|10030|10030|10070|10070|10150|10150|10030|10030|1
1086926400000|2004-06-11 04:00:00|10070|10070|10070|10070|10070|10070|10070|10070|1
1087185600000|2004-06-14 04:00:00|10070|10070|10120|10120|10530|10530|10070|10070|1
1087272000000|2004-06-15 04:00:00|10120|10120|10030|10030|10120|10120|10030|10030|1
1087358400000|2004-06-16 04:00:00|10030|10030|10060|10060|10070|10070|10000|10000|1
1087444800000|2004-06-17 04:00:00|10060|10060|10100|10100|10200|10200|10060|10060|1
1087531200000|2004-06-18 04:00:00|10100|10100|9880|9880|10100|10100|9780|9780|1
1087790400000|2004-06-21 04:00:00|9880|9880|9700|9700|9880|9880|9690|9690|1
1087876800000|2004-06-22 04:00:00|9700|9700|9500|9500|9750|9750|9490|9490|1
1087963200000|2004-06-23 04:00:00|9500|9500|9300|9300|9550|9550|9300|9300|1
1088049600000|2004-06-24 04:00:00|9300|9300|9370|9370|9540|9540|9270|9270|1
1088136000000|2004-06-25 04:00:00|9370|9370|9330|9330|9440|9440|9300|9300|1
1088395200000|2004-06-28 04:00:00|9330|9330|9190|9190|9400|9400|9150|9150|1
1088481600000|2004-06-29 04:00:00|9190|9190|9170|9170|9350|9350|9140|9140|1
1088568000000|2004-06-30 04:00:00|9170|9170|10060|10060|10060|10060|9170|9170|1
1088654400000|2004-07-01 04:00:00|10060|10060|9925|9925|10470|10470|9900|9900|1
1088740800000|2004-07-02 04:00:00|9925|9925|9600|9600|10010|10010|9600|9600|1
1089086400000|2004-07-06 04:00:00|9600|9600|9500|9500|9600|9600|9500|9500|1
1089172800000|2004-07-07 04:00:00|9500|9500|10000|10000|10000|10000|9500|9500|1
1089259200000|2004-07-08 04:00:00|10000|10000|10000|10000|10000|10000|10000|10000|1
1089345600000|2004-07-09 04:00:00|10000|10000|9800|9800|10000|10000|9800|9800|1
1089604800000|2004-07-12 04:00:00|9800|9800|9200|9200|9800|9800|9050|9050|1
1089691200000|2004-07-13 04:00:00|9200|9200|9200|9200|9200|9200|9200|9200|1
1089777600000|2004-07-14 04:00:00|9200|9200|9300|9300|9300|9300|9200|9200|1
1089864000000|2004-07-15 04:00:00|9300|9300|9300|9300|9300|9300|9300|9300|1
1089950400000|2004-07-16 04:00:00|9300|9300|9300|9300|9300|9300|9300|9300|1
1090209600000|2004-07-19 04:00:00|9300|9300|9500|9500|9500|9500|9300|9300|1
1090296000000|2004-07-20 04:00:00|9500|9500|9450|9450|9500|9500|9450|9450|1
1090382400000|2004-07-21 04:00:00|9450|9450|9450|9450|9450|9450|9450|9450|1
1090468800000|2004-07-22 04:00:00|9450|9450|7400|7400|9450|9450|7210|7210|1
1090555200000|2004-07-23 04:00:00|7400|7400|7380|7380|7530|7530|7350|7350|1
1090814400000|2004-07-26 04:00:00|7380|7380|7150|7150|7380|7380|6880|6880|1
1090900800000|2004-07-27 04:00:00|7150|7150|7185|7185|7320|7320|7150|7150|1
1090987200000|2004-07-28 04:00:00|7185|7185|7130|7130|7400|7400|7130|7130|1
1091073600000|2004-07-29 04:00:00|7130|7130|7080|7080|7150|7150|7080|7080|1
1091160000000|2004-07-30 04:00:00|7080|7080|7090|7090|7230|7230|7080|7080|1
1091419200000|2004-08-02 04:00:00|7090|7090|7480|7480|7520|7520|7090|7090|1
1091505600000|2004-08-03 04:00:00|7480|7480|7430|7430|7480|7480|7430|7430|1
1091592000000|2004-08-04 04:00:00|7430|7430|7360|7360|7500|7500|7360|7360|1
1091678400000|2004-08-05 04:00:00|7360|7360|7330|7330|7380|7380|7280|7280|1
1091764800000|2004-08-06 04:00:00|7330|7330|7275|7275|7330|7330|7250|7250|1
1092024000000|2004-08-09 04:00:00|7275|7275|7730|7730|7760|7760|7270|7270|1
1092110400000|2004-08-10 04:00:00|7730|7730|7670|7670|7750|7750|7640|7640|1
1092196800000|2004-08-11 04:00:00|7670|7670|7820|7820|7850|7850|7670|7670|1
1092283200000|2004-08-12 04:00:00|7820|7820|7740|7740|7820|7820|7720|7720|1
1092369600000|2004-08-13 04:00:00|7740|7740|7750|7750|7750|7750|7600|7600|1
1092628800000|2004-08-16 04:00:00|7750|7750|7705|7705|7880|7880|7640|7640|1
1092715200000|2004-08-17 04:00:00|7705|7705|7730|7730|7750|7750|7580|7580|1
1092801600000|2004-08-18 04:00:00|7730|7730|7350|7350|7730|7730|7230|7230|1
1092888000000|2004-08-19 04:00:00|7350|7350|7360|7360|7400|7400|7280|7280|1
1092974400000|2004-08-20 04:00:00|7360|7360|7480|7480|7480|7480|7360|7360|1
1093233600000|2004-08-23 04:00:00|7480|7480|7620|7620|7690|7690|7480|7480|1
1093320000000|2004-08-24 04:00:00|7620|7620|7690|7690|7850|7850|7520|7520|1
1093406400000|2004-08-25 04:00:00|7690|7690|7650|7650|7750|7750|7650|7650|1
1093492800000|2004-08-26 04:00:00|7650|7650|7690|7690|7690|7690|7620|7620|1
1093579200000|2004-08-27 04:00:00|7690|7690|7640|7640|7690|7690|7600|7600|1
1093838400000|2004-08-30 04:00:00|7640|7640|7950|7950|7950|7950|7600|7600|1
1093924800000|2004-08-31 04:00:00|7950|7950|7930|7930|7950|7950|7800|7800|1
1094011200000|2004-09-01 04:00:00|7930|7930|7820|7820|7930|7930|7750|7750|1
1094097600000|2004-09-02 04:00:00|7820|7820|7720|7720|7860|7860|7720|7720|1
1094184000000|2004-09-03 04:00:00|7720|7720|7580|7580|7720|7720|7530|7530|1
1094529600000|2004-09-07 04:00:00|7580|7580|7550|7550|7690|7690|7500|7500|1
1094616000000|2004-09-08 04:00:00|7550|7550|7750|7750|7750|7750|7550|7550|1
1094702400000|2004-09-09 04:00:00|7750|7750|7820|7820|7840|7840|7750|7750|1
1094788800000|2004-09-10 04:00:00|7820|7820|7600|7600|7820|7820|7600|7600|1
1095048000000|2004-09-13 04:00:00|7600|7600|7740|7740|7740|7740|7600|7600|1
1095134400000|2004-09-14 04:00:00|7740|7740|7770|7770|7800|7800|7740|7740|1
1095220800000|2004-09-15 04:00:00|7770|7770|7550|7550|7770|7770|7550|7550|1
1095307200000|2004-09-16 04:00:00|7550|7550|7480|7480|7600|7600|7480|7480|1
1095393600000|2004-09-17 04:00:00|7480|7480|7280|7280|7480|7480|7280|7280|1
1095652800000|2004-09-20 04:00:00|7280|7280|7250|7250|7280|7280|7250|7250|1
1095739200000|2004-09-21 04:00:00|7250|7250|7250|7250|7250|7250|7250|7250|1
1095825600000|2004-09-22 04:00:00|7250|7250|7060|7060|7250|7250|7060|7060|1
1095912000000|2004-09-23 04:00:00|7060|7060|6980|6980|7100|7100|6960|6960|1
1095998400000|2004-09-24 04:00:00|6980|6980|6840|6840|7000|7000|6840|6840|1
1096257600000|2004-09-27 04:00:00|6840|6840|6920|6920|6980|6980|6840|6840|1
1096344000000|2004-09-28 04:00:00|6920|6920|6915|6915|6940|6940|6760|6760|1
1096430400000|2004-09-29 04:00:00|6915|6915|6890|6890|7040|7040|6850|6850|1
1096516800000|2004-09-30 04:00:00|6890|6890|7040|7040|7050|7050|6890|6890|1
1096603200000|2004-10-01 04:00:00|7040|7040|7085|7085|7120|7120|7000|7000|1
1096862400000|2004-10-04 04:00:00|7085|7085|7050|7050|7100|7100|7010|7010|1
1096948800000|2004-10-05 04:00:00|7050|7050|7110|7110|7140|7140|7050|7050|1
1097035200000|2004-10-06 04:00:00|7110|7110|7130|7130|7150|7150|7030|7030|1
1097121600000|2004-10-07 04:00:00|7130|7130|7010|7010|7130|7130|7000|7000|1
1097208000000|2004-10-08 04:00:00|7010|7010|6970|6970|7010|7010|6890|6890|1
1097467200000|2004-10-11 04:00:00|6970|6970|6890|6890|6970|6970|6840|6840|1
1097553600000|2004-10-12 04:00:00|6890|6890|6700|6700|6890|6890|6600|6600|1
1097640000000|2004-10-13 04:00:00|6700|6700|6640|6640|6700|6700|6580|6580|1
1097726400000|2004-10-14 04:00:00|6640|6640|6660|6660|6740|6740|6640|6640|1
1097812800000|2004-10-15 04:00:00|6660|6660|6800|6800|6800|6800|6600|6600|1
1098072000000|2004-10-18 04:00:00|6800|6800|6960|6960|6990|6990|6800|6800|1
1098158400000|2004-10-19 04:00:00|6960|6960|6960|6960|7050|7050|6920|6920|1
1098244800000|2004-10-20 04:00:00|6960|6960|6950|6950|7030|7030|6930|6930|1
1098331200000|2004-10-21 04:00:00|6950|6950|6825|6825|7000|7000|6820|6820|1
1098417600000|2004-10-22 04:00:00|6825|6825|6950|6950|6950|6950|6825|6825|1
1098676800000|2004-10-25 04:00:00|6950|6950|6890|6890|7000|7000|6880|6880|1
1098763200000|2004-10-26 04:00:00|6890|6890|6890|6890|6910|6910|6850|6850|1
1098849600000|2004-10-27 04:00:00|6890|6890|6890|6890|6960|6960|6830|6830|1
1098936000000|2004-10-28 04:00:00|6890|6890|6730|6730|6930|6930|6700|6700|1
1099022400000|2004-10-29 04:00:00|6730|6730|6780|6780|6790|6790|6700|6700|1
1099285200000|2004-11-01 05:00:00|6780|6780|6650|6650|6800|6800|6610|6610|1
1099371600000|2004-11-02 05:00:00|6650|6650|6680|6680|6690|6690|6650|6650|1
1099458000000|2004-11-03 05:00:00|6680|6680|6740|6740|6750|6750|6680|6680|1
1099544400000|2004-11-04 05:00:00|6740|6740|6740|6740|6740|6740|6700|6700|1
1099630800000|2004-11-05 05:00:00|6740|6740|6700|6700|6750|6750|6690|6690|1
1099890000000|2004-11-08 05:00:00|6700|6700|6850|6850|6850|6850|6700|6700|1
1099976400000|2004-11-09 05:00:00|6850|6850|7040|7040|7060|7060|6850|6850|1
1100062800000|2004-11-10 05:00:00|7040|7040|7100|7100|7100|7100|7040|7040|1
1100149200000|2004-11-11 05:00:00|7100|7100|7160|7160|7200|7200|7080|7080|1
1100235600000|2004-11-12 05:00:00|7160|7160|7230|7230|7230|7230|7140|7140|1
1100494800000|2004-11-15 05:00:00|7230|7230|7230|7230|7230|7230|7150|7150|1
1100581200000|2004-11-16 05:00:00|7230|7230|7170|7170|7230|7230|7170|7170|1
1100667600000|2004-11-17 05:00:00|7170|7170|7070|7070|7170|7170|7040|7040|1
1100754000000|2004-11-18 05:00:00|7070|7070|6990|6990|7070|7070|6910|6910|1
1100840400000|2004-11-19 05:00:00|6990|6990|7010|7010|7020|7020|6960|6960|1
1101099600000|2004-11-22 05:00:00|7010|7010|7090|7090|7100|7100|6980|6980|1
1101186000000|2004-11-23 05:00:00|7090|7090|7155|7155|7160|7160|7090|7090|1
1101272400000|2004-11-24 05:00:00|7155|7155|7120|7120|7155|7155|7100|7100|1
1101445200000|2004-11-26 05:00:00|7120|7120|7130|7130|7140|7140|7120|7120|1
1101704400000|2004-11-29 05:00:00|7130|7130|7130|7130|7140|7140|6990|6990|1
1101790800000|2004-11-30 05:00:00|7130|7130|7490|7490|7500|7500|7130|7130|1
1101877200000|2004-12-01 05:00:00|7490|7490|7475|7475|7500|7500|7340|7340|1
1101963600000|2004-12-02 05:00:00|7475|7475|7575|7575|7580|7580|7420|7420|1
1102050000000|2004-12-03 05:00:00|7575|7575|7630|7630|7660|7660|7500|7500|1
1102309200000|2004-12-06 05:00:00|7630|7630|7555|7555|7650|7650|7550|7550|1
1102395600000|2004-12-07 05:00:00|7555|7555|7370|7370|7580|7580|7300|7300|1
1102482000000|2004-12-08 05:00:00|7370|7370|7410|7410|7460|7460|7340|7340|1
1102568400000|2004-12-09 05:00:00|7410|7410|7455|7455|7500|7500|7380|7380|1
1102654800000|2004-12-10 05:00:00|7455|7455|7350|7350|7500|7500|7350|7350|1
1102914000000|2004-12-13 05:00:00|7350|7350|7215|7215|7350|7350|7210|7210|1
1103000400000|2004-12-14 05:00:00|7215|7215|7320|7320|7320|7320|7130|7130|1
1103086800000|2004-12-15 05:00:00|7320|7320|7310|7310|7430|7430|7260|7260|1
1103173200000|2004-12-16 05:00:00|7310|7310|7290|7290|7330|7330|7200|7200|1
1103259600000|2004-12-17 05:00:00|7290|7290|7420|7420|7430|7430|7290|7290|1
1103518800000|2004-12-20 05:00:00|7420|7420|7590|7590|7690|7690|7420|7420|1
1103605200000|2004-12-21 05:00:00|7590|7590|7560|7560|7600|7600|7550|7550|1
1103691600000|2004-12-22 05:00:00|7560|7560|7560|7560|7620|7620|7520|7520|1
1103778000000|2004-12-23 05:00:00|7560|7560|7630|7630|7660|7660|7520|7520|1
1104123600000|2004-12-27 05:00:00|7630|7630|7580|7580|7680|7680|7570|7570|1
1104210000000|2004-12-28 05:00:00|7580|7580|7250|7250|7580|7580|7180|7180|1
1104296400000|2004-12-29 05:00:00|7250|7250|7150|7150|7250|7250|7150|7150|1
1104382800000|2004-12-30 05:00:00|7150|7150|7180|7180|7180|7180|7100|7100|1
1104469200000|2004-12-31 05:00:00|7180|7180|7180|7180|7180|7180|7180|7180|1
1104728400000|2005-01-03 05:00:00|7180|7180|6860|6860|7260|7260|6860|6860|1
1104814800000|2005-01-04 05:00:00|6860|6860|6900|6900|6900|6900|6800|6800|1
1104901200000|2005-01-05 05:00:00|6900|6900|6940|6940|6980|6980|6840|6840|1
1104987600000|2005-01-06 05:00:00|6940|6940|7060|7060|7060|7060|6940|6940|1
1105074000000|2005-01-07 05:00:00|7060|7060|7110|7110|7110|7110|7000|7000|1
1105333200000|2005-01-10 05:00:00|7110|7110|7060|7060|7110|7110|7060|7060|1
1105419600000|2005-01-11 05:00:00|7060|7060|6930|6930|7060|7060|6930|6930|1
1105506000000|2005-01-12 05:00:00|6930|6930|6890|6890|6930|6930|6890|6890|1
1105592400000|2005-01-13 05:00:00|6890|6890|6960|6960|6990|6990|6870|6870|1
1105678800000|2005-01-14 05:00:00|6960|6960|6950|6950|7000|7000|6950|6950|1
1106024400000|2005-01-18 05:00:00|6950|6950|6950|6950|6950|6950|6950|6950|1
1106110800000|2005-01-19 05:00:00|6950|6950|6960|6960|6960|6960|6950|6950|1
1106197200000|2005-01-20 05:00:00|6960|6960|6960|6960|7000|7000|6960|6960|1
1106283600000|2005-01-21 05:00:00|6960|6960|7045|7045|7110|7110|6960|6960|1
1106542800000|2005-01-24 05:00:00|7045|7045|7000|7000|7280|7280|6950|6950|1
1106629200000|2005-01-25 05:00:00|7000|7000|6930|6930|7020|7020|6920|6920|1
1106715600000|2005-01-26 05:00:00|6930|6930|6660|6660|6940|6940|6650|6650|1
1106802000000|2005-01-27 05:00:00|6660|6660|6590|6590|6780|6780|6540|6540|1
1106888400000|2005-01-28 05:00:00|6590|6590|6555|6555|6650|6650|6540|6540|1
1107147600000|2005-01-31 05:00:00|6555|6555|6670|6670|6690|6690|6555|6555|1
1107234000000|2005-02-01 05:00:00|6670|6670|6680|6680|6740|6740|6500|6500|1
1107320400000|2005-02-02 05:00:00|6680|6680|6650|6650|6680|6680|6600|6600|1
1107406800000|2005-02-03 05:00:00|6650|6650|6580|6580|6660|6660|6470|6470|1
1107493200000|2005-02-04 05:00:00|6580|6580|6550|6550|6620|6620|6490|6490|1
1107752400000|2005-02-07 05:00:00|6550|6550|6580|6580|6620|6620|6550|6550|1
1107838800000|2005-02-08 05:00:00|6580|6580|6590|6590|6600|6600|6550|6550|1
1107925200000|2005-02-09 05:00:00|6590|6590|6670|6670|6680|6680|6590|6590|1
1108011600000|2005-02-10 05:00:00|6670|6670|6730|6730|6730|6730|6630|6630|1
1108098000000|2005-02-11 05:00:00|6730|6730|6755|6755|6770|6770|6670|6670|1
1108357200000|2005-02-14 05:00:00|6755|6755|6770|6770|6900|6900|6720|6720|1
1108443600000|2005-02-15 05:00:00|6770|6770|6715|6715|6780|6780|6670|6670|1
1108530000000|2005-02-16 05:00:00|6715|6715|6490|6490|6725|6725|6490|6490|1
1108616400000|2005-02-17 05:00:00|6490|6490|6635|6635|6640|6640|6420|6420|1
1108702800000|2005-02-18 05:00:00|6635|6635|6550|6550|6640|6640|6540|6540|1
1109048400000|2005-02-22 05:00:00|6550|6550|6570|6570|6690|6690|6530|6530|1
1109134800000|2005-02-23 05:00:00|6570|6570|6365|6365|6600|6600|6350|6350|1
1109221200000|2005-02-24 05:00:00|6365|6365|6260|6260|6390|6390|6210|6210|1
1109307600000|2005-02-25 05:00:00|6260|6260|6270|6270|6290|6290|6220|6220|1
1109566800000|2005-02-28 05:00:00|6270|6270|6580|6580|6580|6580|6270|6270|1
1109653200000|2005-03-01 05:00:00|6580|6580|6600|6600|6640|6640|6460|6460|1
1109739600000|2005-03-02 05:00:00|6600|6600|6510|6510|6600|6600|6420|6420|1
1109826000000|2005-03-03 05:00:00|6510|6510|6420|6420|6550|6550|6380|6380|1
1109912400000|2005-03-04 05:00:00|6420|6420|6460|6460|6460|6460|6420|6420|1
1110171600000|2005-03-07 05:00:00|6460|6460|6500|6500|6500|6500|6460|6460|1
1110258000000|2005-03-08 05:00:00|6500|6500|6850|6850|6850|6850|6500|6500|1
1110344400000|2005-03-09 05:00:00|6850|6850|6800|6800|6850|6850|6800|6800|1
1110430800000|2005-03-10 05:00:00|6800|6800|6850|6850|6850|6850|6800|6800|1
1110517200000|2005-03-11 05:00:00|6850|6850|6970|6970|6970|6970|6850|6850|1
1110776400000|2005-03-14 05:00:00|6970|6970|6930|6930|6970|6970|6890|6890|1
1110862800000|2005-03-15 05:00:00|6930|6930|7020|7020|7020|7020|6930|6930|1
1110949200000|2005-03-16 05:00:00|7020|7020|6920|6920|7020|7020|6920|6920|1
1111035600000|2005-03-17 05:00:00|6920|6920|6920|6920|6920|6920|6900|6900|1
1111122000000|2005-03-18 05:00:00|6920|6920|6840|6840|6920|6920|6840|6840|1
1111381200000|2005-03-21 05:00:00|6840|6840|6840|6840|6840|6840|6840|6840|1
1111467600000|2005-03-22 05:00:00|6840|6840|7085|7085|7090|7090|6840|6840|1
1111554000000|2005-03-23 05:00:00|7085|7085|7180|7180|7210|7210|7070|7070|1
1111640400000|2005-03-24 05:00:00|7180|7180|7210|7210|7210|7210|7120|7120|1
1111986000000|2005-03-28 05:00:00|7210|7210|7165|7165|7210|7210|7090|7090|1
1112072400000|2005-03-29 05:00:00|7165|7165|7120|7120|7165|7165|7050|7050|1
1112158800000|2005-03-30 05:00:00|7120|7120|7045|7045|7120|7120|6990|6990|1
1112245200000|2005-03-31 05:00:00|7045|7045|7070|7070|7120|7120|6870|6870|1
1112331600000|2005-04-01 05:00:00|7070|7070|6995|6995|7070|7070|6930|6930|1
1112587200000|2005-04-04 04:00:00|6995|6995|6895|6895|6995|6995|6820|6820|1
1112673600000|2005-04-05 04:00:00|6895|6895|6875|6875|6910|6910|6790|6790|1
1112760000000|2005-04-06 04:00:00|6875|6875|6965|6965|6990|6990|6830|6830|1
1112846400000|2005-04-07 04:00:00|6965|6965|7040|7040|7050|7050|6965|6965|1
1112932800000|2005-04-08 04:00:00|7040|7040|7150|7150|7150|7150|6960|6960|1
1113192000000|2005-04-11 04:00:00|7150|7150|7415|7415|7450|7450|7120|7120|1
1113278400000|2005-04-12 04:00:00|7415|7415|7350|7350|7415|7415|7300|7300|1
1113364800000|2005-04-13 04:00:00|7350|7350|7240|7240|7360|7360|7210|7210|1
1113451200000|2005-04-14 04:00:00|7240|7240|7350|7350|7500|7500|7240|7240|1
1113537600000|2005-04-15 04:00:00|7350|7350|7380|7380|7400|7400|7310|7310|1
1113796800000|2005-04-18 04:00:00|7380|7380|7285|7285|7380|7380|7220|7220|1
1113883200000|2005-04-19 04:00:00|7285|7285|7310|7310|7350|7350|7250|7250|1
1113969600000|2005-04-20 04:00:00|7310|7310|7390|7390|7390|7390|7280|7280|1
1114056000000|2005-04-21 04:00:00|7390|7390|7450|7450|7450|7450|7360|7360|1
1114142400000|2005-04-22 04:00:00|7450|7450|7395|7395|7450|7450|7370|7370|1
1114401600000|2005-04-25 04:00:00|7395|7395|7210|7210|7395|7395|7190|7190|1
1114488000000|2005-04-26 04:00:00|7210|7210|7300|7300|7300|7300|7120|7120|1
1114574400000|2005-04-27 04:00:00|7300|7300|7200|7200|7320|7320|7160|7160|1
1114660800000|2005-04-28 04:00:00|7200|7200|7210|7210|7220|7220|7080|7080|1
1114747200000|2005-04-29 04:00:00|7210|7210|7420|7420|7420|7420|7210|7210|1
1115006400000|2005-05-02 04:00:00|7420|7420|7380|7380|7420|7420|7300|7300|1
1115092800000|2005-05-03 04:00:00|7380|7380|7600|7600|7600|7600|7360|7360|1
1115179200000|2005-05-04 04:00:00|7600|7600|7650|7650|7650|7650|7550|7550|1
1115265600000|2005-05-05 04:00:00|7650|7650|7740|7740|7740|7740|7580|7580|1
1115352000000|2005-05-06 04:00:00|7740|7740|7700|7700|7740|7740|7690|7690|1
1115611200000|2005-05-09 04:00:00|7700|7700|7630|7630|7700|7700|7570|7570|1
1115697600000|2005-05-10 04:00:00|7630|7630|7600|7600|7630|7630|7600|7600|1
1115784000000|2005-05-11 04:00:00|7600|7600|7540|7540|7600|7600|7540|7540|1
1115870400000|2005-05-12 04:00:00|7540|7540|7620|7620|7620|7620|7540|7540|1
1115956800000|2005-05-13 04:00:00|7620|7620|7600|7600|7620|7620|7600|7600|1
1116216000000|2005-05-16 04:00:00|7600|7600|7600|7600|7600|7600|7600|7600|1
1116302400000|2005-05-17 04:00:00|7600|7600|7350|7350|7600|7600|7350|7350|1
1116388800000|2005-05-18 04:00:00|7350|7350|7300|7300|7350|7350|7300|7300|1
1116475200000|2005-05-19 04:00:00|7300|7300|7240|7240|7300|7300|7240|7240|1
1116561600000|2005-05-20 04:00:00|7240|7240|7465|7465|7470|7470|7240|7240|1
1116820800000|2005-05-23 04:00:00|7465|7465|7510|7510|7570|7570|7450|7450|1
1116907200000|2005-05-24 04:00:00|7510|7510|7445|7445|7510|7510|7400|7400|1
1116993600000|2005-05-25 04:00:00|7445|7445|7470|7470|7480|7480|7410|7410|1
1117080000000|2005-05-26 04:00:00|7470|7470|7455|7455|7470|7470|7420|7420|1
1117166400000|2005-05-27 04:00:00|7455|7455|7430|7430|7470|7470|7400|7400|1
1117512000000|2005-05-31 04:00:00|7430|7430|7340|7340|7430|7430|7160|7160|1
1117598400000|2005-06-01 04:00:00|7340|7340|7440|7440|7440|7440|7240|7240|1
1117684800000|2005-06-02 04:00:00|7440|7440|7475|7475|7510|7510|7400|7400|1
1117771200000|2005-06-03 04:00:00|7475|7475|7525|7525|7550|7550|7430|7430|1
1118030400000|2005-06-06 04:00:00|7525|7525|7375|7375|7550|7550|7370|7370|1
1118116800000|2005-06-07 04:00:00|7375|7375|7200|7200|7390|7390|7180|7180|1
1118203200000|2005-06-08 04:00:00|7200|7200|7200|7200|7210|7210|7100|7100|1
1118289600000|2005-06-09 04:00:00|7200|7200|7275|7275|7280|7280|7130|7130|1
1118376000000|2005-06-10 04:00:00|7275|7275|7220|7220|7280|7280|7130|7130|1
1118635200000|2005-06-13 04:00:00|7220|7220|7140|7140|7230|7230|7130|7130|1
1118721600000|2005-06-14 04:00:00|7140|7140|7060|7060|7140|7140|7010|7010|1
1118808000000|2005-06-15 04:00:00|7060|7060|7020|7020|7060|7060|6940|6940|1
1118894400000|2005-06-16 04:00:00|7020|7020|7090|7090|7090|7090|7000|7000|1
1118980800000|2005-06-17 04:00:00|7090|7090|7100|7100|7120|7120|7000|7000|1
1119240000000|2005-06-20 04:00:00|7100|7100|7020|7020|7140|7140|6990|6990|1
1119326400000|2005-06-21 04:00:00|7020|7020|6875|6875|7020|7020|6870|6870|1
1119412800000|2005-06-22 04:00:00|6875|6875|6745|6745|6875|6875|6690|6690|1
1119499200000|2005-06-23 04:00:00|6745|6745|6750|6750|6760|6760|6700|6700|1
1119585600000|2005-06-24 04:00:00|6750|6750|6810|6810|6840|6840|6750|6750|1
1119844800000|2005-06-27 04:00:00|6810|6810|6570|6570|6810|6810|6550|6550|1
1119931200000|2005-06-28 04:00:00|6570|6570|6510|6510|6570|6570|6450|6450|1
1120017600000|2005-06-29 04:00:00|6510|6510|6390|6390|6510|6510|6380|6380|1
1120104000000|2005-06-30 04:00:00|6390|6390|6400|6400|6400|6400|6300|6300|1
1120190400000|2005-07-01 04:00:00|6400|6400|6330|6330|6400|6400|6270|6270|1
1120536000000|2005-07-05 04:00:00|6330|6330|6320|6320|6380|6380|6290|6290|1
1120622400000|2005-07-06 04:00:00|6320|6320|6260|6260|6320|6320|6150|6150|1
1120708800000|2005-07-07 04:00:00|6260|6260|6180|6180|6260|6260|6110|6110|1
1120795200000|2005-07-08 04:00:00|6180|6180|6220|6220|6280|6280|6180|6180|1
1121054400000|2005-07-11 04:00:00|6220|6220|6290|6290|6290|6290|6220|6220|1
1121140800000|2005-07-12 04:00:00|6290|6290|6350|6350|6350|6350|6290|6290|1
1121227200000|2005-07-13 04:00:00|6350|6350|6280|6280|6350|6350|6240|6240|1
1121313600000|2005-07-14 04:00:00|6280|6280|6260|6260|6280|6280|6260|6260|1
1121400000000|2005-07-15 04:00:00|6260|6260|6460|6460|6460|6460|6260|6260|1
1121659200000|2005-07-18 04:00:00|6460|6460|6380|6380|6460|6460|6380|6380|1
1121745600000|2005-07-19 04:00:00|6380|6380|6350|6350|6380|6380|6350|6350|1
1121832000000|2005-07-20 04:00:00|6350|6350|6280|6280|6350|6350|6280|6280|1
1121918400000|2005-07-21 04:00:00|6280|6280|6630|6630|6650|6650|6280|6280|1
1122004800000|2005-07-22 04:00:00|6630|6630|6620|6620|6720|6720|6580|6580|1
1122264000000|2005-07-25 04:00:00|6620|6620|6780|6780|6790|6790|6550|6550|1
1122350400000|2005-07-26 04:00:00|6780|6780|6800|6800|6820|6820|6750|6750|1
1122436800000|2005-07-27 04:00:00|6800|6800|6745|6745|6800|6800|6720|6720|1
1122523200000|2005-07-28 04:00:00|6745|6745|6780|6780|6825|6825|6650|6650|1
1122609600000|2005-07-29 04:00:00|6780|6780|6730|6730|6790|6790|6710|6710|1
1122868800000|2005-08-01 04:00:00|6730|6730|6590|6590|6740|6740|6580|6580|1
1122955200000|2005-08-02 04:00:00|6590|6590|6495|6495|6600|6600|6460|6460|1
1123041600000|2005-08-03 04:00:00|6495|6495|6690|6690|6690|6690|6495|6495|1
1123128000000|2005-08-04 04:00:00|6690|6690|6880|6880|6900|6900|6630|6630|1
1123214400000|2005-08-05 04:00:00|6880|6880|6800|6800|6880|6880|6720|6720|1
1123473600000|2005-08-08 04:00:00|6800|6800|6860|6860|6860|6860|6750|6750|1
1123560000000|2005-08-09 04:00:00|6860|6860|6920|6920|6950|6950|6790|6790|1
1123646400000|2005-08-10 04:00:00|6920|6920|6875|6875|6970|6970|6860|6860|1
1123732800000|2005-08-11 04:00:00|6875|6875|6810|6810|6890|6890|6780|6780|1
1123819200000|2005-08-12 04:00:00|6810|6810|6660|6660|6810|6810|6600|6600|1
1124078400000|2005-08-15 04:00:00|6660|6660|6690|6690|6700|6700|6555|6555|1
1124164800000|2005-08-16 04:00:00|6690|6690|6780|6780|6810|6810|6690|6690|1
1124251200000|2005-08-17 04:00:00|6780|6780|6810|6810|6880|6880|6730|6730|1
1124337600000|2005-08-18 04:00:00|6810|6810|6760|6760|6860|6860|6750|6750|1
1124424000000|2005-08-19 04:00:00|6760|6760|6680|6680|6770|6770|6590|6590|1
1124683200000|2005-08-22 04:00:00|6680|6680|6750|6750|6760|6760|6660|6660|1
1124769600000|2005-08-23 04:00:00|6750|6750|6920|6920|6930|6930|6750|6750|1
1124856000000|2005-08-24 04:00:00|6920|6920|7000|7000|7050|7050|6920|6920|1
1124942400000|2005-08-25 04:00:00|7000|7000|6825|6825|7000|7000|6790|6790|1
1125028800000|2005-08-26 04:00:00|6825|6825|6870|6870|6870|6870|6740|6740|1
1125288000000|2005-08-29 04:00:00|6870|6870|6850|6850|7130|7130|6850|6850|1
1125374400000|2005-08-30 04:00:00|6850|6850|6770|6770|6900|6900|6680|6680|1
1125460800000|2005-08-31 04:00:00|6770|6770|6740|6740|6770|6770|6650|6650|1
1125547200000|2005-09-01 04:00:00|6740|6740|6800|6800|6800|6800|6650|6650|1
1125633600000|2005-09-02 04:00:00|6800|6800|6670|6670|6800|6800|6650|6650|1
1125979200000|2005-09-06 04:00:00|6670|6670|6720|6720|6720|6720|6670|6670|1
1126065600000|2005-09-07 04:00:00|6720|6720|6600|6600|6750|6750|6590|6590|1
1126152000000|2005-09-08 04:00:00|6600|6600|6505|6505|6600|6600|6500|6500|1
1126238400000|2005-09-09 04:00:00|6505|6505|6520|6520|6520|6520|6450|6450|1
1126497600000|2005-09-12 04:00:00|6520|6520|6380|6380|6520|6520|6360|6360|1
1126584000000|2005-09-13 04:00:00|6380|6380|6460|6460|6460|6460|6380|6380|1
1126670400000|2005-09-14 04:00:00|6460|6460|6550|6550|6560|6560|6460|6460|1
1126756800000|2005-09-15 04:00:00|6550|6550|6555|6555|6580|6580|6530|6530|1
1126843200000|2005-09-16 04:00:00|6555|6555|6570|6570|6570|6570|6555|6555|1
1127102400000|2005-09-19 04:00:00|6570|6570|6540|6540|6570|6570|6540|6540|1
1127188800000|2005-09-20 04:00:00|6540|6540|6565|6565|6565|6565|6525|6525|1
1127275200000|2005-09-21 04:00:00|6565|6565|6735|6735|6735|6735|6565|6565|1
1127361600000|2005-09-22 04:00:00|6735|6735|7080|7080|7180|7180|6735|6735|1
1127448000000|2005-09-23 04:00:00|7080|7080|7015|7015|7140|7140|6990|6990|1
1127707200000|2005-09-26 04:00:00|7015|7015|7040|7040|7120|7120|6970|6970|1
1127793600000|2005-09-27 04:00:00|7040|7040|7105|7105|7110|7110|7040|7040|1
1127880000000|2005-09-28 04:00:00|7105|7105|7310|7310|7320|7320|7105|7105|1
1127966400000|2005-09-29 04:00:00|7310|7310|7345|7345|7360|7360|7250|7250|1
1128052800000|2005-09-30 04:00:00|7345|7345|7260|7260|7345|7345|7240|7240|1
1128312000000|2005-10-03 04:00:00|7260|7260|7280|7280|7280|7280|7150|7150|1
1128398400000|2005-10-04 04:00:00|7280|7280|7335|7335|7400|7400|7160|7160|1
1128484800000|2005-10-05 04:00:00|7335|7335|7350|7350|7350|7350|7270|7270|1
1128571200000|2005-10-06 04:00:00|7350|7350|7380|7380|7390|7390|7320|7320|1
1128657600000|2005-10-07 04:00:00|7380|7380|7435|7435|7450|7450|7350|7350|1
1128916800000|2005-10-10 04:00:00|7435|7435|7300|7300|7435|7435|7230|7230|1
1129003200000|2005-10-11 04:00:00|7300|7300|7270|7270|7320|7320|7270|7270|1
1129089600000|2005-10-12 04:00:00|7270|7270|7395|7395|7420|7420|7220|7220|1
1129176000000|2005-10-13 04:00:00|7395|7395|7450|7450|7480|7480|7310|7310|1
1129262400000|2005-10-14 04:00:00|7450|7450|7335|7335|7450|7450|7330|7330|1
1129521600000|2005-10-17 04:00:00|7335|7335|7420|7420|7430|7430|7240|7240|1
1129608000000|2005-10-18 04:00:00|7420|7420|7255|7255|7420|7420|7255|7255|1
1129694400000|2005-10-19 04:00:00|7255|7255|7350|7350|7350|7350|7240|7240|1
1129780800000|2005-10-20 04:00:00|7350|7350|7310|7310|7350|7350|7280|7280|1
1129867200000|2005-10-21 04:00:00|7310|7310|7270|7270|7310|7310|7190|7190|1
1130126400000|2005-10-24 04:00:00|7270|7270|7180|7180|7270|7270|7160|7160|1
1130212800000|2005-10-25 04:00:00|7180|7180|7240|7240|7240|7240|7140|7140|1
1130299200000|2005-10-26 04:00:00|7240|7240|7060|7060|7250|7250|7050|7050|1
1130385600000|2005-10-27 04:00:00|7060|7060|7140|7140|7140|7140|7050|7050|1
1130472000000|2005-10-28 04:00:00|7140|7140|7100|7100|7145|7145|7070|7070|1
1130734800000|2005-10-31 05:00:00|7100|7100|7120|7120|7150|7150|7080|7080|1
1130821200000|2005-11-01 05:00:00|7120|7120|7290|7290|7300|7300|7120|7120|1
1130907600000|2005-11-02 05:00:00|7290|7290|7370|7370|7370|7370|7290|7290|1
1130994000000|2005-11-03 05:00:00|7370|7370|7450|7450|7450|7450|7370|7370|1
1131080400000|2005-11-04 05:00:00|7450|7450|7520|7520|7520|7520|7400|7400|1
1131339600000|2005-11-07 05:00:00|7520|7520|7500|7500|7520|7520|7495|7495|1
1131426000000|2005-11-08 05:00:00|7500|7500|7490|7490|7500|7500|7440|7440|1
1131512400000|2005-11-09 05:00:00|7490|7490|7320|7320|7490|7490|7320|7320|1
1131598800000|2005-11-10 05:00:00|7320|7320|7470|7470|7470|7470|7320|7320|1
1131685200000|2005-11-11 05:00:00|7470|7470|7470|7470|7470|7470|7470|7470|1
1131944400000|2005-11-14 05:00:00|7470|7470|7430|7430|7470|7470|7430|7430|1
1132030800000|2005-11-15 05:00:00|7430|7430|7330|7330|7430|7430|7310|7310|1
1132117200000|2005-11-16 05:00:00|7330|7330|7250|7250|7330|7330|7240|7240|1
1132203600000|2005-11-17 05:00:00|7250|7250|7330|7330|7330|7330|7250|7250|1
1132290000000|2005-11-18 05:00:00|7330|7330|7300|7300|7330|7330|7300|7300|1
1132549200000|2005-11-21 05:00:00|7300|7300|7440|7440|7470|7470|7300|7300|1
1132635600000|2005-11-22 05:00:00|7440|7440|7490|7490|7490|7490|7410|7410|1
1132722000000|2005-11-23 05:00:00|7490|7490|7580|7580|7680|7680|7460|7460|1
1132808400000|2005-11-24 05:00:00|7580|7580|7580|7580|7680|7680|7460|7460|1
1132894800000|2005-11-25 05:00:00|7580|7580|7665|7665|7690|7690|7580|7580|1
1133154000000|2005-11-28 05:00:00|7665|7665|7640|7640|7665|7665|7530|7530|1
1133240400000|2005-11-29 05:00:00|7640|7640|7585|7585|7670|7670|7570|7570|1
1133326800000|2005-11-30 05:00:00|7585|7585|7535|7535|7600|7600|7520|7520|1
1133413200000|2005-12-01 05:00:00|7535|7535|7460|7460|7535|7535|7380|7380|1
1133499600000|2005-12-02 05:00:00|7460|7460|7400|7400|7460|7460|7370|7370|1
1133758800000|2005-12-05 05:00:00|7400|7400|7675|7675|7750|7750|7340|7340|1
1133845200000|2005-12-06 05:00:00|7675|7675|7725|7725|7750|7750|7630|7630|1
1133931600000|2005-12-07 05:00:00|7725|7725|7680|7680|7725|7725|7600|7600|1
1134018000000|2005-12-08 05:00:00|7680|7680|7700|7700|7710|7710|7610|7610|1
1134104400000|2005-12-09 05:00:00|7700|7700|7840|7840|7840|7840|7650|7650|1
1134363600000|2005-12-12 05:00:00|7840|7840|7855|7855|7960|7960|7820|7820|1
1134450000000|2005-12-13 05:00:00|7855|7855|7820|7820|7855|7855|7720|7720|1
1134536400000|2005-12-14 05:00:00|7820|7820|7695|7695|7930|7930|7670|7670|1
1134622800000|2005-12-15 05:00:00|7695|7695|7750|7750|7850|7850|7640|7640|1
1134709200000|2005-12-16 05:00:00|7750|7750|7840|7840|7880|7880|7750|7750|1
1134968400000|2005-12-19 05:00:00|7840|7840|7860|7860|7880|7880|7820|7820|1
1135054800000|2005-12-20 05:00:00|7860|7860|7860|7860|7900|7900|7810|7810|1
1135141200000|2005-12-21 05:00:00|7860|7860|7790|7790|7860|7860|7770|7770|1
1135227600000|2005-12-22 05:00:00|7790|7790|7780|7780|7860|7860|7780|7780|1
1135314000000|2005-12-23 05:00:00|7780|7780|7830|7830|7830|7830|7730|7730|1
1135659600000|2005-12-27 05:00:00|7830|7830|7900|7900|7900|7900|7800|7800|1
1135746000000|2005-12-28 05:00:00|7900|7900|7990|7990|7990|7990|7900|7900|1
1135832400000|2005-12-29 05:00:00|7990|7990|7920|7920|7990|7990|7900|7900|1
1135918800000|2005-12-30 05:00:00|7920|7920|7935|7935|8030|8030|7890|7890|1
1136264400000|2006-01-03 05:00:00|7935|7935|8050|8050|8050|8050|7820|7820|1
1136350800000|2006-01-04 05:00:00|8050|8050|8050|8050|8050|8050|8010|8010|1
1136437200000|2006-01-05 05:00:00|8050|8050|8040|8040|8050|8050|8020|8020|1
1136523600000|2006-01-06 05:00:00|8040|8040|8150|8150|8150|8150|8040|8040|1
1136782800000|2006-01-09 05:00:00|8150|8150|8120|8120|8150|8150|8070|8070|1
1136869200000|2006-01-10 05:00:00|8120|8120|8260|8260|8260|8260|8120|8120|1
1136955600000|2006-01-11 05:00:00|8260|8260|8230|8230|8260|8260|8230|8230|1
1137042000000|2006-01-12 05:00:00|8230|8230|8250|8250|8290|8290|8120|8120|1
1137128400000|2006-01-13 05:00:00|8250|8250|8250|8250|8250|8250|8250|8250|1
1137474000000|2006-01-17 05:00:00|8250|8250|8250|8250|8250|8250|8250|8250|1
1137560400000|2006-01-18 05:00:00|8250|8250|8040|8040|8250|8250|8040|8040|1
1137646800000|2006-01-19 05:00:00|8040|8040|8150|8150|8150|8150|8040|8040|1
1137733200000|2006-01-20 05:00:00|8150|8150|8150|8150|8150|8150|8150|8150|1
1137992400000|2006-01-23 05:00:00|8150|8150|8440|8440|8500|8500|8150|8150|1
1138078800000|2006-01-24 05:00:00|8440|8440|8465|8465|8480|8480|8430|8430|1
1138165200000|2006-01-25 05:00:00|8465|8465|8475|8475|8500|8500|8420|8420|1
1138251600000|2006-01-26 05:00:00|8475|8475|8330|8330|8490|8490|8300|8300|1
1138338000000|2006-01-27 05:00:00|8330|8330|8375|8375|8470|8470|8330|8330|1
1138597200000|2006-01-30 05:00:00|8375|8375|8575|8575|8670|8670|8340|8340|1
1138683600000|2006-01-31 05:00:00|8575|8575|8495|8495|8600|8600|8480|8480|1
1138770000000|2006-02-01 05:00:00|8495|8495|8400|8400|8495|8495|8400|8400|1
1138856400000|2006-02-02 05:00:00|8400|8400|8585|8585|8590|8590|8400|8400|1
1138942800000|2006-02-03 05:00:00|8585|8585|8650|8650|8670|8670|8530|8530|1
1139202000000|2006-02-06 05:00:00|8650|8650|8640|8640|8750|8750|8600|8600|1
1139288400000|2006-02-07 05:00:00|8640|8640|8525|8525|8670|8670|8510|8510|1
1139374800000|2006-02-08 05:00:00|8525|8525|8560|8560|8650|8650|8510|8510|1
1139461200000|2006-02-09 05:00:00|8560|8560|8420|8420|8600|8600|8360|8360|1
1139547600000|2006-02-10 05:00:00|8420|8420|8370|8370|8450|8450|8240|8240|1
1139806800000|2006-02-13 05:00:00|8370|8370|8285|8285|8370|8370|8270|8270|1
1139893200000|2006-02-14 05:00:00|8285|8285|8280|8280|8300|8300|8230|8230|1
1139979600000|2006-02-15 05:00:00|8280|8280|8320|8320|8390|8390|8240|8240|1
1140066000000|2006-02-16 05:00:00|8320|8320|8260|8260|8320|8320|8190|8190|1
1140152400000|2006-02-17 05:00:00|8260|8260|8220|8220|8280|8280|8170|8170|1
1140498000000|2006-02-21 05:00:00|8220|8220|8080|8080|8220|8220|8070|8070|1
1140584400000|2006-02-22 05:00:00|8080|8080|8110|8110|8170|8170|8030|8030|1
1140670800000|2006-02-23 05:00:00|8110|8110|8190|8190|8230|8230|8080|8080|1
1140757200000|2006-02-24 05:00:00|8190|8190|8280|8280|8320|8320|8190|8190|1
1141016400000|2006-02-27 05:00:00|8280|8280|8240|8240|8280|8280|8150|8150|1
1141102800000|2006-02-28 05:00:00|8240|8240|8220|8220|8240|8240|8170|8170|1
1141189200000|2006-03-01 05:00:00|8220|8220|8090|8090|8225|8225|8090|8090|1
1141275600000|2006-03-02 05:00:00|8090|8090|8200|8200|8200|8200|8080|8080|1
1141362000000|2006-03-03 05:00:00|8200|8200|8290|8290|8290|8290|8200|8200|1
1141621200000|2006-03-06 05:00:00|8290|8290|8290|8290|8290|8290|8250|8250|1
1141707600000|2006-03-07 05:00:00|8290|8290|8390|8390|8390|8390|8280|8280|1
1141794000000|2006-03-08 05:00:00|8390|8390|8290|8290|8390|8390|8280|8280|1
1141880400000|2006-03-09 05:00:00|8290|8290|8420|8420|8420|8420|8290|8290|1
1141966800000|2006-03-10 05:00:00|8420|8420|8480|8480|8540|8540|8420|8420|1
1142226000000|2006-03-13 05:00:00|8480|8480|8475|8475|8510|8510|8450|8450|1
1142312400000|2006-03-14 05:00:00|8475|8475|8290|8290|8475|8475|8290|8290|1
1142398800000|2006-03-15 05:00:00|8290|8290|8270|8270|8290|8290|8250|8250|1
1142485200000|2006-03-16 05:00:00|8270|8270|8180|8180|8270|8270|8180|8180|1
1142571600000|2006-03-17 05:00:00|8180|8180|8060|8060|8180|8180|8060|8060|1
1142830800000|2006-03-20 05:00:00|8060|8060|7880|7880|8060|8060|7880|7880|1
1142917200000|2006-03-21 05:00:00|7880|7880|8020|8020|8020|8020|7880|7880|1
1143003600000|2006-03-22 05:00:00|8020|8020|8020|8020|8020|8020|8020|8020|1
1143090000000|2006-03-23 05:00:00|8020|8020|8370|8370|8420|8420|8020|8020|1
1143176400000|2006-03-24 05:00:00|8370|8370|8475|8475|8480|8480|8355|8355|1
1143435600000|2006-03-27 05:00:00|8475|8475|8400|8400|8530|8530|8280|8280|1
1143522000000|2006-03-28 05:00:00|8400|8400|8325|8325|8400|8400|8260|8260|1
1143608400000|2006-03-29 05:00:00|8325|8325|8315|8315|8350|8350|8260|8260|1
1143694800000|2006-03-30 05:00:00|8315|8315|8360|8360|8370|8370|8300|8300|1
1143781200000|2006-03-31 05:00:00|8360|8360|8560|8560|8630|8630|8360|8360|1
1144036800000|2006-04-03 04:00:00|8560|8560|8470|8470|8590|8590|8470|8470|1
1144123200000|2006-04-04 04:00:00|8470|8470|8400|8400|8510|8510|8370|8370|1
1144209600000|2006-04-05 04:00:00|8400|8400|8470|8470|8480|8480|8390|8390|1
1144296000000|2006-04-06 04:00:00|8470|8470|8495|8495|8500|8500|8410|8410|1
1144382400000|2006-04-07 04:00:00|8495|8495|8420|8420|8495|8495|8370|8370|1
1144641600000|2006-04-10 04:00:00|8420|8420|8340|8340|8420|8420|8310|8310|1
1144728000000|2006-04-11 04:00:00|8340|8340|8360|8360|8410|8410|8280|8280|1
1144814400000|2006-04-12 04:00:00|8360|8360|8320|8320|8400|8400|8270|8270|1
1144900800000|2006-04-13 04:00:00|8320|8320|8330|8330|8340|8340|8270|8270|1
1144987200000|2006-04-14 04:00:00|8330|8330|||8330|8330|8270|8270|1
1145246400000|2006-04-17 04:00:00|||8400|8400|8400|8400|8340|8340|1
1145332800000|2006-04-18 04:00:00|8400|8400|8300|8300|8400|8400|8295|8295|1
1145419200000|2006-04-19 04:00:00|8300|8300|8335|8335|8380|8380|8300|8300|1
1145505600000|2006-04-20 04:00:00|8335|8335|8340|8340|8350|8350|8190|8190|1
1145592000000|2006-04-21 04:00:00|8340|8340|8310|8310|8340|8340|8270|8270|1
1145851200000|2006-04-24 04:00:00|8310|8310|8310|8310|8390|8390|8290|8290|1
1145937600000|2006-04-25 04:00:00|8310|8310|8240|8240|8340|8340|8220|8220|1
1146024000000|2006-04-26 04:00:00|8240|8240|8175|8175|8265|8265|8150|8150|1
1146110400000|2006-04-27 04:00:00|8175|8175|8140|8140|8175|8175|8090|8090|1
1146196800000|2006-04-28 04:00:00|8140|8140|8220|8220|8240|8240|8100|8100|1
1146456000000|2006-05-01 04:00:00|8220|8220|8290|8290|8290|8290|8220|8220|1
1146542400000|2006-05-02 04:00:00|8290|8290|8230|8230|8300|8300|8230|8230|1
1146628800000|2006-05-03 04:00:00|8230|8230|8230|8230|8240|8240|8210|8210|1
1146715200000|2006-05-04 04:00:00|8230|8230|8230|8230|8230|8230|8170|8170|1
1146801600000|2006-05-05 04:00:00|8230|8230|8250|8250|8250|8250|8230|8230|1
1147060800000|2006-05-08 04:00:00|8250|8250|8150|8150|8250|8250|8150|8150|1
1147147200000|2006-05-09 04:00:00|8150|8150|8250|8250|8250|8250|8150|8150|1
1147233600000|2006-05-10 04:00:00|8250|8250|8330|8330|8330|8330|8250|8250|1
1147320000000|2006-05-11 04:00:00|8330|8330|8370|8370|8390|8390|8330|8330|1
1147406400000|2006-05-12 04:00:00|8370|8370|8480|8480|8520|8520|8370|8370|1
1147665600000|2006-05-15 04:00:00|8480|8480|8650|8650|8650|8650|8480|8480|1
1147752000000|2006-05-16 04:00:00|8650|8650|8610|8610|8650|8650|8610|8610|1
1147838400000|2006-05-17 04:00:00|8610|8610|8670|8670|8670|8670|8610|8610|1
1147924800000|2006-05-18 04:00:00|8670|8670|8660|8660|8670|8670|8660|8660|1
1148011200000|2006-05-19 04:00:00|8660|8660|8610|8610|8660|8660|8610|8610|1
1148270400000|2006-05-22 04:00:00|8610|8610|9000|9000|9000|9000|8610|8610|1
1148356800000|2006-05-23 04:00:00|9000|9000|9215|9215|9230|9230|9000|9000|1
1148443200000|2006-05-24 04:00:00|9215|9215|9145|9145|9410|9410|9020|9020|1
1148529600000|2006-05-25 04:00:00|9145|9145|9220|9220|9220|9220|9020|9020|1
1148616000000|2006-05-26 04:00:00|9220|9220|9195|9195|9280|9280|9180|9180|1
1148961600000|2006-05-30 04:00:00|9195|9195|9275|9275|9300|9300|9170|9170|1
1149048000000|2006-05-31 04:00:00|9275|9275|9120|9120|9275|9275|9080|9080|1
1149134400000|2006-06-01 04:00:00|9120|9120|8915|8915|9120|9120|8900|8900|1
1149220800000|2006-06-02 04:00:00|8915|8915|9140|9140|9150|9150|8860|8860|1
1149480000000|2006-06-05 04:00:00|9140|9140|9070|9070|9220|9220|9040|9040|1
1149566400000|2006-06-06 04:00:00|9070|9070|9035|9035|9080|9080|8950|8950|1
1149652800000|2006-06-07 04:00:00|9035|9035|9100|9100|9100|9100|8910|8910|1
1149739200000|2006-06-08 04:00:00|9100|9100|9100|9100|9150|9150|8980|8980|1
1149825600000|2006-06-09 04:00:00|9100|9100|8990|8990|9100|9100|8940|8940|1
1150084800000|2006-06-12 04:00:00|8990|8990|9050|9050|9050|9050|8960|8960|1
1150171200000|2006-06-13 04:00:00|9050|9050|8835|8835|9090|9090|8820|8820|1
1150257600000|2006-06-14 04:00:00|8835|8835|8625|8625|8870|8870|8620|8620|1
1150344000000|2006-06-15 04:00:00|8625|8625|8660|8660|8750|8750|8600|8600|1
1150430400000|2006-06-16 04:00:00|8660|8660|8850|8850|9000|9000|8620|8620|1
1150689600000|2006-06-19 04:00:00|8850|8850|8940|8940|8970|8970|8790|8790|1
1150776000000|2006-06-20 04:00:00|8940|8940|9140|9140|9190|9190|8925|8925|1
1150862400000|2006-06-21 04:00:00|9140|9140|9090|9090|9230|9230|9060|9060|1
1150948800000|2006-06-22 04:00:00|9090|9090|8960|8960|9120|9120|8960|8960|1
1151035200000|2006-06-23 04:00:00|8960|8960|9005|9005|9040|9040|8900|8900|1
1151294400000|2006-06-26 04:00:00|9005|9005|8900|8900|9080|9080|8900|8900|1
1151380800000|2006-06-27 04:00:00|8900|8900|8730|8730|8910|8910|8720|8720|1
1151467200000|2006-06-28 04:00:00|8730|8730|8765|8765|8780|8780|8730|8730|1
1151553600000|2006-06-29 04:00:00|8765|8765|8840|8840|8850|8850|8590|8590|1
1151640000000|2006-06-30 04:00:00|8840|8840|9200|9200|9200|9200|8840|8840|1
1151899200000|2006-07-03 04:00:00|9200|9200|9330|9330|9330|9330|9180|9180|1
1152072000000|2006-07-05 04:00:00|9330|9330|9180|9180|9330|9330|9180|9180|1
1152158400000|2006-07-06 04:00:00|9180|9180|9230|9230|9280|9280|9180|9180|1
1152244800000|2006-07-07 04:00:00|9230|9230|9250|9250|9280|9280|9180|9180|1
1152504000000|2006-07-10 04:00:00|9250|9250|9250|9250|9280|9280|9220|9220|1
1152590400000|2006-07-11 04:00:00|9250|9250|9260|9260|9260|9260|9180|9180|1
1152676800000|2006-07-12 04:00:00|9260|9260|9260|9260|9260|9260|9190|9190|1
1152763200000|2006-07-13 04:00:00|9260|9260|9180|9180|9260|9260|9180|9180|1
1152849600000|2006-07-14 04:00:00|9180|9180|9350|9350|9350|9350|9180|9180|1
1153108800000|2006-07-17 04:00:00|9350|9350|9300|9300|9350|9350|9300|9300|1
1153195200000|2006-07-18 04:00:00|9300|9300|9260|9260|9300|9300|9260|9260|1
1153281600000|2006-07-19 04:00:00|9260|9260|9300|9300|9360|9360|9250|9250|1
1153368000000|2006-07-20 04:00:00|9300|9300|9250|9250|9300|9300|9250|9250|1
1153454400000|2006-07-21 04:00:00|9250|9250|9450|9450|9450|9450|9250|9250|1
1153713600000|2006-07-24 04:00:00|9450|9450|9415|9415|9500|9500|9405|9405|1
1153800000000|2006-07-25 04:00:00|9415|9415|9380|9380|9450|9450|9380|9380|1
1153886400000|2006-07-26 04:00:00|9380|9380|9165|9165|9410|9410|9100|9100|1
1153972800000|2006-07-27 04:00:00|9165|9165|9195|9195|9240|9240|9120|9120|1
1154059200000|2006-07-28 04:00:00|9195|9195|9180|9180|9250|9250|9160|9160|1
1154318400000|2006-07-31 04:00:00|9180|9180|9210|9210|9235|9235|9170|9170|1
1154404800000|2006-08-01 04:00:00|9210|9210|9170|9170|9210|9210|9120|9120|1
1154491200000|2006-08-02 04:00:00|9170|9170|9205|9205|9320|9320|9130|9130|1
1154577600000|2006-08-03 04:00:00|9205|9205|9180|9180|9205|9205|9120|9120|1
1154664000000|2006-08-04 04:00:00|9180|9180|9165|9165|9180|9180|9120|9120|1
1154923200000|2006-08-07 04:00:00|9165|9165|9110|9110|9180|9180|9070|9070|1
1155009600000|2006-08-08 04:00:00|9110|9110|9250|9250|9250|9250|9100|9100|1
1155096000000|2006-08-09 04:00:00|9250|9250|9710|9710|9710|9710|9230|9230|1
1155182400000|2006-08-10 04:00:00|9710|9710|9615|9615|9720|9720|9600|9600|1
1155268800000|2006-08-11 04:00:00|9615|9615|9615|9615|9710|9710|9600|9600|1
1155528000000|2006-08-14 04:00:00|9615|9615|9700|9700|9785|9785|9600|9600|1
1155614400000|2006-08-15 04:00:00|9700|9700|9870|9870|9870|9870|9700|9700|1
1155700800000|2006-08-16 04:00:00|9870|9870|9860|9860|9880|9880|9740|9740|1
1155787200000|2006-08-17 04:00:00|9860|9860|9720|9720|9860|9860|9650|9650|1
1155873600000|2006-08-18 04:00:00|9720|9720|9830|9830|9830|9830|9620|9620|1
1156132800000|2006-08-21 04:00:00|9830|9830|9550|9550|9830|9830|9500|9500|1
1156219200000|2006-08-22 04:00:00|9550|9550|9050|9050|9580|9580|9050|9050|1
1156305600000|2006-08-23 04:00:00|9050|9050|9150|9150|9280|9280|8980|8980|1
1156392000000|2006-08-24 04:00:00|9150|9150|8970|8970|9150|9150|8950|8950|1
1156478400000|2006-08-25 04:00:00|8970|8970|8990|8990|9060|9060|8950|8950|1
1156737600000|2006-08-28 04:00:00|8990|8990|9025|9025|9040|9040|8865|8865|1
1156824000000|2006-08-29 04:00:00|9025|9025|8930|8930|9060|9060|8930|8930|1
1156910400000|2006-08-30 04:00:00|8930|8930|8470|8470|8930|8930|8460|8460|1
1156996800000|2006-08-31 04:00:00|8470|8470|8490|8490|8580|8580|8470|8470|1
1157083200000|2006-09-01 04:00:00|8490|8490|8730|8730|8800|8800|8490|8490|1
1157428800000|2006-09-05 04:00:00|8730|8730|8750|8750|8830|8830|8690|8690|1
1157515200000|2006-09-06 04:00:00|8750|8750|8750|8750|8770|8770|8700|8700|1
1157601600000|2006-09-07 04:00:00|8750|8750|8640|8640|8750|8750|8640|8640|1
1157688000000|2006-09-08 04:00:00|8640|8640|8690|8690|8690|8690|8640|8640|1
1157947200000|2006-09-11 04:00:00|8690|8690|8845|8845|8845|8845|8690|8690|1
1158033600000|2006-09-12 04:00:00|8845|8845|8900|8900|8920|8920|8845|8845|1
1158120000000|2006-09-13 04:00:00|8900|8900|9140|9140|9140|9140|8900|8900|1
1158206400000|2006-09-14 04:00:00|9140|9140|9150|9150|9150|9150|9140|9140|1
1158292800000|2006-09-15 04:00:00|9150|9150|9260|9260|9260|9260|9150|9150|1
1158552000000|2006-09-18 04:00:00|9260|9260|9290|9290|9290|9290|9260|9260|1
1158638400000|2006-09-19 04:00:00|9290|9290|9485|9485|9485|9485|9290|9290|1
1158724800000|2006-09-20 04:00:00|9485|9485|9425|9425|9485|9485|9425|9425|1
1158811200000|2006-09-21 04:00:00|9425|9425|9580|9580|9670|9670|9425|9425|1
1158897600000|2006-09-22 04:00:00|9580|9580|9530|9530|9610|9610|9480|9480|1
1159156800000|2006-09-25 04:00:00|9530|9530|9560|9560|9660|9660|9475|9475|1
1159243200000|2006-09-26 04:00:00|9560|9560|9665|9665|9690|9690|9530|9530|1
1159329600000|2006-09-27 04:00:00|9665|9665|9770|9770|9830|9830|9655|9655|1
1159416000000|2006-09-28 04:00:00|9770|9770|9665|9665|9775|9775|9610|9610|1
1159502400000|2006-09-29 04:00:00|9665|9665|9665|9665|9890|9890|9600|9600|1
1159761600000|2006-10-02 04:00:00|9665|9665|9645|9645|9850|9850|9630|9630|1
1159848000000|2006-10-03 04:00:00|9645|9645|9700|9700|9720|9720|9550|9550|1
1159934400000|2006-10-04 04:00:00|9700|9700|9755|9755|9780|9780|9660|9660|1
1160020800000|2006-10-05 04:00:00|9755|9755|9730|9730|9780|9780|9700|9700|1
1160107200000|2006-10-06 04:00:00|9730|9730|9670|9670|9750|9750|9670|9670|1
1160366400000|2006-10-09 04:00:00|9670|9670|9850|9850|9850|9850|9670|9670|1
1160452800000|2006-10-10 04:00:00|9850|9850|9710|9710|9850|9850|9660|9660|1
1160539200000|2006-10-11 04:00:00|9710|9710|9820|9820|9850|9850|9700|9700|1
1160625600000|2006-10-12 04:00:00|9820|9820|9810|9810|9950|9950|9745|9745|1
1160712000000|2006-10-13 04:00:00|9810|9810|9730|9730|9820|9820|9665|9665|1
1160971200000|2006-10-16 04:00:00|9730|9730|9490|9490|9795|9795|9400|9400|1
1161057600000|2006-10-17 04:00:00|9490|9490|9530|9530|9670|9670|9465|9465|1
1161144000000|2006-10-18 04:00:00|9530|9530|9630|9630|9630|9630|9490|9490|1
1161230400000|2006-10-19 04:00:00|9630|9630|9580|9580|9630|9630|9530|9530|1
1161316800000|2006-10-20 04:00:00|9580|9580|9630|9630|9650|9650|9510|9510|1
1161576000000|2006-10-23 04:00:00|9630|9630|9560|9560|9630|9630|9520|9520|1
1161662400000|2006-10-24 04:00:00|9560|9560|9340|9340|9560|9560|9340|9340|1
1161748800000|2006-10-25 04:00:00|9340|9340|9380|9380|9450|9450|9300|9300|1
1161835200000|2006-10-26 04:00:00|9380|9380|9410|9410|9440|9440|9280|9280|1
1161921600000|2006-10-27 04:00:00|9410|9410|9400|9400|9475|9475|9390|9390|1
1162184400000|2006-10-30 05:00:00|9400|9400|9305|9305|9400|9400|9300|9300|1
1162270800000|2006-10-31 05:00:00|9305|9305|9490|9490|9490|9490|9200|9200|1
1162357200000|2006-11-01 05:00:00|9490|9490|9940|9940|10000|10000|9490|9490|1
1162443600000|2006-11-02 05:00:00|9940|9940|9830|9830|10020|10020|9830|9830|1
1162530000000|2006-11-03 05:00:00|9830|9830|9770|9770|9830|9830|9750|9750|1
1162789200000|2006-11-06 05:00:00|9770|9770|9890|9890|9890|9890|9770|9770|1
1162875600000|2006-11-07 05:00:00|9890|9890|9890|9890|9920|9920|9890|9890|1
1162962000000|2006-11-08 05:00:00|9890|9890|9880|9880|9910|9910|9870|9870|1
1163048400000|2006-11-09 05:00:00|9880|9880|9750|9750|9880|9880|9750|9750|1
1163134800000|2006-11-10 05:00:00|9750|9750|9750|9750|9750|9750|9720|9720|1
1163394000000|2006-11-13 05:00:00|9750|9750|9820|9820|9820|9820|9750|9750|1
1163480400000|2006-11-14 05:00:00|9820|9820|9920|9920|9920|9920|9820|9820|1
1163566800000|2006-11-15 05:00:00|9920|9920|9900|9900|9920|9920|9900|9900|1
1163653200000|2006-11-16 05:00:00|9900|9900|9900|9900|9900|9900|9850|9850|1
1163739600000|2006-11-17 05:00:00|9900|9900|9780|9780|9900|9900|9780|9780|1
1163998800000|2006-11-20 05:00:00|9780|9780|9820|9820|9820|9820|9780|9780|1
1164085200000|2006-11-21 05:00:00|9820|9820|9880|9880|10090|10090|9630|9630|1
1164171600000|2006-11-22 05:00:00|9880|9880|9890|9890|9940|9940|9800|9800|1
1164344400000|2006-11-24 05:00:00|9890|9890|9870|9870|9890|9890|9800|9800|1
1164603600000|2006-11-27 05:00:00|9870|9870|9870|9870|9990|9990|9850|9850|1
1164690000000|2006-11-28 05:00:00|9870|9870|9880|9880|9880|9880|9800|9800|1
1164776400000|2006-11-29 05:00:00|9880|9880|9880|9880|9880|9880|9800|9800|1
1164862800000|2006-11-30 05:00:00|9880|9880|9980|9980|10010|10010|9880|9880|1
1164949200000|2006-12-01 05:00:00|9980|9980|10075|10075|10170|10170|9960|9960|1
1165208400000|2006-12-04 05:00:00|10075|10075|10040|10040|10120|10120|10030|10030|1
1165294800000|2006-12-05 05:00:00|10040|10040|9930|9930|10050|10050|9840|9840|1
1165381200000|2006-12-06 05:00:00|9930|9930|9850|9850|9930|9930|9750|9750|1
1165467600000|2006-12-07 05:00:00|9850|9850|9910|9910|9920|9920|9840|9840|1
1165554000000|2006-12-08 05:00:00|9910|9910|9820|9820|9930|9930|9750|9750|1
1165813200000|2006-12-11 05:00:00|9820|9820|9905|9905|9960|9960|9820|9820|1
1165899600000|2006-12-12 05:00:00|9905|9905|9820|9820|9905|9905|9820|9820|1
1165986000000|2006-12-13 05:00:00|9820|9820|9830|9830|9910|9910|9810|9810|1
1166072400000|2006-12-14 05:00:00|9830|9830|9870|9870|9880|9880|9800|9800|1
1166158800000|2006-12-15 05:00:00|9870|9870|9885|9885|9910|9910|9835|9835|1
1166418000000|2006-12-18 05:00:00|9885|9885|9900|9900|9900|9900|9850|9850|1
1166504400000|2006-12-19 05:00:00|9900|9900|9900|9900|9950|9950|9850|9850|1
1166590800000|2006-12-20 05:00:00|9900|9900|9960|9960|10000|10000|9900|9900|1
1166677200000|2006-12-21 05:00:00|9960|9960|9990|9990|10020|10020|9960|9960|1
1166763600000|2006-12-22 05:00:00|9990|9990|10010|10010|10080|10080|9990|9990|1
1167109200000|2006-12-26 05:00:00|10010|10010|10110|10110|10160|10160|10010|10010|1
1167195600000|2006-12-27 05:00:00|10110|10110|10175|10175|10200|10200|10110|10110|1
1167282000000|2006-12-28 05:00:00|10175|10175|10150|10150|10220|10220|10130|10130|1
1167368400000|2006-12-29 05:00:00|10150|10150|10130|10130|10190|10190|10130|10130|1
1167714000000|2007-01-02 05:00:00|10130|10130|10130|10130|10130|10130|10130|10130|1
1167800400000|2007-01-03 05:00:00|10130|10130|10160|10160|10160|10160|10130|10130|1
1167886800000|2007-01-04 05:00:00|10160|10160|10180|10180|10230|10230|10135|10135|1
1167973200000|2007-01-05 05:00:00|10180|10180|10210|10210|10210|10210|10150|10150|1
1168232400000|2007-01-08 05:00:00|10210|10210|10350|10350|10380|10380|10170|10170|1
1168318800000|2007-01-09 05:00:00|10350|10350|10390|10390|10420|10420|10350|10350|1
1168405200000|2007-01-10 05:00:00|10390|10390|10370|10370|10390|10390|10370|10370|1
1168491600000|2007-01-11 05:00:00|10370|10370|10450|10450|10450|10450|10370|10370|1
1168578000000|2007-01-12 05:00:00|10450|10450|10520|10520|10520|10520|10450|10450|1
1168923600000|2007-01-16 05:00:00|10520|10520|10450|10450|10520|10520|10450|10450|1
1169010000000|2007-01-17 05:00:00|10450|10450|10410|10410|10450|10450|10410|10410|1
1169096400000|2007-01-18 05:00:00|10410|10410|10370|10370|10475|10475|10370|10370|1
1169182800000|2007-01-19 05:00:00|10370|10370|10360|10360|10370|10370|10360|10360|1
1169442000000|2007-01-22 05:00:00|10360|10360|10105|10105|10360|10360|10105|10105|1
1169528400000|2007-01-23 05:00:00|10105|10105|10270|10270|10320|10320|10105|10105|1
1169614800000|2007-01-24 05:00:00|10270|10270|10175|10175|10305|10305|10120|10120|1
1169701200000|2007-01-25 05:00:00|10175|10175|10190|10190|10220|10220|10115|10115|1
1169787600000|2007-01-26 05:00:00|10190|10190|10220|10220|10280|10280|10180|10180|1
1170046800000|2007-01-29 05:00:00|10220|10220|10200|10200|10240|10240|10165|10165|1
1170133200000|2007-01-30 05:00:00|10200|10200|10150|10150|10230|10230|10130|10130|1
1170219600000|2007-01-31 05:00:00|10150|10150|10105|10105|10155|10155|10050|10050|1
1170306000000|2007-02-01 05:00:00|10105|10105|10130|10130|10180|10180|10080|10080|1
1170392400000|2007-02-02 05:00:00|10130|10130|10130|10130|10150|10150|10050|10050|1
1170651600000|2007-02-05 05:00:00|10130|10130|10120|10120|10175|10175|10100|10100|1
1170738000000|2007-02-06 05:00:00|10120|10120|10110|10110|10150|10150|10100|10100|1
1170824400000|2007-02-07 05:00:00|10110|10110|10170|10170|10230|10230|10110|10110|1
1170910800000|2007-02-08 05:00:00|10170|10170|10155|10155|10170|10170|10120|10120|1
1170997200000|2007-02-09 05:00:00|10155|10155|10180|10180|10190|10190|10100|10100|1
1171256400000|2007-02-12 05:00:00|10180|10180|10170|10170|10230|10230|10135|10135|1
1171342800000|2007-02-13 05:00:00|10170|10170|10150|10150|10170|10170|10130|10130|1
1171429200000|2007-02-14 05:00:00|10150|10150|10110|10110|10200|10200|10090|10090|1
1171515600000|2007-02-15 05:00:00|10110|10110|9980|9980|10110|10110|9970|9970|1
1171602000000|2007-02-16 05:00:00|9980|9980|9960|9960|10000|10000|9940|9940|1
1171947600000|2007-02-20 05:00:00|9960|9960|9980|9980|10050|10050|9940|9940|1
1172034000000|2007-02-21 05:00:00|9980|9980|10365|10365|10480|10480|9980|9980|1
1172120400000|2007-02-22 05:00:00|10365|10365|10300|10300|10365|10365|10250|10250|1
1172206800000|2007-02-23 05:00:00|10300|10300|10185|10185|10345|10345|10170|10170|1
1172466000000|2007-02-26 05:00:00|10185|10185|10220|10220|10275|10275|10180|10180|1
1172552400000|2007-02-27 05:00:00|10220|10220|10045|10045|10265|10265|10030|10030|1
1172638800000|2007-02-28 05:00:00|10045|10045|10220|10220|10230|10230|10040|10040|1
1172725200000|2007-03-01 05:00:00|10220|10220|10320|10320|10320|10320|10220|10220|1
1172811600000|2007-03-02 05:00:00|10320|10320|10300|10300|10320|10320|10280|10280|1
1173070800000|2007-03-05 05:00:00|10300|10300|10380|10380|10380|10380|10280|10280|1
1173157200000|2007-03-06 05:00:00|10380|10380|10445|10445|10450|10450|10380|10380|1
1173243600000|2007-03-07 05:00:00|10445|10445|10400|10400|10450|10450|10400|10400|1
1173330000000|2007-03-08 05:00:00|10400|10400|10370|10370|10420|10420|10370|10370|1
1173416400000|2007-03-09 05:00:00|10370|10370|10380|10380|10380|10380|10350|10350|1
1173672000000|2007-03-12 04:00:00|10380|10380|10480|10480|10500|10500|10380|10380|1
1173758400000|2007-03-13 04:00:00|10480|10480|10440|10440|10500|10500|10440|10440|1
1173844800000|2007-03-14 04:00:00|10440|10440|9990|9990|10440|10440|9990|9990|1
1173931200000|2007-03-15 04:00:00|9990|9990|9900|9900|9990|9990|9900|9900|1
1174017600000|2007-03-16 04:00:00|9900|9900|10030|10030|10030|10030|9900|9900|1
1174276800000|2007-03-19 04:00:00|10030|10030|10070|10070|10070|10070|9990|9990|1
1174363200000|2007-03-20 04:00:00|10070|10070|10100|10100|10100|10100|10070|10070|1
1174449600000|2007-03-21 04:00:00|10100|10100|10030|10030|10100|10100|10030|10030|1
1174536000000|2007-03-22 04:00:00|10030|10030|10135|10135|10270|10270|10030|10030|1
1174622400000|2007-03-23 04:00:00|10135|10135|9790|9790|10160|10160|9770|9770|1
1174881600000|2007-03-26 04:00:00|9790|9790|9760|9760|9910|9910|9715|9715|1
1174968000000|2007-03-27 04:00:00|9760|9760|9800|9800|9840|9840|9760|9760|1
1175054400000|2007-03-28 04:00:00|9800|9800|10050|10050|10050|10050|9800|9800|1
1175140800000|2007-03-29 04:00:00|10050|10050|10145|10145|10160|10160|10020|10020|1
1175227200000|2007-03-30 04:00:00|10145|10145|10080|10080|10240|10240|10050|10050|1
1175486400000|2007-04-02 04:00:00|10080|10080|10220|10220|10250|10250|9995|9995|1
1175572800000|2007-04-03 04:00:00|10220|10220|10170|10170|10280|10280|10160|10160|1
1175659200000|2007-04-04 04:00:00|10170|10170|10230|10230|10230|10230|10170|10170|1
1175745600000|2007-04-05 04:00:00|10230|10230|10250|10250|10280|10280|10230|10230|1
1176091200000|2007-04-09 04:00:00|10250|10250|10210|10210|10340|10340|10210|10210|1
1176177600000|2007-04-10 04:00:00|10210|10210|10225|10225|10250|10250|10190|10190|1
1176264000000|2007-04-11 04:00:00|10225|10225|10090|10090|10230|10230|10080|10080|1
1176350400000|2007-04-12 04:00:00|10090|10090|9950|9950|10090|10090|9920|9920|1
1176436800000|2007-04-13 04:00:00|9950|9950|10120|10120|10200|10200|9950|9950|1
1176696000000|2007-04-16 04:00:00|10120|10120|10160|10160|10170|10170|10050|10050|1
1176782400000|2007-04-17 04:00:00|10160|10160|10110|10110|10200|10200|10030|10030|1
1176868800000|2007-04-18 04:00:00|10110|10110|10110|10110|10150|10150|10085|10085|1
1176955200000|2007-04-19 04:00:00|10110|10110|10070|10070|10110|10110|10070|10070|1
1177041600000|2007-04-20 04:00:00|10070|10070|10090|10090|10110|10110|10025|10025|1
1177300800000|2007-04-23 04:00:00|10090|10090|10050|10050|10165|10165|10020|10020|1
1177387200000|2007-04-24 04:00:00|10050|10050|9960|9960|10060|10060|9760|9760|1
1177473600000|2007-04-25 04:00:00|9960|9960|10000|10000|10010|10010|9895|9895|1
1177560000000|2007-04-26 04:00:00|10000|10000|9880|9880|10000|10000|9880|9880|1
1177646400000|2007-04-27 04:00:00|9880|9880|9980|9980|9980|9980|9850|9850|1
1177905600000|2007-04-30 04:00:00|9980|9980|9950|9950|9980|9980|9880|9880|1
1177992000000|2007-05-01 04:00:00|9950|9950|9990|9990|9990|9990|9950|9950|1
1178078400000|2007-05-02 04:00:00|9990|9990|9960|9960|10000|10000|9950|9950|1
1178164800000|2007-05-03 04:00:00|9960|9960|10080|10080|10080|10080|9960|9960|1
1178251200000|2007-05-04 04:00:00|10080|10080|10450|10450|10450|10450|10050|10050|1
1178510400000|2007-05-07 04:00:00|10450|10450|10450|10450|10450|10450|10330|10330|1
1178596800000|2007-05-08 04:00:00|10450|10450|10260|10260|10450|10450|10260|10260|1
1178683200000|2007-05-09 04:00:00|10260|10260|10210|10210|10260|10260|10210|10210|1
1178769600000|2007-05-10 04:00:00|10210|10210|10170|10170|10210|10210|10170|10170|1
1178856000000|2007-05-11 04:00:00|10170|10170|10290|10290|10290|10290|10170|10170|1
1179115200000|2007-05-14 04:00:00|10290|10290|10320|10320|10320|10320|10290|10290|1
1179201600000|2007-05-15 04:00:00|10320|10320|10490|10490|10515|10515|10320|10320|1
1179288000000|2007-05-16 04:00:00|10490|10490|10480|10480|10570|10570|10465|10465|1
1179374400000|2007-05-17 04:00:00|10480|10480|10415|10415|10520|10520|10380|10380|1
1179460800000|2007-05-18 04:00:00|10415|10415|10115|10115|10420|10420|10090|10090|1
1179720000000|2007-05-21 04:00:00|10115|10115|10325|10325|10340|10340|10095|10095|1
1179806400000|2007-05-22 04:00:00|10325|10325|10255|10255|10325|10325|10220|10220|1
1179892800000|2007-05-23 04:00:00|10255|10255|10270|10270|10310|10310|10250|10250|1
1179979200000|2007-05-24 04:00:00|10270|10270|10220|10220|10320|10320|10215|10215|1
1180065600000|2007-05-25 04:00:00|10220|10220|10210|10210|10240|10240|10170|10170|1
1180411200000|2007-05-29 04:00:00|10210|10210|10190|10190|10240|10240|10140|10140|1
1180497600000|2007-05-30 04:00:00|10190|10190|10220|10220|10260|10260|10190|10190|1
1180584000000|2007-05-31 04:00:00|10220|10220|10210|10210|10270|10270|10210|10210|1
1180670400000|2007-06-01 04:00:00|10210|10210|10190|10190|10280|10280|10190|10190|1
1180929600000|2007-06-04 04:00:00|10190|10190|10160|10160|10210|10210|10150|10150|1
1181016000000|2007-06-05 04:00:00|10160|10160|10190|10190|10240|10240|9920|9920|1
1181102400000|2007-06-06 04:00:00|10190|10190|10110|10110|10200|10200|10010|10010|1
1181188800000|2007-06-07 04:00:00|10110|10110|10100|10100|10150|10150|10050|10050|1
1181275200000|2007-06-08 04:00:00|10100|10100|10085|10085|10120|10120|10065|10065|1
1181534400000|2007-06-11 04:00:00|10085|10085|10420|10420|10450|10450|10080|10080|1
1181620800000|2007-06-12 04:00:00|10420|10420|10750|10750|10750|10750|10345|10345|1
1181707200000|2007-06-13 04:00:00|10750|10750|10835|10835|10850|10850|10700|10700|1
1181793600000|2007-06-14 04:00:00|10835|10835|10745|10745|10950|10950|10725|10725|1
1181880000000|2007-06-15 04:00:00|10745|10745|10720|10720|10805|10805|10690|10690|1
1182139200000|2007-06-18 04:00:00|10720|10720|10810|10810|10830|10830|10610|10610|1
1182225600000|2007-06-19 04:00:00|10810|10810|10620|10620|10830|10830|10620|10620|1
1182312000000|2007-06-20 04:00:00|10620|10620|10760|10760|10785|10785|10620|10620|1
1182398400000|2007-06-21 04:00:00|10760|10760|10650|10650|10795|10795|10630|10630|1
1182484800000|2007-06-22 04:00:00|10650|10650|10640|10640|10690|10690|10600|10600|1
1182744000000|2007-06-25 04:00:00|10640|10640|10600|10600|10655|10655|10580|10580|1
1182830400000|2007-06-26 04:00:00|10600|10600|10570|10570|10600|10600|10245|10245|1
1182916800000|2007-06-27 04:00:00|10570|10570|10520|10520|10570|10570|10450|10450|1
1183003200000|2007-06-28 04:00:00|10520|10520|10600|10600|10600|10600|10500|10500|1
1183089600000|2007-06-29 04:00:00|10600|10600|10390|10390|10600|10600|10350|10350|1
1183348800000|2007-07-02 04:00:00|10390|10390|10330|10330|10390|10390|10330|10330|1
1183435200000|2007-07-03 04:00:00|10330|10330|10280|10280|10330|10330|10250|10250|1
1183608000000|2007-07-05 04:00:00|10280|10280|10300|10300|10300|10300|10280|10280|1
1183694400000|2007-07-06 04:00:00|10300|10300|10310|10310|10320|10320|10285|10285|1
1183953600000|2007-07-09 04:00:00|10310|10310|10320|10320|10320|10320|10270|10270|1
1184040000000|2007-07-10 04:00:00|10320|10320|10150|10150|10320|10320|10150|10150|1
1184126400000|2007-07-11 04:00:00|10150|10150|10140|10140|10160|10160|10140|10140|1
1184212800000|2007-07-12 04:00:00|10140|10140|10250|10250|10250|10250|10140|10140|1
1184299200000|2007-07-13 04:00:00|10250|10250|10130|10130|10250|10250|10130|10130|1
1184558400000|2007-07-16 04:00:00|10130|10130|10350|10350|10415|10415|10130|10130|1
1184644800000|2007-07-17 04:00:00|10350|10350|10160|10160|10350|10350|10150|10150|1
1184731200000|2007-07-18 04:00:00|10160|10160|10145|10145|10250|10250|10130|10130|1
1184817600000|2007-07-19 04:00:00|10145|10145|10410|10410|10480|10480|10145|10145|1
1184904000000|2007-07-20 04:00:00|10410|10410|10440|10440|10450|10450|10370|10370|1
1185163200000|2007-07-23 04:00:00|10440|10440|10350|10350|10440|10440|10180|10180|1
1185249600000|2007-07-24 04:00:00|10350|10350|10390|10390|10390|10390|10275|10275|1
1185336000000|2007-07-25 04:00:00|10390|10390|10390|10390|10460|10460|10380|10380|1
1185422400000|2007-07-26 04:00:00|10390|10390|10405|10405|10560|10560|10390|10390|1
1185508800000|2007-07-27 04:00:00|10405|10405|10330|10330|10420|10420|10320|10320|1
1185768000000|2007-07-30 04:00:00|10330|10330|10270|10270|10330|10330|10260|10260|1
1185854400000|2007-07-31 04:00:00|10270|10270|10425|10425|10450|10450|10260|10260|1
1185940800000|2007-08-01 04:00:00|10425|10425|10565|10565|10925|10925|10425|10425|1
1186027200000|2007-08-02 04:00:00|10565|10565|10560|10560|10640|10640|10540|10540|1
1186113600000|2007-08-03 04:00:00|10560|10560|10450|10450|10590|10590|10450|10450|1
1186372800000|2007-08-06 04:00:00|10450|10450|10500|10500|10500|10500|10330|10330|1
1186459200000|2007-08-07 04:00:00|10500|10500|10530|10530|10660|10660|10500|10500|1
1186545600000|2007-08-08 04:00:00|10530|10530|10520|10520|10575|10575|10520|10520|1
1186632000000|2007-08-09 04:00:00|10520|10520|10420|10420|10520|10520|10420|10420|1
1186718400000|2007-08-10 04:00:00|10420|10420|10400|10400|10465|10465|10400|10400|1
1186977600000|2007-08-13 04:00:00|10400|10400|10440|10440|10470|10470|10400|10400|1
1187064000000|2007-08-14 04:00:00|10440|10440|10500|10500|10530|10530|10440|10440|1
1187150400000|2007-08-15 04:00:00|10500|10500|10520|10520|10590|10590|10500|10500|1
1187236800000|2007-08-16 04:00:00|10520|10520|10290|10290|10520|10520|10180|10180|1
1187323200000|2007-08-17 04:00:00|10290|10290|10360|10360|10380|10380|10290|10290|1
1187582400000|2007-08-20 04:00:00|10360|10360|10360|10360|10400|10400|10310|10310|1
1187668800000|2007-08-21 04:00:00|10360|10360|10390|10390|10400|10400|10350|10350|1
1187755200000|2007-08-22 04:00:00|10390|10390|10560|10560|10640|10640|10360|10360|1
1187841600000|2007-08-23 04:00:00|10560|10560|10600|10600|10680|10680|10560|10560|1
1187928000000|2007-08-24 04:00:00|10600|10600|10610|10610|10620|10620|10560|10560|1
1188187200000|2007-08-27 04:00:00|10610|10610|10570|10570|10610|10610|10520|10520|1
1188273600000|2007-08-28 04:00:00|10570|10570|10490|10490|10580|10580|10490|10490|1
1188360000000|2007-08-29 04:00:00|10490|10490|10310|10310|10490|10490|10310|10310|1
1188446400000|2007-08-30 04:00:00|10310|10310|10690|10690|10780|10780|10300|10300|1
1188532800000|2007-08-31 04:00:00|10690|10690|10850|10850|10850|10850|10690|10690|1
1188878400000|2007-09-04 04:00:00|10850|10850|11030|11030|11100|11100|10850|10850|1
1188964800000|2007-09-05 04:00:00|11030|11030|10920|10920|11050|11050|10920|10920|1
1189051200000|2007-09-06 04:00:00|10920|10920|10830|10830|10920|10920|10750|10750|1
1189137600000|2007-09-07 04:00:00|10830|10830|10930|10930|10930|10930|10830|10830|1
1189396800000|2007-09-10 04:00:00|10930|10930|11080|11080|11080|11080|10930|10930|1
1189483200000|2007-09-11 04:00:00|11080|11080|11050|11050|11120|11120|11020|11020|1
1189569600000|2007-09-12 04:00:00|11050|11050|11000|11000|11050|11050|11000|11000|1
1189656000000|2007-09-13 04:00:00|11000|11000|10930|10930|11070|11070|10930|10930|1
1189742400000|2007-09-14 04:00:00|10930|10930|10990|10990|10990|10990|10930|10930|1
1190001600000|2007-09-17 04:00:00|10990|10990|11125|11125|11200|11200|10990|10990|1
1190088000000|2007-09-18 04:00:00|11125|11125|11310|11310|11320|11320|11125|11125|1
1190174400000|2007-09-19 04:00:00|11310|11310|11300|11300|11370|11370|11270|11270|1
1190260800000|2007-09-20 04:00:00|11300|11300|11430|11430|11440|11440|11270|11270|1
1190347200000|2007-09-21 04:00:00|11430|11430|11520|11520|11550|11550|11420|11420|1
1190606400000|2007-09-24 04:00:00|11520|11520|11495|11495|11550|11550|11410|11410|1
1190692800000|2007-09-25 04:00:00|11495|11495|11480|11480|11520|11520|11380|11380|1
1190779200000|2007-09-26 04:00:00|11480|11480|11600|11600|11620|11620|11480|11480|1
1190865600000|2007-09-27 04:00:00|11600|11600|11750|11750|11770|11770|11590|11590|1
1190952000000|2007-09-28 04:00:00|11750|11750|11730|11730|11750|11750|11570|11570|1
1191211200000|2007-10-01 04:00:00|11730|11730|11710|11710|11740|11740|11660|11660|1
1191297600000|2007-10-02 04:00:00|11710|11710|11570|11570|11710|11710|11515|11515|1
1191384000000|2007-10-03 04:00:00|11570|11570|11630|11630|11660|11660|11420|11420|1
1191470400000|2007-10-04 04:00:00|11630|11630|11670|11670|11780|11780|11600|11600|1
1191556800000|2007-10-05 04:00:00|11670|11670|11550|11550|11670|11670|11470|11470|1
1191816000000|2007-10-08 04:00:00|11550|11550|11730|11730|11800|11800|11500|11500|1
1191902400000|2007-10-09 04:00:00|11730|11730|11705|11705|11760|11760|11620|11620|1
1191988800000|2007-10-10 04:00:00|11705|11705|11680|11680|11750|11750|11640|11640|1
1192075200000|2007-10-11 04:00:00|11680|11680|11720|11720|11730|11730|11640|11640|1
1192161600000|2007-10-12 04:00:00|11720|11720|11640|11640|11780|11780|11580|11580|1
1192420800000|2007-10-15 04:00:00|11640|11640|11530|11530|11710|11710|11500|11500|1
1192507200000|2007-10-16 04:00:00|11530|11530|11400|11400|11530|11530|11390|11390|1
1192593600000|2007-10-17 04:00:00|11400|11400|11460|11460|11495|11495|11390|11390|1
1192680000000|2007-10-18 04:00:00|11460|11460|11550|11550|11710|11710|11440|11440|1
1192766400000|2007-10-19 04:00:00|11550|11550|11650|11650|11670|11670|11540|11540|1
1193025600000|2007-10-22 04:00:00|11650|11650|11560|11560|11650|11650|11495|11495|1
1193112000000|2007-10-23 04:00:00|11560|11560|11520|11520|11600|11600|11460|11460|1
1193198400000|2007-10-24 04:00:00|11520|11520|11560|11560|11610|11610|11500|11500|1
1193284800000|2007-10-25 04:00:00|11560|11560|11600|11600|11600|11600|11540|11540|1
1193371200000|2007-10-26 04:00:00|11600|11600|11650|11650|11650|11650|11580|11580|1
1193630400000|2007-10-29 04:00:00|11650|11650|11585|11585|11665|11665|11550|11550|1
1193716800000|2007-10-30 04:00:00|11585|11585|11540|11540|11615|11615|11530|11530|1
1193803200000|2007-10-31 04:00:00|11540|11540|11850|11850|11920|11920|11540|11540|1
1193889600000|2007-11-01 04:00:00|11850|11850|11850|11850|11870|11870|11820|11820|1
1193976000000|2007-11-02 04:00:00|11850|11850|12200|12200|12200|12200|11850|11850|1
1194238800000|2007-11-05 05:00:00|12200|12200|12350|12350|12350|12350|12200|12200|1
1194325200000|2007-11-06 05:00:00|12350|12350|12530|12530|12530|12530|12325|12325|1
1194411600000|2007-11-07 05:00:00|12530|12530|12360|12360|12530|12530|12355|12355|1
1194498000000|2007-11-08 05:00:00|12360|12360|12550|12550|12575|12575|12360|12360|1
1194584400000|2007-11-09 05:00:00|12550|12550|12550|12550|12575|12575|12500|12500|1
1194843600000|2007-11-12 05:00:00|12550|12550|12400|12400|12550|12550|12400|12400|1
1194930000000|2007-11-13 05:00:00|12400|12400|12500|12500|12500|12500|12400|12400|1
1195016400000|2007-11-14 05:00:00|12500|12500|12500|12500|12500|12500|12500|12500|1
1195102800000|2007-11-15 05:00:00|12500|12500|12890|12890|12910|12910|12500|12500|1
1195189200000|2007-11-16 05:00:00|12890|12890|12970|12970|13000|13000|12800|12800|1
1195448400000|2007-11-19 05:00:00|12970|12970|13050|13050|13095|13095|12910|12910|1
1195534800000|2007-11-20 05:00:00|13050|13050|12970|12970|13050|13050|12950|12950|1
1195621200000|2007-11-21 05:00:00|12970|12970|13070|13070|13110|13110|12970|12970|1
1195794000000|2007-11-23 05:00:00|13070|13070|13305|13305|13365|13365|13070|13070|1
1196053200000|2007-11-26 05:00:00|13305|13305|13210|13210|13490|13490|13175|13175|1
1196139600000|2007-11-27 05:00:00|13210|13210|13080|13080|13210|13210|13010|13010|1
1196226000000|2007-11-28 05:00:00|13080|13080|12945|12945|13140|13140|12920|12920|1
1196312400000|2007-11-29 05:00:00|12945|12945|12970|12970|13110|13110|12870|12870|1
1196398800000|2007-11-30 05:00:00|12970|12970|12870|12870|12990|12990|12850|12850|1
1196658000000|2007-12-03 05:00:00|12870|12870|12955|12955|12980|12980|12830|12830|1
1196744400000|2007-12-04 05:00:00|12955|12955|13040|13040|13040|13040|12900|12900|1
1196830800000|2007-12-05 05:00:00|13040|13040|13100|13100|13170|13170|13040|13040|1
1196917200000|2007-12-06 05:00:00|13100|13100|13210|13210|13210|13210|13080|13080|1
1197003600000|2007-12-07 05:00:00|13210|13210|13380|13380|13390|13390|13155|13155|1
1197262800000|2007-12-10 05:00:00|13380|13380|13310|13310|13485|13485|13225|13225|1
1197349200000|2007-12-11 05:00:00|13310|13310|13260|13260|13340|13340|13075|13075|1
1197435600000|2007-12-12 05:00:00|13260|13260|13280|13280|13280|13280|13110|13110|1
1197522000000|2007-12-13 05:00:00|13280|13280|13180|13180|13280|13280|13110|13110|1
1197608400000|2007-12-14 05:00:00|13180|13180|13125|13125|13180|13180|13075|13075|1
1197867600000|2007-12-17 05:00:00|13125|13125|13220|13220|13590|13590|13080|13080|1
1197954000000|2007-12-18 05:00:00|13220|13220|13230|13230|13300|13300|13110|13110|1
1198040400000|2007-12-19 05:00:00|13230|13230|13340|13340|13370|13370|13230|13230|1
1198126800000|2007-12-20 05:00:00|13340|13340|13400|13400|13400|13400|13100|13100|1
1198213200000|2007-12-21 05:00:00|13400|13400|13550|13550|13570|13570|13400|13400|1
1198472400000|2007-12-24 05:00:00|13550|13550|13480|13480|13550|13550|13440|13440|1
1198645200000|2007-12-26 05:00:00|13480|13480|13560|13560|13575|13575|13480|13480|1
1198731600000|2007-12-27 05:00:00|13560|13560|13510|13510|13580|13580|13490|13490|1
1198818000000|2007-12-28 05:00:00|13510|13510|13650|13650|13740|13740|13460|13460|1
1199077200000|2007-12-31 05:00:00|13650|13650|13550|13550|13650|13650|13550|13550|1
1199250000000|2008-01-02 05:00:00|13550|13550|13960|13960|13960|13960|13550|13550|1
1199336400000|2008-01-03 05:00:00|13960|13960|13950|13950|14245|14245|13910|13910|1
1199422800000|2008-01-04 05:00:00|13950|13950|14005|14005|14005|14005|13855|13855|1
1199682000000|2008-01-07 05:00:00|14005|14005|13940|13940|14005|14005|13870|13870|1
1199768400000|2008-01-08 05:00:00|13940|13940|14300|14300|14300|14300|13940|13940|1
1199854800000|2008-01-09 05:00:00|14300|14300|14200|14200|14300|14300|14200|14200|1
1199941200000|2008-01-10 05:00:00|14200|14200|14350|14350|14350|14350|14170|14170|1
1200027600000|2008-01-11 05:00:00|14350|14350|14260|14260|14350|14350|14260|14260|1
1200286800000|2008-01-14 05:00:00|14260|14260|14280|14280|14280|14280|14260|14260|1
1200373200000|2008-01-15 05:00:00|14280|14280|14400|14400|14580|14580|14280|14280|1
1200459600000|2008-01-16 05:00:00|14400|14400|14155|14155|14400|14400|13900|13900|1
1200546000000|2008-01-17 05:00:00|14155|14155|14140|14140|14370|14370|14120|14120|1
1200632400000|2008-01-18 05:00:00|14140|14140|14270|14270|14290|14290|14050|14050|1
1200978000000|2008-01-22 05:00:00|14270|14270|14120|14120|14270|14270|13980|13980|1
1201064400000|2008-01-23 05:00:00|14120|14120|14030|14030|14270|14270|14030|14030|1
1201150800000|2008-01-24 05:00:00|14030|14030|14290|14290|14350|14350|14030|14030|1
1201237200000|2008-01-25 05:00:00|14290|14290|14550|14550|14570|14570|14290|14290|1
1201496400000|2008-01-28 05:00:00|14550|14550|14575|14575|14685|14685|14425|14425|1
1201582800000|2008-01-29 05:00:00|14575|14575|14590|14590|14690|14690|14500|14500|1
1201669200000|2008-01-30 05:00:00|14590|14590|14620|14620|14650|14650|14470|14470|1
1201755600000|2008-01-31 05:00:00|14620|14620|14820|14820|14840|14840|14620|14620|1
1201842000000|2008-02-01 05:00:00|14820|14820|15170|15170|15280|15280|14820|14820|1
1202101200000|2008-02-04 05:00:00|15170|15170|15100|15100|15205|15205|15010|15010|1
1202187600000|2008-02-05 05:00:00|15100|15100|15065|15065|15180|15180|15020|15020|1
1202274000000|2008-02-06 05:00:00|15065|15065|15420|15420|15565|15565|15065|15065|1
1202360400000|2008-02-07 05:00:00|15420|15420|15350|15350|15445|15445|15170|15170|1
1202446800000|2008-02-08 05:00:00|15350|15350|15650|15650|15775|15775|15320|15320|1
1202706000000|2008-02-11 05:00:00|15650|15650|15510|15510|15760|15760|15510|15510|1
1202792400000|2008-02-12 05:00:00|15510|15510|15600|15600|15650|15650|15455|15455|1
1202878800000|2008-02-13 05:00:00|15600|15600|15950|15950|15990|15990|15600|15600|1
1202965200000|2008-02-14 05:00:00|15950|15950|16270|16270|16310|16310|15950|15950|1
1203051600000|2008-02-15 05:00:00|16270|16270|16190|16190|16350|16350|16065|16065|1
1203397200000|2008-02-19 05:00:00|16190|16190|16340|16340|16400|16400|16090|16090|1
1203483600000|2008-02-20 05:00:00|16340|16340|16330|16330|16365|16365|16150|16150|1
1203570000000|2008-02-21 05:00:00|16330|16330|16765|16765|16770|16770|16330|16330|1
1203656400000|2008-02-22 05:00:00|16765|16765|16660|16660|16990|16990|16265|16265|1
1203915600000|2008-02-25 05:00:00|16660|16660|16975|16975|17100|17100|16510|16510|1
1204002000000|2008-02-26 05:00:00|16975|16975|17040|17040|17040|17040|16750|16750|1
1204088400000|2008-02-27 05:00:00|17040|17040|17070|17070|17070|17070|16850|16850|1
1204174800000|2008-02-28 05:00:00|17070|17070|17300|17300|17300|17300|16980|16980|1
1204261200000|2008-02-29 05:00:00|17300|17300|18000|18000|18000|18000|17220|17220|1
1204520400000|2008-03-03 05:00:00|18000|18000|18270|18270|18270|18270|17660|17660|1
1204606800000|2008-03-04 05:00:00|18270|18270|17750|17750|18270|18270|17750|17750|1
1204693200000|2008-03-05 05:00:00|17750|17750|17900|17900|18750|18750|17750|17750|1
1204779600000|2008-03-06 05:00:00|17900|17900|17790|17790|18110|18110|17780|17780|1
1204866000000|2008-03-07 05:00:00|17790|17790|17310|17310|17790|17790|17310|17310|1
1205121600000|2008-03-10 04:00:00|17310|17310|17750|17750|17750|17750|17110|17110|1
1205208000000|2008-03-11 04:00:00|17750|17750|18500|18500|18500|18500|17750|17750|1
1205294400000|2008-03-12 04:00:00|18500|18500|18950|18950|18950|18950|18100|18100|1
1205380800000|2008-03-13 04:00:00|18950|18950|19000|19000|19550|19550|18950|18950|1
1205467200000|2008-03-14 04:00:00|19000|19000|18300|18300|19000|19000|18200|18200|1
1205726400000|2008-03-17 04:00:00|18300|18300|17930|17930|18800|18800|17930|17930|1
1205812800000|2008-03-18 04:00:00|17930|17930|18430|18430|18430|18430|17840|17840|1
1205899200000|2008-03-19 04:00:00|18430|18430|18025|18025|18930|18930|17940|17940|1
1205985600000|2008-03-20 04:00:00|18025|18025|18035|18035|18115|18115|17650|17650|1
1206331200000|2008-03-24 04:00:00|18035|18035|18535|18535|18535|18535|18035|18035|1
1206417600000|2008-03-25 04:00:00|18535|18535|19035|19035|19035|19035|18535|18535|1
1206504000000|2008-03-26 04:00:00|19035|19035|19220|19220|19530|19530|18740|18740|1
1206590400000|2008-03-27 04:00:00|19220|19220|19305|19305|19495|19495|19220|19220|1
1206676800000|2008-03-28 04:00:00|19305|19305|19675|19675|19805|19805|19305|19305|1
1206936000000|2008-03-31 04:00:00|19675|19675|19690|19690|20175|20175|19670|19670|1
1207022400000|2008-04-01 04:00:00|19690|19690|19290|19290|19930|19930|19190|19190|1
1207108800000|2008-04-02 04:00:00|19290|19290|19790|19790|19790|19790|19050|19050|1
1207195200000|2008-04-03 04:00:00|19790|19790|20200|20200|20350|20350|19790|19790|1
1207281600000|2008-04-04 04:00:00|20200|20200|20500|20500|20500|20500|20145|20145|1
1207540800000|2008-04-07 04:00:00|20500|20500|21000|21000|21000|21000|20500|20500|1
1207627200000|2008-04-08 04:00:00|21000|21000|20480|20480|21600|21600|20250|20250|1
1207713600000|2008-04-09 04:00:00|20480|20480|20700|20700|20915|20915|20000|20000|1
1207800000000|2008-04-10 04:00:00|20700|20700|21105|21105|21180|21180|20600|20600|1
1207886400000|2008-04-11 04:00:00|21105|21105|20920|20920|21300|21300|20750|20750|1
1208145600000|2008-04-14 04:00:00|20920|20920|21420|21420|21420|21420|20775|20775|1
1208232000000|2008-04-15 04:00:00|21420|21420|22170|22170|22170|22170|21420|21420|1
1208318400000|2008-04-16 04:00:00|22170|22170|22550|22550|22850|22850|22030|22030|1
1208404800000|2008-04-17 04:00:00|22550|22550|23300|23300|23300|23300|22500|22500|1
1208491200000|2008-04-18 04:00:00|23300|23300|23710|23710|24355|24355|23000|23000|1
1208750400000|2008-04-21 04:00:00|23710|23710|23350|23350|24280|24280|23100|23100|1
1208836800000|2008-04-22 04:00:00|23350|23350|23850|23850|23850|23850|23345|23345|1
1208923200000|2008-04-23 04:00:00|23850|23850|24460|24460|24495|24495|23850|23850|1
1209009600000|2008-04-24 04:00:00|24460|24460|23960|23960|24685|24685|23960|23960|1
1209096000000|2008-04-25 04:00:00|23960|23960|23800|23800|23960|23960|23220|23220|1
1209355200000|2008-04-28 04:00:00|23800|23800|23300|23300|24200|24200|23300|23300|1
1209441600000|2008-04-29 04:00:00|23300|23300|22590|22590|23300|23300|21595|21595|1
1209528000000|2008-04-30 04:00:00|22590|22590|21480|21480|22590|22590|21040|21040|1
1209614400000|2008-05-01 04:00:00|21480|21480|20355|20355|21805|21805|20355|20355|1
1209700800000|2008-05-02 04:00:00|20355|20355|20550|20550|20740|20740|20265|20265|1
1209960000000|2008-05-05 04:00:00|20550|20550|20720|20720|20930|20930|20390|20390|1
1210046400000|2008-05-06 04:00:00|20720|20720|20820|20820|21080|21080|20715|20715|1
1210132800000|2008-05-07 04:00:00|20820|20820|21550|21550|21650|21650|20820|20820|1
1210219200000|2008-05-08 04:00:00|21550|21550|22500|22500|22505|22505|21550|21550|1
1210305600000|2008-05-09 04:00:00|22500|22500|22690|22690|23000|23000|21790|21790|1
1210564800000|2008-05-12 04:00:00|22690|22690|22440|22440|23060|23060|22150|22150|1
1210651200000|2008-05-13 04:00:00|22440|22440|22000|22000|22440|22440|22000|22000|1
1210737600000|2008-05-14 04:00:00|22000|22000|21390|21390|22000|22000|21390|21390|1
1210824000000|2008-05-15 04:00:00|21390|21390|20340|20340|21390|21390|20340|20340|1
1210910400000|2008-05-16 04:00:00|20340|20340|20065|20065|20665|20665|19320|19320|1
1211169600000|2008-05-19 04:00:00|20065|20065|20300|20300|20400|20400|19510|19510|1
1211256000000|2008-05-20 04:00:00|20300|20300|20330|20330|20575|20575|20250|20250|1
1211342400000|2008-05-21 04:00:00|20330|20330|20530|20530|20530|20530|20030|20030|1
1211428800000|2008-05-22 04:00:00|20530|20530|20850|20850|21030|21030|20510|20510|1
1211515200000|2008-05-23 04:00:00|20850|20850|20350|20350|20850|20850|20350|20350|1
1211860800000|2008-05-27 04:00:00|20350|20350|19600|19600|20350|20350|19600|19600|1
1211947200000|2008-05-28 04:00:00|19600|19600|18450|18450|19600|19600|18450|18450|1
1212033600000|2008-05-29 04:00:00|18450|18450|18850|18850|19550|19550|17700|17700|1
1212120000000|2008-05-30 04:00:00|18850|18850|19100|19100|19440|19440|18645|18645|1
1212379200000|2008-06-02 04:00:00|19100|19100|18800|18800|19240|19240|18750|18750|1
1212465600000|2008-06-03 04:00:00|18800|18800|19110|19110|19150|19150|18800|18800|1
1212552000000|2008-06-04 04:00:00|19110|19110|18610|18610|19190|19190|18610|18610|1
1212638400000|2008-06-05 04:00:00|18610|18610|19360|19360|19360|19360|18200|18200|1
1212724800000|2008-06-06 04:00:00|19360|19360|19960|19960|20320|20320|19215|19215|1
1212984000000|2008-06-09 04:00:00|19960|19960|19920|19920|20400|20400|19775|19775|1
1213070400000|2008-06-10 04:00:00|19920|19920|19420|19420|20000|20000|19420|19420|1
1213156800000|2008-06-11 04:00:00|19420|19420|19930|19930|20160|20160|19420|19420|1
1213243200000|2008-06-12 04:00:00|19930|19930|19800|19800|20330|20330|19760|19760|1
1213329600000|2008-06-13 04:00:00|19800|19800|20300|20300|20300|20300|19800|19800|1
1213588800000|2008-06-16 04:00:00|20300|20300|20660|20660|20900|20900|20275|20275|1
1213675200000|2008-06-17 04:00:00|20660|20660|20300|20300|20815|20815|20260|20260|1
1213761600000|2008-06-18 04:00:00|20300|20300|20300|20300|20780|20780|20290|20290|1
1213848000000|2008-06-19 04:00:00|20300|20300|20000|20000|20650|20650|19800|19800|1
1213934400000|2008-06-20 04:00:00|20000|20000|20030|20030|20270|20270|20000|20000|1
1214193600000|2008-06-23 04:00:00|20030|20030|20370|20370|20445|20445|20030|20030|1
1214280000000|2008-06-24 04:00:00|20370|20370|19870|19870|20500|20500|19870|19870|1
1214366400000|2008-06-25 04:00:00|19870|19870|19460|19460|19870|19870|19120|19120|1
1214452800000|2008-06-26 04:00:00|19460|19460|19000|19000|19600|19600|18960|18960|1
1214539200000|2008-06-27 04:00:00|19000|19000|18690|18690|19100|19100|18260|18260|1
1214798400000|2008-06-30 04:00:00|18690|18690|20210|20210|20210|20210|18690|18690|1
1214884800000|2008-07-01 04:00:00|20210|20210|20210|20210|20210|20210|19410|19410|1
1214971200000|2008-07-02 04:00:00|20210|20210|20500|20500|22100|22100|20000|20000|1
1215057600000|2008-07-03 04:00:00|20500|20500|20800|20800|20800|20800|20100|20100|1
1215403200000|2008-07-07 04:00:00|20800|20800|20600|20600|20800|20800|19930|19930|1
1215489600000|2008-07-08 04:00:00|20600|20600|19690|19690|20600|20600|19500|19500|1
1215576000000|2008-07-09 04:00:00|19690|19690|20310|20310|20420|20420|19500|19500|1
1215662400000|2008-07-10 04:00:00|20310|20310|20950|20950|20950|20950|20100|20100|1
1215748800000|2008-07-11 04:00:00|20950|20950|19800|19800|20950|20950|19800|19800|1
1216008000000|2008-07-14 04:00:00|19800|19800|19940|19940|20200|20200|19800|19800|1
1216094400000|2008-07-15 04:00:00|19940|19940|17800|17800|19940|19940|17710|17710|1
1216180800000|2008-07-16 04:00:00|17800|17800|17800|17800|17920|17920|17605|17605|1
1216267200000|2008-07-17 04:00:00|17800|17800|17830|17830|18040|18040|17700|17700|1
1216353600000|2008-07-18 04:00:00|17830|17830|17800|17800|18000|18000|17640|17640|1
1216612800000|2008-07-21 04:00:00|17800|17800|17610|17610|17910|17910|17600|17600|1
1216699200000|2008-07-22 04:00:00|17610|17610|17270|17270|17630|17630|17205|17205|1
1216785600000|2008-07-23 04:00:00|17270|17270|16770|16770|17310|17310|16770|16770|1
1216872000000|2008-07-24 04:00:00|16770|16770|16670|16670|16775|16775|16510|16510|1
1216958400000|2008-07-25 04:00:00|16670|16670|16720|16720|16800|16800|16520|16520|1
1217217600000|2008-07-28 04:00:00|16720|16720|16800|16800|17215|17215|16670|16670|1
1217304000000|2008-07-29 04:00:00|16800|16800|16630|16630|16860|16860|16500|16500|1
1217390400000|2008-07-30 04:00:00|16630|16630|16625|16625|16850|16850|16525|16525|1
1217476800000|2008-07-31 04:00:00|16625|16625|16580|16580|16830|16830|16500|16500|1
1217563200000|2008-08-01 04:00:00|16580|16580|16360|16360|16690|16690|16360|16360|1
1217822400000|2008-08-04 04:00:00|16360|16360|16050|16050|16460|16460|16030|16030|1
1217908800000|2008-08-05 04:00:00|16050|16050|16200|16200|16330|16330|16020|16020|1
1217995200000|2008-08-06 04:00:00|16200|16200|15880|15880|16220|16220|15870|15870|1
1218081600000|2008-08-07 04:00:00|15880|15880|16120|16120|16215|16215|15880|15880|1
1218168000000|2008-08-08 04:00:00|16120|16120|15960|15960|16195|16195|15900|15900|1
1218427200000|2008-08-11 04:00:00|15960|15960|16250|16250|16460|16460|15960|15960|1
1218513600000|2008-08-12 04:00:00|16250|16250|16020|16020|16270|16270|15850|15850|1
1218600000000|2008-08-13 04:00:00|16020|16020|16520|16520|16520|16520|15830|15830|1
1218686400000|2008-08-14 04:00:00|16520|16520|16120|16120|16620|16620|15930|15930|1
1218772800000|2008-08-15 04:00:00|16120|16120|16160|16160|16200|16200|15905|15905|1
1219032000000|2008-08-18 04:00:00|16160|16160|16655|16655|16660|16660|16050|16050|1
1219118400000|2008-08-19 04:00:00|16655|16655|17155|17155|17155|17155|16425|16425|1
1219204800000|2008-08-20 04:00:00|17155|17155|17550|17550|17800|17800|17155|17155|1
1219291200000|2008-08-21 04:00:00|17550|17550|18050|18050|18050|18050|17550|17550|1
1219377600000|2008-08-22 04:00:00|18050|18050|18000|18000|18090|18090|17375|17375|1
1219636800000|2008-08-25 04:00:00|18000|18000|18250|18250|18370|18370|18000|18000|1
1219723200000|2008-08-26 04:00:00|18250|18250|18470|18470|18470|18470|18050|18050|1
1219809600000|2008-08-27 04:00:00|18470|18470|18340|18340|18720|18720|18340|18340|1
1219896000000|2008-08-28 04:00:00|18340|18340|18290|18290|18390|18390|18220|18220|1
1219982400000|2008-08-29 04:00:00|18290|18290|18900|18900|18900|18900|18290|18290|1
1220328000000|2008-09-02 04:00:00|18900|18900|18150|18150|18900|18900|18150|18150|1
1220414400000|2008-09-03 04:00:00|18150|18150|18440|18440|18550|18550|18150|18150|1
1220500800000|2008-09-04 04:00:00|18440|18440|18760|18760|18960|18960|18400|18400|1
1220587200000|2008-09-05 04:00:00|18760|18760|18900|18900|19020|19020|18715|18715|1
1220846400000|2008-09-08 04:00:00|18900|18900|19450|19450|19600|19600|18900|18900|1
1220932800000|2008-09-09 04:00:00|19450|19450|18810|18810|19560|19560|18810|18810|1
1221019200000|2008-09-10 04:00:00|18810|18810|18950|18950|19155|19155|18800|18800|1
1221105600000|2008-09-11 04:00:00|18950|18950|19390|19390|19390|19390|18950|18950|1
1221192000000|2008-09-12 04:00:00|19390|19390|19200|19200|19540|19540|19085|19085|1
1221451200000|2008-09-15 04:00:00|19200|19200|19035|19035|19340|19340|18580|18580|1
1221537600000|2008-09-16 04:00:00|19035|19035|18535|18535|19035|19035|18535|18535|1
1221624000000|2008-09-17 04:00:00|18535|18535|18670|18670|18935|18935|18360|18360|1
1221710400000|2008-09-18 04:00:00|18670|18670|18800|18800|19170|19170|18440|18440|1
1221796800000|2008-09-19 04:00:00|18800|18800|19210|19210|19300|19300|18800|18800|1
1222056000000|2008-09-22 04:00:00|19210|19210|19710|19710|19710|19710|19210|19210|1
1222142400000|2008-09-23 04:00:00|19710|19710|20040|20040|20090|20090|19710|19710|1
1222228800000|2008-09-24 04:00:00|20040|20040|19790|19790|20440|20440|19540|19540|1
1222315200000|2008-09-25 04:00:00|19790|19790|20180|20180|20185|20185|19645|19645|1
1222401600000|2008-09-26 04:00:00|20180|20180|19885|19885|20200|20200|19850|19850|1
1222660800000|2008-09-29 04:00:00|19885|19885|19395|19395|19885|19885|19385|19385|1
1222747200000|2008-09-30 04:00:00|19395|19395|18895|18895|19395|19395|18895|18895|1
1222833600000|2008-10-01 04:00:00|18895|18895|18335|18335|19080|19080|18290|18290|1
1222920000000|2008-10-02 04:00:00|18335|18335|17845|17845|18650|18650|17835|17835|1
1223006400000|2008-10-03 04:00:00|17845|17845|18345|18345|18345|18345|17830|17830|1
1223265600000|2008-10-06 04:00:00|18345|18345|17640|17640|18900|18900|17595|17595|1
1223352000000|2008-10-07 04:00:00|17640|17640|17700|17700|17800|17800|17315|17315|1
1223438400000|2008-10-08 04:00:00|17700|17700|17300|17300|18110|18110|17290|17290|1
1223524800000|2008-10-09 04:00:00|17300|17300|16865|16865|17535|17535|16365|16365|1
1223611200000|2008-10-10 04:00:00|16865|16865|16375|16375|16980|16980|16365|16365|1
1223870400000|2008-10-13 04:00:00|16375|16375|16255|16255|16670|16670|16000|16000|1
1223956800000|2008-10-14 04:00:00|16255|16255|15805|15805|16255|16255|15765|15765|1
1224043200000|2008-10-15 04:00:00|15805|15805|15350|15350|15885|15885|15310|15310|1
1224129600000|2008-10-16 04:00:00|15350|15350|15415|15415|15445|15445|14850|14850|1
1224216000000|2008-10-17 04:00:00|15415|15415|15225|15225|15550|15550|15170|15170|1
1224475200000|2008-10-20 04:00:00|15225|15225|15115|15115|15450|15450|15035|15035|1
1224561600000|2008-10-21 04:00:00|15115|15115|15020|15020|15395|15395|14910|14910|1
1224648000000|2008-10-22 04:00:00|15020|15020|14625|14625|15135|15135|14125|14125|1
1224734400000|2008-10-23 04:00:00|14625|14625|14705|14705|14960|14960|14480|14480|1
1224820800000|2008-10-24 04:00:00|14705|14705|14415|14415|14990|14990|14395|14395|1
1225080000000|2008-10-27 04:00:00|14415|14415|14620|14620|14755|14755|14320|14320|1
1225166400000|2008-10-28 04:00:00|14620|14620|14880|14880|15120|15120|14620|14620|1
1225252800000|2008-10-29 04:00:00|14880|14880|15380|15380|15380|15380|14880|14880|1
1225339200000|2008-10-30 04:00:00|15380|15380|15290|15290|16475|16475|15070|15070|1
1225425600000|2008-10-31 04:00:00|15290|15290|15045|15045|15325|15325|14955|14955|1
1225688400000|2008-11-03 05:00:00|15045|15045|15145|15145|15420|15420|15035|15035|1
1225774800000|2008-11-04 05:00:00|15145|15145|15700|15700|16600|16600|15010|15010|1
1225861200000|2008-11-05 05:00:00|15700|15700|15590|15590|16590|16590|15500|15500|1
1225947600000|2008-11-06 05:00:00|15590|15590|15240|15240|15590|15590|15200|15200|1
1226034000000|2008-11-07 05:00:00|15240|15240|15170|15170|15240|15240|14865|14865|1
1226293200000|2008-11-10 05:00:00|15170|15170|15105|15105|15420|15420|14950|14950|1
1226379600000|2008-11-11 05:00:00|15105|15105|14760|14760|15105|15105|14685|14685|1
1226466000000|2008-11-12 05:00:00|14760|14760|14190|14190|14760|14760|14100|14100|1
1226552400000|2008-11-13 05:00:00|14190|14190|14215|14215|14215|14215|13000|13000|1
1226638800000|2008-11-14 05:00:00|14215|14215|14315|14315|14750|14750|14070|14070|1
1227070800000|2008-11-19 05:00:00|14315|14315|13745|13745|14315|14315|13600|13600|1
1227157200000|2008-11-20 05:00:00|13745|13745|13415|13415|13745|13745|13315|13315|1
1227243600000|2008-11-21 05:00:00|13415|13415|13315|13315|13415|13415|13110|13110|1
1227502800000|2008-11-24 05:00:00|13315|13315|13810|13810|13995|13995|13115|13115|1
1227589200000|2008-11-25 05:00:00|13810|13810|13495|13495|14035|14035|13490|13490|1
1227675600000|2008-11-26 05:00:00|13495|13495|13595|13595|13830|13830|13140|13140|1
1227848400000|2008-11-28 05:00:00|13595|13595|13210|13210|13960|13960|13130|13130|1
1228107600000|2008-12-01 05:00:00|13210|13210|13060|13060|13280|13280|12870|12870|1
1228194000000|2008-12-02 05:00:00|13060|13060|12990|12990|13200|13200|12770|12770|1
1228280400000|2008-12-03 05:00:00|12990|12990|13205|13205|13320|13320|12895|12895|1
1228366800000|2008-12-04 05:00:00|13205|13205|13690|13690|13705|13705|13205|13205|1
1228453200000|2008-12-05 05:00:00|13690|13690|14130|14130|14190|14190|13250|13250|1
1228712400000|2008-12-08 05:00:00|14130|14130|14490|14490|14630|14630|14050|14050|1
1228798800000|2008-12-09 05:00:00|14490|14490|14340|14340|14830|14830|14070|14070|1
1228885200000|2008-12-10 05:00:00|14340|14340|14080|14080|14340|14340|13960|13960|1
1228971600000|2008-12-11 05:00:00|14080|14080|14550|14550|14580|14580|13980|13980|1
1229058000000|2008-12-12 05:00:00|14550|14550|14895|14895|14925|14925|14160|14160|1
1229317200000|2008-12-15 05:00:00|14895|14895|15045|15045|15170|15170|14895|14895|1
1229403600000|2008-12-16 05:00:00|15045|15045|15110|15110|15200|15200|14950|14950|1
1229490000000|2008-12-17 05:00:00|15110|15110|14980|14980|15325|15325|14660|14660|1
1229576400000|2008-12-18 05:00:00|14980|14980|15000|15000|15000|15000|14550|14550|1
1229662800000|2008-12-19 05:00:00|15000|15000|14885|14885|15000|15000|14630|14630|1
1229922000000|2008-12-22 05:00:00|14885|14885|15120|15120|15195|15195|14580|14580|1
1230008400000|2008-12-23 05:00:00|15120|15120|15115|15115|15190|15190|15000|15000|1
1230094800000|2008-12-24 05:00:00|15115|15115|15135|15135|15135|15135|14900|14900|1
1230267600000|2008-12-26 05:00:00|15135|15135|15095|15095|15350|15350|15095|15095|1
1230526800000|2008-12-29 05:00:00|15095|15095|15430|15430|15795|15795|15095|15095|1
1230613200000|2008-12-30 05:00:00|15430|15430|15375|15375|15695|15695|15240|15240|1
1230699600000|2008-12-31 05:00:00|15375|15375|15340|15340|15475|15475|15050|15050|1
1230872400000|2009-01-02 05:00:00|15340|15340|15295|15295|15535|15535|15140|15140|1
1231131600000|2009-01-05 05:00:00|15295|15295|15080|15080|15295|15295|14850|14850|1
1231218000000|2009-01-06 05:00:00|15080|15080|15000|15000|15690|15690|14655|14655|1
1231304400000|2009-01-07 05:00:00|15000|15000|14870|14870|16065|16065|14850|14850|1
1231390800000|2009-01-08 05:00:00|14870|14870|14800|14800|15150|15150|14800|14800|1
1231477200000|2009-01-09 05:00:00|14800|14800|15080|15080|15080|15080|14800|14800|1
1231736400000|2009-01-12 05:00:00|15080|15080|14560|14560|15080|15080|13365|13365|1
1231822800000|2009-01-13 05:00:00|14560|14560|13710|13710|14560|14560|13710|13710|1
1231909200000|2009-01-14 05:00:00|13710|13710|13830|13830|13850|13850|13710|13710|1
1231995600000|2009-01-15 05:00:00|13830|13830|13510|13510|13830|13830|13315|13315|1
1232082000000|2009-01-16 05:00:00|13510|13510|13645|13645|13750|13750|13510|13510|1
1232427600000|2009-01-20 05:00:00|13645|13645|13145|13145|13890|13890|13145|13145|1
1232514000000|2009-01-21 05:00:00|13145|13145|13025|13025|13165|13165|12750|12750|1
1232600400000|2009-01-22 05:00:00|13025|13025|12695|12695|13025|13025|12665|12665|1
1232686800000|2009-01-23 05:00:00|12695|12695|12750|12750|12890|12890|12600|12600|1
1232946000000|2009-01-26 05:00:00|12750|12750|12455|12455|12750|12750|12365|12365|1
1233032400000|2009-01-27 05:00:00|12455|12455|12330|12330|12455|12455|12330|12330|1
1233118800000|2009-01-28 05:00:00|12330|12330|12300|12300|12490|12490|12250|12250|1
1233205200000|2009-01-29 05:00:00|12300|12300|11800|11800|12400|12400|11800|11800|1
1233291600000|2009-01-30 05:00:00|11800|11800|11770|11770|11950|11950|11550|11550|1
1233550800000|2009-02-02 05:00:00|11770|11770|12070|12070|12110|12110|11670|11670|1
1233637200000|2009-02-03 05:00:00|12070|12070|11985|11985|12230|12230|11880|11880|1
1233723600000|2009-02-04 05:00:00|11985|11985|12010|12010|12065|12065|11800|11800|1
1233810000000|2009-02-05 05:00:00|12010|12010|12445|12445|12470|12470|12010|12010|1
1233896400000|2009-02-06 05:00:00|12445|12445|12785|12785|12945|12945|12360|12360|1
1234155600000|2009-02-09 05:00:00|12785|12785|13105|13105|13280|13280|12700|12700|1
1234242000000|2009-02-10 05:00:00|13105|13105|12605|12605|13250|13250|12605|12605|1
1234328400000|2009-02-11 05:00:00|12605|12605|12555|12555|12655|12655|12325|12325|1
1234414800000|2009-02-12 05:00:00|12555|12555|12595|12595|12800|12800|12490|12490|1
1234501200000|2009-02-13 05:00:00|12595|12595|12510|12510|12680|12680|12340|12340|1
1234846800000|2009-02-17 05:00:00|12510|12510|12080|12080|12570|12570|12050|12050|1
1234933200000|2009-02-18 05:00:00|12080|12080|12155|12155|12655|12655|12000|12000|1
1235019600000|2009-02-19 05:00:00|12155|12155|12290|12290|12445|12445|12030|12030|1
1235106000000|2009-02-20 05:00:00|12290|12290|11985|11985|12470|12470|11960|11960|1
1235365200000|2009-02-23 05:00:00|11985|11985|12080|12080|12250|12250|11835|11835|1
1235451600000|2009-02-24 05:00:00|12080|12080|12000|12000|12135|12135|11905|11905|1
1235538000000|2009-02-25 05:00:00|12000|12000|12340|12340|12480|12480|11865|11865|1
1235624400000|2009-02-26 05:00:00|12340|12340|12315|12315|12550|12550|12300|12300|1
1235710800000|2009-02-27 05:00:00|12315|12315|12365|12365|12445|12445|12100|12100|1
1235970000000|2009-03-02 05:00:00|12365|12365|12170|12170|12365|12365|12170|12170|1
1236056400000|2009-03-03 05:00:00|12170|12170|12095|12095|12170|12170|12035|12035|1
1236142800000|2009-03-04 05:00:00|12095|12095|12130|12130|12200|12200|12095|12095|1
1236229200000|2009-03-05 05:00:00|12130|12130|11945|11945|12130|12130|11765|11765|1
1236315600000|2009-03-06 05:00:00|11945|11945|12120|12120|12120|12120|11945|11945|1
1236571200000|2009-03-09 04:00:00|12120|12120|12240|12240|12240|12240|12025|12025|1
1236657600000|2009-03-10 04:00:00|12240|12240|12655|12655|12655|12655|12240|12240|1
1236744000000|2009-03-11 04:00:00|12655|12655|12240|12240|12655|12655|12240|12240|1
1236830400000|2009-03-12 04:00:00|12240|12240|11880|11880|12240|12240|11750|11750|1
1236916800000|2009-03-13 04:00:00|11880|11880|11500|11500|11880|11880|11500|11500|1
1237176000000|2009-03-16 04:00:00|11500|11500|11455|11455|11645|11645|11195|11195|1
1237262400000|2009-03-17 04:00:00|11455|11455|11955|11955|12055|12055|11305|11305|1
1237348800000|2009-03-18 04:00:00|11955|11955|12090|12090|12355|12355|11955|11955|1
1237435200000|2009-03-19 04:00:00|12090|12090|12540|12540|12580|12580|11675|11675|1
1237521600000|2009-03-20 04:00:00|12540|12540|12825|12825|12930|12930|12510|12510|1
1237780800000|2009-03-23 04:00:00|12825|12825|12685|12685|13040|13040|12550|12550|1
1237867200000|2009-03-24 04:00:00|12685|12685|12440|12440|12685|12685|12270|12270|1
1237953600000|2009-03-25 04:00:00|12440|12440|12305|12305|12560|12560|12255|12255|1
1238040000000|2009-03-26 04:00:00|12305|12305|12615|12615|12700|12700|12250|12250|1
1238126400000|2009-03-27 04:00:00|12615|12615|12375|12375|12710|12710|12280|12280|1
1238385600000|2009-03-30 04:00:00|12375|12375|12015|12015|12440|12440|11925|11925|1
1238472000000|2009-03-31 04:00:00|12015|12015|12410|12410|12480|12480|11970|11970|1
1238558400000|2009-04-01 04:00:00|12410|12410|12240|12240|12410|12410|12110|12110|1
1238644800000|2009-04-02 04:00:00|12240|12240|12630|12630|12660|12660|12240|12240|1
1238731200000|2009-04-03 04:00:00|12630|12630|12780|12780|12850|12850|12600|12600|1
1238990400000|2009-04-06 04:00:00|12780|12780|12865|12865|12920|12920|12525|12525|1
1239076800000|2009-04-07 04:00:00|12865|12865|12900|12900|12925|12925|12725|12725|1
1239163200000|2009-04-08 04:00:00|12900|12900|12895|12895|12930|12930|12740|12740|1
1239249600000|2009-04-09 04:00:00|12895|12895|13395|13395|13395|13395|12870|12870|1
1239595200000|2009-04-13 04:00:00|13395|13395|13285|13285|13470|13470|12975|12975|1
1239681600000|2009-04-14 04:00:00|13285|13285|13300|13300|13400|13400|13095|13095|1
1239768000000|2009-04-15 04:00:00|13300|13300|13135|13135|13350|13350|13100|13100|1
1239854400000|2009-04-16 04:00:00|13135|13135|12975|12975|13195|13195|12840|12840|1
1239940800000|2009-04-17 04:00:00|12975|12975|12835|12835|13045|13045|12730|12730|1
1240200000000|2009-04-20 04:00:00|12835|12835|12760|12760|12870|12870|12360|12360|1
1240286400000|2009-04-21 04:00:00|12760|12760|12885|12885|12920|12920|12570|12570|1
1240372800000|2009-04-22 04:00:00|12885|12885|12825|12825|13015|13015|12780|12780|1
1240459200000|2009-04-23 04:00:00|12825|12825|12930|12930|12940|12940|12685|12685|1
1240545600000|2009-04-24 04:00:00|12930|12930|12865|12865|12960|12960|12750|12750|1
1240804800000|2009-04-27 04:00:00|12865|12865|12720|12720|12865|12865|12525|12525|1
1240891200000|2009-04-28 04:00:00|12720|12720|12755|12755|12820|12820|12530|12530|1
1240977600000|2009-04-29 04:00:00|12755|12755|12850|12850|12860|12860|11830|11830|1
1241064000000|2009-04-30 04:00:00|12850|12850|12900|12900|12920|12920|12780|12780|1
1241150400000|2009-05-01 04:00:00|12900|12900|13020|13020|13020|13020|12900|12900|1
1241409600000|2009-05-04 04:00:00|13020|13020|12790|12790|13020|13020|12750|12750|1
1241496000000|2009-05-05 04:00:00|12790|12790|12780|12780|12800|12800|12765|12765|1
1241582400000|2009-05-06 04:00:00|12780|12780|12795|12795|12850|12850|12780|12780|1
1241668800000|2009-05-07 04:00:00|12795|12795|12580|12580|12795|12795|12580|12580|1
1241755200000|2009-05-08 04:00:00|12580|12580|12450|12450|12580|12580|12390|12390|1
1242014400000|2009-05-11 04:00:00|12450|12450|12450|12450|12450|12450|12450|12450|1
1242100800000|2009-05-12 04:00:00|12450|12450|12010|12010|12490|12490|12010|12010|1
1242187200000|2009-05-13 04:00:00|12010|12010|12015|12015|12020|12020|11870|11870|1
1242273600000|2009-05-14 04:00:00|12015|12015|11900|11900|12015|12015|11900|11900|1
1242360000000|2009-05-15 04:00:00|11900|11900|11935|11935|12140|12140|11755|11755|1
1242619200000|2009-05-18 04:00:00|11935|11935|11990|11990|12020|12020|11780|11780|1
1242705600000|2009-05-19 04:00:00|11990|11990|11940|11940|12045|12045|11710|11710|1
1242792000000|2009-05-20 04:00:00|11940|11940|12110|12110|12145|12145|11900|11900|1
1242878400000|2009-05-21 04:00:00|12110|12110|12125|12125|12140|12140|11990|11990|1
1242964800000|2009-05-22 04:00:00|12125|12125|12055|12055|12125|12125|11770|11770|1
1243310400000|2009-05-26 04:00:00|12055|12055|11910|11910|12090|12090|11770|11770|1
1243396800000|2009-05-27 04:00:00|11910|11910|11975|11975|12045|12045|11875|11875|1
1243483200000|2009-05-28 04:00:00|11975|11975|12115|12115|12145|12145|11940|11940|1
1243569600000|2009-05-29 04:00:00|12115|12115|12345|12345|12405|12405|12085|12085|1
1243828800000|2009-06-01 04:00:00|12345|12345|12570|12570|12605|12605|12345|12345|1
1243915200000|2009-06-02 04:00:00|12570|12570|12475|12475|12780|12780|12350|12350|1
1244001600000|2009-06-03 04:00:00|12475|12475|12475|12475|12555|12555|12355|12355|1
1244088000000|2009-06-04 04:00:00|12475|12475|12760|12760|12775|12775|12450|12450|1
1244174400000|2009-06-05 04:00:00|12760|12760|12615|12615|12860|12860|12500|12500|1
1244433600000|2009-06-08 04:00:00|12615|12615|12475|12475|12680|12680|12380|12380|1
1244520000000|2009-06-09 04:00:00|12475|12475|12955|12955|12975|12975|12355|12355|1
1244606400000|2009-06-10 04:00:00|12955|12955|12775|12775|13030|13030|12660|12660|1
1244692800000|2009-06-11 04:00:00|12775|12775|12960|12960|12970|12970|12645|12645|1
1244779200000|2009-06-12 04:00:00|12960|12960|12925|12925|12985|12985|12825|12825|1
1245038400000|2009-06-15 04:00:00|12925|12925|12525|12525|12955|12955|12500|12500|1
1245124800000|2009-06-16 04:00:00|12525|12525|12310|12310|12525|12525|12150|12150|1
1245211200000|2009-06-17 04:00:00|12310|12310|12070|12070|12310|12310|12070|12070|1
1245297600000|2009-06-18 04:00:00|12070|12070|12385|12385|12570|12570|12060|12060|1
1245384000000|2009-06-19 04:00:00|12385|12385|12300|12300|12460|12460|12075|12075|1
1245643200000|2009-06-22 04:00:00|12300|12300|12150|12150|12300|12300|12110|12110|1
1245729600000|2009-06-23 04:00:00|12150|12150|12335|12335|12390|12390|12100|12100|1
1245816000000|2009-06-24 04:00:00|12335|12335|12500|12500|12500|12500|12160|12160|1
1245902400000|2009-06-25 04:00:00|12500|12500|12330|12330|12500|12500|12230|12230|1
1245988800000|2009-06-26 04:00:00|12330|12330|12130|12130|12330|12330|12120|12120|1
1246248000000|2009-06-29 04:00:00|12130|12130|11945|11945|12235|12235|11930|11930|1
1246334400000|2009-06-30 04:00:00|11945|11945|12230|12230|12230|12230|11920|11920|1
1246420800000|2009-07-01 04:00:00|12230|12230|12430|12430|12500|12500|12190|12190|1
1246507200000|2009-07-02 04:00:00|12430|12430|12775|12775|12790|12790|12430|12430|1
1246852800000|2009-07-06 04:00:00|12775|12775|12440|12440|12775|12775|12440|12440|1
1246939200000|2009-07-07 04:00:00|12440|12440|12450|12450|12570|12570|12440|12440|1
1247025600000|2009-07-08 04:00:00|12450|12450|12425|12425|12450|12450|12425|12425|1
1247112000000|2009-07-09 04:00:00|12425|12425|12500|12500|12520|12520|12425|12425|1
1247198400000|2009-07-10 04:00:00|12500|12500|12900|12900|12990|12990|12500|12500|1
1247457600000|2009-07-13 04:00:00|12900|12900|12890|12890|12990|12990|12890|12890|1
1247544000000|2009-07-14 04:00:00|12890|12890|12885|12885|13100|13100|12885|12885|1
1247630400000|2009-07-15 04:00:00|12885|12885|12890|12890|13260|13260|12760|12760|1
1247716800000|2009-07-16 04:00:00|12890|12890|13075|13075|13100|13100|12850|12850|1
1247803200000|2009-07-17 04:00:00|13075|13075|12970|12970|13075|13075|12830|12830|1
1248062400000|2009-07-20 04:00:00|12970|12970|13365|13365|13370|13370|12815|12815|1
1248148800000|2009-07-21 04:00:00|13365|13365|13330|13330|13390|13390|13095|13095|1
1248235200000|2009-07-22 04:00:00|13330|13330|13445|13445|13450|13450|13260|13260|1
1248321600000|2009-07-23 04:00:00|13445|13445|13375|13375|13490|13490|13200|13200|1
1248408000000|2009-07-24 04:00:00|13375|13375|13410|13410|13500|13500|13270|13270|1
1248667200000|2009-07-27 04:00:00|13410|13410|13775|13775|13810|13810|13370|13370|1
1248753600000|2009-07-28 04:00:00|13775|13775|13835|13835|13880|13880|13595|13595|1
1248840000000|2009-07-29 04:00:00|13835|13835|13770|13770|13835|13835|13545|13545|1
1248926400000|2009-07-30 04:00:00|13770|13770|13745|13745|13940|13940|13700|13700|1
1249012800000|2009-07-31 04:00:00|13745|13745|13765|13765|13940|13940|13590|13590|1
1249272000000|2009-08-03 04:00:00|13765|13765|13630|13630|14005|14005|13560|13560|1
1249358400000|2009-08-04 04:00:00|13630|13630|13815|13815|13980|13980|13600|13600|1
1249444800000|2009-08-05 04:00:00|13815|13815|13790|13790|13910|13910|13765|13765|1
1249531200000|2009-08-06 04:00:00|13790|13790|13710|13710|13795|13795|13635|13635|1
1249617600000|2009-08-07 04:00:00|13710|13710|13865|13865|13940|13940|13685|13685|1
1249876800000|2009-08-10 04:00:00|13865|13865|13895|13895|14060|14060|13790|13790|1
1249963200000|2009-08-11 04:00:00|13895|13895|13720|13720|13955|13955|13685|13685|1
1250049600000|2009-08-12 04:00:00|13720|13720|13385|13385|13720|13720|13250|13250|1
1250136000000|2009-08-13 04:00:00|13385|13385|13300|13300|13540|13540|13265|13265|1
1250222400000|2009-08-14 04:00:00|13300|13300|13300|13300|13370|13370|13165|13165|1
1250481600000|2009-08-17 04:00:00|13300|13300|13285|13285|13600|13600|13115|13115|1
1250568000000|2009-08-18 04:00:00|13285|13285|13295|13295|13335|13335|13200|13200|1
1250654400000|2009-08-19 04:00:00|13295|13295|13185|13185|13300|13300|13145|13145|1
1250740800000|2009-08-20 04:00:00|13185|13185|13190|13190|13245|13245|13050|13050|1
1250827200000|2009-08-21 04:00:00|13190|13190|13125|13125|13235|13235|13085|13085|1
1251086400000|2009-08-24 04:00:00|13125|13125|13205|13205|13440|13440|13100|13100|1
1251172800000|2009-08-25 04:00:00|13205|13205|13220|13220|13300|13300|13205|13205|1
1251259200000|2009-08-26 04:00:00|13220|13220|13150|13150|13300|13300|13150|13150|1
1251345600000|2009-08-27 04:00:00|13150|13150|13150|13150|13180|13180|13095|13095|1
1251432000000|2009-08-28 04:00:00|13150|13150|13510|13510|13695|13695|13140|13140|1
1251691200000|2009-08-31 04:00:00|13510|13510|13855|13855|13855|13855|13510|13510|1
1251777600000|2009-09-01 04:00:00|13855|13855|13715|13715|13855|13855|13715|13715|1
1251864000000|2009-09-02 04:00:00|13715|13715|13625|13625|13715|13715|13625|13625|1
1251950400000|2009-09-03 04:00:00|13625|13625|13900|13900|13945|13945|13625|13625|1
1252036800000|2009-09-04 04:00:00|13900|13900|13925|13925|13925|13925|13880|13880|1
1252382400000|2009-09-08 04:00:00|13925|13925|13740|13740|13925|13925|13730|13730|1
1252468800000|2009-09-09 04:00:00|13740|13740|13830|13830|13830|13830|13715|13715|1
1252555200000|2009-09-10 04:00:00|13830|13830|13820|13820|13830|13830|13790|13790|1
1252641600000|2009-09-11 04:00:00|13820|13820|13330|13330|13820|13820|13310|13310|1
1252900800000|2009-09-14 04:00:00|13330|13330|13000|13000|13330|13330|13000|13000|1
1252987200000|2009-09-15 04:00:00|13000|13000|13315|13315|13420|13420|13000|13000|1
1253073600000|2009-09-16 04:00:00|13315|13315|13270|13270|13375|13375|13210|13210|1
1253160000000|2009-09-17 04:00:00|13270|13270|13280|13280|13310|13310|13195|13195|1
1253246400000|2009-09-18 04:00:00|13280|13280|13465|13465|13505|13505|13235|13235|1
1253505600000|2009-09-21 04:00:00|13465|13465|13460|13460|13700|13700|13315|13315|1
1253592000000|2009-09-22 04:00:00|13460|13460|13250|13250|13460|13460|13210|13210|1
1253678400000|2009-09-23 04:00:00|13250|13250|13200|13200|13250|13250|13100|13100|1
1253764800000|2009-09-24 04:00:00|13200|13200|13060|13060|13205|13205|13000|13000|1
1253851200000|2009-09-25 04:00:00|13060|13060|13085|13085|13155|13155|13030|13030|1
1254110400000|2009-09-28 04:00:00|13085|13085|13205|13205|13230|13230|13030|13030|1
1254196800000|2009-09-29 04:00:00|13205|13205|13305|13305|13375|13375|13170|13170|1
1254283200000|2009-09-30 04:00:00|13305|13305|13315|13315|13385|13385|13225|13225|1
1254369600000|2009-10-01 04:00:00|13315|13315|13305|13305|13380|13380|13195|13195|1
1254456000000|2009-10-02 04:00:00|13305|13305|13105|13105|13305|13305|13100|13100|1
1254715200000|2009-10-05 04:00:00|13105|13105|13130|13130|13185|13185|13060|13060|1
1254801600000|2009-10-06 04:00:00|13130|13130|13150|13150|13230|13230|13050|13050|1
1254888000000|2009-10-07 04:00:00|13150|13150|13225|13225|13250|13250|13095|13095|1
1254974400000|2009-10-08 04:00:00|13225|13225|13480|13480|13590|13590|13195|13195|1
1255060800000|2009-10-09 04:00:00|13480|13480|13400|13400|13620|13620|13285|13285|1
1255320000000|2009-10-12 04:00:00|13400|13400|13795|13795|13890|13890|13395|13395|1
1255406400000|2009-10-13 04:00:00|13795|13795|13900|13900|14005|14005|13780|13780|1
1255492800000|2009-10-14 04:00:00|13900|13900|14040|14040|14290|14290|13885|13885|1
1255579200000|2009-10-15 04:00:00|14040|14040|13795|13795|14140|14140|13600|13600|1
1255665600000|2009-10-16 04:00:00|13795|13795|13655|13655|13885|13885|13570|13570|1
1255924800000|2009-10-19 04:00:00|13655|13655|13870|13870|13895|13895|13570|13570|1
1256011200000|2009-10-20 04:00:00|13870|13870|13565|13565|13870|13870|13370|13370|1
1256097600000|2009-10-21 04:00:00|13565|13565|13605|13605|13790|13790|13485|13485|1
1256184000000|2009-10-22 04:00:00|13605|13605|13545|13545|13700|13700|13520|13520|1
1256270400000|2009-10-23 04:00:00|13545|13545|13430|13430|13695|13695|13385|13385|1
1256529600000|2009-10-26 04:00:00|13430|13430|13415|13415|13615|13615|13390|13390|1
1256616000000|2009-10-27 04:00:00|13415|13415|13505|13505|13685|13685|13415|13415|1
1256702400000|2009-10-28 04:00:00|13505|13505|13915|13915|13950|13950|13505|13505|1
1256788800000|2009-10-29 04:00:00|13915|13915|14080|14080|14340|14340|13875|13875|1
1256875200000|2009-10-30 04:00:00|14080|14080|14360|14360|14455|14455|14080|14080|1
1257138000000|2009-11-02 05:00:00|14360|14360|14790|14790|14810|14810|14315|14315|1
1257224400000|2009-11-03 05:00:00|14790|14790|14875|14875|14915|14915|14755|14755|1
1257310800000|2009-11-04 05:00:00|14875|14875|14960|14960|14960|14960|14875|14875|1
1257397200000|2009-11-05 05:00:00|14960|14960|14965|14965|14965|14965|14960|14960|1
1257483600000|2009-11-06 05:00:00|14965|14965|14950|14950|14965|14965|14950|14950|1
1257742800000|2009-11-09 05:00:00|14950|14950|15065|15065|15065|15065|14950|14950|1
1257829200000|2009-11-10 05:00:00|15065|15065|15170|15170|15170|15170|15065|15065|1
1257915600000|2009-11-11 05:00:00|15170|15170|14895|14895|15170|15170|14895|14895|1
1258002000000|2009-11-12 05:00:00|14895|14895|14480|14480|14895|14895|14480|14480|1
1258088400000|2009-11-13 05:00:00|14480|14480|14670|14670|14670|14670|14480|14480|1
1258347600000|2009-11-16 05:00:00|14670|14670|15255|15255|15290|15290|14670|14670|1
1258434000000|2009-11-17 05:00:00|15255|15255|15160|15160|15255|15255|15000|15000|1
1258520400000|2009-11-18 05:00:00|15160|15160|15200|15200|15390|15390|15100|15100|1
1258606800000|2009-11-19 05:00:00|15200|15200|15280|15280|15315|15315|15120|15120|1
1258693200000|2009-11-20 05:00:00|15280|15280|15170|15170|15290|15290|15050|15050|1
1258952400000|2009-11-23 05:00:00|15170|15170|15230|15230|15320|15320|15120|15120|1
1259038800000|2009-11-24 05:00:00|15230|15230|15275|15275|15315|15315|15190|15190|1
1259125200000|2009-11-25 05:00:00|15275|15275|15490|15490|15500|15500|15220|15220|1
1259298000000|2009-11-27 05:00:00|15490|15490|15400|15400|15490|15490|15195|15195|1
1259557200000|2009-11-30 05:00:00|15400|15400|15305|15305|15470|15470|15250|15250|1
1259643600000|2009-12-01 05:00:00|15305|15305|15425|15425|15475|15475|15275|15275|1
1259730000000|2009-12-02 05:00:00|15425|15425|15410|15410|15515|15515|15400|15400|1
1259816400000|2009-12-03 05:00:00|15410|15410|15705|15705|15740|15740|15345|15345|1
1259902800000|2009-12-04 05:00:00|15705|15705|15715|15715|15775|15775|15610|15610|1
1260162000000|2009-12-07 05:00:00|15715|15715|15600|15600|15750|15750|15330|15330|1
1260248400000|2009-12-08 05:00:00|15600|15600|15295|15295|15600|15600|15290|15290|1
1260334800000|2009-12-09 05:00:00|15295|15295|15530|15530|15695|15695|15210|15210|1
1260421200000|2009-12-10 05:00:00|15530|15530|15610|15610|15695|15695|15480|15480|1
1260507600000|2009-12-11 05:00:00|15610|15610|15660|15660|15750|15750|15550|15550|1
1260766800000|2009-12-14 05:00:00|15660|15660|15980|15980|15985|15985|15555|15555|1
1260853200000|2009-12-15 05:00:00|15980|15980|15860|15860|15980|15980|15720|15720|1
1260939600000|2009-12-16 05:00:00|15860|15860|15360|15360|15875|15875|15360|15360|1
1261026000000|2009-12-17 05:00:00|15360|15360|14800|14800|15360|15360|14675|14675|1
1261112400000|2009-12-18 05:00:00|14800|14800|14945|14945|14960|14960|14715|14715|1
1261371600000|2009-12-21 05:00:00|14945|14945|14750|14750|15025|15025|14720|14720|1
1261458000000|2009-12-22 05:00:00|14750|14750|14405|14405|14765|14765|14300|14300|1
1261544400000|2009-12-23 05:00:00|14405|14405|14795|14795|14810|14810|14225|14225|1
1261630800000|2009-12-24 05:00:00|14795|14795|14675|14675|14890|14890|14600|14600|1
1261976400000|2009-12-28 05:00:00|14675|14675|14700|14700|14920|14920|14520|14520|1
1262062800000|2009-12-29 05:00:00|14700|14700|14570|14570|14730|14730|14460|14460|1
1262149200000|2009-12-30 05:00:00|14570|14570|14400|14400|14570|14570|14295|14295|1
1262235600000|2009-12-31 05:00:00|14400|14400|14565|14565|14565|14565|14260|14260|1
1262581200000|2010-01-04 05:00:00|14565|14565|14810|14810|14930|14930|14565|14565|1
1262667600000|2010-01-05 05:00:00|14810|14810|14770|14770|14810|14810|14770|14770|1
1262754000000|2010-01-06 05:00:00|14770|14770|14780|14780|14780|14780|14770|14770|1
1262840400000|2010-01-07 05:00:00|14780|14780|14715|14715|14780|14780|14715|14715|1
1262926800000|2010-01-08 05:00:00|14715|14715|14705|14705|14730|14730|14705|14705|1
1263186000000|2010-01-11 05:00:00|14705|14705|14560|14560|14705|14705|14560|14560|1
1263272400000|2010-01-12 05:00:00|14560|14560|14130|14130|14560|14560|14120|14120|1
1263358800000|2010-01-13 05:00:00|14130|14130|13695|13695|14130|14130|13695|13695|1
1263445200000|2010-01-14 05:00:00|13695|13695|13710|13710|13780|13780|13695|13695|1
1263531600000|2010-01-15 05:00:00|13710|13710|13975|13975|14100|14100|13710|13710|1
1263877200000|2010-01-19 05:00:00|13975|13975|13920|13920|14135|14135|13700|13700|1
1263963600000|2010-01-20 05:00:00|13920|13920|13490|13490|13990|13990|13455|13455|1
1264050000000|2010-01-21 05:00:00|13490|13490|13880|13880|13885|13885|13405|13405|1
1264136400000|2010-01-22 05:00:00|13880|13880|14170|14170|14245|14245|13665|13665|1
1264395600000|2010-01-25 05:00:00|14170|14170|14110|14110|14230|14230|14055|14055|1
1264482000000|2010-01-26 05:00:00|14110|14110|14110|14110|14195|14195|13930|13930|1
1264568400000|2010-01-27 05:00:00|14110|14110|14005|14005|14265|14265|13980|13980|1
1264654800000|2010-01-28 05:00:00|14005|14005|13900|13900|14085|14085|13760|13760|1
1264741200000|2010-01-29 05:00:00|13900|13900|14200|14200|14280|14280|13855|13855|1
1265000400000|2010-02-01 05:00:00|14200|14200|14150|14150|14200|14200|14065|14065|1
1265086800000|2010-02-02 05:00:00|14150|14150|14450|14450|14460|14460|14130|14130|1
1265173200000|2010-02-03 05:00:00|14450|14450|14375|14375|14495|14495|14280|14280|1
1265259600000|2010-02-04 05:00:00|14375|14375|14180|14180|14650|14650|14030|14030|1
1265346000000|2010-02-05 05:00:00|14180|14180|14085|14085|14290|14290|14030|14030|1
1265605200000|2010-02-08 05:00:00|14085|14085|14295|14295|14325|14325|14025|14025|1
1265691600000|2010-02-09 05:00:00|14295|14295|14450|14450|14485|14485|14210|14210|1
1265778000000|2010-02-10 05:00:00|14450|14450|14320|14320|14525|14525|14265|14265|1
1265864400000|2010-02-11 05:00:00|14320|14320|14365|14365|14405|14405|14290|14290|1
1265950800000|2010-02-12 05:00:00|14365|14365|14260|14260|14500|14500|14250|14250|1
1266296400000|2010-02-16 05:00:00|14260|14260|14160|14160|14315|14315|14140|14140|1
1266382800000|2010-02-17 05:00:00|14160|14160|13660|13660|14235|14235|13630|13630|1
1266469200000|2010-02-18 05:00:00|13660|13660|13640|13640|13670|13670|13415|13415|1
1266555600000|2010-02-19 05:00:00|13640|13640|13630|13630|13705|13705|13490|13490|1
1266814800000|2010-02-22 05:00:00|13630|13630|13500|13500|13890|13890|13200|13200|1
1266901200000|2010-02-23 05:00:00|13500|13500|13645|13645|13685|13685|13200|13200|1
1266987600000|2010-02-24 05:00:00|13645|13645|13480|13480|13645|13645|13430|13430|1
1267074000000|2010-02-25 05:00:00|13480|13480|13300|13300|13530|13530|13255|13255|1
1267160400000|2010-02-26 05:00:00|13300|13300|13430|13430|13440|13440|13250|13250|1
1267419600000|2010-03-01 05:00:00|13430|13430|13550|13550|13600|13600|13430|13430|1
1267506000000|2010-03-02 05:00:00|13550|13550|13390|13390|13610|13610|13380|13380|1
1267592400000|2010-03-03 05:00:00|13390|13390|13135|13135|13390|13390|13125|13125|1
1267678800000|2010-03-04 05:00:00|13135|13135|13000|13000|13135|13135|12950|12950|1
1267765200000|2010-03-05 05:00:00|13000|13000|12825|12825|13000|13000|12820|12820|1
1268024400000|2010-03-08 05:00:00|12825|12825|12690|12690|12825|12825|12685|12685|1
1268110800000|2010-03-09 05:00:00|12690|12690|12765|12765|12765|12765|12690|12690|1
1268197200000|2010-03-10 05:00:00|12765|12765|12445|12445|12765|12765|12445|12445|1
1268283600000|2010-03-11 05:00:00|12445|12445|12175|12175|12445|12445|12175|12175|1
1268370000000|2010-03-12 05:00:00|12175|12175|12185|12185|12250|12250|12175|12175|1
1268625600000|2010-03-15 04:00:00|12185|12185|12485|12485|12585|12585|12185|12185|1
1268712000000|2010-03-16 04:00:00|12485|12485|12605|12605|12655|12655|12485|12485|1
1268798400000|2010-03-17 04:00:00|12605|12605|12620|12620|12690|12690|12560|12560|1
1268884800000|2010-03-18 04:00:00|12620|12620|12620|12620|12720|12720|12565|12565|1
1268971200000|2010-03-19 04:00:00|12620|12620|12700|12700|12730|12730|12565|12565|1
1269230400000|2010-03-22 04:00:00|12700|12700|12830|12830|12895|12895|12605|12605|1
1269316800000|2010-03-23 04:00:00|12830|12830|12745|12745|12875|12875|12740|12740|1
1269403200000|2010-03-24 04:00:00|12745|12745|12675|12675|12795|12795|12630|12630|1
1269489600000|2010-03-25 04:00:00|12675|12675|12450|12450|12730|12730|12420|12420|1
1269576000000|2010-03-26 04:00:00|12450|12450|12460|12460|12560|12560|12360|12360|1
1269835200000|2010-03-29 04:00:00|12460|12460|12375|12375|12490|12490|12150|12150|1
1269921600000|2010-03-30 04:00:00|12375|12375|12575|12575|12870|12870|12345|12345|1
1270008000000|2010-03-31 04:00:00|12575|12575|12215|12215|12620|12620|12125|12125|1
1270094400000|2010-04-01 04:00:00|12215|12215|12380|12380|12415|12415|12175|12175|1
1270440000000|2010-04-05 04:00:00|12380|12380|12655|12655|12675|12675|12380|12380|1
1270526400000|2010-04-06 04:00:00|12655|12655|12975|12975|13050|13050|12600|12600|1
1270612800000|2010-04-07 04:00:00|12975|12975|12970|12970|13170|13170|12825|12825|1
1270699200000|2010-04-08 04:00:00|12970|12970|13000|13000|13050|13050|12850|12850|1
1270785600000|2010-04-09 04:00:00|13000|13000|13190|13190|13435|13435|12980|12980|1
1271044800000|2010-04-12 04:00:00|13190|13190|13120|13120|13300|13300|13030|13030|1
1271131200000|2010-04-13 04:00:00|13120|13120|13030|13030|13180|13180|12930|12930|1
1271217600000|2010-04-14 04:00:00|13030|13030|12955|12955|13090|13090|12895|12895|1
1271304000000|2010-04-15 04:00:00|12955|12955|12910|12910|12995|12995|12800|12800|1
1271390400000|2010-04-16 04:00:00|12910|12910|12805|12805|12970|12970|12750|12750|1
1271649600000|2010-04-19 04:00:00|12805|12805|12620|12620|12920|12920|12570|12570|1
1271736000000|2010-04-20 04:00:00|12620|12620|12490|12490|12695|12695|12445|12445|1
1271822400000|2010-04-21 04:00:00|12490|12490|12485|12485|12540|12540|12330|12330|1
1271908800000|2010-04-22 04:00:00|12485|12485|12340|12340|12485|12485|12300|12300|1
1271995200000|2010-04-23 04:00:00|12340|12340|12405|12405|12440|12440|12315|12315|1
1272254400000|2010-04-26 04:00:00|12405|12405|12485|12485|12600|12600|12405|12405|1
1272340800000|2010-04-27 04:00:00|12485|12485|12260|12260|12550|12550|12180|12180|1
1272427200000|2010-04-28 04:00:00|12260|12260|12020|12020|12260|12260|11975|11975|1
1272513600000|2010-04-29 04:00:00|12020|12020|12265|12265|12265|12265|11930|11930|1
1272600000000|2010-04-30 04:00:00|12265|12265|12355|12355|12520|12520|12265|12265|1
1272859200000|2010-05-03 04:00:00|12355|12355|12255|12255|12355|12355|12230|12230|1
1272945600000|2010-05-04 04:00:00|12255|12255|12085|12085|12255|12255|11950|11950|1
1273032000000|2010-05-05 04:00:00|12085|12085|11910|11910|12085|12085|11885|11885|1
1273118400000|2010-05-06 04:00:00|11910|11910|11650|11650|11910|11910|11650|11650|1
1273204800000|2010-05-07 04:00:00|11650|11650|11535|11535|11650|11650|11420|11420|1
1273464000000|2010-05-10 04:00:00|11535|11535|11690|11690|11765|11765|11535|11535|1
1273550400000|2010-05-11 04:00:00|11690|11690|11690|11690|11690|11690|11660|11660|1
1273636800000|2010-05-12 04:00:00|11690|11690|11785|11785|11830|11830|11690|11690|1
1273723200000|2010-05-13 04:00:00|11785|11785|11700|11700|11810|11810|11655|11655|1
1273809600000|2010-05-14 04:00:00|11700|11700|11605|11605|11750|11750|11605|11605|1
1274068800000|2010-05-17 04:00:00|11605|11605|11625|11625|11875|11875|11515|11515|1
1274155200000|2010-05-18 04:00:00|11625|11625|11625|11625|11735|11735|11500|11500|1
1274241600000|2010-05-19 04:00:00|11625|11625|11900|11900|11930|11930|11600|11600|1
1274328000000|2010-05-20 04:00:00|11900|11900|12015|12015|12135|12135|11900|11900|1
1274414400000|2010-05-21 04:00:00|12015|12015|12200|12200|12260|12260|12015|12015|1
1274673600000|2010-05-24 04:00:00|12200|12200|12070|12070|12275|12275|12030|12030|1
1274760000000|2010-05-25 04:00:00|12070|12070|11620|11620|12070|12070|11570|11570|1
1274846400000|2010-05-26 04:00:00|11620|11620|11715|11715|11985|11985|11600|11600|1
1274932800000|2010-05-27 04:00:00|11715|11715|11690|11690|11945|11945|11680|11680|1
1275019200000|2010-05-28 04:00:00|11690|11690|11635|11635|11795|11795|11630|11630|1
1275364800000|2010-06-01 04:00:00|11635|11635|11560|11560|11725|11725|11350|11350|1
1275451200000|2010-06-02 04:00:00|11560|11560|11105|11105|11570|11570|11060|11060|1
1275537600000|2010-06-03 04:00:00|11105|11105|10955|10955|11345|11345|10830|10830|1
1275624000000|2010-06-04 04:00:00|10955|10955|10835|10835|11080|11080|10745|10745|1
1275883200000|2010-06-07 04:00:00|10835|10835|10965|10965|10975|10975|10790|10790|1
1275969600000|2010-06-08 04:00:00|10965|10965|10830|10830|10965|10965|10730|10730|1
1276056000000|2010-06-09 04:00:00|10830|10830|10580|10580|10895|10895|10560|10560|1
1276142400000|2010-06-10 04:00:00|10580|10580|10895|10895|10900|10900|10350|10350|1
1276228800000|2010-06-11 04:00:00|10895|10895|11010|11010|11040|11040|10840|10840|1
1276488000000|2010-06-14 04:00:00|11010|11010|11170|11170|11200|11200|10905|10905|1
1276574400000|2010-06-15 04:00:00|11170|11170|10995|10995|11225|11225|10825|10825|1
1276660800000|2010-06-16 04:00:00|10995|10995|11060|11060|11110|11110|10815|10815|1
1276747200000|2010-06-17 04:00:00|11060|11060|11035|11035|11200|11200|11000|11000|1
1276833600000|2010-06-18 04:00:00|11035|11035|11005|11005|11035|11035|10910|10910|1
1277092800000|2010-06-21 04:00:00|11005|11005|10680|10680|11090|11090|10665|10665|1
1277179200000|2010-06-22 04:00:00|10680|10680|10845|10845|10850|10850|10605|10605|1
1277265600000|2010-06-23 04:00:00|10845|10845|10560|10560|10855|10855|10560|10560|1
1277352000000|2010-06-24 04:00:00|10560|10560|10210|10210|10680|10680|10200|10200|1
1277438400000|2010-06-25 04:00:00|10210|10210|10060|10060|10345|10345|10050|10050|1
1277697600000|2010-06-28 04:00:00|10060|10060|9965|9965|10090|10090|9870|9870|1
1277784000000|2010-06-29 04:00:00|9965|9965|9750|9750|9965|9965|9600|9600|1
1277870400000|2010-06-30 04:00:00|9750|9750|9430|9430|9920|9920|9300|9300|1
1277956800000|2010-07-01 04:00:00|9430|9430|9635|9635|9635|9635|9430|9430|1
1278043200000|2010-07-02 04:00:00|9635|9635|9575|9575|9635|9635|9550|9550|1
1278388800000|2010-07-06 04:00:00|9575|9575|9665|9665|9810|9810|9575|9575|1
1278475200000|2010-07-07 04:00:00|9665|9665|9925|9925|9925|9925|9665|9665|1
1278561600000|2010-07-08 04:00:00|9925|9925|9810|9810|9930|9930|9810|9810|1
1278648000000|2010-07-09 04:00:00|9810|9810|9805|9805|9810|9810|9805|9805|1
1278907200000|2010-07-12 04:00:00|9805|9805|9610|9610|9805|9805|9610|9610|1
1278993600000|2010-07-13 04:00:00|9610|9610|9670|9670|9740|9740|9600|9600|1
1279080000000|2010-07-14 04:00:00|9670|9670|9645|9645|9670|9670|9645|9645|1
1279166400000|2010-07-15 04:00:00|9645|9645|9825|9825|9910|9910|9645|9645|1
1279252800000|2010-07-16 04:00:00|9825|9825|9855|9855|9940|9940|9775|9775|1
1279512000000|2010-07-19 04:00:00|9855|9855|9995|9995|10075|10075|9855|9855|1
1279598400000|2010-07-20 04:00:00|9995|9995|9880|9880|10125|10125|9870|9870|1
1279684800000|2010-07-21 04:00:00|9880|9880|9980|9980|10065|10065|9880|9880|1
1279771200000|2010-07-22 04:00:00|9980|9980|10135|10135|10170|10170|9980|9980|1
1279857600000|2010-07-23 04:00:00|10135|10135|10275|10275|10390|10390|10135|10135|1
1280116800000|2010-07-26 04:00:00|10275|10275|10170|10170|10390|10390|10145|10145|1
1280203200000|2010-07-27 04:00:00|10170|10170|10010|10010|10190|10190|9745|9745|1
1280289600000|2010-07-28 04:00:00|10010|10010|10145|10145|10210|10210|9950|9950|1
1280376000000|2010-07-29 04:00:00|10145|10145|10140|10140|10190|10190|10055|10055|1
1280462400000|2010-07-30 04:00:00|10140|10140|10555|10555|10625|10625|10100|10100|1
1280721600000|2010-08-02 04:00:00|10555|10555|10690|10690|11055|11055|10500|10500|1
1280808000000|2010-08-03 04:00:00|10690|10690|10760|10760|10910|10910|10690|10690|1
1280894400000|2010-08-04 04:00:00|10760|10760|11030|11030|11085|11085|10760|10760|1
1280980800000|2010-08-05 04:00:00|11030|11030|10930|10930|11485|11485|10900|10900|1
1281067200000|2010-08-06 04:00:00|10930|10930|10610|10610|10990|10990|10540|10540|1
1281326400000|2010-08-09 04:00:00|10610|10610|10355|10355|10610|10610|10155|10155|1
1281412800000|2010-08-10 04:00:00|10355|10355|10570|10570|10585|10585|10210|10210|1
1281499200000|2010-08-11 04:00:00|10570|10570|10445|10445|10645|10645|10385|10385|1
1281585600000|2010-08-12 04:00:00|10445|10445|10790|10790|10840|10840|10360|10360|1
1281672000000|2010-08-13 04:00:00|10790|10790|11000|11000|11080|11080|10790|10790|1
1281931200000|2010-08-16 04:00:00|11000|11000|10850|10850|11265|11265|10845|10845|1
1282017600000|2010-08-17 04:00:00|10850|10850|10905|10905|11015|11015|10740|10740|1
1282104000000|2010-08-18 04:00:00|10905|10905|10750|10750|10910|10910|10575|10575|1
1282190400000|2010-08-19 04:00:00|10750|10750|10795|10795|10920|10920|10695|10695|1
1282276800000|2010-08-20 04:00:00|10795|10795|10910|10910|10930|10930|10760|10760|1
1282536000000|2010-08-23 04:00:00|10910|10910|11355|11355|11390|11390|10880|10880|1
1282622400000|2010-08-24 04:00:00|11355|11355|11255|11255|11485|11485|11145|11145|1
1282708800000|2010-08-25 04:00:00|11255|11255|11260|11260|11355|11355|11180|11180|1
1282795200000|2010-08-26 04:00:00|11260|11260|11345|11345|11415|11415|11200|11200|1
1282881600000|2010-08-27 04:00:00|11345|11345|11215|11215|11450|11450|11195|11195|1
1283140800000|2010-08-30 04:00:00|11215|11215|11220|11220|11420|11420|11160|11160|1
1283227200000|2010-08-31 04:00:00|11220|11220|11085|11085|11250|11250|11070|11070|1
1283313600000|2010-09-01 04:00:00|11085|11085|11090|11090|11195|11195|11065|11065|1
1283400000000|2010-09-02 04:00:00|11090|11090|11225|11225|11250|11250|11090|11090|1
1283486400000|2010-09-03 04:00:00|11225|11225|11505|11505|11505|11505|11225|11225|1
1283832000000|2010-09-07 04:00:00|11505|11505|11685|11685|11685|11685|11405|11405|1
1283918400000|2010-09-08 04:00:00|11685|11685|11580|11580|11690|11690|11580|11580|1
1284004800000|2010-09-09 04:00:00|11580|11580|11675|11675|11690|11690|11485|11485|1
1284091200000|2010-09-10 04:00:00|11675|11675|11580|11580|11675|11675|11500|11500|1
1284350400000|2010-09-13 04:00:00|11580|11580|11655|11655|11690|11690|11580|11580|1
1284436800000|2010-09-14 04:00:00|11655|11655|11840|11840|11930|11930|11655|11655|1
1284523200000|2010-09-15 04:00:00|11840|11840|12150|12150|12190|12190|11840|11840|1
1284609600000|2010-09-16 04:00:00|12150|12150|11875|11875|12190|12190|11770|11770|1
1284696000000|2010-09-17 04:00:00|11875|11875|12080|12080|12110|12110|11875|11875|1
1284955200000|2010-09-20 04:00:00|12080|12080|12255|12255|12370|12370|11950|11950|1
1285041600000|2010-09-21 04:00:00|12255|12255|12140|12140|12280|12280|12055|12055|1
1285128000000|2010-09-22 04:00:00|12140|12140|12215|12215|12315|12315|12135|12135|1
1285214400000|2010-09-23 04:00:00|12215|12215|12085|12085|12340|12340|12050|12050|1
1285300800000|2010-09-24 04:00:00|12085|12085|12360|12360|12385|12385|12040|12040|1
1285560000000|2010-09-27 04:00:00|12360|12360|12565|12565|12625|12625|12305|12305|1
1285646400000|2010-09-28 04:00:00|12565|12565|12560|12560|12640|12640|12355|12355|1
1285732800000|2010-09-29 04:00:00|12560|12560|12420|12420|12560|12560|12260|12260|1
1285819200000|2010-09-30 04:00:00|12420|12420|12565|12565|12640|12640|12395|12395|1
1285905600000|2010-10-01 04:00:00|12565|12565|12370|12370|12565|12565|12350|12350|1
1286164800000|2010-10-04 04:00:00|12370|12370|12215|12215|12420|12420|11870|11870|1
1286251200000|2010-10-05 04:00:00|12215|12215|12500|12500|12530|12530|12140|12140|1
1286337600000|2010-10-06 04:00:00|12500|12500|12705|12705|12780|12780|12395|12395|1
1286424000000|2010-10-07 04:00:00|12705|12705|12795|12795|12880|12880|12630|12630|1
1286510400000|2010-10-08 04:00:00|12795|12795|13250|13250|13295|13295|12650|12650|1
1286769600000|2010-10-11 04:00:00|13250|13250|13005|13005|13515|13515|12990|12990|1
1286856000000|2010-10-12 04:00:00|13005|13005|13385|13385|13420|13420|12885|12885|1
1286942400000|2010-10-13 04:00:00|13385|13385|13400|13400|13570|13570|13300|13300|1
1287028800000|2010-10-14 04:00:00|13400|13400|13585|13585|13600|13600|13330|13330|1
1287115200000|2010-10-15 04:00:00|13585|13585|13590|13590|13870|13870|13375|13375|1
1287374400000|2010-10-18 04:00:00|13590|13590|13705|13705|13780|13780|13415|13415|1
1287460800000|2010-10-19 04:00:00|13705|13705|13630|13630|13950|13950|13540|13540|1
1287547200000|2010-10-20 04:00:00|13630|13630|14105|14105|14110|14110|13575|13575|1
1287633600000|2010-10-21 04:00:00|14105|14105|14140|14140|14310|14310|14025|14025|1
1287720000000|2010-10-22 04:00:00|14140|14140|14235|14235|14280|14280|14095|14095|1
1287979200000|2010-10-25 04:00:00|14235|14235|14670|14670|14685|14685|14200|14200|1
1288065600000|2010-10-26 04:00:00|14670|14670|14765|14765|14920|14920|14465|14465|1
1288152000000|2010-10-27 04:00:00|14765|14765|14875|14875|14930|14930|14535|14535|1
1288238400000|2010-10-28 04:00:00|14875|14875|14770|14770|14970|14970|14750|14750|1
1288324800000|2010-10-29 04:00:00|14770|14770|14425|14425|14770|14770|14320|14320|1
1288584000000|2010-11-01 04:00:00|14425|14425|13940|13940|14480|14480|13905|13905|1
1288670400000|2010-11-02 04:00:00|13940|13940|14010|14010|14110|14110|13600|13600|1
1288756800000|2010-11-03 04:00:00|14010|14010|14245|14245|14325|14325|14010|14010|1
1288843200000|2010-11-04 04:00:00|14245|14245|14565|14565|14690|14690|14245|14245|1
1288929600000|2010-11-05 04:00:00|14565|14565|14700|14700|14715|14715|14325|14325|1
1289192400000|2010-11-08 05:00:00|14700|14700|14960|14960|14960|14960|14700|14700|1
1289278800000|2010-11-09 05:00:00|14960|14960|15015|15015|15300|15300|14875|14875|1
1289365200000|2010-11-10 05:00:00|15015|15015|14510|14510|15015|15015|14400|14400|1
1289451600000|2010-11-11 05:00:00|14510|14510|14270|14270|14510|14510|14210|14210|1
1289538000000|2010-11-12 05:00:00|14270|14270|13765|13765|14270|14270|13765|13765|1
1289797200000|2010-11-15 05:00:00|13765|13765|13775|13775|14120|14120|13320|13320|1
1289883600000|2010-11-16 05:00:00|13775|13775|13275|13275|13775|13775|13275|13275|1
1289970000000|2010-11-17 05:00:00|13275|13275|13450|13450|13530|13530|12970|12970|1
1290056400000|2010-11-18 05:00:00|13450|13450|13820|13820|13835|13835|13435|13435|1
1290142800000|2010-11-19 05:00:00|13820|13820|13895|13895|14010|14010|13725|13725|1
1290402000000|2010-11-22 05:00:00|13895|13895|13740|13740|14090|14090|13665|13665|1
1290488400000|2010-11-23 05:00:00|13740|13740|13400|13400|13855|13855|13240|13240|1
1290574800000|2010-11-24 05:00:00|13400|13400|13565|13565|13640|13640|13370|13370|1
1290747600000|2010-11-26 05:00:00|13565|13565|13405|13405|13725|13725|13370|13370|1
1291006800000|2010-11-29 05:00:00|13405|13405|13425|13425|13515|13515|13270|13270|1
1291093200000|2010-11-30 05:00:00|13425|13425|13880|13880|13900|13900|13425|13425|1
1291179600000|2010-12-01 05:00:00|13880|13880|14375|14375|14380|14380|13820|13820|1
1291266000000|2010-12-02 05:00:00|14375|14375|14440|14440|14595|14595|14375|14375|1
1291352400000|2010-12-03 05:00:00|14440|14440|14670|14670|14880|14880|14320|14320|1
1291611600000|2010-12-06 05:00:00|14670|14670|14550|14550|14815|14815|14350|14350|1
1291698000000|2010-12-07 05:00:00|14550|14550|14165|14165|14695|14695|14140|14140|1
1291784400000|2010-12-08 05:00:00|14165|14165|13955|13955|14165|14165|13665|13665|1
1291870800000|2010-12-09 05:00:00|13955|13955|13890|13890|13975|13975|13805|13805|1
1291957200000|2010-12-10 05:00:00|13890|13890|13925|13925|14135|14135|13825|13825|1
1292216400000|2010-12-13 05:00:00|13925|13925|14235|14235|14245|14245|13860|13860|1
1292302800000|2010-12-14 05:00:00|14235|14235|13975|13975|14295|14295|13920|13920|1
1292389200000|2010-12-15 05:00:00|13975|13975|14025|14025|14095|14095|13850|13850|1
1292475600000|2010-12-16 05:00:00|14025|14025|13745|13745|14125|14125|13740|13740|1
1292562000000|2010-12-17 05:00:00|13745|13745|13695|13695|13745|13745|13505|13505|1
1292821200000|2010-12-20 05:00:00|13695|13695|13750|13750|13990|13990|13655|13655|1
1292907600000|2010-12-21 05:00:00|13750|13750|13635|13635|13945|13945|13625|13625|1
1292994000000|2010-12-22 05:00:00|13635|13635|13430|13430|13755|13755|13405|13405|1
1293080400000|2010-12-23 05:00:00|13430|13430|13395|13395|13585|13585|13250|13250|1
1293426000000|2010-12-27 05:00:00|13395|13395|13255|13255|13395|13395|13205|13205|1
1293512400000|2010-12-28 05:00:00|13255|13255|13095|13095|13255|13255|13050|13050|1
1293598800000|2010-12-29 05:00:00|13095|13095|13595|13595|13595|13595|13060|13060|1
1293685200000|2010-12-30 05:00:00|13595|13595|13630|13630|13900|13900|13500|13500|1
1293771600000|2010-12-31 05:00:00|13630|13630|13995|13995|14000|14000|13630|13630|1
1294030800000|2011-01-03 05:00:00|13995|13995|14185|14185|14340|14340|13995|13995|1
1294117200000|2011-01-04 05:00:00|14185|14185|13885|13885|14245|14245|13865|13865|1
1294203600000|2011-01-05 05:00:00|13885|13885|13825|13825|14020|14020|13695|13695|1
1294290000000|2011-01-06 05:00:00|13825|13825|13655|13655|13825|13825|13655|13655|1
1294376400000|2011-01-07 05:00:00|13655|13655|13390|13390|13655|13655|13380|13380|1
1294635600000|2011-01-10 05:00:00|13390|13390|13610|13610|13690|13690|13390|13390|1
1294722000000|2011-01-11 05:00:00|13610|13610|13365|13365|13800|13800|13365|13365|1
1294808400000|2011-01-12 05:00:00|13365|13365|13485|13485|14000|14000|13365|13365|1
1294894800000|2011-01-13 05:00:00|13485|13485|13640|13640|13710|13710|13485|13485|1
1294981200000|2011-01-14 05:00:00|13640|13640|13695|13695|13695|13695|13640|13640|1
1295326800000|2011-01-18 05:00:00|13695|13695|14510|14510|14510|14510|13695|13695|1
1295413200000|2011-01-19 05:00:00|14510|14510|14665|14665|14950|14950|14510|14510|1
1295499600000|2011-01-20 05:00:00|14665|14665|14705|14705|14720|14720|14330|14330|1
1295586000000|2011-01-21 05:00:00|14705|14705|14865|14865|14875|14875|14610|14610|1
1295845200000|2011-01-24 05:00:00|14865|14865|15145|15145|15345|15345|14790|14790|1
1295931600000|2011-01-25 05:00:00|15145|15145|14750|14750|15145|15145|14720|14720|1
1296018000000|2011-01-26 05:00:00|14750|14750|15195|15195|15225|15225|14630|14630|1
1296104400000|2011-01-27 05:00:00|15195|15195|15085|15085|15290|15290|15030|15030|1
1296190800000|2011-01-28 05:00:00|15085|15085|15010|15010|15150|15150|14640|14640|1
1296450000000|2011-01-31 05:00:00|15010|15010|15510|15510|15510|15510|14995|14995|1
1296536400000|2011-02-01 05:00:00|15510|15510|15935|15935|15990|15990|15415|15415|1
1296622800000|2011-02-02 05:00:00|15935|15935|15960|15960|16165|16165|15710|15710|1
1296709200000|2011-02-03 05:00:00|15960|15960|16285|16285|16300|16300|15775|15775|1
1296795600000|2011-02-04 05:00:00|16285|16285|15800|15800|16300|16300|15790|15790|1
1297054800000|2011-02-07 05:00:00|15800|15800|15545|15545|16145|16145|15450|15450|1
1297141200000|2011-02-08 05:00:00|15545|15545|15915|15915|16045|16045|15210|15210|1
1297227600000|2011-02-09 05:00:00|15915|15915|16295|16295|16335|16335|15830|15830|1
1297314000000|2011-02-10 05:00:00|16295|16295|16160|16160|16295|16295|15910|15910|1
1297400400000|2011-02-11 05:00:00|16160|16160|15885|15885|16260|16260|15830|15830|1
1297659600000|2011-02-14 05:00:00|15885|15885|15730|15730|16180|16180|15685|15685|1
1297746000000|2011-02-15 05:00:00|15730|15730|15230|15230|15730|15730|15230|15230|1
1297832400000|2011-02-16 05:00:00|15230|15230|14675|14675|15230|15230|14500|14500|1
1297918800000|2011-02-17 05:00:00|14675|14675|15095|15095|15115|15115|14590|14590|1
1298005200000|2011-02-18 05:00:00|15095|15095|14750|14750|15215|15215|14730|14730|1
1298350800000|2011-02-22 05:00:00|14750|14750|14250|14250|15035|15035|14250|14250|1
1298437200000|2011-02-23 05:00:00|14250|14250|13500|13500|14250|14250|13500|13500|1
1298523600000|2011-02-24 05:00:00|13500|13500|13480|13480|13775|13775|13100|13100|1
1298610000000|2011-02-25 05:00:00|13480|13480|13955|13955|14050|14050|13480|13480|1
1298869200000|2011-02-28 05:00:00|13955|13955|13850|13850|14190|14190|13715|13715|1
1298955600000|2011-03-01 05:00:00|13850|13850|13850|13850|14000|14000|13820|13820|1
1299042000000|2011-03-02 05:00:00|13850|13850|13710|13710|13980|13980|13710|13710|1
1299128400000|2011-03-03 05:00:00|13710|13710|13815|13815|13945|13945|13710|13710|1
1299214800000|2011-03-04 05:00:00|13815|13815|13910|13910|14055|14055|13815|13815|1
1299474000000|2011-03-07 05:00:00|13910|13910|13685|13685|13910|13910|13685|13685|1
1299560400000|2011-03-08 05:00:00|13685|13685|13525|13525|13685|13685|13420|13420|1
1299646800000|2011-03-09 05:00:00|13525|13525|13295|13295|13525|13525|13175|13175|1
1299733200000|2011-03-10 05:00:00|13295|13295|12690|12690|13295|13295|12670|12670|1
1299819600000|2011-03-11 05:00:00|12690|12690|12790|12790|12810|12810|12440|12440|1
1300075200000|2011-03-14 04:00:00|12790|12790|13190|13190|13210|13210|12790|12790|1
1300161600000|2011-03-15 04:00:00|13190|13190|12875|12875|13495|13495|12875|12875|1
1300248000000|2011-03-16 04:00:00|12875|12875|12760|12760|13320|13320|12720|12720|1
1300334400000|2011-03-17 04:00:00|12760|12760|13260|13260|13260|13260|12660|12660|1
1300420800000|2011-03-18 04:00:00|13260|13260|13635|13635|13720|13720|13260|13260|1
1300680000000|2011-03-21 04:00:00|13635|13635|13835|13835|13880|13880|13565|13565|1
1300766400000|2011-03-22 04:00:00|13835|13835|13855|13855|13905|13905|13575|13575|1
1300852800000|2011-03-23 04:00:00|13855|13855|14045|14045|14180|14180|13760|13760|1
1300939200000|2011-03-24 04:00:00|14045|14045|14190|14190|14315|14315|13890|13890|1
1301025600000|2011-03-25 04:00:00|14190|14190|14295|14295|14340|14340|14045|14045|1
1301284800000|2011-03-28 04:00:00|14295|14295|13890|13890|14295|14295|13805|13805|1
1301371200000|2011-03-29 04:00:00|13890|13890|13855|13855|13950|13950|13615|13615|1
1301457600000|2011-03-30 04:00:00|13855|13855|13780|13780|13910|13910|13740|13740|1
1301544000000|2011-03-31 04:00:00|13780|13780|13985|13985|14100|14100|13500|13500|1
1301630400000|2011-04-01 04:00:00|13985|13985|13810|13810|14150|14150|13765|13765|1
1301889600000|2011-04-04 04:00:00|13810|13810|13915|13915|14080|14080|13790|13790|1
1301976000000|2011-04-05 04:00:00|13915|13915|14110|14110|14210|14210|13915|13915|1
1302062400000|2011-04-06 04:00:00|14110|14110|14080|14080|14265|14265|13955|13955|1
1302148800000|2011-04-07 04:00:00|14080|14080|13625|13625|14080|14080|13600|13600|1
1302235200000|2011-04-08 04:00:00|13625|13625|13685|13685|13875|13875|13515|13515|1
1302494400000|2011-04-11 04:00:00|13685|13685|13720|13720|13950|13950|13630|13630|1
1302580800000|2011-04-12 04:00:00|13720|13720|13370|13370|13805|13805|13355|13355|1
1302667200000|2011-04-13 04:00:00|13370|13370|13625|13625|13690|13690|13370|13370|1
1302753600000|2011-04-14 04:00:00|13625|13625|13665|13665|13745|13745|13455|13455|1
1302840000000|2011-04-15 04:00:00|13665|13665|13635|13635|13830|13830|13585|13585|1
1303099200000|2011-04-18 04:00:00|13635|13635|13645|13645|13770|13770|13570|13570|1
1303185600000|2011-04-19 04:00:00|13645|13645|13685|13685|13700|13700|13605|13605|1
1303272000000|2011-04-20 04:00:00|13685|13685|13905|13905|14135|14135|13640|13640|1
1303358400000|2011-04-21 04:00:00|13905|13905|13995|13995|14055|14055|13905|13905|1
1303704000000|2011-04-25 04:00:00|13995|13995|14480|14480|14495|14495|13995|13995|1
1303790400000|2011-04-26 04:00:00|14480|14480|14350|14350|14480|14480|14200|14200|1
1303876800000|2011-04-27 04:00:00|14350|14350|14180|14180|14370|14370|14125|14125|1
1303963200000|2011-04-28 04:00:00|14180|14180|14120|14120|14300|14300|13915|13915|1
1304049600000|2011-04-29 04:00:00|14120|14120|14805|14805|14805|14805|14120|14120|1
1304308800000|2011-05-02 04:00:00|14805|14805|14975|14975|15170|15170|14805|14805|1
1304395200000|2011-05-03 04:00:00|14975|14975|15145|15145|15160|15160|14850|14850|1
1304481600000|2011-05-04 04:00:00|15145|15145|14600|14600|15145|15145|14600|14600|1
1304568000000|2011-05-05 04:00:00|14600|14600|13925|13925|14600|14600|13925|13925|1
1304654400000|2011-05-06 04:00:00|13925|13925|14095|14095|14095|14095|13690|13690|1
1304913600000|2011-05-09 04:00:00|14095|14095|13945|13945|14160|14160|13945|13945|1
1305000000000|2011-05-10 04:00:00|13945|13945|13980|13980|13980|13980|13945|13945|1
1305086400000|2011-05-11 04:00:00|13980|13980|13750|13750|14130|14130|13750|13750|1
1305172800000|2011-05-12 04:00:00|13750|13750|13785|13785|13785|13785|13690|13690|1
1305259200000|2011-05-13 04:00:00|13785|13785|13800|13800|13800|13800|13785|13785|1
1305518400000|2011-05-16 04:00:00|13800|13800|14105|14105|14250|14250|13800|13800|1
1305604800000|2011-05-17 04:00:00|14105|14105|14390|14390|14540|14540|14025|14025|1
1305691200000|2011-05-18 04:00:00|14390|14390|14890|14890|14890|14890|14390|14390|1
1305777600000|2011-05-19 04:00:00|14890|14890|15015|15015|15085|15085|14575|14575|1
1305864000000|2011-05-20 04:00:00|15015|15015|15100|15100|15110|15110|14700|14700|1
1306123200000|2011-05-23 04:00:00|15100|15100|15080|15080|15195|15195|14900|14900|1
1306209600000|2011-05-24 04:00:00|15080|15080|15130|15130|15325|15325|14930|14930|1
1306296000000|2011-05-25 04:00:00|15130|15130|15175|15175|15330|15330|15035|15035|1
1306382400000|2011-05-26 04:00:00|15175|15175|15135|15135|15270|15270|15085|15085|1
1306468800000|2011-05-27 04:00:00|15135|15135|15185|15185|15295|15295|14970|14970|1
1306814400000|2011-05-31 04:00:00|15185|15185|15060|15060|15260|15260|14995|14995|1
1306900800000|2011-06-01 04:00:00|15060|15060|14560|14560|15075|15075|14560|14560|1
1306987200000|2011-06-02 04:00:00|14560|14560|14570|14570|14815|14815|14465|14465|1
1307073600000|2011-06-03 04:00:00|14570|14570|14475|14475|14620|14620|14270|14270|1
1307332800000|2011-06-06 04:00:00|14475|14475|14745|14745|14795|14795|14435|14435|1
1307419200000|2011-06-07 04:00:00|14745|14745|14770|14770|14975|14975|14710|14710|1
1307505600000|2011-06-08 04:00:00|14770|14770|14775|14775|14875|14875|14700|14700|1
1307592000000|2011-06-09 04:00:00|14775|14775|14940|14940|15140|15140|14750|14750|1
1307678400000|2011-06-10 04:00:00|14940|14940|14895|14895|15060|15060|14795|14795|1
1307937600000|2011-06-13 04:00:00|14895|14895|14610|14610|14895|14895|14595|14595|1
1308024000000|2011-06-14 04:00:00|14610|14610|14335|14335|14640|14640|14235|14235|1
1308110400000|2011-06-15 04:00:00|14335|14335|14205|14205|14400|14400|14150|14150|1
1308196800000|2011-06-16 04:00:00|14205|14205|14005|14005|14265|14265|13980|13980|1
1308283200000|2011-06-17 04:00:00|14005|14005|13965|13965|14070|14070|13850|13850|1
1308542400000|2011-06-20 04:00:00|13965|13965|13810|13810|13995|13995|13770|13770|1
1308628800000|2011-06-21 04:00:00|13810|13810|13815|13815|14000|14000|13810|13810|1
1308715200000|2011-06-22 04:00:00|13815|13815|13605|13605|13930|13930|13580|13580|1
1308801600000|2011-06-23 04:00:00|13605|13605|13700|13700|13715|13715|13410|13410|1
1308888000000|2011-06-24 04:00:00|13700|13700|13450|13450|13700|13700|13450|13450|1
1309147200000|2011-06-27 04:00:00|13450|13450|13235|13235|13495|13495|13200|13200|1
1309233600000|2011-06-28 04:00:00|13235|13235|13320|13320|13350|13350|13130|13130|1
1309320000000|2011-06-29 04:00:00|13320|13320|13265|13265|13550|13550|13240|13240|1
1309406400000|2011-06-30 04:00:00|13265|13265|13885|13885|14075|14075|13100|13100|1
1309492800000|2011-07-01 04:00:00|13885|13885|13990|13990|14000|14000|13620|13620|1
1309838400000|2011-07-05 04:00:00|13990|13990|14385|14385|14395|14395|13990|13990|1
1309924800000|2011-07-06 04:00:00|14385|14385|14720|14720|15075|15075|14325|14325|1
1310011200000|2011-07-07 04:00:00|14720|14720|15250|15250|15250|15250|14720|14720|1
1310097600000|2011-07-08 04:00:00|15250|15250|15320|15320|15400|15400|15250|15250|1
1310356800000|2011-07-11 04:00:00|15320|15320|14815|14815|15320|15320|14745|14745|1
1310443200000|2011-07-12 04:00:00|14815|14815|15350|15350|15350|15350|14770|14770|1
1310529600000|2011-07-13 04:00:00|15350|15350|15755|15755|15870|15870|15350|15350|1
1310616000000|2011-07-14 04:00:00|15755|15755|15935|15935|16000|16000|15720|15720|1
1310702400000|2011-07-15 04:00:00|15935|15935|16995|16995|17190|17190|15935|15935|1
1310961600000|2011-07-18 04:00:00|16995|16995|16820|16820|17075|17075|16755|16755|1
1311048000000|2011-07-19 04:00:00|16820|16820|16555|16555|17030|17030|16505|16505|1
1311134400000|2011-07-20 04:00:00|16555|16555|16775|16775|16895|16895|16455|16455|1
1311220800000|2011-07-21 04:00:00|16775|16775|16855|16855|17020|17020|16695|16695|1
1311307200000|2011-07-22 04:00:00|16855|16855|16740|16740|16890|16890|16690|16690|1
1311566400000|2011-07-25 04:00:00|16740|16740|17155|17155|17190|17190|16570|16570|1
1311652800000|2011-07-26 04:00:00|17155|17155|17210|17210|17290|17290|16975|16975|1
1311739200000|2011-07-27 04:00:00|17210|17210|16795|16795|17210|17210|16710|16710|1
1311825600000|2011-07-28 04:00:00|16795|16795|16390|16390|16915|16915|16295|16295|1
1311912000000|2011-07-29 04:00:00|16390|16390|16115|16115|16390|16390|16100|16100|1
1312171200000|2011-08-01 04:00:00|16115|16115|16245|16245|16615|16615|16115|16115|1
1312257600000|2011-08-02 04:00:00|16245|16245|16370|16370|16450|16450|16070|16070|1
1312344000000|2011-08-03 04:00:00|16370|16370|16345|16345|16530|16530|16225|16225|1
1312430400000|2011-08-04 04:00:00|16345|16345|16250|16250|16400|16400|16155|16155|1
1312516800000|2011-08-05 04:00:00|16250|16250|16295|16295|16340|16340|15885|15885|1
1312776000000|2011-08-08 04:00:00|16295|16295|16270|16270|16440|16440|16135|16135|1
1312862400000|2011-08-09 04:00:00|16270|16270|16770|16770|16770|16770|16205|16205|1
1312948800000|2011-08-10 04:00:00|16770|16770|16945|16945|17360|17360|16770|16770|1
1313035200000|2011-08-11 04:00:00|16945|16945|16865|16865|17095|17095|16445|16445|1
1313121600000|2011-08-12 04:00:00|16865|16865|16810|16810|16865|16865|16575|16575|1
1313380800000|2011-08-15 04:00:00|16810|16810|17050|17050|17140|17140|16745|16745|1
1313467200000|2011-08-16 04:00:00|17050|17050|17060|17060|17180|17180|16945|16945|1
1313553600000|2011-08-17 04:00:00|17060|17060|17175|17175|17280|17280|16985|16985|1
1313640000000|2011-08-18 04:00:00|17175|17175|16885|16885|17175|17175|16735|16735|1
1313726400000|2011-08-19 04:00:00|16885|16885|16745|16745|16890|16890|16385|16385|1
1313985600000|2011-08-22 04:00:00|16745|16745|16970|16970|17200|17200|16745|16745|1
1314072000000|2011-08-23 04:00:00|16970|16970|16965|16965|17120|17120|16820|16820|1
1314158400000|2011-08-24 04:00:00|16965|16965|16855|16855|16965|16965|16810|16810|1
1314244800000|2011-08-25 04:00:00|16855|16855|16750|16750|16855|16855|16480|16480|1
1314331200000|2011-08-26 04:00:00|16750|16750|16990|16990|17080|17080|16655|16655|1
1314590400000|2011-08-29 04:00:00|16990|16990|17230|17230|17325|17325|16960|16960|1
1314676800000|2011-08-30 04:00:00|17230|17230|17400|17400|17450|17450|17230|17230|1
1314763200000|2011-08-31 04:00:00|17400|17400|17680|17680|17850|17850|17400|17400|1
1314849600000|2011-09-01 04:00:00|17680|17680|17685|17685|17850|17850|17575|17575|1
1314936000000|2011-09-02 04:00:00|17685|17685|17960|17960|18050|18050|17685|17685|1
1315281600000|2011-09-06 04:00:00|17960|17960|17755|17755|17960|17960|17675|17675|1
1315368000000|2011-09-07 04:00:00|17755|17755|17910|17910|18010|18010|17755|17755|1
1315454400000|2011-09-08 04:00:00|17910|17910|17610|17610|17910|17910|17555|17555|1
1315540800000|2011-09-09 04:00:00|17610|17610|18060|18060|18060|18060|17610|17610|1
1315800000000|2011-09-12 04:00:00|18060|18060|18170|18170|18255|18255|18060|18060|1
1315886400000|2011-09-13 04:00:00|18170|18170|17890|17890|18170|18170|17890|17890|1
1315972800000|2011-09-14 04:00:00|17890|17890|17590|17590|17890|17890|17590|17590|1
1316059200000|2011-09-15 04:00:00|17590|17590|17925|17925|17950|17950|17590|17590|1
1316145600000|2011-09-16 04:00:00|17925|17925|17890|17890|18200|18200|17835|17835|1
1316404800000|2011-09-19 04:00:00|17890|17890|17390|17390|17890|17890|17390|17390|1
1316491200000|2011-09-20 04:00:00|17390|17390|17195|17195|17460|17460|16850|16850|1
1316577600000|2011-09-21 04:00:00|17195|17195|17140|17140|17270|17270|17065|17065|1
1316664000000|2011-09-22 04:00:00|17140|17140|16665|16665|17180|17180|16640|16640|1
1316750400000|2011-09-23 04:00:00|16665|16665|16485|16485|16890|16890|16420|16420|1
1317009600000|2011-09-26 04:00:00|16485|16485|16125|16125|16530|16530|16035|16035|1
1317096000000|2011-09-27 04:00:00|16125|16125|16350|16350|16525|16525|16100|16100|1
1317182400000|2011-09-28 04:00:00|16350|16350|16280|16280|16475|16475|16245|16245|1
1317268800000|2011-09-29 04:00:00|16280|16280|16080|16080|16375|16375|16050|16050|1
1317355200000|2011-09-30 04:00:00|16080|16080|15950|15950|16125|16125|15815|15815|1
1317614400000|2011-10-03 04:00:00|15950|15950|15990|15990|16105|16105|15790|15790|1
1317700800000|2011-10-04 04:00:00|15990|15990|15845|15845|16095|16095|15830|15830|1
1317787200000|2011-10-05 04:00:00|15845|15845|16015|16015|16050|16050|15845|15845|1
1317873600000|2011-10-06 04:00:00|16015|16015|15930|15930|16140|16140|15910|15910|1
1317960000000|2011-10-07 04:00:00|15930|15930|15625|15625|15965|15965|15610|15610|1
1318219200000|2011-10-10 04:00:00|15625|15625|15515|15515|15805|15805|15510|15510|1
1318305600000|2011-10-11 04:00:00|15515|15515|15980|15980|16015|16015|15515|15515|1
1318392000000|2011-10-12 04:00:00|15980|15980|16355|16355|16480|16480|15980|15980|1
1318478400000|2011-10-13 04:00:00|16355|16355|16405|16405|16480|16480|16140|16140|1
1318564800000|2011-10-14 04:00:00|16405|16405|16625|16625|16685|16685|16400|16400|1
1318824000000|2011-10-17 04:00:00|16625|16625|16525|16525|16815|16815|16475|16475|1
1318910400000|2011-10-18 04:00:00|16525|16525|16260|16260|16590|16590|16135|16135|1
1318996800000|2011-10-19 04:00:00|16260|16260|16450|16450|16560|16560|16260|16260|1
1319083200000|2011-10-20 04:00:00|16450|16450|16315|16315|16580|16580|16235|16235|1
1319169600000|2011-10-21 04:00:00|16315|16315|16405|16405|16510|16510|16180|16180|1
1319428800000|2011-10-24 04:00:00|16405|16405|16905|16905|16905|16905|16305|16305|1
1319515200000|2011-10-25 04:00:00|16905|16905|17100|17100|17260|17260|16805|16805|1
1319601600000|2011-10-26 04:00:00|17100|17100|16885|16885|17210|17210|16855|16855|1
1319688000000|2011-10-27 04:00:00|16885|16885|16940|16940|17065|17065|16790|16790|1
1319774400000|2011-10-28 04:00:00|16940|16940|16740|16740|16940|16940|16550|16550|1
1320033600000|2011-10-31 04:00:00|16740|16740|16640|16640|16765|16765|16400|16400|1
1320120000000|2011-11-01 04:00:00|16640|16640|16540|16540|16640|16640|16440|16440|1
1320206400000|2011-11-02 04:00:00|16540|16540|16140|16140|16700|16700|16140|16140|1
1320292800000|2011-11-03 04:00:00|16140|16140|15920|15920|16250|16250|15920|15920|1
1320379200000|2011-11-04 04:00:00|15920|15920|15895|15895|16050|16050|15880|15880|1
1320642000000|2011-11-07 05:00:00|15895|15895|15900|15900|16015|16015|15895|15895|1
1320728400000|2011-11-08 05:00:00|15900|15900|15710|15710|15900|15900|15710|15710|1
1320814800000|2011-11-09 05:00:00|15710|15710|15285|15285|15710|15710|15285|15285|1
1320901200000|2011-11-10 05:00:00|15285|15285|15035|15035|15285|15285|15035|15035|1
1320987600000|2011-11-11 05:00:00|15035|15035|15005|15005|15150|15150|14925|14925|1
1321246800000|2011-11-14 05:00:00|15005|15005|15050|15050|15175|15175|15005|15005|1
1321333200000|2011-11-15 05:00:00|15050|15050|15225|15225|15230|15230|15050|15050|1
1321419600000|2011-11-16 05:00:00|15225|15225|14955|14955|15265|15265|14855|14855|1
1321506000000|2011-11-17 05:00:00|14955|14955|14715|14715|15000|15000|14530|14530|1
1321592400000|2011-11-18 05:00:00|14715|14715|14680|14680|14820|14820|14455|14455|1
1321851600000|2011-11-21 05:00:00|14680|14680|14455|14455|14815|14815|14450|14450|1
1321938000000|2011-11-22 05:00:00|14455|14455|14310|14310|14575|14575|14215|14215|1
1322024400000|2011-11-23 05:00:00|14310|14310|14550|14550|14580|14580|14100|14100|1
1322197200000|2011-11-25 05:00:00|14550|14550|14235|14235|14570|14570|14170|14170|1
1322456400000|2011-11-28 05:00:00|14235|14235|14145|14145|14435|14435|14130|14130|1
1322542800000|2011-11-29 05:00:00|14145|14145|14370|14370|14420|14420|14085|14085|1
1322629200000|2011-11-30 05:00:00|14370|14370|14835|14835|14850|14850|14260|14260|1
1322715600000|2011-12-01 05:00:00|14835|14835|14775|14775|14950|14950|14640|14640|1
1322802000000|2011-12-02 05:00:00|14775|14775|14455|14455|14880|14880|14420|14420|1
1323061200000|2011-12-05 05:00:00|14455|14455|14385|14385|14460|14460|14305|14305|1
1323147600000|2011-12-06 05:00:00|14385|14385|14595|14595|14760|14760|14310|14310|1
1323234000000|2011-12-07 05:00:00|14595|14595|14385|14385|14725|14725|14380|14380|1
1323320400000|2011-12-08 05:00:00|14385|14385|14220|14220|14585|14585|14210|14210|1
1323406800000|2011-12-09 05:00:00|14220|14220|14010|14010|14350|14350|14010|14010|1
1323666000000|2011-12-12 05:00:00|14010|14010|13795|13795|14185|14185|13775|13775|1
1323752400000|2011-12-13 05:00:00|13795|13795|13850|13850|13950|13950|13780|13780|1
1323838800000|2011-12-14 05:00:00|13850|13850|13650|13650|13895|13895|13650|13650|1
1323925200000|2011-12-15 05:00:00|13650|13650|13665|13665|13745|13745|13505|13505|1
1324011600000|2011-12-16 05:00:00|13665|13665|13685|13685|13880|13880|13565|13565|1
1324270800000|2011-12-19 05:00:00|13685|13685|13875|13875|13905|13905|13630|13630|1
1324357200000|2011-12-20 05:00:00|13875|13875|13990|13990|14230|14230|13875|13875|1
1324443600000|2011-12-21 05:00:00|13990|13990|14150|14150|14285|14285|13980|13980|1
1324530000000|2011-12-22 05:00:00|14150|14150|14050|14050|14280|14280|14010|14010|1
1324616400000|2011-12-23 05:00:00|14050|14050|13905|13905|14060|14060|13890|13890|1
1324962000000|2011-12-27 05:00:00|13905|13905|13800|13800|13990|13990|13795|13795|1
1324962000000|2011-12-27 05:00:00|13905|13905|13800|13800|13990|13990|13795|13795|1
1325048400000|2011-12-28 05:00:00|13800|13800|13750|13750|13870|13870|13610|13610|1
1325134800000|2011-12-29 05:00:00|13750|13750|14250|14250|14300|14300|13700|13700|1
1325221200000|2011-12-30 05:00:00|14250|14250|14605|14605|14630|14630|14250|14250|1
1325566800000|2012-01-03 05:00:00|14605|14605|14395|14395|14905|14905|14390|14390|1
1325653200000|2012-01-04 05:00:00|14395|14395|14410|14410|14450|14450|14340|14340|1
1325739600000|2012-01-05 05:00:00|14410|14410|14320|14320|14410|14410|14320|14320|1
1325826000000|2012-01-06 05:00:00|14320|14320|14460|14460|14460|14460|14320|14320|1
1326085200000|2012-01-09 05:00:00|14460|14460|14600|14600|14750|14750|14460|14460|1
1326171600000|2012-01-10 05:00:00|14600|14600|14555|14555|14620|14620|14555|14555|1
1326258000000|2012-01-11 05:00:00|14555|14555|14580|14580|14580|14580|14500|14500|1
1326344400000|2012-01-12 05:00:00|14580|14580|14365|14365|14580|14580|14365|14365|1
1326430800000|2012-01-13 05:00:00|14365|14365|14385|14385|14450|14450|14365|14365|1
1326776400000|2012-01-17 05:00:00|14385|14385|14805|14805|14895|14895|14385|14385|1
1326862800000|2012-01-18 05:00:00|14805|14805|14580|14580|14870|14870|14435|14435|1
1326949200000|2012-01-19 05:00:00|14580|14580|14525|14525|14670|14670|14465|14465|1
1327035600000|2012-01-20 05:00:00|14525|14525|14535|14535|14645|14645|14410|14410|1
1327294800000|2012-01-23 05:00:00|14535|14535|14680|14680|14850|14850|14500|14500|1
1327381200000|2012-01-24 05:00:00|14680|14680|14615|14615|14710|14710|14440|14440|1
1327467600000|2012-01-25 05:00:00|14615|14615|14590|14590|14700|14700|14570|14570|1
1327554000000|2012-01-26 05:00:00|14590|14590|14690|14690|14830|14830|14570|14570|1
1327640400000|2012-01-27 05:00:00|14690|14690|14635|14635|14690|14690|14570|14570|1
1327899600000|2012-01-30 05:00:00|14635|14635|14455|14455|14680|14680|14440|14440|1
1327986000000|2012-01-31 05:00:00|14455|14455|14000|14000|14540|14540|13990|13990|1
1328072400000|2012-02-01 05:00:00|14000|14000|13740|13740|14105|14105|13500|13500|1
1328158800000|2012-02-02 05:00:00|13740|13740|13640|13640|13895|13895|13610|13610|1
1328245200000|2012-02-03 05:00:00|13640|13640|13875|13875|13950|13950|13640|13640|1
1328504400000|2012-02-06 05:00:00|13875|13875|13940|13940|13960|13960|13825|13825|1
1328590800000|2012-02-07 05:00:00|13940|13940|14105|14105|14115|14115|13780|13780|1
1328677200000|2012-02-08 05:00:00|14105|14105|14205|14205|14240|14240|14025|14025|1
1328763600000|2012-02-09 05:00:00|14205|14205|14080|14080|14215|14215|14005|14005|1
1328850000000|2012-02-10 05:00:00|14080|14080|13715|13715|14080|14080|13705|13705|1
1329109200000|2012-02-13 05:00:00|13715|13715|14135|14135|14155|14155|13715|13715|1
1329195600000|2012-02-14 05:00:00|14135|14135|14385|14385|14440|14440|14100|14100|1
1329282000000|2012-02-15 05:00:00|14385|14385|14345|14345|14515|14515|14270|14270|1
1329368400000|2012-02-16 05:00:00|14345|14345|14300|14300|14485|14485|14230|14230|1
1329454800000|2012-02-17 05:00:00|14300|14300|14135|14135|14415|14415|14100|14100|1
1329800400000|2012-02-21 05:00:00|14135|14135|13830|13830|14250|14250|13810|13810|1
1329886800000|2012-02-22 05:00:00|13830|13830|13920|13920|13965|13965|13800|13800|1
1329973200000|2012-02-23 05:00:00|13920|13920|13965|13965|14055|14055|13920|13920|1
1330059600000|2012-02-24 05:00:00|13965|13965|14205|14205|14220|14220|13880|13880|1
1330318800000|2012-02-27 05:00:00|14205|14205|14200|14200|14300|14300|14080|14080|1
1330405200000|2012-02-28 05:00:00|14200|14200|14170|14170|14225|14225|14020|14020|1
1330491600000|2012-02-29 05:00:00|14170|14170|14205|14205|14260|14260|14045|14045|1
1330578000000|2012-03-01 05:00:00|14205|14205|14000|14000|14320|14320|14000|14000|1
1330664400000|2012-03-02 05:00:00|14000|14000|14265|14265|14265|14265|13865|13865|1
1330923600000|2012-03-05 05:00:00|14265|14265|14105|14105|14265|14265|14095|14095|1
1331010000000|2012-03-06 05:00:00|14105|14105|14015|14015|14105|14105|14010|14010|1
1331096400000|2012-03-07 05:00:00|14015|14015|14000|14000|14080|14080|14000|14000|1
1331182800000|2012-03-08 05:00:00|14000|14000|13715|13715|14000|14000|13715|13715|1
1331269200000|2012-03-09 05:00:00|13715|13715|13930|13930|13930|13930|13715|13715|1
1331524800000|2012-03-12 04:00:00|13930|13930|14130|14130|14130|14130|13930|13930|1
1331611200000|2012-03-13 04:00:00|14130|14130|14125|14125|14130|14130|14090|14090|1
1331697600000|2012-03-14 04:00:00|14125|14125|13955|13955|14125|14125|13850|13850|1
1331784000000|2012-03-15 04:00:00|13955|13955|14320|14320|14390|14390|13900|13900|1
1331870400000|2012-03-16 04:00:00|14320|14320|14535|14535|14575|14575|14225|14225|1
1332129600000|2012-03-19 04:00:00|14535|14535|14605|14605|14740|14740|14395|14395|1
1332216000000|2012-03-20 04:00:00|14605|14605|14365|14365|14710|14710|14150|14150|1
1332302400000|2012-03-21 04:00:00|14365|14365|14345|14345|14620|14620|14305|14305|1
1332388800000|2012-03-22 04:00:00|14345|14345|14405|14405|14465|14465|14220|14220|1
1332475200000|2012-03-23 04:00:00|14405|14405|14600|14600|14690|14690|14405|14405|1
1332734400000|2012-03-26 04:00:00|14600|14600|14805|14805|14820|14820|14570|14570|1
1332820800000|2012-03-27 04:00:00|14805|14805|15095|15095|15270|15270|14685|14685|1
1332907200000|2012-03-28 04:00:00|15095|15095|14740|14740|15165|15165|14625|14625|1
1332993600000|2012-03-29 04:00:00|14740|14740|14900|14900|15075|15075|14710|14710|1
1333080000000|2012-03-30 04:00:00|14900|14900|14765|14765|15045|15045|14470|14470|1
1333339200000|2012-04-02 04:00:00|14765|14765|14885|14885|14930|14930|14550|14550|1
1333425600000|2012-04-03 04:00:00|14885|14885|14930|14930|15035|15035|14760|14760|1
1333512000000|2012-04-04 04:00:00|14930|14930|14905|14905|14960|14960|14655|14655|1
1333598400000|2012-04-05 04:00:00|14905|14905|15045|15045|15070|15070|14825|14825|1
1333944000000|2012-04-09 04:00:00|15045|15045|14875|14875|15080|15080|14745|14745|1
1334030400000|2012-04-10 04:00:00|14875|14875|14865|14865|14980|14980|14600|14600|1
1334116800000|2012-04-11 04:00:00|14865|14865|14935|14935|14950|14950|14800|14800|1
1334203200000|2012-04-12 04:00:00|14935|14935|15365|15365|15435|15435|14935|14935|1
1334289600000|2012-04-13 04:00:00|15365|15365|15310|15310|15465|15465|15280|15280|1
1334548800000|2012-04-16 04:00:00|15310|15310|15430|15430|15445|15445|15250|15250|1
1334635200000|2012-04-17 04:00:00|15430|15430|15570|15570|15610|15610|15325|15325|1
1334721600000|2012-04-18 04:00:00|15570|15570|15480|15480|15570|15570|15410|15410|1
1334808000000|2012-04-19 04:00:00|15480|15480|15340|15340|15500|15500|15270|15270|1
1334894400000|2012-04-20 04:00:00|15340|15340|15505|15505|15585|15585|15250|15250|1
1335153600000|2012-04-23 04:00:00|15505|15505|15670|15670|15685|15685|15310|15310|1
1335240000000|2012-04-24 04:00:00|15670|15670|15665|15665|15715|15715|15580|15580|1
1335326400000|2012-04-25 04:00:00|15665|15665|15745|15745|15755|15755|15505|15505|1
1335412800000|2012-04-26 04:00:00|15745|15745|15420|15420|15745|15745|15420|15420|1
1335499200000|2012-04-27 04:00:00|15420|15420|14985|14985|15445|15445|14830|14830|1
1335758400000|2012-04-30 04:00:00|14985|14985|14865|14865|15045|15045|14835|14835|1
1335844800000|2012-05-01 04:00:00|14865|14865|14755|14755|14865|14865|14605|14605|1
1335931200000|2012-05-02 04:00:00|14755|14755|14595|14595|14755|14755|14595|14595|1
1336017600000|2012-05-03 04:00:00|14595|14595|14935|14935|14935|14935|14595|14595|1
1336104000000|2012-05-04 04:00:00|14935|14935|14955|14955|14955|14955|14755|14755|1
1336363200000|2012-05-07 04:00:00|14955|14955|14965|14965|14965|14965|14955|14955|1
1336449600000|2012-05-08 04:00:00|14965|14965|15065|15065|15065|15065|14965|14965|1
1336536000000|2012-05-09 04:00:00|15065|15065|15160|15160|15160|15160|15065|15065|1
1336622400000|2012-05-10 04:00:00|15160|15160|15555|15555|15555|15555|15160|15160|1
1336708800000|2012-05-11 04:00:00|15555|15555|15485|15485|15555|15555|15460|15460|1
1336968000000|2012-05-14 04:00:00|15485|15485|15485|15485|15485|15485|15485|15485|1
1337054400000|2012-05-15 04:00:00|15485|15485|15475|15475|15695|15695|15365|15365|1
1337140800000|2012-05-16 04:00:00|15475|15475|15115|15115|15475|15475|15050|15050|1
1337227200000|2012-05-17 04:00:00|15115|15115|15265|15265|15315|15315|15115|15115|1
1337313600000|2012-05-18 04:00:00|15265|15265|15175|15175|15265|15265|15120|15120|1
1337572800000|2012-05-21 04:00:00|15175|15175|15430|15430|15465|15465|15160|15160|1
1337659200000|2012-05-22 04:00:00|15430|15430|15245|15245|15480|15480|15205|15205|1
1337745600000|2012-05-23 04:00:00|15245|15245|15070|15070|15390|15390|15015|15015|1
1337832000000|2012-05-24 04:00:00|15070|15070|14895|14895|15220|15220|14750|14750|1
1337918400000|2012-05-25 04:00:00|14895|14895|14505|14505|14920|14920|14480|14480|1
1338264000000|2012-05-29 04:00:00|14505|14505|14250|14250|14585|14585|14240|14240|1
1338350400000|2012-05-30 04:00:00|14250|14250|14265|14265|14425|14425|14240|14240|1
1338436800000|2012-05-31 04:00:00|14265|14265|14225|14225|14345|14345|14210|14210|1
1338523200000|2012-06-01 04:00:00|14225|14225|14040|14040|14425|14425|14030|14030|1
1338782400000|2012-06-04 04:00:00|14040|14040|13760|13760|14055|14055|13750|13750|1
1338868800000|2012-06-05 04:00:00|13760|13760|13800|13800|13890|13890|13725|13725|1
1338955200000|2012-06-06 04:00:00|13800|13800|14065|14065|14130|14130|13800|13800|1
1339041600000|2012-06-07 04:00:00|14065|14065|14225|14225|14255|14255|14045|14045|1
1339128000000|2012-06-08 04:00:00|14225|14225|14050|14050|14250|14250|14030|14030|1
1339387200000|2012-06-11 04:00:00|14050|14050|14055|14055|14235|14235|14010|14010|1
1339473600000|2012-06-12 04:00:00|14055|14055|14100|14100|14175|14175|13960|13960|1
1339560000000|2012-06-13 04:00:00|14100|14100|13895|13895|14160|14160|13880|13880|1
1339646400000|2012-06-14 04:00:00|13895|13895|13970|13970|14050|14050|13830|13830|1
1339732800000|2012-06-15 04:00:00|13970|13970|13920|13920|14145|14145|13875|13875|1
1339992000000|2012-06-18 04:00:00|13920|13920|14050|14050|14080|14080|13880|13880|1
1340078400000|2012-06-19 04:00:00|14050|14050|14495|14495|14550|14550|14050|14050|1
1340164800000|2012-06-20 04:00:00|14495|14495|14495|14495|14705|14705|14395|14395|1
1340251200000|2012-06-21 04:00:00|14495|14495|14335|14335|14625|14625|14300|14300|1
1340337600000|2012-06-22 04:00:00|14335|14335|14470|14470|14590|14590|14255|14255|1
1340596800000|2012-06-25 04:00:00|14470|14470|14685|14685|14690|14690|14465|14465|1
1340683200000|2012-06-26 04:00:00|14685|14685|14770|14770|15045|15045|14610|14610|1
1340769600000|2012-06-27 04:00:00|14770|14770|14740|14740|14925|14925|14740|14740|1
1340856000000|2012-06-28 04:00:00|14740|14740|14565|14565|14820|14820|14560|14560|1
1340942400000|2012-06-29 04:00:00|14565|14565|14190|14190|14650|14650|14015|14015|1
1341201600000|2012-07-02 04:00:00|14190|14190|14390|14390|14500|14500|14190|14190|1
1341288000000|2012-07-03 04:00:00|14390|14390|14715|14715|14715|14715|14390|14390|1
1341460800000|2012-07-05 04:00:00|14715|14715|14860|14860|14910|14910|14715|14715|1
1341547200000|2012-07-06 04:00:00|14860|14860|14765|14765|14860|14860|14755|14755|1
1341806400000|2012-07-09 04:00:00|14765|14765|14955|14955|15000|15000|14765|14765|1
1341892800000|2012-07-10 04:00:00|14955|14955|15150|15150|15280|15280|14950|14950|1
1341979200000|2012-07-11 04:00:00|15150|15150|14825|14825|15275|15275|14800|14800|1
1342065600000|2012-07-12 04:00:00|14825|14825|14720|14720|14825|14825|14715|14715|1
1342152000000|2012-07-13 04:00:00|14720|14720|14860|14860|14860|14860|14720|14720|1
1342411200000|2012-07-16 04:00:00|14860|14860|15640|15640|15765|15765|14860|14860|1
1342497600000|2012-07-17 04:00:00|15640|15640|15555|15555|15750|15750|15530|15530|1
1342584000000|2012-07-18 04:00:00|15555|15555|15535|15535|15615|15615|15370|15370|1
1342670400000|2012-07-19 04:00:00|15535|15535|15495|15495|15810|15810|15415|15415|1
1342756800000|2012-07-20 04:00:00|15495|15495|15535|15535|15710|15710|15430|15430|1
1343016000000|2012-07-23 04:00:00|15535|15535|15450|15450|15570|15570|15250|15250|1
1343102400000|2012-07-24 04:00:00|15450|15450|15180|15180|15550|15550|15050|15050|1
1343188800000|2012-07-25 04:00:00|15180|15180|15565|15565|15570|15570|15105|15105|1
1343275200000|2012-07-26 04:00:00|15565|15565|15380|15380|15610|15610|15365|15365|1
1343361600000|2012-07-27 04:00:00|15380|15380|15600|15600|15700|15700|15365|15365|1
1343620800000|2012-07-30 04:00:00|15600|15600|15835|15835|15840|15840|15595|15595|1
1343707200000|2012-07-31 04:00:00|15835|15835|15615|15615|15835|15835|15530|15530|1
1343793600000|2012-08-01 04:00:00|15615|15615|15585|15585|15695|15695|15480|15480|1
1343880000000|2012-08-02 04:00:00|15585|15585|15875|15875|15880|15880|15560|15560|1
1343966400000|2012-08-03 04:00:00|15875|15875|15975|15975|16020|16020|15805|15805|1
1344225600000|2012-08-06 04:00:00|15975|15975|15950|15950|16090|16090|15785|15785|1
1344312000000|2012-08-07 04:00:00|15950|15950|15745|15745|15980|15980|15710|15710|1
1344398400000|2012-08-08 04:00:00|15745|15745|15685|15685|15750|15750|15630|15630|1
1344484800000|2012-08-09 04:00:00|15685|15685|15920|15920|15940|15940|15605|15605|1
1344571200000|2012-08-10 04:00:00|15920|15920|15945|15945|16040|16040|15860|15860|1
1344830400000|2012-08-13 04:00:00|15945|15945|15655|15655|15945|15945|15465|15465|1
1344916800000|2012-08-14 04:00:00|15655|15655|15290|15290|15700|15700|15270|15270|1
1345003200000|2012-08-15 04:00:00|15290|15290|15165|15165|15340|15340|15060|15060|1
1345089600000|2012-08-16 04:00:00|15165|15165|15320|15320|15340|15340|14890|14890|1
1345176000000|2012-08-17 04:00:00|15320|15320|15420|15420|15435|15435|15230|15230|1
1345435200000|2012-08-20 04:00:00|15420|15420|15595|15595|15615|15615|15365|15365|1
1345521600000|2012-08-21 04:00:00|15595|15595|15720|15720|15825|15825|15545|15545|1
1345608000000|2012-08-22 04:00:00|15720|15720|15585|15585|15720|15720|15570|15570|1
1345694400000|2012-08-23 04:00:00|15585|15585|15420|15420|15585|15585|15360|15360|1
1345780800000|2012-08-24 04:00:00|15420|15420|15410|15410|15545|15545|15310|15310|1
1346040000000|2012-08-27 04:00:00|15410|15410|15310|15310|15640|15640|15300|15300|1
1346126400000|2012-08-28 04:00:00|15310|15310|15385|15385|15390|15390|15265|15265|1
1346212800000|2012-08-29 04:00:00|15385|15385|15225|15225|15395|15395|15210|15210|1
1346299200000|2012-08-30 04:00:00|15225|15225|15035|15035|15380|15380|14840|14840|1
1346385600000|2012-08-31 04:00:00|15035|15035|15010|15010|15140|15140|14925|14925|1
1346731200000|2012-09-04 04:00:00|15010|15010|14920|14920|15010|15010|14920|14920|1
1346817600000|2012-09-05 04:00:00|14920|14920|14675|14675|14920|14920|14650|14650|1
1346904000000|2012-09-06 04:00:00|14675|14675|14380|14380|14675|14675|14380|14380|1
1346990400000|2012-09-07 04:00:00|14380|14380|14715|14715|14715|14715|14380|14380|1
1347249600000|2012-09-10 04:00:00|14715|14715|14535|14535|14740|14740|14535|14535|1
1347336000000|2012-09-11 04:00:00|14535|14535|14490|14490|14535|14535|14490|14490|1
1347422400000|2012-09-12 04:00:00|14490|14490|14720|14720|14720|14720|14490|14490|1
1347508800000|2012-09-13 04:00:00|14720|14720|14870|14870|14870|14870|14720|14720|1
1347595200000|2012-09-14 04:00:00|14870|14870|15100|15100|15100|15100|14870|14870|1
1347854400000|2012-09-17 04:00:00|15100|15100|15290|15290|15400|15400|15100|15100|1
1347940800000|2012-09-18 04:00:00|15290|15290|14945|14945|15370|15370|14935|14935|1
1348027200000|2012-09-19 04:00:00|14945|14945|15120|15120|15135|15135|14700|14700|1
1348113600000|2012-09-20 04:00:00|15120|15120|15190|15190|15220|15220|15030|15030|1
1348200000000|2012-09-21 04:00:00|15190|15190|15240|15240|15400|15400|15180|15180|1
1348459200000|2012-09-24 04:00:00|15240|15240|15185|15185|15295|15295|15120|15120|1
1348545600000|2012-09-25 04:00:00|15185|15185|14885|14885|15185|15185|14840|14840|1
1348632000000|2012-09-26 04:00:00|14885|14885|15000|15000|15030|15030|14850|14850|1
1348718400000|2012-09-27 04:00:00|15000|15000|15165|15165|15210|15210|14950|14950|1
1348804800000|2012-09-28 04:00:00|15165|15165|15475|15475|15490|15490|15100|15100|1
1349064000000|2012-10-01 04:00:00|15475|15475|15240|15240|15475|15475|15200|15200|1
1349150400000|2012-10-02 04:00:00|15240|15240|15370|15370|15400|15400|15165|15165|1
1349236800000|2012-10-03 04:00:00|15370|15370|15240|15240|15370|15370|15200|15200|1
1349323200000|2012-10-04 04:00:00|15240|15240|15370|15370|15390|15390|15210|15210|1
1349409600000|2012-10-05 04:00:00|15370|15370|15105|15105|15370|15370|15025|15025|1
1349668800000|2012-10-08 04:00:00|15105|15105|15365|15365|15370|15370|15015|15015|1
1349755200000|2012-10-09 04:00:00|15365|15365|15230|15230|15435|15435|15215|15215|1
1349841600000|2012-10-10 04:00:00|15230|15230|15025|15025|15265|15265|15020|15020|1
1349928000000|2012-10-11 04:00:00|15025|15025|14975|14975|15125|15125|14955|14955|1
1350014400000|2012-10-12 04:00:00|14975|14975|15025|15025|15050|15050|14830|14830|1
1350273600000|2012-10-15 04:00:00|15025|15025|15010|15010|15065|15065|14950|14950|1
1350360000000|2012-10-16 04:00:00|15010|15010|14870|14870|15010|15010|14855|14855|1
1350446400000|2012-10-17 04:00:00|14870|14870|15135|15135|15245|15245|14850|14850|1
1350532800000|2012-10-18 04:00:00|15135|15135|14925|14925|15215|15215|14920|14920|1
1350619200000|2012-10-19 04:00:00|14925|14925|15020|15020|15070|15070|14890|14890|1
1350878400000|2012-10-22 04:00:00|15020|15020|14900|14900|15120|15120|14890|14890|1
1350964800000|2012-10-23 04:00:00|14900|14900|14980|14980|15030|15030|14865|14865|1
1351051200000|2012-10-24 04:00:00|14980|14980|15055|15055|15220|15220|14905|14905|1
1351137600000|2012-10-25 04:00:00|15055|15055|14915|14915|15055|15055|14900|14900|1
1351224000000|2012-10-26 04:00:00|14915|14915|14795|14795|14920|14920|14760|14760|1
1351483200000|2012-10-29 04:00:00|14795|14795|14730|14730|14900|14900|14695|14695|1
1351569600000|2012-10-30 04:00:00|14730|14730|14765|14765|14800|14800|14665|14665|1
1351656000000|2012-10-31 04:00:00|14765|14765|14830|14830|14855|14855|14715|14715|1
1351742400000|2012-11-01 04:00:00|14830|14830|14765|14765|14890|14890|14765|14765|1
1351828800000|2012-11-02 04:00:00|14765|14765|14710|14710|14780|14780|14690|14690|1
1352091600000|2012-11-05 05:00:00|14710|14710|14860|14860|14860|14860|14660|14660|1
1352178000000|2012-11-06 05:00:00|14860|14860|15035|15035|15035|15035|14850|14850|1
1352264400000|2012-11-07 05:00:00|15035|15035|14935|14935|15035|15035|14935|14935|1
1352350800000|2012-11-08 05:00:00|14935|14935|14770|14770|14935|14935|14770|14770|1
1352437200000|2012-11-09 05:00:00|14770|14770|14940|14940|14940|14940|14770|14770|1
1352696400000|2012-11-12 05:00:00|14940|14940|14625|14625|14940|14940|14625|14625|1
1352782800000|2012-11-13 05:00:00|14625|14625|14515|14515|14625|14625|14515|14515|1
1352869200000|2012-11-14 05:00:00|14515|14515|14380|14380|14515|14515|14380|14380|1
1352955600000|2012-11-15 05:00:00|14380|14380|14865|14865|14870|14870|14380|14380|1
1353042000000|2012-11-16 05:00:00|14865|14865|14845|14845|14930|14930|14770|14770|1
1353301200000|2012-11-19 05:00:00|14845|14845|14845|14845|14925|14925|14780|14780|1
1353387600000|2012-11-20 05:00:00|14845|14845|14925|14925|14940|14940|14800|14800|1
1353474000000|2012-11-21 05:00:00|14925|14925|14830|14830|14950|14950|14805|14805|1
1353646800000|2012-11-23 05:00:00|14830|14830|15035|15035|15070|15070|14830|14830|1
1353906000000|2012-11-26 05:00:00|15035|15035|14920|14920|15095|15095|14915|14915|1
1353992400000|2012-11-27 05:00:00|14920|14920|15085|15085|15100|15100|14910|14910|1
1354078800000|2012-11-28 05:00:00|15085|15085|15190|15190|15200|15200|14945|14945|1
1354165200000|2012-11-29 05:00:00|15190|15190|15110|15110|15275|15275|15100|15100|1
1354251600000|2012-11-30 05:00:00|15110|15110|15270|15270|15330|15330|15100|15100|1
1354510800000|2012-12-03 05:00:00|15270|15270|15375|15375|15410|15410|15255|15255|1
1354597200000|2012-12-04 05:00:00|15375|15375|15410|15410|15550|15550|15335|15335|1
1354683600000|2012-12-05 05:00:00|15410|15410|15555|15555|15560|15560|15380|15380|1
1354770000000|2012-12-06 05:00:00|15555|15555|15310|15310|15580|15580|15265|15265|1
1354856400000|2012-12-07 05:00:00|15310|15310|15265|15265|15485|15485|15245|15245|1
1355115600000|2012-12-10 05:00:00|15265|15265|15450|15450|15480|15480|15085|15085|1
1355202000000|2012-12-11 05:00:00|15450|15450|15520|15520|15525|15525|15375|15375|1
1355288400000|2012-12-12 05:00:00|15520|15520|15345|15345|15530|15530|15330|15330|1
1355374800000|2012-12-13 05:00:00|15345|15345|15500|15500|15530|15530|15270|15270|1
1355461200000|2012-12-14 05:00:00|15500|15500|15420|15420|15525|15525|15350|15350|1
1355720400000|2012-12-17 05:00:00|15420|15420|15205|15205|15450|15450|15195|15195|1
1355806800000|2012-12-18 05:00:00|15205|15205|15155|15155|15350|15350|15155|15155|1
1355893200000|2012-12-19 05:00:00|15155|15155|15195|15195|15210|15210|15120|15120|1
1355979600000|2012-12-20 05:00:00|15195|15195|15275|15275|15275|15275|15150|15150|1
1356066000000|2012-12-21 05:00:00|15275|15275|15205|15205|15340|15340|15195|15195|1
1356325200000|2012-12-24 05:00:00|15205|15205|15345|15345|15370|15370|15150|15150|1
1356498000000|2012-12-26 05:00:00|15345|15345|15150|15150|15350|15350|15145|15145|1
1356584400000|2012-12-27 05:00:00|15150|15150|14995|14995|15150|15150|14980|14980|1
1356670800000|2012-12-28 05:00:00|14995|14995|14955|14955|15090|15090|14910|14910|1
1356930000000|2012-12-31 05:00:00|14955|14955|14860|14860|15005|15005|14860|14860|1
1357102800000|2013-01-02 05:00:00|14860|14860|14755|14755|14860|14860|14755|14755|1
1357189200000|2013-01-03 05:00:00|14755|14755|14780|14780|14780|14780|14645|14645|1
1357275600000|2013-01-04 05:00:00|14780|14780|15030|15030|15030|15030|14780|14780|1
1357534800000|2013-01-07 05:00:00|15030|15030|14975|14975|15030|15030|14975|14975|1
1357621200000|2013-01-08 05:00:00|14975|14975|14960|14960|14975|14975|14960|14960|1
1357707600000|2013-01-09 05:00:00|14960|14960|15000|15000|15000|15000|14960|14960|1
1357794000000|2013-01-10 05:00:00|15000|15000|14870|14870|15040|15040|14870|14870|1
1357880400000|2013-01-11 05:00:00|14870|14870|15035|15035|15045|15045|14850|14850|1
1358139600000|2013-01-14 05:00:00|15035|15035|14850|14850|15035|15035|14850|14850|1
1358226000000|2013-01-15 05:00:00|14850|14850|15060|15060|15115|15115|14850|14850|1
1358312400000|2013-01-16 05:00:00|15060|15060|15150|15150|15200|15200|14990|14990|1
1358398800000|2013-01-17 05:00:00|15150|15150|15240|15240|15250|15250|15100|15100|1
1358485200000|2013-01-18 05:00:00|15240|15240|15160|15160|15270|15270|15145|15145|1
1358830800000|2013-01-22 05:00:00|15160|15160|15400|15400|15450|15450|15160|15160|1
1358917200000|2013-01-23 05:00:00|15400|15400|15305|15305|15440|15440|15295|15295|1
1359003600000|2013-01-24 05:00:00|15305|15305|15285|15285|15370|15370|15230|15230|1
1359090000000|2013-01-25 05:00:00|15285|15285|15480|15480|15490|15490|15255|15255|1
1359349200000|2013-01-28 05:00:00|15480|15480|15350|15350|15500|15500|15310|15310|1
1359435600000|2013-01-29 05:00:00|15350|15350|15525|15525|15540|15540|15220|15220|1
1359522000000|2013-01-30 05:00:00|15525|15525|15400|15400|15535|15535|15370|15370|1
1359608400000|2013-01-31 05:00:00|15400|15400|15505|15505|15530|15530|15365|15365|1
1359694800000|2013-02-01 05:00:00|15505|15505|15560|15560|15585|15585|15410|15410|1
1359954000000|2013-02-04 05:00:00|15560|15560|15910|15910|15950|15950|15490|15490|1
1360040400000|2013-02-05 05:00:00|15910|15910|16150|16150|16290|16290|15840|15840|1
1360126800000|2013-02-06 05:00:00|16150|16150|16200|16200|16230|16230|16040|16040|1
1360213200000|2013-02-07 05:00:00|16200|16200|16120|16120|16250|16250|16090|16090|1
1360299600000|2013-02-08 05:00:00|16120|16120|16345|16345|16350|16350|16100|16100|1
1360558800000|2013-02-11 05:00:00|16345|16345|15845|15845|16345|16345|15845|15845|1
1360645200000|2013-02-12 05:00:00|15845|15845|15660|15660|15910|15910|15605|15605|1
1360731600000|2013-02-13 05:00:00|15660|15660|15855|15855|15885|15885|15660|15660|1
1360818000000|2013-02-14 05:00:00|15855|15855|15720|15720|15875|15875|15710|15710|1
1360904400000|2013-02-15 05:00:00|15720|15720|15835|15835|15880|15880|15720|15720|1
1361250000000|2013-02-19 05:00:00|15835|15835|15920|15920|15995|15995|15660|15660|1
1361336400000|2013-02-20 05:00:00|15920|15920|16025|16025|16075|16075|15825|15825|1
1361422800000|2013-02-21 05:00:00|16025|16025|15835|15835|16025|16025|15810|15810|1
1361509200000|2013-02-22 05:00:00|15835|15835|15585|15585|15875|15875|15555|15555|1
1361768400000|2013-02-25 05:00:00|15585|15585|15420|15420|15605|15605|15400|15400|1
1361854800000|2013-02-26 05:00:00|15420|15420|15480|15480|15510|15510|15320|15320|1
1361941200000|2013-02-27 05:00:00|15480|15480|15475|15475|15540|15540|15380|15380|1
1362027600000|2013-02-28 05:00:00|15475|15475|15500|15500|15540|15540|15395|15395|1
1362114000000|2013-03-01 05:00:00|15500|15500|15530|15530|15680|15680|15500|15500|1
1362373200000|2013-03-04 05:00:00|15530|15530|15335|15335|15550|15550|15335|15335|1
1362459600000|2013-03-05 05:00:00|15335|15335|15130|15130|15350|15350|15130|15130|1
1362546000000|2013-03-06 05:00:00|15130|15130|15095|15095|15130|15130|15085|15085|1
1362632400000|2013-03-07 05:00:00|15095|15095|15160|15160|15160|15160|15095|15095|1
1362718800000|2013-03-08 05:00:00|15160|15160|15125|15125|15160|15160|15125|15125|1
1362974400000|2013-03-11 04:00:00|15125|15125|15000|15000|15125|15125|15000|15000|1
1363060800000|2013-03-12 04:00:00|15000|15000|15015|15015|15295|15295|15000|15000|1
1363147200000|2013-03-13 04:00:00|15015|15015|14565|14565|15200|15200|14565|14565|1
1363233600000|2013-03-14 04:00:00|14565|14565|14415|14415|14565|14565|14415|14415|1
1363320000000|2013-03-15 04:00:00|14415|14415|14680|14680|14730|14730|14415|14415|1
1363579200000|2013-03-18 04:00:00|14680|14680|14540|14540|14680|14680|14535|14535|1
1363665600000|2013-03-19 04:00:00|14540|14540|14720|14720|14745|14745|14540|14540|1
1363752000000|2013-03-20 04:00:00|14720|14720|14655|14655|14765|14765|14595|14595|1
1363838400000|2013-03-21 04:00:00|14655|14655|14785|14785|14840|14840|14605|14605|1
1363924800000|2013-03-22 04:00:00|14785|14785|14900|14900|14990|14990|14710|14710|1
1364184000000|2013-03-25 04:00:00|14900|14900|14925|14925|15000|15000|14800|14800|1
1364270400000|2013-03-26 04:00:00|14925|14925|14995|14995|15105|15105|14880|14880|1
1364356800000|2013-03-27 04:00:00|14995|14995|15330|15330|15340|15340|14960|14960|1
1364443200000|2013-03-28 04:00:00|15330|15330|15360|15360|15550|15550|15140|15140|1
1364788800000|2013-04-01 04:00:00|15360|15360|15265|15265|15360|15360|15010|15010|1
1364875200000|2013-04-02 04:00:00|15265|15265|15765|15765|15765|15765|15250|15250|1
1364961600000|2013-04-03 04:00:00|15765|15765|15650|15650|15965|15965|15645|15645|1
1365048000000|2013-04-04 04:00:00|15650|15650|15665|15665|15760|15760|15540|15540|1
1365134400000|2013-04-05 04:00:00|15665|15665|15495|15495|15745|15745|15430|15430|1
1365393600000|2013-04-08 04:00:00|15495|15495|15580|15580|15615|15615|15295|15295|1
1365480000000|2013-04-09 04:00:00|15580|15580|15705|15705|15780|15780|15580|15580|1
1365566400000|2013-04-10 04:00:00|15705|15705|15675|15675|15750|15750|15550|15550|1
1365652800000|2013-04-11 04:00:00|15675|15675|15765|15765|15865|15865|15675|15675|1
1365739200000|2013-04-12 04:00:00|15765|15765|15820|15820|15840|15840|15695|15695|1
1365998400000|2013-04-15 04:00:00|15820|15820|15440|15440|15820|15820|15435|15435|1
1366084800000|2013-04-16 04:00:00|15440|15440|15605|15605|15640|15640|15425|15425|1
1366171200000|2013-04-17 04:00:00|15605|15605|15530|15530|15670|15670|15490|15490|1
1366257600000|2013-04-18 04:00:00|15530|15530|15375|15375|15565|15565|15350|15350|1
1366344000000|2013-04-19 04:00:00|15375|15375|15230|15230|15445|15445|15230|15230|1
1366603200000|2013-04-22 04:00:00|15230|15230|15105|15105|15300|15300|15075|15075|1
1366689600000|2013-04-23 04:00:00|15105|15105|15065|15065|15105|15105|14960|14960|1
1366776000000|2013-04-24 04:00:00|15065|15065|14905|14905|15140|15140|14865|14865|1
1366862400000|2013-04-25 04:00:00|14905|14905|14855|14855|15090|15090|14850|14850|1
1366948800000|2013-04-26 04:00:00|14855|14855|14800|14800|14940|14940|14635|14635|1
1367208000000|2013-04-29 04:00:00|14800|14800|14660|14660|14975|14975|14655|14655|1
1367294400000|2013-04-30 04:00:00|14660|14660|14855|14855|14870|14870|14660|14660|1
1367380800000|2013-05-01 04:00:00|14855|14855|15020|15020|15020|15020|14855|14855|1
1367467200000|2013-05-02 04:00:00|15020|15020|15025|15025|15075|15075|14970|14970|1
1367553600000|2013-05-03 04:00:00|15025|15025|15200|15200|15200|15200|15025|15025|1
1367812800000|2013-05-06 04:00:00|15200|15200|15315|15315|15315|15315|15200|15200|1
1367899200000|2013-05-07 04:00:00|15315|15315|15250|15250|15315|15315|15250|15250|1
1367985600000|2013-05-08 04:00:00|15250|15250|15075|15075|15250|15250|15075|15075|1
1368072000000|2013-05-09 04:00:00|15075|15075|15285|15285|15285|15285|15075|15075|1
1368158400000|2013-05-10 04:00:00|15285|15285|15195|15195|15285|15285|15195|15195|1
1368417600000|2013-05-13 04:00:00|15195|15195|15355|15355|15410|15410|15195|15195|1
1368504000000|2013-05-14 04:00:00|15355|15355|15260|15260|15400|15400|15260|15260|1
1368590400000|2013-05-15 04:00:00|15260|15260|15230|15230|15375|15375|15210|15210|1
1368676800000|2013-05-16 04:00:00|15230|15230|15280|15280|15360|15360|15100|15100|1
1368763200000|2013-05-17 04:00:00|15280|15280|15235|15235|15325|15325|15205|15205|1
1369022400000|2013-05-20 04:00:00|15235|15235|15175|15175|15370|15370|15160|15160|1
1369108800000|2013-05-21 04:00:00|15175|15175|15180|15180|15300|15300|15140|15140|1
1369195200000|2013-05-22 04:00:00|15180|15180|15340|15340|15380|15380|15135|15135|1
1369281600000|2013-05-23 04:00:00|15340|15340|15555|15555|15640|15640|15325|15325|1
1369368000000|2013-05-24 04:00:00|15555|15555|15715|15715|15835|15835|15520|15520|1
1369713600000|2013-05-28 04:00:00|15715|15715|15320|15320|15805|15805|15310|15310|1
1369800000000|2013-05-29 04:00:00|15320|15320|15460|15460|15495|15495|15130|15130|1
1369886400000|2013-05-30 04:00:00|15460|15460|15165|15165|15460|15460|15160|15160|1
1369972800000|2013-05-31 04:00:00|15165|15165|15295|15295|15365|15365|15160|15160|1
1370232000000|2013-06-03 04:00:00|15295|15295|15460|15460|15640|15640|15280|15280|1
1370318400000|2013-06-04 04:00:00|15460|15460|15520|15520|15570|15570|15455|15455|1
1370404800000|2013-06-05 04:00:00|15520|15520|15780|15780|15785|15785|15520|15520|1
1370491200000|2013-06-06 04:00:00|15780|15780|15855|15855|15910|15910|15550|15550|1
1370577600000|2013-06-07 04:00:00|15855|15855|15855|15855|15940|15940|15775|15775|1
1370836800000|2013-06-10 04:00:00|15855|15855|16000|16000|16000|16000|15760|15760|1
1370923200000|2013-06-11 04:00:00|16000|16000|16140|16140|16185|16185|15960|15960|1
1371009600000|2013-06-12 04:00:00|16140|16140|16285|16285|16300|16300|16100|16100|1
1371096000000|2013-06-13 04:00:00|16285|16285|16565|16565|16600|16600|16260|16260|1
1371182400000|2013-06-14 04:00:00|16565|16565|16505|16505|16620|16620|16305|16305|1
1371441600000|2013-06-17 04:00:00|16505|16505|16325|16325|16590|16590|16105|16105|1
1371528000000|2013-06-18 04:00:00|16325|16325|16285|16285|16350|16350|16045|16045|1
1371614400000|2013-06-19 04:00:00|16285|16285|16280|16280|16290|16290|16185|16185|1
1371700800000|2013-06-20 04:00:00|16280|16280|15975|15975|16280|16280|15935|15935|1
1371787200000|2013-06-21 04:00:00|15975|15975|15910|15910|16050|16050|15870|15870|1
1372046400000|2013-06-24 04:00:00|15910|15910|15615|15615|16000|16000|15510|15510|1
1372132800000|2013-06-25 04:00:00|15615|15615|15570|15570|15680|15680|15530|15530|1
1372219200000|2013-06-26 04:00:00|15570|15570|15645|15645|15675|15675|15570|15570|1
1372305600000|2013-06-27 04:00:00|15645|15645|15500|15500|15695|15695|15480|15480|1
1372392000000|2013-06-28 04:00:00|15500|15500|15740|15740|15820|15820|15500|15500|1
1372651200000|2013-07-01 04:00:00|15740|15740|15750|15750|15800|15800|15630|15630|1
1372737600000|2013-07-02 04:00:00|15750|15750|15460|15460|15750|15750|15460|15460|1
1372824000000|2013-07-03 04:00:00|15460|15460|15390|15390|15460|15460|15390|15390|1
1372996800000|2013-07-05 04:00:00|15390|15390|15175|15175|15390|15390|15150|15150|1
1373256000000|2013-07-08 04:00:00|15175|15175|15025|15025|15175|15175|15025|15025|1
1373342400000|2013-07-09 04:00:00|15025|15025|15415|15415|15415|15415|15025|15025|1
1373428800000|2013-07-10 04:00:00|15415|15415|15510|15510|15640|15640|15415|15415|1
1373515200000|2013-07-11 04:00:00|15510|15510|15600|15600|15745|15745|15510|15510|1
1373601600000|2013-07-12 04:00:00|15600|15600|15500|15500|15600|15600|15500|15500|1
1373860800000|2013-07-15 04:00:00|15500|15500|15170|15170|15500|15500|15140|15140|1
1373947200000|2013-07-16 04:00:00|15170|15170|15260|15260|15315|15315|15145|15145|1
1374033600000|2013-07-17 04:00:00|15260|15260|15280|15280|15370|15370|15195|15195|1
1374120000000|2013-07-18 04:00:00|15280|15280|15390|15390|15445|15445|15280|15280|1
1374206400000|2013-07-19 04:00:00|15390|15390|15555|15555|15575|15575|15390|15390|1
1374465600000|2013-07-22 04:00:00|15555|15555|15405|15405|15575|15575|15275|15275|1
1374552000000|2013-07-23 04:00:00|15405|15405|15770|15770|15790|15790|15395|15395|1
1374638400000|2013-07-24 04:00:00|15770|15770|15925|15925|16100|16100|15760|15760|1
1374724800000|2013-07-25 04:00:00|15925|15925|15745|15745|15960|15960|15730|15730|1
1374811200000|2013-07-26 04:00:00|15745|15745|15885|15885|15900|15900|15625|15625|1
1375070400000|2013-07-29 04:00:00|15885|15885|15840|15840|16000|16000|15790|15790|1
1375156800000|2013-07-30 04:00:00|15840|15840|15895|15895|15955|15955|15715|15715|1
1375243200000|2013-07-31 04:00:00|15895|15895|15825|15825|15995|15995|15750|15750|1
1375329600000|2013-08-01 04:00:00|15825|15825|15855|15855|15900|15900|15665|15665|1
1375416000000|2013-08-02 04:00:00|15855|15855|15800|15800|15890|15890|15755|15755|1
1375675200000|2013-08-05 04:00:00|15800|15800|15760|15760|16020|16020|15730|15730|1
1375761600000|2013-08-06 04:00:00|15760|15760|15695|15695|15810|15810|15665|15665|1
1375848000000|2013-08-07 04:00:00|15695|15695|15345|15345|15735|15735|15320|15320|1
1375934400000|2013-08-08 04:00:00|15345|15345|15280|15280|15560|15560|15220|15220|1
1376020800000|2013-08-09 04:00:00|15280|15280|15190|15190|15360|15360|15180|15180|1
1376280000000|2013-08-12 04:00:00|15190|15190|15015|15015|15255|15255|14970|14970|1
1376366400000|2013-08-13 04:00:00|15015|15015|15060|15060|15180|15180|15005|15005|1
1376452800000|2013-08-14 04:00:00|15060|15060|15260|15260|15295|15295|15060|15060|1
1376539200000|2013-08-15 04:00:00|15260|15260|15400|15400|15420|15420|15230|15230|1
1376625600000|2013-08-16 04:00:00|15400|15400|15560|15560|15600|15600|15400|15400|1
1376884800000|2013-08-19 04:00:00|15560|15560|15505|15505|15685|15685|15480|15480|1
1376971200000|2013-08-20 04:00:00|15505|15505|15780|15780|15795|15795|15505|15505|1
1377057600000|2013-08-21 04:00:00|15780|15780|15600|15600|15800|15800|15495|15495|1
1377144000000|2013-08-22 04:00:00|15600|15600|15605|15605|15685|15685|15560|15560|1
1377230400000|2013-08-23 04:00:00|15605|15605|15775|15775|15810|15810|15560|15560|1
1377489600000|2013-08-26 04:00:00|15775|15775|16240|16240|16265|16265|15775|15775|1
1377576000000|2013-08-27 04:00:00|16240|16240|16435|16435|16450|16450|16170|16170|1
1377662400000|2013-08-28 04:00:00|16435|16435|16610|16610|16700|16700|16275|16275|1
1377748800000|2013-08-29 04:00:00|16610|16610|15650|15650|16650|16650|15650|15650|1
1377835200000|2013-08-30 04:00:00|15650|15650|15805|15805|16020|16020|15650|15650|1
1378180800000|2013-09-03 04:00:00|15805|15805|15790|15790|15850|15850|15790|15790|1
1378267200000|2013-09-04 04:00:00|15790|15790|15685|15685|15830|15830|15685|15685|1
1378353600000|2013-09-05 04:00:00|15685|15685|15695|15695|15700|15700|15660|15660|1
1378440000000|2013-09-06 04:00:00|15695|15695|15450|15450|15695|15695|15390|15390|1
1378699200000|2013-09-09 04:00:00|15450|15450|15330|15330|15450|15450|15275|15275|1
1378785600000|2013-09-10 04:00:00|15330|15330|15425|15425|15425|15425|15310|15310|1
1378872000000|2013-09-11 04:00:00|15425|15425|15660|15660|15660|15660|15425|15425|1
1378958400000|2013-09-12 04:00:00|15660|15660|15605|15605|15750|15750|15550|15550|1
1379044800000|2013-09-13 04:00:00|15605|15605|16145|16145|16145|16145|15605|15605|1
1379304000000|2013-09-16 04:00:00|16145|16145|15565|15565|16145|16145|15400|15400|1
1379390400000|2013-09-17 04:00:00|15565|15565|15530|15530|15680|15680|15450|15450|1
1379476800000|2013-09-18 04:00:00|15530|15530|15610|15610|15620|15620|15410|15410|1
1379563200000|2013-09-19 04:00:00|15610|15610|15680|15680|15700|15700|15465|15465|1
1379649600000|2013-09-20 04:00:00|15680|15680|15545|15545|15680|15680|15530|15530|1
1379908800000|2013-09-23 04:00:00|15545|15545|15535|15535|15615|15615|15430|15430|1
1379995200000|2013-09-24 04:00:00|15535|15535|15485|15485|15545|15545|15435|15435|1
1380081600000|2013-09-25 04:00:00|15485|15485|15480|15480|15610|15610|15440|15440|1
1380168000000|2013-09-26 04:00:00|15480|15480|15320|15320|15515|15515|15275|15275|1
1380254400000|2013-09-27 04:00:00|15320|15320|15400|15400|15450|15450|15320|15320|1
1380513600000|2013-09-30 04:00:00|15400|15400|15130|15130|15420|15420|15110|15110|1
1380600000000|2013-10-01 04:00:00|15130|15130|14975|14975|15175|15175|14945|14945|1
1380686400000|2013-10-02 04:00:00|14975|14975|14975|14975|15075|15075|14925|14925|1
1380772800000|2013-10-03 04:00:00|14975|14975|14900|14900|15060|15060|14890|14890|1
1380859200000|2013-10-04 04:00:00|14900|14900|14870|14870|15170|15170|14855|14855|1
1381118400000|2013-10-07 04:00:00|14870|14870|14825|14825|14970|14970|14690|14690|1
1381204800000|2013-10-08 04:00:00|14825|14825|14755|14755|14940|14940|14730|14730|1
1381291200000|2013-10-09 04:00:00|14755|14755|15125|15125|15140|15140|14750|14750|1
1381377600000|2013-10-10 04:00:00|15125|15125|15230|15230|15250|15250|15015|15015|1
1381464000000|2013-10-11 04:00:00|15230|15230|15115|15115|15230|15230|15100|15100|1
1381723200000|2013-10-14 04:00:00|15115|15115|15155|15155|15175|15175|15100|15100|1
1381809600000|2013-10-15 04:00:00|15155|15155|15480|15480|15485|15485|15125|15125|1
1381896000000|2013-10-16 04:00:00|15480|15480|15445|15445|15485|15485|15335|15335|1
1381982400000|2013-10-17 04:00:00|15445|15445|15450|15450|15525|15525|15330|15330|1
1382068800000|2013-10-18 04:00:00|15450|15450|15290|15290|15495|15495|15275|15275|1
1382328000000|2013-10-21 04:00:00|15290|15290|15260|15260|15380|15380|15150|15150|1
1382414400000|2013-10-22 04:00:00|15260|15260|15285|15285|15340|15340|15230|15230|1
1382500800000|2013-10-23 04:00:00|15285|15285|15460|15460|15480|15480|15235|15235|1
1382587200000|2013-10-24 04:00:00|15460|15460|15535|15535|15600|15600|15400|15400|1
1382673600000|2013-10-25 04:00:00|15535|15535|15540|15540|15570|15570|15405|15405|1
1382932800000|2013-10-28 04:00:00|15540|15540|15360|15360|15590|15590|15320|15320|1
1383019200000|2013-10-29 04:00:00|15360|15360|15580|15580|15600|15600|15335|15335|1
1383105600000|2013-10-30 04:00:00|15580|15580|15255|15255|15580|15580|15230|15230|1
1383192000000|2013-10-31 04:00:00|15255|15255|15025|15025|15255|15255|15025|15025|1
1383278400000|2013-11-01 04:00:00|15025|15025|15195|15195|15250|15250|15025|15025|1
1383541200000|2013-11-04 05:00:00|15195|15195|15230|15230|15230|15230|15195|15195|1
1383627600000|2013-11-05 05:00:00|15230|15230|15355|15355|15355|15355|15230|15230|1
1383714000000|2013-11-06 05:00:00|15355|15355|15545|15545|15545|15545|15350|15350|1
1383800400000|2013-11-07 05:00:00|15545|15545|15680|15680|15700|15700|15545|15545|1
1383886800000|2013-11-08 05:00:00|15680|15680|15845|15845|15845|15845|15680|15680|1
1384146000000|2013-11-11 05:00:00|15845|15845|15780|15780|15985|15985|15780|15780|1
1384232400000|2013-11-12 05:00:00|15780|15780|15680|15680|15780|15780|15680|15680|1
1384318800000|2013-11-13 05:00:00|15680|15680|15750|15750|15835|15835|15680|15680|1
1384405200000|2013-11-14 05:00:00|15750|15750|15975|15975|15975|15975|15750|15750|1
1384491600000|2013-11-15 05:00:00|15975|15975|15765|15765|15975|15975|15650|15650|1
1384750800000|2013-11-18 05:00:00|15765|15765|15845|15845|15870|15870|15645|15645|1
1384837200000|2013-11-19 05:00:00|15845|15845|15840|15840|15895|15895|15765|15765|1
1384923600000|2013-11-20 05:00:00|15840|15840|15685|15685|15840|15840|15650|15650|1
1385010000000|2013-11-21 05:00:00|15685|15685|15810|15810|15815|15815|15620|15620|1
1385096400000|2013-11-22 05:00:00|15810|15810|15715|15715|15830|15830|15700|15700|1
1385355600000|2013-11-25 05:00:00|15715|15715|15805|15805|15850|15850|15705|15705|1
1385442000000|2013-11-26 05:00:00|15805|15805|15740|15740|15805|15805|15685|15685|1
1385528400000|2013-11-27 05:00:00|15740|15740|15835|15835|15850|15850|15665|15665|1
1385701200000|2013-11-29 05:00:00|15835|15835|15960|15960|15990|15990|15730|15730|1
1385960400000|2013-12-02 05:00:00|15960|15960|15900|15900|16010|16010|15880|15880|1
1386046800000|2013-12-03 05:00:00|15900|15900|15930|15930|15970|15970|15845|15845|1
1386133200000|2013-12-04 05:00:00|15930|15930|15905|15905|15970|15970|15880|15880|1
1386219600000|2013-12-05 05:00:00|15905|15905|15655|15655|15950|15950|15650|15650|1
1386306000000|2013-12-06 05:00:00|15655|15655|15545|15545|15660|15660|15450|15450|1
1386565200000|2013-12-09 05:00:00|15545|15545|15510|15510|15645|15645|15415|15415|1
1386651600000|2013-12-10 05:00:00|15510|15510|15560|15560|15585|15585|15480|15480|1
1386738000000|2013-12-11 05:00:00|15560|15560|15475|15475|15565|15565|15465|15465|1
1386824400000|2013-12-12 05:00:00|15475|15475|15460|15460|15560|15560|15435|15435|1
1386910800000|2013-12-13 05:00:00|15460|15460|15545|15545|15595|15595|15445|15445|1
1387170000000|2013-12-16 05:00:00|15545|15545|15550|15550|15680|15680|15545|15545|1
1387256400000|2013-12-17 05:00:00|15550|15550|15485|15485|15675|15675|15480|15480|1
1387342800000|2013-12-18 05:00:00|15485|15485|15265|15265|15525|15525|15250|15250|1
1387429200000|2013-12-19 05:00:00|15265|15265|15360|15360|15405|15405|15265|15265|1
1387515600000|2013-12-20 05:00:00|15360|15360|15500|15500|15510|15510|15300|15300|1
1387774800000|2013-12-23 05:00:00|15500|15500|15400|15400|15520|15520|15380|15380|1
1387861200000|2013-12-24 05:00:00|15400|15400|15500|15500|15500|15500|15365|15365|1
1388034000000|2013-12-26 05:00:00|15500|15500|15440|15440|15520|15520|15410|15410|1
1388120400000|2013-12-27 05:00:00|15440|15440|15450|15450|15500|15500|15380|15380|1
1388379600000|2013-12-30 05:00:00|15450|15450|15440|15440|15450|15450|15295|15295|1
1388466000000|2013-12-31 05:00:00|15440|15440|15510|15510|15520|15520|15385|15385|1
1388638800000|2014-01-02 05:00:00|15510|15510|15775|15775|15830|15830|15510|15510|1
1388725200000|2014-01-03 05:00:00|15775|15775|15760|15760|15830|15830|15740|15740|1
1388984400000|2014-01-06 05:00:00|15760|15760|15785|15785|15825|15825|15760|15760|1
1389070800000|2014-01-07 05:00:00|15785|15785|15575|15575|15800|15800|15575|15575|1
1389157200000|2014-01-08 05:00:00|15575|15575|15640|15640|15640|15640|15570|15570|1
1389243600000|2014-01-09 05:00:00|15640|15640|15610|15610|15700|15700|15610|15610|1
1389330000000|2014-01-10 05:00:00|15610|15610|15570|15570|15700|15700|15570|15570|1
1389589200000|2014-01-13 05:00:00|15570|15570|15535|15535|15600|15600|15535|15535|1
1389675600000|2014-01-14 05:00:00|15535|15535|15575|15575|15575|15575|15535|15535|1
1389762000000|2014-01-15 05:00:00|15575|15575|15640|15640|15650|15650|15455|15455|1
1389848400000|2014-01-16 05:00:00|15640|15640|15580|15580|15665|15665|15565|15565|1
1389934800000|2014-01-17 05:00:00|15580|15580|15600|15600|15695|15695|15555|15555|1
1390280400000|2014-01-21 05:00:00|15600|15600|15450|15450|15600|15600|15450|15450|1
1390366800000|2014-01-22 05:00:00|15450|15450|15505|15505|15520|15520|15450|15450|1
1390453200000|2014-01-23 05:00:00|15505|15505|15430|15430|15505|15505|15400|15400|1
1390539600000|2014-01-24 05:00:00|15430|15430|15425|15425|15500|15500|15400|15400|1
1390798800000|2014-01-27 05:00:00|15425|15425|15480|15480|15500|15500|15410|15410|1
1390885200000|2014-01-28 05:00:00|15480|15480|15520|15520|15580|15580|15460|15460|1
1390971600000|2014-01-29 05:00:00|15520|15520|15450|15450|15525|15525|15450|15450|1
1391058000000|2014-01-30 05:00:00|15450|15450|15425|15425|15565|15565|15415|15415|1
1391144400000|2014-01-31 05:00:00|15425|15425|15400|15400|15455|15455|15385|15385|1
1391403600000|2014-02-03 05:00:00|15400|15400|15300|15300|15425|15425|15250|15250|1
1391490000000|2014-02-04 05:00:00|15300|15300|15360|15360|15370|15370|15285|15285|1
1391576400000|2014-02-05 05:00:00|15360|15360|15320|15320|15385|15385|15305|15305|1
1391662800000|2014-02-06 05:00:00|15320|15320|15385|15385|15405|15405|15320|15320|1
1391749200000|2014-02-07 05:00:00|15385|15385|15340|15340|15440|15440|15325|15325|1
1392008400000|2014-02-10 05:00:00|15340|15340|15545|15545|15550|15550|15325|15325|1
1392094800000|2014-02-11 05:00:00|15545|15545|15530|15530|15690|15690|15515|15515|1
1392181200000|2014-02-12 05:00:00|15530|15530|15625|15625|15650|15650|15495|15495|1
1392267600000|2014-02-13 05:00:00|15625|15625|15710|15710|15775|15775|15625|15625|1
1392354000000|2014-02-14 05:00:00|15710|15710|15585|15585|15765|15765|15580|15580|1
1392699600000|2014-02-18 05:00:00|15585|15585|15855|15855|15870|15870|15550|15550|1
1392786000000|2014-02-19 05:00:00|15855|15855|15795|15795|15855|15855|15705|15705|1
1392872400000|2014-02-20 05:00:00|15795|15795|15760|15760|15880|15880|15730|15730|1
1392958800000|2014-02-21 05:00:00|15760|15760|15715|15715|15845|15845|15685|15685|1
1393218000000|2014-02-24 05:00:00|15715|15715|16045|16045|16060|16060|15710|15710|1
1393304400000|2014-02-25 05:00:00|16045|16045|15750|15750|16100|16100|15750|15750|1
1393390800000|2014-02-26 05:00:00|15750|15750|15610|15610|15750|15750|15590|15590|1
1393477200000|2014-02-27 05:00:00|15610|15610|15415|15415|15685|15685|15340|15340|1
1393563600000|2014-02-28 05:00:00|15415|15415|15375|15375|15555|15555|15350|15350|1
1393822800000|2014-03-03 05:00:00|15375|15375|15110|15110|15375|15375|15100|15100|1
1393909200000|2014-03-04 05:00:00|15110|15110|15260|15260|15260|15260|15110|15110|1
1393995600000|2014-03-05 05:00:00|15260|15260|15070|15070|15260|15260|15010|15010|1
1394082000000|2014-03-06 05:00:00|15070|15070|15210|15210|15210|15210|15070|15070|1
1394168400000|2014-03-07 05:00:00|15210|15210|15240|15240|15240|15240|15200|15200|1
1394424000000|2014-03-10 04:00:00|15240|15240|15050|15050|15240|15240|15050|15050|1
1394510400000|2014-03-11 04:00:00|15050|15050|15220|15220|15220|15220|15050|15050|1
1394596800000|2014-03-12 04:00:00|15220|15220|15185|15185|15220|15220|15130|15130|1
1394683200000|2014-03-13 04:00:00|15185|15185|15155|15155|15185|15185|15155|15155|1
1394769600000|2014-03-14 04:00:00|15155|15155|15120|15120|15165|15165|15025|15025|1
1395028800000|2014-03-17 04:00:00|15120|15120|15505|15505|15540|15540|15120|15120|1
1395115200000|2014-03-18 04:00:00|15505|15505|15400|15400|15545|15545|15385|15385|1
1395201600000|2014-03-19 04:00:00|15400|15400|15520|15520|15530|15530|15400|15400|1
1395288000000|2014-03-20 04:00:00|15520|15520|15555|15555|15595|15595|15455|15455|1
1395374400000|2014-03-21 04:00:00|15555|15555|15425|15425|15600|15600|15320|15320|1
1395633600000|2014-03-24 04:00:00|15425|15425|15520|15520|15545|15545|15390|15390|1
1395720000000|2014-03-25 04:00:00|15520|15520|15335|15335|15550|15550|15330|15330|1
1395806400000|2014-03-26 04:00:00|15335|15335|15390|15390|15400|15400|15265|15265|1
1395892800000|2014-03-27 04:00:00|15390|15390|15470|15470|15490|15490|15360|15360|1
1395979200000|2014-03-28 04:00:00|15470|15470|15510|15510|15530|15530|15425|15425|1
1396238400000|2014-03-31 04:00:00|15510|15510|15600|15600|15710|15710|15480|15480|1
1396324800000|2014-04-01 04:00:00|15600|15600|15690|15690|15700|15700|15470|15470|1
1396411200000|2014-04-02 04:00:00|15690|15690|15655|15655|15695|15695|15625|15625|1
1396497600000|2014-04-03 04:00:00|15655|15655|15700|15700|15740|15740|15605|15605|1
1396584000000|2014-04-04 04:00:00|15700|15700|15760|15760|15800|15800|15650|15650|1
1396843200000|2014-04-07 04:00:00|15760|15760|15590|15590|15760|15760|15530|15530|1
1396929600000|2014-04-08 04:00:00|15590|15590|15575|15575|15640|15640|15505|15505|1
1397016000000|2014-04-09 04:00:00|15575|15575|15505|15505|15680|15680|15500|15500|1
1397102400000|2014-04-10 04:00:00|15505|15505|15635|15635|15650|15650|15500|15500|1
1397188800000|2014-04-11 04:00:00|15635|15635|15655|15655|15730|15730|15535|15535|1
1397448000000|2014-04-14 04:00:00|15655|15655|15420|15420|15710|15710|15400|15400|1
1397534400000|2014-04-15 04:00:00|15420|15420|15410|15410|15510|15510|15370|15370|1
1397620800000|2014-04-16 04:00:00|15410|15410|15385|15385|15455|15455|15340|15340|1
1397707200000|2014-04-17 04:00:00|15385|15385|15360|15360|15520|15520|15315|15315|1
1398052800000|2014-04-21 04:00:00|15360|15360|15190|15190|15360|15360|15085|15085|1
1398139200000|2014-04-22 04:00:00|15190|15190|15190|15190|15260|15260|15155|15155|1
1398225600000|2014-04-23 04:00:00|15190|15190|15240|15240|15250|15250|15165|15165|1
1398312000000|2014-04-24 04:00:00|15240|15240|15405|15405|15440|15440|15240|15240|1
1398398400000|2014-04-25 04:00:00|15405|15405|15420|15420|15435|15435|15335|15335|1
1398657600000|2014-04-28 04:00:00|15420|15420|15450|15450|15515|15515|15360|15360|1
1398744000000|2014-04-29 04:00:00|15450|15450|15625|15625|15625|15625|15410|15410|1
1398830400000|2014-04-30 04:00:00|15625|15625|15615|15615|15630|15630|15525|15525|1
1398916800000|2014-05-01 04:00:00|15615|15615|15645|15645|15745|15745|15585|15585|1
1399003200000|2014-05-02 04:00:00|15645|15645|15500|15500|15645|15645|15500|15500|1
1399262400000|2014-05-05 04:00:00|15500|15500|15525|15525|15525|15525|15500|15500|1
1399348800000|2014-05-06 04:00:00|15525|15525|15565|15565|15565|15565|15525|15525|1
1399435200000|2014-05-07 04:00:00|15565|15565|15405|15405|15565|15565|15405|15405|1
1399521600000|2014-05-08 04:00:00|15405|15405|15310|15310|15405|15405|15275|15275|1
1399608000000|2014-05-09 04:00:00|15310|15310|15300|15300|15310|15310|15280|15280|1
1399867200000|2014-05-12 04:00:00|15300|15300|15280|15280|15300|15300|15280|15280|1
1399953600000|2014-05-13 04:00:00|15280|15280|15230|15230|15305|15305|15230|15230|1
1400040000000|2014-05-14 04:00:00|15230|15230|15205|15205|15230|15230|15200|15200|1
1400126400000|2014-05-15 04:00:00|15205|15205|15380|15380|15410|15410|15205|15205|1
1400212800000|2014-05-16 04:00:00|15380|15380|15400|15400|15500|15500|15365|15365|1
1401163200000|2014-05-27 04:00:00|15245|15245|15090|15090|15245|15245|15070|15070|1
1401249600000|2014-05-28 04:00:00|15090|15090|15050|15050|15090|15090|14950|14950|1
1401336000000|2014-05-29 04:00:00|15050|15050|15025|15025|15120|15120|14995|14995|1
1401422400000|2014-05-30 04:00:00|15025|15025|14985|14985|15025|15025|14950|14950|1
1401681600000|2014-06-02 04:00:00|14985|14985|14865|14865|15025|15025|14835|14835|1
1401768000000|2014-06-03 04:00:00|14865|14865|14550|14550|14890|14890|14545|14545|1
1401854400000|2014-06-04 04:00:00|14550|14550|14225|14225|14620|14620|14135|14135|1
1401940800000|2014-06-05 04:00:00|14225|14225|14080|14080|14230|14230|14070|14070|1
1402027200000|2014-06-06 04:00:00|14080|14080|14175|14175|14240|14240|14080|14080|1
1402286400000|2014-06-09 04:00:00|14175|14175|14145|14145|14200|14200|14040|14040|1
1402372800000|2014-06-10 04:00:00|14145|14145|14035|14035|14175|14175|14020|14020|1
1402459200000|2014-06-11 04:00:00|14035|14035|14125|14125|14130|14130|14000|14000|1
1402545600000|2014-06-12 04:00:00|14125|14125|14420|14420|14430|14430|14030|14030|1
1402632000000|2014-06-13 04:00:00|14420|14420|14510|14510|14520|14520|14395|14395|1
1402891200000|2014-06-16 04:00:00|14510|14510|14665|14665|14735|14735|14485|14485|1
1402977600000|2014-06-17 04:00:00|14665|14665|14650|14650|14740|14740|14520|14520|1
1403064000000|2014-06-18 04:00:00|14650|14650|14785|14785|14835|14835|14630|14630|1
1403150400000|2014-06-19 04:00:00|14785|14785|14690|14690|14900|14900|14650|14650|1
1403236800000|2014-06-20 04:00:00|14690|14690|14635|14635|14755|14755|14610|14610|1
1403496000000|2014-06-23 04:00:00|14635|14635|14625|14625|14790|14790|14550|14550|1
1403582400000|2014-06-24 04:00:00|14625|14625|14790|14790|14825|14825|14625|14625|1
1403668800000|2014-06-25 04:00:00|14790|14790|14840|14840|14845|14845|14750|14750|1
1403755200000|2014-06-26 04:00:00|14840|14840|14730|14730|15180|15180|14730|14730|1
1403841600000|2014-06-27 04:00:00|14730|14730|14590|14590|14995|14995|14565|14565|1
1404100800000|2014-06-30 04:00:00|14590|14590|14540|14540|14600|14600|14460|14460|1
1404187200000|2014-07-01 04:00:00|14540|14540|14500|14500|14640|14640|14110|14110|1
1404273600000|2014-07-02 04:00:00|14500|14500|14660|14660|15050|15050|14500|14500|1
1404360000000|2014-07-03 04:00:00|14660|14660|14550|14550|15000|15000|14550|14550|1
1404705600000|2014-07-07 04:00:00|14550|14550|14615|14615|14635|14635|14550|14550|1
1404792000000|2014-07-08 04:00:00|14615|14615|14845|14845|14845|14845|14615|14615|1
1404878400000|2014-07-09 04:00:00|14845|14845|14600|14600|14950|14950|14600|14600|1
1404964800000|2014-07-10 04:00:00|14600|14600|14600|14600|14600|14600|14600|14600|1
1405051200000|2014-07-11 04:00:00|14600|14600|14500|14500|14950|14950|14500|14500|1
1405310400000|2014-07-14 04:00:00|14500|14500|14380|14380|14900|14900|14380|14380|1
1405396800000|2014-07-15 04:00:00|14380|14380|12870|12870|14380|14380|12785|12785|1
1405483200000|2014-07-16 04:00:00|12870|12870|12990|12990|13025|13025|12810|12810|1
1405569600000|2014-07-17 04:00:00|12990|12990|13280|13280|13325|13325|12940|12940|1
1405656000000|2014-07-18 04:00:00|13280|13280|13125|13125|13280|13280|13125|13125|1
1405915200000|2014-07-21 04:00:00|13125|13125|12980|12980|13130|13130|12980|12980|1
1406001600000|2014-07-22 04:00:00|12980|12980|13165|13165|13190|13190|12980|12980|1
1406088000000|2014-07-23 04:00:00|13165|13165|13120|13120|13255|13255|13110|13110|1
1406174400000|2014-07-24 04:00:00|13120|13120|13085|13085|13175|13175|13075|13075|1
1406260800000|2014-07-25 04:00:00|13085|13085|12940|12940|13130|13130|12935|12935|1
1406520000000|2014-07-28 04:00:00|12940|12940|12925|12925|12955|12955|12845|12845|1
1406606400000|2014-07-29 04:00:00|12925|12925|13130|13130|13140|13140|12920|12920|1
1406692800000|2014-07-30 04:00:00|13130|13130|12970|12970|13200|13200|12965|12965|1
1406779200000|2014-07-31 04:00:00|12970|12970|12985|12985|13030|13030|12935|12935|1
1406865600000|2014-08-01 04:00:00|12985|12985|12790|12790|12985|12985|12785|12785|1
1407124800000|2014-08-04 04:00:00|12790|12790|12825|12825|12855|12855|12770|12770|1
1407211200000|2014-08-05 04:00:00|12825|12825|12675|12675|12870|12870|12610|12610|1
1407297600000|2014-08-06 04:00:00|12675|12675|12625|12625|12710|12710|12620|12620|1
1407384000000|2014-08-07 04:00:00|12625|12625|12735|12735|12740|12740|12615|12615|1
1407470400000|2014-08-08 04:00:00|12735|12735|12660|12660|12760|12760|12650|12650|1
1407729600000|2014-08-11 04:00:00|12660|12660|12625|12625|12695|12695|12580|12580|1
1407816000000|2014-08-12 04:00:00|12625|12625|12650|12650|12710|12710|12575|12575|1
1407902400000|2014-08-13 04:00:00|12650|12650|12655|12655|12710|12710|12615|12615|1
1407988800000|2014-08-14 04:00:00|12655|12655|12855|12855|12925|12925|12610|12610|1
1408075200000|2014-08-15 04:00:00|12855|12855|12905|12905|12915|12915|12740|12740|1
1408334400000|2014-08-18 04:00:00|12905|12905|13145|13145|13150|13150|12810|12810|1
1408420800000|2014-08-19 04:00:00|13145|13145|13120|13120|13200|13200|12960|12960|1
1408507200000|2014-08-20 04:00:00|13120|13120|13110|13110|13175|13175|13020|13020|1
1408593600000|2014-08-21 04:00:00|13110|13110|12825|12825|13120|13120|12810|12810|1
1408680000000|2014-08-22 04:00:00|12825|12825|12825|12825|12930|12930|12730|12730|1
1408939200000|2014-08-25 04:00:00|12825|12825|12970|12970|13100|13100|12800|12800|1
1409025600000|2014-08-26 04:00:00|12970|12970|12855|12855|12980|12980|12830|12830|1
1409112000000|2014-08-27 04:00:00|12855|12855|12795|12795|12935|12935|12750|12750|1
1409198400000|2014-08-28 04:00:00|12795|12795|12685|12685|12825|12825|12660|12660|1
1409284800000|2014-08-29 04:00:00|12685|12685|12585|12585|12860|12860|12550|12550|1
1409630400000|2014-09-02 04:00:00|12585|12585|12525|12525|12590|12590|12525|12525|1
1409716800000|2014-09-03 04:00:00|12525|12525|12425|12425|12530|12530|12425|12425|1
1409803200000|2014-09-04 04:00:00|12425|12425|12400|12400|12425|12425|12350|12350|1
1409889600000|2014-09-05 04:00:00|12400|12400|12375|12375|12410|12410|12350|12350|1
1410148800000|2014-09-08 04:00:00|12375|12375|12320|12320|12375|12375|12320|12320|1
1410235200000|2014-09-09 04:00:00|12320|12320|12250|12250|12335|12335|12250|12250|1
1410321600000|2014-09-10 04:00:00|12250|12250|12220|12220|12255|12255|12200|12200|1
1410408000000|2014-09-11 04:00:00|12220|12220|12325|12325|12420|12420|12220|12220|1
1410494400000|2014-09-12 04:00:00|12325|12325|12550|12550|12550|12550|12325|12325|1
1410753600000|2014-09-15 04:00:00|12550|12550|12760|12760|12820|12820|12550|12550|1
1410840000000|2014-09-16 04:00:00|12760|12760|12715|12715|12800|12800|12670|12670|1
1410926400000|2014-09-17 04:00:00|12715|12715|12510|12510|12715|12715|12480|12480|1
1411012800000|2014-09-18 04:00:00|12510|12510|12620|12620|12670|12670|12510|12510|1
1411099200000|2014-09-19 04:00:00|12620|12620|12700|12700|12705|12705|12560|12560|1
1411358400000|2014-09-22 04:00:00|12700|12700|12550|12550|12705|12705|12540|12540|1
1411444800000|2014-09-23 04:00:00|12550|12550|12660|12660|12690|12690|12550|12550|1
1411531200000|2014-09-24 04:00:00|12660|12660|12730|12730|12745|12745|12660|12660|1
1411617600000|2014-09-25 04:00:00|12730|12730|12705|12705|12765|12765|12670|12670|1
1411704000000|2014-09-26 04:00:00|12705|12705|12815|12815|12910|12910|12700|12700|1
1411963200000|2014-09-29 04:00:00|12815|12815|12735|12735|12890|12890|12725|12725|1
1412049600000|2014-09-30 04:00:00|12735|12735|12745|12745|12840|12840|12705|12705|1
1412136000000|2014-10-01 04:00:00|12745|12745|12640|12640|12785|12785|12630|12630|1
1412222400000|2014-10-02 04:00:00|12640|12640|12555|12555|12840|12840|12510|12510|1
1412308800000|2014-10-03 04:00:00|12555|12555|12585|12585|12610|12610|12530|12530|1
1412568000000|2014-10-06 04:00:00|12585|12585|12705|12705|12750|12750|12535|12535|1
1412654400000|2014-10-07 04:00:00|12705|12705|12740|12740|12760|12760|12685|12685|1
1412740800000|2014-10-08 04:00:00|12740|12740|12625|12625|12790|12790|12610|12610|1
1412827200000|2014-10-09 04:00:00|12625|12625|12595|12595|12625|12625|12570|12570|1
1412913600000|2014-10-10 04:00:00|12595|12595|12585|12585|12600|12600|12560|12560|1
1413172800000|2014-10-13 04:00:00|12585|12585|12630|12630|12635|12635|12555|12555|1
1413259200000|2014-10-14 04:00:00|12630|12630|12720|12720|12720|12720|12630|12630|1
1413345600000|2014-10-15 04:00:00|12720|12720|12590|12590|12720|12720|12525|12525|1
1413432000000|2014-10-16 04:00:00|12590|12590|12510|12510|12595|12595|12500|12500|1
1413518400000|2014-10-17 04:00:00|12510|12510|12545|12545|12550|12550|12500|12500|1
1413777600000|2014-10-20 04:00:00|12545|12545|12500|12500|12650|12650|12500|12500|1
1413864000000|2014-10-21 04:00:00|12500|12500|12555|12555|12555|12555|12435|12435|1
1413950400000|2014-10-22 04:00:00|12555|12555|12530|12530|12590|12590|12515|12515|1
1414036800000|2014-10-23 04:00:00|12530|12530|12365|12365|12560|12560|12330|12330|1
1414123200000|2014-10-24 04:00:00|12365|12365|12405|12405|12425|12425|12310|12310|1
1414382400000|2014-10-27 04:00:00|12405|12405|12235|12235|12455|12455|12230|12230|1
1414468800000|2014-10-28 04:00:00|12235|12235|12055|12055|12285|12285|11135|11135|1
1414555200000|2014-10-29 04:00:00|12055|12055|12130|12130|12190|12190|11935|11935|1
1414641600000|2014-10-30 04:00:00|12130|12130|11910|11910|12155|12155|11830|11830|1
1414728000000|2014-10-31 04:00:00|11910|11910|12005|12005|12005|12005|11850|11850|1
1414990800000|2014-11-03 05:00:00|12005|12005|12055|12055|12095|12095|12005|12005|1
1415077200000|2014-11-04 05:00:00|12055|12055|12165|12165|12170|12170|12030|12030|1
1415163600000|2014-11-05 05:00:00|12165|12165|12155|12155|12220|12220|12155|12155|1
1415250000000|2014-11-06 05:00:00|12155|12155|11840|11840|12160|12160|11840|11840|1
1415336400000|2014-11-07 05:00:00|11840|11840|11870|11870|11870|11870|11820|11820|1
1415595600000|2014-11-10 05:00:00|11870|11870|11725|11725|11870|11870|11725|11725|1
1415682000000|2014-11-11 05:00:00|11725|11725|11620|11620|11725|11725|11610|11610|1
1415768400000|2014-11-12 05:00:00|11620|11620|11785|11785|11785|11785|11620|11620|1
1415854800000|2014-11-13 05:00:00|11785|11785|11715|11715|11790|11790|11715|11715|1
1415941200000|2014-11-14 05:00:00|11715|11715|11730|11730|11800|11800|11715|11715|1
1416200400000|2014-11-17 05:00:00|11730|11730|11910|11910|12015|12015|11730|11730|1
1416286800000|2014-11-18 05:00:00|11910|11910|12000|12000|12010|12010|11910|11910|1
1416373200000|2014-11-19 05:00:00|12000|12000|12405|12405|12450|12450|11970|11970|1
1416459600000|2014-11-20 05:00:00|12405|12405|12580|12580|12585|12585|12310|12310|1
1416546000000|2014-11-21 05:00:00|12580|12580|12595|12595|12600|12600|12525|12525|1
1416805200000|2014-11-24 05:00:00|12595|12595|12445|12445|12615|12615|12435|12435|1
1416891600000|2014-11-25 05:00:00|12445|12445|12370|12370|12445|12445|12305|12305|1
1416978000000|2014-11-26 05:00:00|12370|12370|12280|12280|12460|12460|12265|12265|1
1417150800000|2014-11-28 05:00:00|12280|12280|12335|12335|12420|12420|12280|12280|1
1417410000000|2014-12-01 05:00:00|12335|12335|12140|12140|12415|12415|12040|12040|1
1417496400000|2014-12-02 05:00:00|12140|12140|12185|12185|12255|12255|12060|12060|1
1417582800000|2014-12-03 05:00:00|12185|12185|12140|12140|12205|12205|12110|12110|1
1417669200000|2014-12-04 05:00:00|12140|12140|12120|12120|12190|12190|12080|12080|1
1417755600000|2014-12-05 05:00:00|12120|12120|12065|12065|12145|12145|12000|12000|1
1418014800000|2014-12-08 05:00:00|12065|12065|12045|12045|12150|12150|12015|12015|1
1418101200000|2014-12-09 05:00:00|12045|12045|12290|12290|12315|12315|12000|12000|1
1418187600000|2014-12-10 05:00:00|12290|12290|12260|12260|12290|12290|12165|12165|1
1418274000000|2014-12-11 05:00:00|12260|12260|12085|12085|12280|12280|12030|12030|1
1418360400000|2014-12-12 05:00:00|12085|12085|12350|12350|12550|12550|12050|12050|1
1418619600000|2014-12-15 05:00:00|12350|12350|12430|12430|12490|12490|12300|12300|1
1418706000000|2014-12-16 05:00:00|12430|12430|12080|12080|12430|12430|12055|12055|1
1418792400000|2014-12-17 05:00:00|12080|12080|12115|12115|12205|12205|12075|12075|1
1418878800000|2014-12-18 05:00:00|12115|12115|12110|12110|12125|12125|12045|12045|1
1418965200000|2014-12-19 05:00:00|12110|12110|12310|12310|12345|12345|12090|12090|1
1419224400000|2014-12-22 05:00:00|12310|12310|12160|12160|12380|12380|12130|12130|1
1419310800000|2014-12-23 05:00:00|12160|12160|12185|12185|12275|12275|12100|12100|1
1419397200000|2014-12-24 05:00:00|12185|12185|12125|12125|12200|12200|12120|12120|1
1419570000000|2014-12-26 05:00:00|12125|12125|12165|12165|12240|12240|12125|12125|1
1419829200000|2014-12-29 05:00:00|12165|12165|11820|11820|12170|12170|11780|11780|1
1419915600000|2014-12-30 05:00:00|11820|11820|11640|11640|11820|11820|11640|11640|1
1420002000000|2014-12-31 05:00:00|11640|11640|11490|11490|11685|11685|11480|11480|1
1420174800000|2015-01-02 05:00:00|11490|11490|11290|11290|11530|11530|11250|11250|1
1420434000000|2015-01-05 05:00:00|11290|11290|11330|11330|11330|11330|11290|11290|1
1420520400000|2015-01-06 05:00:00|11330|11330|11360|11360|11360|11360|11280|11280|1
1420606800000|2015-01-07 05:00:00|11360|11360|11410|11410|11420|11420|11360|11360|1
1420693200000|2015-01-08 05:00:00|11410|11410|11295|11295|11420|11420|11295|11295|1
1420779600000|2015-01-09 05:00:00|11295|11295|11325|11325|11350|11350|11295|11295|1
1421038800000|2015-01-12 05:00:00|11325|11325|11245|11245|11325|11325|11240|11240|1
1421125200000|2015-01-13 05:00:00|11245|11245|11240|11240|11250|11250|11230|11230|1
1421211600000|2015-01-14 05:00:00|11240|11240|10985|10985|11240|11240|10985|10985|1
1421298000000|2015-01-15 05:00:00|10985|10985|11330|11330|11345|11345|10985|10985|1
1421384400000|2015-01-16 05:00:00|11330|11330|11325|11325|11400|11400|11255|11255|1
1421730000000|2015-01-20 05:00:00|11325|11325|11265|11265|11380|11380|11240|11240|1
1421816400000|2015-01-21 05:00:00|11265|11265|11370|11370|11395|11395|11265|11265|1
1421902800000|2015-01-22 05:00:00|11370|11370|11160|11160|11370|11370|11155|11155|1
1421989200000|2015-01-23 05:00:00|11160|11160|11010|11010|11235|11235|10960|10960|1
1422248400000|2015-01-26 05:00:00|11010|11010|10885|10885|11010|11010|10810|10810|1
1422334800000|2015-01-27 05:00:00|10885|10885|10970|10970|11230|11230|10885|10885|1
1422421200000|2015-01-28 05:00:00|10970|10970|10735|10735|11140|11140|10705|10705|1
1422507600000|2015-01-29 05:00:00|10735|10735|10860|10860|11370|11370|10705|10705|1
1422594000000|2015-01-30 05:00:00|10860|10860|10570|10570|10915|10915|10525|10525|1
1422853200000|2015-02-02 05:00:00|10570|10570|10305|10305|10570|10570|10275|10275|1
1422939600000|2015-02-03 05:00:00|10305|10305|10385|10385|10495|10495|10010|10010|1
1423026000000|2015-02-04 05:00:00|10385|10385|10250|10250|10545|10545|10145|10145|1
1423112400000|2015-02-05 05:00:00|10250|10250|10450|10450|10475|10475|10250|10250|1
1423198800000|2015-02-06 05:00:00|10450|10450|10740|10740|10750|10750|10450|10450|1
1423458000000|2015-02-09 05:00:00|10740|10740|10435|10435|10750|10750|10420|10420|1
1423544400000|2015-02-10 05:00:00|10435|10435|10235|10235|10515|10515|10150|10150|1
1423630800000|2015-02-11 05:00:00|10235|10235|10380|10380|10400|10400|10200|10200|1
1423717200000|2015-02-12 05:00:00|10380|10380|10330|10330|10480|10480|10320|10320|1
1423803600000|2015-02-13 05:00:00|10330|10330|10525|10525|10550|10550|10315|10315|1
1424149200000|2015-02-17 05:00:00|10525|10525|10680|10680|10685|10685|10350|10350|1
1424235600000|2015-02-18 05:00:00|10680|10680|10870|10870|10925|10925|10635|10635|1
1424322000000|2015-02-19 05:00:00|10870|10870|10800|10800|10895|10895|10745|10745|1
1424408400000|2015-02-20 05:00:00|10800|10800|10790|10790|10860|10860|10705|10705|1
1424667600000|2015-02-23 05:00:00|10790|10790|10465|10465|10790|10790|10460|10460|1
1424754000000|2015-02-24 05:00:00|10465|10465|10445|10445|10550|10550|10370|10370|1
1424840400000|2015-02-25 05:00:00|10445|10445|10495|10495|10620|10620|10265|10265|1
1424926800000|2015-02-26 05:00:00|10495|10495|10385|10385|10500|10500|10280|10280|1
1425013200000|2015-02-27 05:00:00|10385|10385|10470|10470|10480|10480|10300|10300|1
1425272400000|2015-03-02 05:00:00|10470|10470|10535|10535|10630|10630|10470|10470|1
1425358800000|2015-03-03 05:00:00|10535|10535|10360|10360|10535|10535|10350|10350|1
1425445200000|2015-03-04 05:00:00|10360|10360|10465|10465|10465|10465|10360|10360|1
1425531600000|2015-03-05 05:00:00|10465|10465|10350|10350|10475|10475|10350|10350|1
1425618000000|2015-03-06 05:00:00|10350|10350|10235|10235|10350|10350|10190|10190|1
1425873600000|2015-03-09 04:00:00|10235|10235|10305|10305|10305|10305|10215|10215|1
1425960000000|2015-03-10 04:00:00|10305|10305|10290|10290|10305|10305|10255|10255|1
1426046400000|2015-03-11 04:00:00|10290|10290|10505|10505|10505|10505|10290|10290|1
1426132800000|2015-03-12 04:00:00|10505|10505|10470|10470|10550|10550|10460|10460|1
1426219200000|2015-03-13 04:00:00|10470|10470|10435|10435|10510|10510|10435|10435|1
1426478400000|2015-03-16 04:00:00|10435|10435|10525|10525|10690|10690|10400|10400|1
1426564800000|2015-03-17 04:00:00|10525|10525|10625|10625|10630|10630|10510|10510|1
1426651200000|2015-03-18 04:00:00|10625|10625|11045|11045|11055|11055|10580|10580|1
1426737600000|2015-03-19 04:00:00|11045|11045|10925|10925|11045|11045|10760|10760|1
1426824000000|2015-03-20 04:00:00|10925|10925|10920|10920|10945|10945|10855|10855|1
1427083200000|2015-03-23 04:00:00|10920|10920|11030|11030|11065|11065|10910|10910|1
1427169600000|2015-03-24 04:00:00|11030|11030|11125|11125|11310|11310|10990|10990|1
1427256000000|2015-03-25 04:00:00|11125|11125|10960|10960|11160|11160|10945|10945|1
1427342400000|2015-03-26 04:00:00|10960|10960|11110|11110|11125|11125|10945|10945|1
1427428800000|2015-03-27 04:00:00|11110|11110|10990|10990|11125|11125|10955|10955|1
1427688000000|2015-03-30 04:00:00|10990|10990|11120|11120|11155|11155|10950|10950|1
1427774400000|2015-03-31 04:00:00|11120|11120|10875|10875|11190|11190|10865|10865|1
1427860800000|2015-04-01 04:00:00|10875|10875|10780|10780|10960|10960|10770|10770|1
1427947200000|2015-04-02 04:00:00|10780|10780|10865|10865|10900|10900|10765|10765|1
1428292800000|2015-04-06 04:00:00|10865|10865|10825|10825|10900|10900|10800|10800|1
1428379200000|2015-04-07 04:00:00|10825|10825|10680|10680|10875|10875|10670|10670|1
1428465600000|2015-04-08 04:00:00|10680|10680|10575|10575|10745|10745|10560|10560|1
1428552000000|2015-04-09 04:00:00|10575|10575|10400|10400|10625|10625|10395|10395|1
1428638400000|2015-04-10 04:00:00|10400|10400|10260|10260|10445|10445|10255|10255|1
1428897600000|2015-04-13 04:00:00|10260|10260|10105|10105|10360|10360|10085|10085|1
1428984000000|2015-04-14 04:00:00|10105|10105|10210|10210|10230|10230|10010|10010|1
1429070400000|2015-04-15 04:00:00|10210|10210|10095|10095|10300|10300|10085|10085|1
1429156800000|2015-04-16 04:00:00|10095|10095|9965|9965|10130|10130|9905|9905|1
1429243200000|2015-04-17 04:00:00|9965|9965|9905|9905|10030|10030|9755|9755|1
1429502400000|2015-04-20 04:00:00|9905|9905|9775|9775|9970|9970|9760|9760|1
1429588800000|2015-04-21 04:00:00|9775|9775|9980|9980|10030|10030|9775|9775|1
1429675200000|2015-04-22 04:00:00|9980|9980|10155|10155|10155|10155|9975|9975|1
1429761600000|2015-04-23 04:00:00|10155|10155|10060|10060|10155|10155|10030|10030|1
1429848000000|2015-04-24 04:00:00|10060|10060|9980|9980|10090|10090|9980|9980|1
1430020800000|2015-04-26 04:00:00|11127.4|11127.4|11098.9|11098.9|11162.2|11162.2|11044.5|11044.5|0
1430107200000|2015-04-27 04:00:00|11098.8|11098.8|11007.8|11007.8|11161.9|11161.9|9855|9855|1
1430193600000|2015-04-28 04:00:00|11007.7|11007.7|11073.6|11073.6|11418.6|11418.6|10923.4|10923.4|0
1430280000000|2015-04-29 04:00:00|11073.5|11073.5|11191.7|11161.7|11700.2|11670.2|9900|9900|715
1430366400000|2015-04-30 04:00:00|11191.6|11161.6|10929.1|10899.1|11316.2|11286.2|10716.2|10686.2|831
1430452800000|2015-05-01 04:00:00|10929|10899|10671.1|10641.1|10993.1|10963.1|9940|9940|699
1430625600000|2015-05-03 04:00:00|10635.5|10605.5|10764.2|10734.2|10774.1|10744.1|10463.9|10433.9|0
1430712000000|2015-05-04 04:00:00|10764.1|10734.1|10607.8|10577.8|11149|11119|9850|9850|410
1430798400000|2015-05-05 04:00:00|10607.7|10577.7|9926.3|9896.3|10661|10631|9720|9720|542
1430884800000|2015-05-06 04:00:00|9925.5|9895.5|10149.6|10119.6|10168.7|10138.7|9530|9530|200
1430971200000|2015-05-07 04:00:00|10149.5|10119.5|9690.9|9660.9|10149.5|10119.5|9663|9633|1468
1431230400000|2015-05-10 04:00:00|9765.6|9735.6|9802.1|9772.1|9802.1|9772.1|9738.1|9708.1|275
1431316800000|2015-05-11 04:00:00|9805.2|9775.2|9504.1|9474.1|9902.1|9872.1|9500.9|9470.9|8863
1431403200000|2015-05-12 04:00:00|9504.2|9474.2|9440.4|9410.4|9605.1|9575.1|9263.6|9233.6|1803
1431489600000|2015-05-13 04:00:00|9440.5|9410.5|9404.3|9374.3|9505.5|9475.5|9264.5|9234.5|735
1431576000000|2015-05-14 04:00:00|9404.4|9374.4|9594|9564|9683.3|9653.3|9376.6|9346.6|1615
1431662400000|2015-05-15 04:00:00|9622|9592|9610.3|9580.3|9634.7|9604.7|9505|9475|772
1431835200000|2015-05-17 04:00:00|9652.1|9622.1|9735.4|9705.4|9760.3|9730.3|9622.9|9592.9|260
1431921600000|2015-05-18 04:00:00|9735.5|9705.5|9859.9|9829.9|9887.4|9857.4|9692.8|9662.8|23763
1432008000000|2015-05-19 04:00:00|9859.7|9829.7|9694.2|9664.2|9886|9856|9664.5|9634.5|2918
1432094400000|2015-05-20 04:00:00|9694.3|9664.3|9629.4|9599.4|9707.3|9677.3|9591|9561|1836
1432180800000|2015-05-21 04:00:00|9629.5|9599.5|9671.3|9641.3|9719.9|9689.9|9629.5|9599.5|38416
1432267200000|2015-05-22 04:00:00|9671.4|9641.4|9649.9|9619.9|9686.4|9656.4|9477.2|9447.2|2909
1432440000000|2015-05-24 04:00:00|9654.9|9624.9|9651.5|9621.5|9658.7|9628.7|9650.2|9620.2|61
1432526400000|2015-05-25 04:00:00|9651.6|9621.6|9644.5|9614.5|9691.9|9661.9|9473.1|9443.1|2294
1432612800000|2015-05-26 04:00:00|9644.6|9614.6|9517|9487|9672.8|9642.8|9451.3|9421.3|4656
1432699200000|2015-05-27 04:00:00|9517.1|9487.1|9546|9516|9559|9529|9458.3|9428.3|3083
1432785600000|2015-05-28 04:00:00|9546.1|9516.1|9597.9|9567.9|9638.2|9608.2|9530.3|9500.3|3771
1432872000000|2015-05-29 04:00:00|9598|9568|9573.7|9543.7|9651|9621|9524.6|9494.6|242588
1433044800000|2015-05-31 04:00:00|9618.8|9588.8|9574.6|9544.6|9621.4|9591.4|9572.1|9542.1|289
1433131200000|2015-06-01 04:00:00|9575.3|9545.3|9762.4|9732.4|9785.5|9755.5|9572.1|9542.1|2127
1433217600000|2015-06-02 04:00:00|9762.5|9732.5|9865.3|9835.3|9886|9856|9754.8|9724.8|2089
1433304000000|2015-06-03 04:00:00|9866.1|9836.1|10043.9|10013.9|10043.9|10013.9|9845.4|9815.4|2808
1433390400000|2015-06-04 04:00:00|10044|10014|10099.2|10069.2|10111.7|10081.7|9973|9943|4192
1433476800000|2015-06-05 04:00:00|10097.6|10067.6|9904.4|9874.4|10136.7|10106.7|9798.3|9768.3|52419
1433649600000|2015-06-07 04:00:00|9875.8|9845.8|9947.6|9917.6|9984.7|9954.7|9856.9|9826.9|1023
1433736000000|2015-06-08 04:00:00|9949.7|9919.7|10014.9|9984.9|10075.6|10045.6|9925.5|9895.5|3055
1433822400000|2015-06-09 04:00:00|10015|9985|10104|10074|10113.5|10083.5|10007.7|9977.7|5781
1433908800000|2015-06-10 04:00:00|10104.1|10074.1|10073.3|10043.3|10118.3|10088.3|9922.6|9892.6|10077
1433995200000|2015-06-11 04:00:00|10073.4|10043.4|9909.2|9879.2|10073.6|10043.6|9826.3|9796.3|20270
1434081600000|2015-06-12 04:00:00|9903.2|9873.2|9880.7|9850.7|9934.8|9904.8|9818.2|9788.2|32113
1434254400000|2015-06-14 04:00:00|9826.7|9796.7|9821.2|9791.2|9897.3|9867.3|9809.9|9779.9|796
1434340800000|2015-06-15 04:00:00|9821.3|9791.3|9912.7|9882.7|9986.9|9956.9|9790.5|9760.5|10056
1434427200000|2015-06-16 04:00:00|9912.8|9882.8|9957.2|9927.2|10020.3|9990.3|9911.7|9881.7|2263
1434513600000|2015-06-17 04:00:00|9955|9925|9898.6|9868.6|10037.9|10007.9|9885.1|9855.1|2914
1434600000000|2015-06-18 04:00:00|9898.7|9868.7|9855.9|9825.9|10000.3|9970.3|9831.6|9801.6|17706
1434686400000|2015-06-19 04:00:00|9857.4|9827.4|9903.8|9873.8|9950.6|9920.6|9845.3|9815.3|2352
1434859200000|2015-06-21 04:00:00|9884.8|9854.8|9888|9858|9974.9|9944.9|9871.9|9841.9|1531
1434945600000|2015-06-22 04:00:00|9888.1|9858.1|10071.3|10041.3|10090|10060|9888.1|9858.1|5536
1435032000000|2015-06-23 04:00:00|10071.4|10041.4|10064|10034|10093.9|10063.9|9986.3|9956.3|2187
1435118400000|2015-06-24 04:00:00|10064.1|10034.1|10300.3|10270.3|10341|10311|10000.8|9970.8|7230
1435204800000|2015-06-25 04:00:00|10302|10272|10220.1|10190.1|10348.6|10318.6|10193.6|10163.6|3085
1435291200000|2015-06-26 04:00:00|10220.2|10190.2|10178.9|10148.9|10320.2|10290.2|10172.1|10142.1|2669
1435464000000|2015-06-28 04:00:00|9972.6|9942.6|10072.8|10042.8|10120.1|10090.1|9929.5|9899.5|3185
1435550400000|2015-06-29 04:00:00|10069|10039|10036.1|10006.1|10117.7|10087.7|9977.3|9947.3|5245
1435636800000|2015-06-30 04:00:00|10038.1|10008.1|10471.8|10441.8|10547.8|10517.8|10038.1|10008.1|11129
1435723200000|2015-07-01 04:00:00|10467.9|10437.9|10499.3|10469.3|10675.8|10645.8|10346.4|10316.4|7571
1435809600000|2015-07-02 04:00:00|10498.8|10468.8|10605.9|10575.9|10807.2|10777.2|10381|10351|18852
1436068800000|2015-07-05 04:00:00|10624.9|10594.9|10682.7|10652.7|10737.5|10707.5|10582.4|10552.4|5540
1436155200000|2015-07-06 04:00:00|10682.8|10652.8|10837.7|10807.7|10918|10888|10416.7|10386.7|25176
1436241600000|2015-07-07 04:00:00|10840|10810|10874.2|10844.2|10925.2|10895.2|10762|10732|20964
1436328000000|2015-07-08 04:00:00|10874.3|10844.3|11068.6|11038.6|11198.9|11168.9|10871.8|10841.8|139795
1436414400000|2015-07-09 04:00:00|11068.7|11038.7|11050.5|11020.5|11167.9|11137.9|11012.9|10982.9|4274
1436500800000|2015-07-10 04:00:00|11050.6|11020.6|11090.4|11060.4|11387.6|11357.6|11004.5|10974.5|9095
1436673600000|2015-07-12 04:00:00|10888.9|10858.9|11009.5|10979.5|11021.8|10991.8|10888.9|10858.9|968
1436760000000|2015-07-13 04:00:00|11009.6|10979.6|10905.9|10875.9|11083.3|11053.3|10870.2|10840.2|26486
1436846400000|2015-07-14 04:00:00|10903.4|10873.4|11080.2|11050.2|11165.7|11135.7|10903.4|10873.4|6242
1436932800000|2015-07-15 04:00:00|11080.3|11050.3|11067.1|11037.1|11119.9|11089.9|11047.6|11017.6|0
1437019200000|2015-07-16 04:00:00|11069.5|11039.5|11021.3|10991.3|11113.9|11083.9|10954.1|10924.1|0
1437105600000|2015-07-17 04:00:00|11021.4|10991.4|10949.4|10919.4|11023.9|10993.9|10811.2|10781.2|0
1437278400000|2015-07-19 04:00:00|10874.1|10844.1|10844.8|10814.8|10874.1|10844.1|10839.3|10809.3|0
1437364800000|2015-07-20 04:00:00|10856|10826|10939.2|10909.2|11009.9|10979.9|10846.1|10816.1|0
1437451200000|2015-07-21 04:00:00|10941.5|10911.5|11025.4|10995.4|11096.1|11066.1|10941.5|10911.5|0
1437537600000|2015-07-22 04:00:00|11025.5|10995.5|11149.7|11119.7|11183|11153|10959.4|10929.4|1383
1437624000000|2015-07-23 04:00:00|11151.9|11121.9|11110.3|11080.3|11283.2|11253.2|11090.4|11060.4|31533
1437710400000|2015-07-24 04:00:00|11112.4|11082.4|11120.7|11090.7|11158.1|11128.1|11037.9|11007.9|2726
1437883200000|2015-07-26 04:00:00|11128.2|11098.2|11081.5|11051.5|11137.2|11107.2|11043.3|11013.3|940
1437969600000|2015-07-27 04:00:00|11079.5|11049.5|11078.8|11048.8|11165.4|11135.4|11018.9|10988.9|3117
1438056000000|2015-07-28 04:00:00|11078.9|11048.9|11160.6|11130.6|11175.4|11145.4|10961.3|10931.3|2713
1438142400000|2015-07-29 04:00:00|11160.7|11130.7|11226.1|11196.1|11392.3|11362.3|11086.1|11056.1|3862
1438228800000|2015-07-30 04:00:00|11224.3|11194.3|11485.4|11455.4|11641.1|11611.1|11220|11190|19785
1438315200000|2015-07-31 04:00:00|11485.5|11455.5|11598.9|11568.9|11735.3|11705.3|11485.4|11455.4|12094
1438488000000|2015-08-02 04:00:00|11680.7|11650.7|11669.7|11639.7|11693.2|11663.2|11618.4|11588.4|995
1438574400000|2015-08-03 04:00:00|11669.8|11639.8|11564.8|11534.8|11685.6|11655.6|11443.9|11413.9|4945
1438660800000|2015-08-04 04:00:00|11563.2|11533.2|11545.6|11515.6|11635.5|11605.5|11445|11415|3690
1438747200000|2015-08-05 04:00:00|11545.7|11515.7|11570.5|11540.5|11683.2|11653.2|11536.8|11506.8|3035
1438833600000|2015-08-06 04:00:00|11572|11542|11580|11550|11613.2|11583.2|11525.2|11495.2|4630
1438920000000|2015-08-07 04:00:00|11578.5|11548.5|11554.5|11524.5|11608.9|11578.9|11538.2|11508.2|1056
1439092800000|2015-08-09 04:00:00|11578.1|11548.1|11588.8|11558.8|11589.9|11559.9|11549.7|11519.7|344
1439179200000|2015-08-10 04:00:00|11590.2|11560.2|12134.2|12104.2|12210.2|12180.2|11564.4|11534.4|128134
1439265600000|2015-08-11 04:00:00|12135.6|12105.6|11894.4|11864.4|12168.3|12138.3|11831.3|11801.3|24156
1439352000000|2015-08-12 04:00:00|11894.5|11864.5|11785.2|11755.2|12070.5|12040.5|11706.9|11676.9|11728
1439438400000|2015-08-13 04:00:00|11785.3|11755.3|12065.9|12035.9|12087.7|12057.7|11778.3|11748.3|4690
1439524800000|2015-08-14 04:00:00|12061|12031|11988.6|11958.6|12100.7|12070.7|11980.4|11950.4|2512
1439697600000|2015-08-16 04:00:00|12003.7|11973.7|12029.2|11999.2|12038.6|12008.6|11991.5|11961.5|512
1439784000000|2015-08-17 04:00:00|12029.3|11999.3|12135.1|12105.1|12169.7|12139.7|11998.7|11968.7|59015
1439870400000|2015-08-18 04:00:00|12133.7|12103.7|12053.5|12023.5|12150.8|12120.8|11944.3|11914.3|5341
1439956800000|2015-08-19 04:00:00|12053.6|12023.6|12028|11998|12114.7|12084.7|11973.6|11943.6|6751
1440043200000|2015-08-20 04:00:00|12028.1|11998.1|11821|11791|12107.4|12077.4|11803.2|11773.2|11089
1440129600000|2015-08-21 04:00:00|11819.1|11789.1|11836.8|11806.8|11964.3|11934.3|11695.3|11665.3|19297
1440302400000|2015-08-23 04:00:00|11826.2|11796.2|11792.8|11762.8|11897.1|11867.1|11771.9|11741.9|1591
1440388800000|2015-08-24 04:00:00|11794.4|11764.4|11634.8|11604.8|11800.9|11770.9|11365.4|11335.4|12352
1440475200000|2015-08-25 04:00:00|11635.6|11605.6|11574.4|11544.4|11642.6|11612.6|11394.4|11364.4|12552
1440561600000|2015-08-26 04:00:00|11575.2|11545.2|11494.3|11464.3|11607.5|11577.5|11491.4|11461.4|4097
1440648000000|2015-08-27 04:00:00|11494.4|11464.4|11624|11594|11649.4|11619.4|11429.9|11399.9|11869
1440734400000|2015-08-28 04:00:00|11621.3|11591.3|11818.6|11788.6|11846.7|11816.7|11614|11584|27965
1440907200000|2015-08-30 04:00:00|11769.1|11739.1|11775.5|11745.5|11790.1|11760.1|11756.7|11726.7|307
1440993600000|2015-08-31 04:00:00|11776.6|11746.6|12076.3|12046.3|12188.2|12158.2|11755.6|11725.6|97230
1441080000000|2015-09-01 04:00:00|12078.3|12048.3|11816.6|11786.6|12094.5|12064.5|11756.6|11726.6|22528
1441166400000|2015-09-02 04:00:00|11816.7|11786.7|11892.7|11862.7|11957.8|11927.8|11806|11776|4600
1441252800000|2015-09-03 04:00:00|11892.8|11862.8|12051.4|12021.4|12149.7|12119.7|11861.7|11831.7|27395
1441339200000|2015-09-04 04:00:00|12051.5|12021.5|12101.4|12071.4|12118.9|12088.9|12033.6|12003.6|1949
1441598400000|2015-09-07 04:00:00|12060|12030|12128.4|12098.4|12135.8|12105.8|12055|12025|364
1441684800000|2015-09-08 04:00:00|12128.5|12098.5|12230.9|12200.9|12262.7|12232.7|12045.6|12015.6|4411
1441771200000|2015-09-09 04:00:00|12233.2|12203.2|12450.8|12420.8|12615.5|12585.5|12218.4|12188.4|18017
1441857600000|2015-09-10 04:00:00|12452|12422|12672.3|12642.3|12740.1|12710.1|12452|12422|18883
1441944000000|2015-09-11 04:00:00|12674.7|12644.7|12839.4|12809.4|12901.8|12871.8|12672.3|12642.3|5690
1442116800000|2015-09-13 04:00:00|12777.7|12747.7|12881|12851|12890.8|12860.8|12770.2|12740.2|959
1442203200000|2015-09-14 04:00:00|12886|12856|12913.2|12883.2|13095.9|13065.9|12843.8|12813.8|9896
1442289600000|2015-09-15 04:00:00|12915.7|12885.7|12978|12948|13006.1|12976.1|12835.3|12805.3|7141
1442376000000|2015-09-16 04:00:00|12978.1|12948.1|12750.1|12720.1|12979.3|12949.3|12605|12575|5910
1442462400000|2015-09-17 04:00:00|12750.2|12720.2|12869.8|12839.8|13044.9|13014.9|12725.7|12695.7|5915
1442548800000|2015-09-18 04:00:00|12870|12840|12985.1|12955.1|13022.5|12992.5|12852|12822|12372
1442721600000|2015-09-20 04:00:00|12948.1|12918.1|12816.4|12786.4|12948.1|12918.1|12811.1|12781.1|890
1442808000000|2015-09-21 04:00:00|12814.2|12784.2|12811.1|12781.1|12956.3|12926.3|12770.9|12740.9|3487
1442894400000|2015-09-22 04:00:00|12811.5|12781.5|12760.8|12730.8|12903.9|12873.9|12748|12718|3497
1442980800000|2015-09-23 04:00:00|12760.9|12730.9|12996|12966|12996|12966|12753.8|12723.8|4151
1443067200000|2015-09-24 04:00:00|12991.8|12961.8|13131.2|13101.2|13131.2|13101.2|12970.1|12940.1|6556
1443153600000|2015-09-25 04:00:00|13131.3|13101.3|13321.5|13291.5|13403.8|13373.8|13127.7|13097.7|11015
1443326400000|2015-09-27 04:00:00|13267.2|13237.2|13328|13298|13330.3|13300.3|13254.7|13224.7|440
1443412800000|2015-09-28 04:00:00|13328.1|13298.1|13447.2|13417.2|13459.1|13429.1|13307.5|13277.5|4900
1443499200000|2015-09-29 04:00:00|13447.3|13417.3|13390.1|13360.1|13481.3|13451.3|13344.8|13314.8|2567
1443585600000|2015-09-30 04:00:00|13391.9|13361.9|13275.6|13245.6|13475.2|13445.2|13251.9|13221.9|15411
1443672000000|2015-10-01 04:00:00|13275.7|13245.7|13348.2|13318.2|13451.2|13421.2|13275.7|13245.7|56033
1443758400000|2015-10-02 04:00:00|13348.3|13318.3|13363.5|13333.5|13426.9|13396.9|13318.3|13288.3|2638
1443931200000|2015-10-04 04:00:00|13336.5|13306.5|13398.2|13368.2|13399.7|13369.7|13324|13294|558
1444017600000|2015-10-05 04:00:00|13398.3|13368.3|13522.3|13492.3|13549.2|13519.2|13371.6|13341.6|5173
1444104000000|2015-10-06 04:00:00|13522.4|13492.4|13418.6|13388.6|13531.2|13501.2|13393|13363|3634
1444190400000|2015-10-07 04:00:00|13418.7|13388.7|13361.9|13331.9|13486.1|13456.1|13344.8|13314.8|6933
1444276800000|2015-10-08 04:00:00|13362|13332|13058.2|13028.2|13387.5|13357.5|12897.8|12867.8|8237
1444363200000|2015-10-09 04:00:00|13058.3|13028.3|13126|13096|13228.4|13198.4|12947.7|12917.7|9422
1444536000000|2015-10-11 04:00:00|13050.6|13020.6|13036.2|13006.2|13089.6|13059.6|13022.3|12992.3|851
1444622400000|2015-10-12 04:00:00|13036.3|13006.3|13029.9|12999.9|13212|13182|12941.9|12911.9|8675
1444708800000|2015-10-13 04:00:00|13031.2|13001.2|12598.4|12568.4|13128.1|13098.1|12406.4|12376.4|9817
1444795200000|2015-10-14 04:00:00|12593.4|12563.4|12283.1|12253.1|12646.5|12616.5|12226.3|12196.3|170271
1444881600000|2015-10-15 04:00:00|12283.2|12253.2|12485.6|12455.6|12552.3|12522.3|12161.4|12131.4|27546
1444968000000|2015-10-16 04:00:00|12485.7|12455.7|12297.1|12267.1|12506.5|12476.5|12285.9|12255.9|17996
1445140800000|2015-10-18 04:00:00|12310.5|12280.5|12344.6|12314.6|12356.7|12326.7|12276.5|12246.5|384
1445227200000|2015-10-19 04:00:00|12344.7|12314.7|12358.4|12328.4|12376.1|12346.1|12262.8|12232.8|3775
1445313600000|2015-10-20 04:00:00|12357.4|12327.4|12414.7|12384.7|12451.9|12421.9|12290.3|12260.3|7478
1445400000000|2015-10-21 04:00:00|12414.8|12384.8|12450.5|12420.5|12488.8|12458.8|12384.4|12354.4|4548
1445486400000|2015-10-22 04:00:00|12450.6|12420.6|12351.9|12321.9|12469|12439|12317.7|12287.7|5063
1445572800000|2015-10-23 04:00:00|12352|12322|12203.1|12173.1|12423.8|12393.8|12056.4|12026.4|27798
1445745600000|2015-10-25 04:00:00|12141.3|12081.3|12112.1|12082.1|12141.3|12101.9|12061.5|12029.1|1195
1445832000000|2015-10-26 04:00:00|12112.2|12082.2|11941.9|11881.9|12150.2|12110.2|11864.9|11817.4|74842
1445918400000|2015-10-27 04:00:00|11939.4|11879.4|11814.2|11784.2|11983.9|11938.9|11694.3|11664.3|28691
1446004800000|2015-10-28 04:00:00|11814.3|11784.3|11562.7|11522.7|11829|11799|11538.2|11484.4|47937
1446091200000|2015-10-29 04:00:00|11562.8|11522.8|11846.1|11816.1|11861.8|11824.3|11507.1|11477.1|11818
1446177600000|2015-10-30 04:00:00|11846.7|11816.7|11882.7|11852.7|12019|11984|11563|11531.3|96523
1446350400000|2015-11-01 04:00:00|11894.4|11834.4|12102.6|12042.6|12132.5|12092.5|11869.4|11809.4|319
1446440400000|2015-11-02 05:00:00|12109.8|12049.8|12125.2|12065.2|12263.6|12233.6|11970.1|11923.6|182118
1446526800000|2015-11-03 05:00:00|12125.3|12065.3|12244.7|12214.7|12247.5|12214.7|12031.3|12001.3|34352
1446613200000|2015-11-04 05:00:00|12244.8|12214.8|12404.6|12364.6|12435.3|12400.6|12149.2|12107|24371
1446699600000|2015-11-05 05:00:00|12404.7|12364.7|12425.6|12385.6|12462.9|12427.9|12334|12301.5|34480
1446786000000|2015-11-06 05:00:00|12427.8|12387.8|12403.4|12363.4|12473.4|12441.1|12358.1|12328.1|20732
1446958800000|2015-11-08 05:00:00|12400.5|12370.5|12286.6|12226.6|12412.2|12370.5|12223.4|12176.5|6019
1447045200000|2015-11-09 05:00:00|12286.7|12226.7|12085.6|12055.6|12286.7|12226.7|11915.8|11883.3|45549
1447131600000|2015-11-10 05:00:00|12085.7|12055.7|11955.1|11895.1|12317.6|12277.7|11870.9|11836.4|114977
1447218000000|2015-11-11 05:00:00|11961.9|11931.9|11946.9|11916.9|11996.7|11966.7|11871.9|11832|4811
1447304400000|2015-11-12 05:00:00|11947|11917|12280.9|12220.9|12386.7|12356.7|11906|11876|8075
1447390800000|2015-11-13 05:00:00|12281|12221|12183.3|12123.3|12315.2|12285.1|12153.3|12123.2|2832
1447563600000|2015-11-15 05:00:00|12140.1|12100.1|12160.8|12120.8|12215.1|12175.1|12082.7|12040.1|778
1447650000000|2015-11-16 05:00:00|12160.9|12120.9|11855.1|11825.1|12161|12121|11775|11738.5|6866
1447736400000|2015-11-17 05:00:00|11855.2|11825.2|12079.6|12019.6|12227.5|12197.5|11804.3|11772|221400
1447822800000|2015-11-18 05:00:00|12079.7|12019.7|12009.3|11969.3|12098.4|12050.4|11819|11789|5374
1447909200000|2015-11-19 05:00:00|12009.4|11969.4|11926.1|11886.1|12021.9|11989.9|11818.5|11788.5|21813
1447995600000|2015-11-20 05:00:00|11926.2|11886.2|12181.2|12151.2|12209.5|12175.8|11820.3|11787.8|72828
1448168400000|2015-11-22 05:00:00|12158.3|12098.3|12256.5|12226.5|12256.5|12226.5|12148.3|12088.3|565
1448254800000|2015-11-23 05:00:00|12256.6|12226.6|12190.4|12150.4|12351.2|12316.2|12093.6|12058.6|4421
1448341200000|2015-11-24 05:00:00|12190.5|12150.5|12201.7|12161.7|12349.7|12310.1|12156|12096|55340
1448427600000|2015-11-25 05:00:00|12201.8|12161.8|12201.4|12141.4|12383.4|12353.4|12189.7|12141.4|154597
1448600400000|2015-11-27 05:00:00|12041.8|11981.8|12046.7|12016.7|12177.1|12117.1|12006.9|11959.4|1024
1448773200000|2015-11-29 05:00:00|12027.8|11997.8|12070.4|12030.4|12076.8|12030.9|12017.9|11972.7|545
1448859600000|2015-11-30 05:00:00|12071.1|12031.1|11974.6|11934.6|12150|12115.2|11944.5|11914.5|5895
1448946000000|2015-12-01 05:00:00|11978.4|11948.4|11778.8|11748.8|11986.5|11952.1|11761|11731|8451
1449032400000|2015-12-02 05:00:00|11778.9|11748.9|11443.9|11413.9|11895.6|11865.6|11436.8|11406.8|9000
1449118800000|2015-12-03 05:00:00|11444|11414|11369|11339|11454.5|11424.5|11262.2|11232.2|6429
1449205200000|2015-12-04 05:00:00|11371.5|11341.5|11289.1|11249.1|11484.3|11439.9|11196.6|11166.6|6081
1449378000000|2015-12-06 05:00:00|11323.7|11283.7|11319.4|11279.4|11351.3|11297.2|11274.1|11244.1|737
1449464400000|2015-12-07 05:00:00|11319.5|11279.5|11009.2|10969.2|11326.6|11281.6|10960.7|10930.7|61952
1449550800000|2015-12-08 05:00:00|11009.3|10969.3|11141.6|11101.6|11150.6|11119.9|10888.4|10858.4|11802
1449637200000|2015-12-09 05:00:00|11141.7|11101.7|11159.9|11129.9|11164.6|11134.6|11019|10971.1|15707
1449723600000|2015-12-10 05:00:00|11191|11161|11228.1|11198.1|11356|11326|11127.7|11080.2|12236
1449810000000|2015-12-11 05:00:00|11229.4|11199.4|11220.4|11160.4|11286.9|11236.9|11120.1|11081.4|11164
1449982800000|2015-12-13 05:00:00|11273.9|11213.9|11264.6|11224.6|11275.2|11234.6|11240.2|11195.2|254
1450069200000|2015-12-14 05:00:00|11264.7|11224.7|11139|11109|11317.8|11287.8|11099.5|11063.2|5947
1450155600000|2015-12-15 05:00:00|11139.1|11109.1|11082.1|11022.1|11204.9|11169.9|11024|10990.1|55183
1450242000000|2015-12-16 05:00:00|11082.2|11022.2|11136.2|11096.2|11157.2|11127.2|11026.9|10996.5|4472
1450328400000|2015-12-17 05:00:00|11136.3|11096.3|11324.4|11264.4|11360.2|11315.2|11057.9|11015.7|33556
1450414800000|2015-12-18 05:00:00|11323.3|11263.3|11254.5|11214.5|11343.7|11308.7|11114.1|11084.1|6198
1450587600000|2015-12-20 05:00:00|11218.6|11158.6|11217.7|11187.7|11230.4|11190.2|11178.6|11128.6|300
1450674000000|2015-12-21 05:00:00|11223.7|11183.7|11170.3|11110.3|11321.2|11281|11094.9|11061.9|44088
1450760400000|2015-12-22 05:00:00|11170.4|11110.4|11030.4|11000.4|11194.3|11145|10980.3|10946.9|7281
1450846800000|2015-12-23 05:00:00|11029.5|10999.5|11100.3|11070.3|11107|11075.2|11012.7|10980.2|3630
1450933200000|2015-12-24 05:00:00|11100.4|11070.4|11056.7|10996.7|11114.5|11080.3|10999.2|10959.1|2161
1451278800000|2015-12-28 05:00:00|11179.4|11139.4|11250.6|11220.6|11304.9|11268.3|11144.2|11114.2|11690
1451365200000|2015-12-29 05:00:00|11250.7|11220.7|11813.7|11783.7|11984|11949|11209.8|11169.8|75990
1451451600000|2015-12-30 05:00:00|11813.1|11783.1|11776.9|11716.9|11897.9|11867.9|11706.2|11676|4192
1451538000000|2015-12-31 05:00:00|11772.5|11712.5|11790.6|11750.6|11815.1|11785.1|11633.4|11592.2|12291
1451883600000|2016-01-04 05:00:00|11729.3|11699.3|11689.2|11659.2|11842.9|11793.1|11676.2|11643.2|10741
1451970000000|2016-01-05 05:00:00|11691.4|11661.4|11836.4|11796.4|11953.5|11923.5|11661.9|11626.9|109937
1452056400000|2016-01-06 05:00:00|11836.5|11796.5|11785.9|11745.9|11948.2|11918.2|11747.5|11692.8|18748
1452142800000|2016-01-07 05:00:00|11786|11746|11668.3|11608.3|11801.6|11771.6|11573|11528|27937
1452229200000|2016-01-08 05:00:00|11658.3|11618.3|11855.7|11825.7|11858.1|11828.1|11645.8|11585.8|8382
1452402000000|2016-01-10 05:00:00|11801.5|11741.5|11849.6|11809.6|11854.5|11819.1|11796.5|11736.5|1345
1452488400000|2016-01-11 05:00:00|11849.7|11809.7|11761.1|11731.1|11858.7|11828.7|11694.2|11664.2|11048
1452574800000|2016-01-12 05:00:00|11761.2|11731.2|11759.5|11699.5|11857.6|11827.6|11652.7|11620.2|13213
1452661200000|2016-01-13 05:00:00|11759.6|11699.6|11316|11286|11787.2|11727.2|11171.2|11136.2|24212
1452747600000|2016-01-14 05:00:00|11313.5|11283.5|10953.3|10913.3|11321.5|11286.2|10843.8|10813.8|137389
1452834000000|2016-01-15 05:00:00|10953.4|10913.4|10706.2|10676.2|10953.9|10918.9|10676.1|10645.8|82077
1453093200000|2016-01-18 05:00:00|10751.4|10711.4|10797.5|10767.5|10826.7|10777.1|10748.3|10711.4|934
1453179600000|2016-01-19 05:00:00|10796.6|10766.6|10892.2|10862.2|10942.7|10905.5|10772.3|10727.3|13912
1453266000000|2016-01-20 05:00:00|10892.3|10862.3|10912|10882|10946.3|10886.3|10767.2|10734.7|8807
1453352400000|2016-01-21 05:00:00|10912.1|10882.1|11056.1|11026.1|11110.4|11050.4|10799.9|10767.1|7513
1453438800000|2016-01-22 05:00:00|11056.2|11026.2|11019|10989|11128.1|11088.3|10871|10841|11145
1453611600000|2016-01-24 05:00:00|10952|10892|11025.3|10965.3|11107|11077|10884.2|10854.2|3634
1453698000000|2016-01-25 05:00:00|11025.4|10965.4|11065|11025|11079.2|11049.2|10937.7|10907.1|11298
1453784400000|2016-01-26 05:00:00|11065.1|11025.1|11172.2|11132.2|11203.8|11161.3|11004.4|10974.4|5119
1453870800000|2016-01-27 05:00:00|11172.3|11132.3|11324.4|11294.4|11381.8|11351.8|11156.6|11099.1|54459
1453957200000|2016-01-28 05:00:00|11324.5|11294.5|11436.6|11406.6|11553.9|11520.8|11288.8|11228.8|13684
1454043600000|2016-01-29 05:00:00|11439.1|11409.1|11424.4|11384.4|11449.4|11419.4|11261|11226|4859
1454216400000|2016-01-31 05:00:00|11479.9|11449.9|11440.7|11380.7|11481.2|11449.9|11408.8|11358.8|631
1454302800000|2016-02-01 05:00:00|11441.5|11381.5|11140.5|11110.5|11513.6|11476.1|10969.3|10935.1|32640
1454389200000|2016-02-02 05:00:00|11140.6|11110.6|11206|11166|11348.4|11313.4|11101.4|11069.1|44167
1454475600000|2016-02-03 05:00:00|11206.1|11166.1|11275.6|11215.6|11334|11292.3|11175.4|11127.9|3450
1454562000000|2016-02-04 05:00:00|11275.7|11215.7|11212.7|11182.7|11319|11272.2|11120.4|11062.8|7390
1454648400000|2016-02-05 05:00:00|11212.8|11182.8|11233|11203|11247.1|11217.1|11164.8|11134.8|2993
1454821200000|2016-02-07 05:00:00|11233.3|11173.3|11221.6|11181.6|11235.8|11185.8|11206|11173.3|267
1454907600000|2016-02-08 05:00:00|11221.7|11181.7|11003.7|10963.7|11255.9|11208.1|10979|10949|8362
1454994000000|2016-02-09 05:00:00|11005.9|10965.9|10950.8|10890.8|11080.6|11050.6|10828.9|10796.6|186026
1455080400000|2016-02-10 05:00:00|10950.9|10890.9|11208|11178|11271.1|11241.1|10913.8|10883.6|5146
1455166800000|2016-02-11 05:00:00|11208.1|11178.1|11182.7|11122.7|11245.3|11209.1|11090.5|11039.6|11519
1455253200000|2016-02-12 05:00:00|11186.5|11126.5|10966.6|10906.6|11238.2|11203.2|10857.8|10826.6|14292
1455512400000|2016-02-15 05:00:00|10913.7|10883.7|11031.9|10991.9|11073|11030.5|10905.1|10872.8|116617
1455598800000|2016-02-16 05:00:00|11032|10992|11032.5|10972.5|11110.5|11063|10958.7|10928.7|74770
1455685200000|2016-02-17 05:00:00|11032.6|10972.6|11183.9|11123.9|11338.4|11307|10949.3|10906.8|43058
1455771600000|2016-02-18 05:00:00|11184|11124|11106.9|11066.9|11218.2|11166.4|11079.9|11024.2|125944
1455858000000|2016-02-19 05:00:00|11107|11067|11197.2|11167.2|11214.6|11184.6|11001.3|10971.3|21749
1456030800000|2016-02-21 05:00:00|11177.3|11117.3|11220.6|11190.6|11223.3|11193|11106.4|11076.4|23250
1456117200000|2016-02-22 05:00:00|11204|11144|10987.6|10927.6|11216|11166|10760.7|10700.7|276281
1456203600000|2016-02-23 05:00:00|10987.7|10927.7|10747.2|10687.2|10996|10946|10702.9|10672.9|1282466
1456290000000|2016-02-24 05:00:00|10748.9|10688.9|10835.2|10775.2|10920.2|10885.2|10658.8|10628.8|99231
1456376400000|2016-02-25 05:00:00|10831.7|10771.7|10668.4|10608.4|10864.3|10805.2|10605.8|10565.8|264698
1456462800000|2016-02-26 05:00:00|10668.5|10608.5|10656.3|10626.3|10694.8|10660.3|10372.9|10342.9|5058
1456635600000|2016-02-28 05:00:00|10587.4|10527.4|10617.6|10557.6|10654.4|10624.4|10516.8|10456.8|423
1456722000000|2016-02-29 05:00:00|10622.6|10562.6|10673.3|10643.3|10750.4|10720.4|10518.5|10488.5|49016
1456808400000|2016-03-01 05:00:00|10673.4|10643.4|10688|10648|10730.5|10700.5|10535.8|10500.8|153347
1456894800000|2016-03-02 05:00:00|10688.1|10648.1|10579.6|10519.6|10729.6|10699.6|10492.8|10456|41184
1456981200000|2016-03-03 05:00:00|10575.5|10515.5|10533.7|10473.7|10594.9|10542.4|10430.1|10380.1|79178
1457067600000|2016-03-04 05:00:00|10533.8|10473.8|10505.7|10465.7|10580.3|10550.3|10461.5|10430.2|52122
1457240400000|2016-03-06 05:00:00|10555|10495|10697.5|10667.5|10939.7|10909.7|10515|10470|894
1457326800000|2016-03-07 05:00:00|10697.6|10667.6|10689.1|10659.1|10721.1|10691.1|10536.8|10497.8|6317
1457413200000|2016-03-08 05:00:00|10689.2|10659.2|10555.6|10515.6|10720.8|10690.4|10478.8|10448.8|7902
1457499600000|2016-03-09 05:00:00|10555.7|10515.7|10364.8|10324.8|10568.6|10538.6|10302.8|10261|8211
1457586000000|2016-03-10 05:00:00|10364.9|10324.9|10413.7|10353.7|10513.6|10453.6|10197.7|10162.7|7714
1457672400000|2016-03-11 05:00:00|10413.8|10353.8|10338.9|10308.9|10461.6|10429.6|10294.7|10249.7|4190
1457845200000|2016-03-13 05:00:00|10377.5|10337.5|10500.8|10470.8|10520.6|10490.6|10377.5|10332.5|481
1457928000000|2016-03-14 04:00:00|10503.3|10473.3|10477.8|10437.8|10549.8|10499.8|10363.2|10330.7|2325
1458014400000|2016-03-15 04:00:00|10477.9|10437.9|10327.3|10267.3|10506.5|10476.5|10281.8|10221.8|4550
1458100800000|2016-03-16 04:00:00|10327.4|10267.4|10519.1|10489.1|10556.3|10526.3|10327.4|10267.4|4024
1458187200000|2016-03-17 04:00:00|10519|10489|10641.1|10581.1|10718.6|10688.6|10490.4|10460.1|14520
1458273600000|2016-03-18 04:00:00|10643.4|10583.4|10506.3|10446.3|10656.9|10619.4|10450.7|10419.3|7244
1458446400000|2016-03-20 04:00:00|10521.5|10481.5|10542|10512|10563.9|10526.4|10519.3|10481.5|599
1458532800000|2016-03-21 04:00:00|10544.2|10514.2|10391.8|10361.8|10567.4|10534|10359.6|10308.6|2569
1458619200000|2016-03-22 04:00:00|10394|10364|10483.4|10453.4|10500.4|10465.4|10329|10294|3728
1458705600000|2016-03-23 04:00:00|10483.5|10453.5|10387.9|10357.9|10491.1|10456.2|10336|10305.5|4220
1458792000000|2016-03-24 04:00:00|10388|10358|10333.9|10303.9|10393.6|10363.6|10195.7|10165.7|4728
1459051200000|2016-03-27 04:00:00|10318.6|10258.6|10349.4|10309.4|10369.2|10319.2|10298.7|10251.1|416
1459137600000|2016-03-28 04:00:00|10349.5|10309.5|10287.1|10257.1|10367.8|10319|10259.4|10222.1|1932
1459224000000|2016-03-29 04:00:00|10294|10254|10201|10161|10305.8|10273.3|10120.8|10090.8|3105
1459310400000|2016-03-30 04:00:00|10202.8|10162.8|10095.9|10035.9|10229.6|10199.6|9996.3|9963.8|6465
1459396800000|2016-03-31 04:00:00|10097.7|10037.7|9697.6|9657.6|10329.1|10299.1|9526.2|9491.2|12461
1459483200000|2016-04-01 04:00:00|9695.1|9655.1|9863.7|9833.7|9878.7|9848.7|9654.7|9605.5|3988
1459656000000|2016-04-03 04:00:00|9898.7|9858.7|9926.9|9896.9|9946.3|9904.2|9893.7|9853.7|236
1459742400000|2016-04-04 04:00:00|9927|9897|9914.5|9854.5|9958.7|9928.7|9828.9|9791.3|3029
1459828800000|2016-04-05 04:00:00|9914.6|9854.6|9946.4|9886.4|9954|9919|9788|9753|4894
1459915200000|2016-04-06 04:00:00|9941.4|9881.4|9887.8|9847.8|9949.2|9917.5|9857|9822.7|13429
1460001600000|2016-04-07 04:00:00|9885.8|9855.8|9949.8|9889.8|9974|9944|9880.7|9846|8037
1460088000000|2016-04-08 04:00:00|9951.3|9891.3|10084.6|10054.6|10104.6|10069.6|9935.1|9885.1|2059
1460260800000|2016-04-10 04:00:00|10051.1|10011.1|10105.5|10075.5|10107.8|10077.8|10049.8|10009.8|179
1460347200000|2016-04-11 04:00:00|10105.6|10075.6|10032.6|9972.6|10170|10140|9980.8|9950.8|3993
1460433600000|2016-04-12 04:00:00|10032.7|9972.7|9939.6|9899.6|10135.3|10101.5|9895.1|9865.1|2830
1460520000000|2016-04-13 04:00:00|9939.7|9899.7|10060.2|10030.2|10082.2|10052.2|9932.5|9888.5|3076
1460606400000|2016-04-14 04:00:00|10060.3|10030.3|10392.3|10362.3|10453.7|10420.4|9980.8|9948.3|8100
1460692800000|2016-04-15 04:00:00|10392.4|10362.4|10485.9|10455.9|10607.8|10577.8|10343.7|10313.7|3369
1460865600000|2016-04-17 04:00:00|10229.3|10199.3|10381.5|10321.5|10396.8|10363.6|10229.3|10199.3|1356
1460952000000|2016-04-18 04:00:00|10381.6|10321.6|10411.8|10381.8|10567.1|10537.1|10362.8|10302.8|7791
1461038400000|2016-04-19 04:00:00|10411.9|10381.9|10569.9|10539.9|10575.5|10545.5|10370.8|10326.7|4999
1461124800000|2016-04-20 04:00:00|10570|10540|10826.9|10796.9|10872.5|10842.5|10508.3|10474.2|8730
1461211200000|2016-04-21 04:00:00|10827|10797|10794|10764|10959.3|10929.3|10767.9|10731.2|4213
1461297600000|2016-04-22 04:00:00|10794.1|10764.1|10691.6|10651.6|10860.2|10815.2|10634.2|10604.2|6859
1461470400000|2016-04-24 04:00:00|10771.6|10711.6|10888|10858|10894.6|10858.6|10685.9|10635.1|442
1461556800000|2016-04-25 04:00:00|10893.3|10863.3|11082.5|11042.5|11107.9|11072.9|10852.9|10817.9|9149
1461643200000|2016-04-26 04:00:00|11081.7|11051.7|11124.2|11064.2|11331|11301|10985.3|10950.3|16212
1461729600000|2016-04-27 04:00:00|11098.4|11038.4|11035.2|10995.2|11230.2|11192|10859.4|10799.4|3159
1461816000000|2016-04-28 04:00:00|11035.3|10995.3|10981|10921|11169.7|11137.7|10923.2|10867.7|6053
1461902400000|2016-04-29 04:00:00|10981.1|10921.1|11062|11022|11085.6|11053.4|10939.1|10904.6|3959
1462075200000|2016-05-01 04:00:00|11102.7|11062.7|11239.6|11209.6|11257.2|11227.2|11083.2|11023.2|1181
1462161600000|2016-05-02 04:00:00|11237.6|11207.6|11267.6|11227.6|11328|11298|11196|11161.4|4164
1462248000000|2016-05-03 04:00:00|11267.7|11227.7|11405.8|11375.8|11431.8|11401|11242.5|11208.4|6210
1462334400000|2016-05-04 04:00:00|11403.6|11373.6|11370.2|11340.2|11538|11508|11300.6|11270.6|4611
1462420800000|2016-05-05 04:00:00|11370.3|11340.3|11351.7|11311.7|11478.9|11448.9|11231.3|11196.3|7333
1462507200000|2016-05-06 04:00:00|11351.8|11311.8|11436.6|11406.6|11446|11416|11349.1|11290.8|3084
1462680000000|2016-05-08 04:00:00|11389|11359|11176.1|11136.1|11411.5|11359|10806.5|10746.5|2352
1462766400000|2016-05-09 04:00:00|11178.5|11138.5|11169.8|11129.8|11297.1|11267.1|11106|11062.1|6734
1462852800000|2016-05-10 04:00:00|11169.7|11129.7|11378.3|11338.3|11521.1|11491.1|11149.8|11119.8|16469
1462939200000|2016-05-11 04:00:00|11380.7|11340.7|11492|11462|11508|11478|11317|11269.5|2496
1463025600000|2016-05-12 04:00:00|11492.1|11462.1|11770.5|11710.5|11851.8|11821.8|11489.8|11457.3|5057
1463112000000|2016-05-13 04:00:00|11773|11713|11717.3|11687.3|11839|11809|11624.2|11594.2|4401
1463284800000|2016-05-15 04:00:00|11656.5|11616.5|11813.9|11783.9|11816.5|11783.9|11654|11614|1187
1463371200000|2016-05-16 04:00:00|11816.3|11786.3|12002.7|11972.7|12059.1|12020.6|11778|11741.8|5837
1463457600000|2016-05-17 04:00:00|12002.8|11972.8|12084.5|12044.5|12141.1|12111.1|11942.1|11912.1|10785
1463544000000|2016-05-18 04:00:00|12086.8|12046.8|12056.5|12026.5|12175.7|12145.7|11917.2|11877.2|4118
1463630400000|2016-05-19 04:00:00|12056.6|12026.6|11776.8|11736.8|12137.1|12107.1|11758.9|11728.6|7405
1463716800000|2016-05-20 04:00:00|11774.6|11734.6|11820.8|11760.8|11855.2|11825.2|11757.9|11727.9|2403
1463889600000|2016-05-22 04:00:00|11837.5|11807.5|11800|11770|11837.5|11807.5|11792.3|11757.1|11
1463976000000|2016-05-23 04:00:00|11800.1|11770.1|11645.5|11615.5|11844.2|11814.2|11640.8|11610.8|433
1464062400000|2016-05-24 04:00:00|11643.4|11613.4|11573.8|11543.8|11728.4|11682.9|11571|11538|467
1464148800000|2016-05-25 04:00:00|11576.3|11546.3|11419.7|11379.7|11590.8|11555.8|11287.6|11257.6|737
1464235200000|2016-05-26 04:00:00|11419.8|11379.8|11125.8|11065.8|11486.2|11456.2|11069.8|11039.8|604
1464321600000|2016-05-27 04:00:00|11127|11067|10827.3|10797.3|11174.5|11143.3|10827.3|10797.3|1019
1464580800000|2016-05-30 04:00:00|10943.1|10883.1|10966.2|10926.2|10981.1|10943.4|10919.9|10878.1|41
1464667200000|2016-05-31 04:00:00|10968|10928|11009.8|10949.8|11076.9|11037.9|10849.9|10819.9|717
1464753600000|2016-06-01 04:00:00|11010.6|10950.6|11283.9|11243.9|11310.4|11280.4|10931.4|10881.4|764
1464840000000|2016-06-02 04:00:00|11284|11244|11532.3|11492.3|11541.9|11511.9|11193.9|11163.9|1088
1464926400000|2016-06-03 04:00:00|11532.4|11492.4|11464.8|11404.8|11536.1|11500.1|11371.7|11321.7|798
1465099200000|2016-06-05 04:00:00|11414.3|11354.3|11493|11463|11536.9|11506.9|11401.8|11341.8|32
1465185600000|2016-06-06 04:00:00|11495|11465|11856.3|11826.3|11857.3|11827.3|11452.2|11393.7|1275
1465272000000|2016-06-07 04:00:00|11856.4|11826.4|11847|11807|11913.8|11883.8|11775.1|11745.1|880
1465358400000|2016-06-08 04:00:00|11847.1|11807.1|11488.5|11458.5|12002.8|11972.8|11435.7|11405.7|716
1465444800000|2016-06-09 04:00:00|11488.6|11458.6|11350.1|11290.1|11544.4|11499.4|11282.8|11252.8|1329
1465531200000|2016-06-10 04:00:00|11352.4|11292.4|11516.6|11476.6|11540.8|11510.8|11352.4|11292.4|353
1465704000000|2016-06-12 04:00:00|11533.9|11493.9|11503.4|11443.4|11541.6|11502.8|11440.5|11400.4|9
1465790400000|2016-06-13 04:00:00|11505.9|11445.9|11372.9|11312.9|11532.7|11494.8|11341.4|11302.7|332
1465876800000|2016-06-14 04:00:00|11374.1|11314.1|11465|11425|11484.3|11454.3|11324.6|11294.6|1148
1465963200000|2016-06-15 04:00:00|11463.8|11423.8|11818.1|11778.1|11841.3|11808.9|11445|11411.2|874
1466049600000|2016-06-16 04:00:00|11819.5|11779.5|11469.7|11429.7|11885.7|11855.7|11447.4|11417.4|511
1466136000000|2016-06-17 04:00:00|11469.8|11429.8|11487|11427|11513.4|11483.4|11450.5|11419.5|589
1466308800000|2016-06-19 04:00:00|11540.7|11480.7|11498.9|11468.9|11619.1|11589.1|11491.3|11456.5|14
1466395200000|2016-06-20 04:00:00|11499|11469|11250.1|11220.1|11551.4|11521.4|11246.2|11213|569
1466481600000|2016-06-21 04:00:00|11248.5|11218.5|11227.9|11167.9|11266.2|11223.7|11161|11126.9|923
1466568000000|2016-06-22 04:00:00|11228|11168|11159.5|11129.5|11241.3|11196.3|11157.1|11123|897
1466654400000|2016-06-23 04:00:00|11159.6|11129.6|10876.7|10836.7|11198.7|11168.7|10867.5|10824.9|699
1466740800000|2016-06-24 04:00:00|10872.5|10842.5|10956.9|10926.9|11163.5|11130|10820.3|10790.3|545
1466913600000|2016-06-26 04:00:00|10955.3|10895.3|10940.6|10880.6|10997.9|10937.9|10886.5|10840.4|17
1467000000000|2016-06-27 04:00:00|10942.5|10882.5|11100.7|11040.7|11119.7|11080.5|10880.8|10845.8|481
1467086400000|2016-06-28 04:00:00|11102.6|11042.6|10885.5|10855.5|11144.9|11104.9|10838|10808|798
1467172800000|2016-06-29 04:00:00|10884.3|10854.3|10887.7|10847.7|11036.2|11006.2|10855.4|10815.4|823
1467259200000|2016-06-30 04:00:00|10887.8|10847.8|10686.6|10626.6|11000.8|10958.4|10591.6|10555.7|561
1467345600000|2016-07-01 04:00:00|10734.1|10704.1|10441.8|10411.8|10734.1|10704.1|10441.8|10411.8|454
1467691200000|2016-07-05 04:00:00|10343.6|10313.6|10392.7|10352.7|10587.6|10540.1|10254.5|10224.5|303
1467777600000|2016-07-06 04:00:00|10392.6|10352.6|10627.1|10597.1|10709.8|10667.3|10290.5|10260.5|320
1467864000000|2016-07-07 04:00:00|10630.9|10600.9|10871.4|10831.4|10951.5|10911.5|10622|10587|284
1467950400000|2016-07-08 04:00:00|10871.5|10831.5|10667.9|10607.9|10911.6|10866.6|10606.8|10554.3|204
1468209600000|2016-07-11 04:00:00|10597.1|10567.1|10780.3|10720.3|10797.6|10762.8|10584.6|10554.6|53
1468296000000|2016-07-12 04:00:00|10780.4|10720.4|10771.3|10741.3|10853.4|10823.4|10640.2|10610.2|191
1468382400000|2016-07-13 04:00:00|10771.4|10741.4|10713.4|10653.4|10786.9|10749.2|10614.3|10584.3|200
1468468800000|2016-07-14 04:00:00|10713.5|10653.5|10655.4|10595.4|10750.2|10720.2|10590.7|10560.7|276
1468555200000|2016-07-15 04:00:00|10655.5|10595.5|10553.2|10523.2|10685.1|10655.1|10545|10515|162
1468728000000|2016-07-17 04:00:00|10595.8|10535.8|10579|10539|10595.9|10558.4|10565.4|10532.4|4
1468814400000|2016-07-18 04:00:00|10576.7|10536.7|10818.1|10788.1|10838.8|10796.3|10558.4|10528.4|233
1468900800000|2016-07-19 04:00:00|10818.2|10788.2|10869.8|10839.8|10876.6|10839.8|10683.2|10653.2|162
1468987200000|2016-07-20 04:00:00|10869.9|10839.9|10836.7|10806.7|10909.1|10876.6|10819.1|10777.7|182
1469073600000|2016-07-21 04:00:00|10834.2|10804.2|10706.1|10646.1|10837.5|10804.9|10661.8|10631.8|215
1469160000000|2016-07-22 04:00:00|10705.8|10645.8|10471.2|10431.2|10708.7|10648.7|10427.5|10397.5|305
1469332800000|2016-07-24 04:00:00|10523.5|10463.5|10469.3|10429.3|10526.1|10466.1|10448.6|10418.6|6
1469419200000|2016-07-25 04:00:00|10466.8|10426.8|10415.7|10385.7|10511.8|10481.8|10380.9|10350.9|219
1469505600000|2016-07-26 04:00:00|10415.8|10385.8|10120.6|10090.6|10433.2|10400.2|10073.7|10043.7|562
1469592000000|2016-07-27 04:00:00|10122.5|10092.5|9967.4|9937.4|10224.6|10194.6|9878.2|9848.2|966
1469678400000|2016-07-28 04:00:00|9967.5|9937.5|9891.8|9831.8|9968.1|9937.9|9834.4|9804.4|501
1469764800000|2016-07-29 04:00:00|9891.9|9831.9|10027|9997|10037|10007|9819.7|9789.1|497
1469937600000|2016-07-31 04:00:00|9941.8|9881.8|9992.5|9952.5|9996.6|9966.6|9932.9|9881.8|9
1470024000000|2016-08-01 04:00:00|9992.6|9952.6|9817.7|9777.7|10021.5|9974|9738.4|9708.4|712
1470110400000|2016-08-02 04:00:00|9817.8|9777.8|9672.2|9632.2|9930.1|9900.1|9620|9590|683
1470196800000|2016-08-03 04:00:00|9672.3|9632.3|9732.4|9672.4|9789.9|9759.9|9642.2|9604.7|273
1470283200000|2016-08-04 04:00:00|9704.2|9674.2|9487.8|9447.8|9754.3|9724.3|9415.4|9385.4|803
1470369600000|2016-08-05 04:00:00|9490.3|9450.3|9436.3|9396.3|9512.8|9482.8|9396.2|9366.2|354
1470542400000|2016-08-07 04:00:00|9480|9450|9548.7|9508.7|9581.6|9544.7|9475.5|9441.5|19
1470628800000|2016-08-08 04:00:00|9547.7|9507.7|9776.5|9736.5|9873.6|9829.4|9446.8|9416.8|734
1470715200000|2016-08-09 04:00:00|9777.9|9737.9|9823.3|9763.3|9912.7|9872.7|9718.9|9688.9|563
1470801600000|2016-08-10 04:00:00|9824.7|9764.7|9670.8|9640.8|9836.5|9787.9|9614.6|9584.3|443
1470888000000|2016-08-11 04:00:00|9677.6|9617.6|9458.4|9418.4|9677.6|9635.8|9425.8|9395.8|757
1470974400000|2016-08-12 04:00:00|9456.1|9426.1|9788.1|9728.1|9796.1|9758|9439.2|9409.2|439
1471147200000|2016-08-14 04:00:00|9839.1|9799.1|9868.2|9838.2|9873|9842.9|9735.4|9675.4|15
1471233600000|2016-08-15 04:00:00|9868.3|9838.3|10385.9|10325.9|10396|10362.9|9868.3|9838.3|1120
1471320000000|2016-08-16 04:00:00|10387.2|10327.2|10537.8|10507.8|10703.3|10670.8|10321.9|10291.9|1077
1471406400000|2016-08-17 04:00:00|10546|10516|10287.9|10227.9|10555.3|10525.3|10276.5|10227.9|693
1471492800000|2016-08-18 04:00:00|10286.5|10226.5|10284.7|10244.7|10441.8|10411.8|10234.4|10194.4|1042
1471579200000|2016-08-19 04:00:00|10285.7|10245.7|10304.6|10264.6|10374.9|10344.9|10274.3|10242.3|517
1471752000000|2016-08-21 04:00:00|10346.9|10316.9|10371.4|10331.4|10371.4|10331.4|10324.4|10274.4|10
1471838400000|2016-08-22 04:00:00|10372.9|10332.9|10522.4|10492.4|10558.1|10528.1|10360.3|10330.3|684
1471924800000|2016-08-23 04:00:00|10523.2|10493.2|10335.7|10295.7|10543.8|10513.8|10318.7|10278.2|451
1472011200000|2016-08-24 04:00:00|10334.1|10294.1|10143.6|10083.6|10363.5|10319.3|10090.9|10060.9|769
1472097600000|2016-08-25 04:00:00|10145.3|10085.3|9860.6|9820.6|10186.9|10151.2|9847.9|9807.8|406
1472184000000|2016-08-26 04:00:00|9852.6|9822.6|9868.8|9838.8|10229.5|10169.5|9831.7|9801.7|485
1472356800000|2016-08-28 04:00:00|9948.9|9888.9|9879.3|9839.3|9988.5|9928.5|9878|9839.2|5
1472443200000|2016-08-29 04:00:00|9877.5|9837.5|9680.7|9650.7|9959.4|9919.4|9659.3|9629.3|292
1472529600000|2016-08-30 04:00:00|9676.9|9646.9|9514.1|9484.1|9733.3|9673.3|9469|9439|1366
1472616000000|2016-08-31 04:00:00|9514.2|9484.2|9531.5|9501.5|9583.4|9525.9|9362.8|9332.8|710
1472702400000|2016-09-01 04:00:00|9532|9502|9455.5|9425.5|9732|9702|9333.7|9301.2|530
1472788800000|2016-09-02 04:00:00|9456|9426|9609.5|9569.5|9694.5|9664.5|9396.9|9366.9|471
1473048000000|2016-09-05 04:00:00|9669|9629|9622.4|9562.4|9681.8|9651.8|9529.3|9487.5|31
1473134400000|2016-09-06 04:00:00|9626.8|9566.8|9551.1|9511.1|9630.3|9598.1|9512.1|9482.1|222
1473220800000|2016-09-07 04:00:00|9551.4|9511.4|9660.7|9620.7|9678|9648|9507.3|9477.3|260
1473307200000|2016-09-08 04:00:00|9660.8|9620.8|9559.9|9529.9|9663.4|9623.4|9525.5|9495.5|700
1473393600000|2016-09-09 04:00:00|9559.8|9529.8|9536.3|9506.3|9559.8|9529.8|9461|9431|282
1473566400000|2016-09-11 04:00:00|9575.4|9545.4|9651|9611|9737.9|9680.4|9575.4|9532.9|53
1473652800000|2016-09-12 04:00:00|9651.1|9611.1|9719.5|9679.5|9810.4|9780.4|9578.1|9548.1|404
1473739200000|2016-09-13 04:00:00|9719.6|9679.6|9593.3|9553.3|9823.6|9783.6|9572.8|9529.3|240
1473825600000|2016-09-14 04:00:00|9590.8|9550.8|9949.8|9909.8|9982|9952|9522.6|9492.6|734
1473912000000|2016-09-15 04:00:00|9947.4|9907.4|9823.7|9763.7|9952.8|9912.8|9684.8|9654.8|218
1473998400000|2016-09-16 04:00:00|9823.8|9763.8|9881.3|9851.3|9898.5|9868.5|9708|9675.5|129
1474171200000|2016-09-18 04:00:00|9887.7|9847.7|9923.8|9893.8|9947.8|9917.8|9887.7|9847.7|36
1474257600000|2016-09-19 04:00:00|9923.9|9893.9|9822.4|9762.4|9928.9|9898.9|9774.4|9714.4|90
1474344000000|2016-09-20 04:00:00|9820.9|9760.9|9853.6|9813.6|9954.5|9914.2|9748.8|9718.8|232
1474430400000|2016-09-21 04:00:00|9853.7|9813.7|9777.9|9717.9|9892.4|9850.1|9673.3|9643.3|206
1474516800000|2016-09-22 04:00:00|9778|9718|9724.1|9694.1|9786.7|9756.7|9662.7|9632.7|149
1474603200000|2016-09-23 04:00:00|9724.2|9694.2|9707.3|9677.3|9831.7|9791.7|9685.8|9655.8|173
1474776000000|2016-09-25 04:00:00|9736.8|9696.8|9832|9792|9856.6|9826.6|9718.9|9685.9|18
1474862400000|2016-09-26 04:00:00|9832.1|9792.1|9787.5|9747.5|9832.3|9799.4|9691.4|9661.4|197
1474948800000|2016-09-27 04:00:00|9787.6|9747.6|9800.9|9770.9|9860.3|9830.3|9727.2|9697.2|179
1475035200000|2016-09-28 04:00:00|9801|9771|9780.4|9740.4|9987|9939.5|9733.7|9703.7|227
1475121600000|2016-09-29 04:00:00|9780.5|9740.5|9906.7|9846.7|9909|9859|9754.5|9724.5|367
1475208000000|2016-09-30 04:00:00|9906.8|9846.8|9977.6|9947.6|9982.9|9952.9|9860.1|9830.1|358
1475380800000|2016-10-02 04:00:00|9975.8|9915.8|9986.4|9956.4|9995|9965|9942.5|9897.5|19
1475467200000|2016-10-03 04:00:00|9986.5|9956.5|10121.1|10091.1|10445.6|10385.6|9984.2|9954.2|769
1475553600000|2016-10-04 04:00:00|10121.2|10091.2|10160.9|10130.9|10225.7|10195.7|10121.2|10091.2|375
1475640000000|2016-10-05 04:00:00|10161|10131|10124.1|10094.1|10182.2|10152.2|10081.7|10051.7|223
1475726400000|2016-10-06 04:00:00|10124.2|10094.2|10259.7|10219.7|10259.7|10219.7|10112.2|10082.2|215
1475812800000|2016-10-07 04:00:00|10259.8|10219.8|10177.1|10147.1|10275.3|10245.3|10122.7|10092.7|188
1475985600000|2016-10-09 04:00:00|10211|10151|10214.1|10174.1|10231.6|10196.2|10161|10131|12
1476072000000|2016-10-10 04:00:00|10214.2|10174.2|10409.2|10379.2|10409.2|10379.2|10209.2|10169.2|349
1476158400000|2016-10-11 04:00:00|10410.6|10380.6|10489.2|10459.2|10512.5|10482.5|10407.4|10364.7|788
1476244800000|2016-10-12 04:00:00|10489.3|10459.3|10303.9|10263.9|10568.3|10538.3|10252.1|10222.1|1016
1476331200000|2016-10-13 04:00:00|10302.7|10262.7|10337.6|10297.6|10364.9|10334.9|10249.4|10219.4|561
1476417600000|2016-10-14 04:00:00|10337.7|10297.7|10283.5|10253.5|10491.6|10461.6|10278.2|10248.2|675
1476590400000|2016-10-16 04:00:00|10291|10261|10318.8|10288.8|10318.8|10288.8|10281.2|10251|2
1476676800000|2016-10-17 04:00:00|10318.9|10288.9|10531.1|10501.1|10559.9|10529.9|10311.6|10281.6|994
1476763200000|2016-10-18 04:00:00|10531.2|10501.2|10545.3|10515.3|10586.1|10556.1|10464.9|10426.3|1031
1476849600000|2016-10-19 04:00:00|10546.7|10516.7|10509.8|10469.8|10622.6|10592.6|10430.3|10400.3|785
1476936000000|2016-10-20 04:00:00|10503.8|10473.8|10477.4|10437.4|10563.9|10533.9|10422.7|10392.7|881
1477022400000|2016-10-21 04:00:00|10477.5|10437.5|10492.9|10452.9|10537.8|10507.8|10425|10395|1016
1477195200000|2016-10-23 04:00:00|10486.4|10426.4|10543|10503|10560|10509|10483.9|10423.9|3
1477281600000|2016-10-24 04:00:00|10541.3|10501.3|10093|10053|10565.1|10535.1|10021.3|9991.3|1219
1477368000000|2016-10-25 04:00:00|10091.3|10051.3|10058.8|9998.8|10100.7|10065.9|9988.7|9958.7|901
1477454400000|2016-10-26 04:00:00|10058.9|9998.9|10295.1|10255.1|10309.3|10262.6|10005.1|9975.1|1021
1477540800000|2016-10-27 04:00:00|10295.2|10255.2|10351|10321|10363.4|10333.4|10253.8|10223.8|1043
1477627200000|2016-10-28 04:00:00|10351.1|10321.1|10153.5|10093.5|10371.5|10335.3|10044.1|10014.1|1713
1477800000000|2016-10-30 04:00:00|10156.6|10096.6|10171.2|10111.2|10186.6|10143|10133|10086.6|25
1477886400000|2016-10-31 04:00:00|10171.3|10111.3|10085.5|10055.5|10194.8|10164.8|10012.8|9982.8|442
1477972800000|2016-11-01 04:00:00|10086|10056|9899.2|9869.2|10098.4|10068.4|9780.6|9750.6|696
1478059200000|2016-11-02 04:00:00|9899.3|9869.3|9723|9693|9932.5|9895.8|9611.2|9581.2|836
1478145600000|2016-11-03 04:00:00|9722.6|9692.6|9756|9726|9862.7|9832.7|9649.7|9619.7|442
1478232000000|2016-11-04 04:00:00|9756.1|9726.1|9850.8|9790.8|9912.7|9882.7|9738.5|9701.8|443
1478404800000|2016-11-06 04:00:00|9875.1|9815.1|9830.8|9790.8|9892.7|9835.2|9812.5|9772.2|2
1478494800000|2016-11-07 05:00:00|9830.9|9790.9|9765.9|9705.9|9922.2|9887.1|9750.8|9705.6|255
1478581200000|2016-11-08 05:00:00|9766|9706|9756.2|9716.2|9861.2|9831.2|9731|9701|272
1478667600000|2016-11-09 05:00:00|9758.7|9718.7|9725.3|9695.3|9918.1|9874.3|9696.2|9661.4|358
1478754000000|2016-11-10 05:00:00|9725.4|9695.4|9876.4|9836.4|9916.8|9879.3|9725.4|9695.4|383
1478840400000|2016-11-11 05:00:00|9876.5|9836.5|9724.4|9694.4|9882|9842|9679|9649|319
1479013200000|2016-11-13 05:00:00|9742.7|9702.7|9780.9|9740.9|9800.3|9770.3|9730.3|9700.3|25
1479099600000|2016-11-14 05:00:00|9778.4|9748.4|9420.1|9390.1|9784.1|9748.4|9338.1|9308.1|730
1479186000000|2016-11-15 05:00:00|9425.1|9395.1|9487|9457|9501.4|9459.2|9334.5|9304.4|405
1479272400000|2016-11-16 05:00:00|9496.6|9466.6|9613.8|9583.8|9803.3|9765.6|9425.9|9395.9|489
1479358800000|2016-11-17 05:00:00|9616.3|9576.3|9555.4|9525.4|9666.7|9626.7|9458.5|9420.9|339
1479445200000|2016-11-18 05:00:00|9555.5|9525.5|9687.1|9657.1|9697.1|9667.1|9532.8|9502.8|240
1479618000000|2016-11-20 05:00:00|9664.3|9624.3|9660|9620|9694.4|9664.4|9622.7|9582.4|6
1479704400000|2016-11-21 05:00:00|9660.1|9620.1|9866.7|9806.7|9941|9911|9639|9598|336
1479790800000|2016-11-22 05:00:00|9866.8|9806.8|9646.3|9606.3|9903|9873|9604.2|9571.7|233
1479877200000|2016-11-23 05:00:00|9646.4|9606.4|9598.4|9558.4|9742.9|9712.9|9569.2|9539.2|251
1480050000000|2016-11-25 05:00:00|9622.9|9592.9|9711|9681|9758.4|9728.4|9607.9|9577.9|129
1480222800000|2016-11-27 05:00:00|9714.8|9654.8|9744.2|9704.2|9746.6|9708.4|9700.4|9640.4|1
1480309200000|2016-11-28 05:00:00|9744.3|9704.3|9668.4|9638.4|9760|9729.8|9559.6|9512.1|196
1480395600000|2016-11-29 05:00:00|9668.5|9638.5|9630.5|9600.5|9719.4|9689.1|9602.3|9572.3|436
1480482000000|2016-11-30 05:00:00|9630.6|9600.6|9799.9|9759.9|9822.6|9792.6|9630.6|9598.5|413
1480568400000|2016-12-01 05:00:00|9800|9760|9791.6|9751.6|9833.9|9803.9|9672|9642|519
1480654800000|2016-12-02 05:00:00|9791.7|9751.7|9718.2|9688.2|9828.5|9798.5|9678.8|9640.5|293
1480827600000|2016-12-04 05:00:00|9743.7|9703.7|9826|9796|9845.4|9805.5|9743.7|9703.7|32
1480914000000|2016-12-05 05:00:00|9826.1|9796.1|9991.2|9961.2|10097.9|10067.9|9775.4|9742.8|759
1481000400000|2016-12-06 05:00:00|9991.3|9961.3|10051.5|10021.5|10076.3|10046.3|9964|9934|380
1481086800000|2016-12-07 05:00:00|10051.6|10021.6|10022.9|9992.9|10106.8|10076.8|10009.2|9973.5|621
1481173200000|2016-12-08 05:00:00|10023|9993|9946.7|9886.7|10117.1|10087.1|9885|9855|345
1481259600000|2016-12-09 05:00:00|9946.8|9886.8|10026.8|9966.8|10065.4|10035.4|9930.8|9884.6|998
1481432400000|2016-12-11 05:00:00|10076.4|10036.4|10100.9|10070.9|10102.1|10072.1|10060.2|10030.2|17
1481518800000|2016-12-12 05:00:00|10099.6|10069.6|10017.8|9987.8|10101.4|10071.4|9978.3|9948.3|438
1481605200000|2016-12-13 05:00:00|10017.9|9987.9|9905.9|9865.9|10072|10042|9882.1|9852.1|863
1481691600000|2016-12-14 05:00:00|9904.7|9864.7|9844.1|9814.1|9942.6|9910|9826.2|9796.2|1455
1481778000000|2016-12-15 05:00:00|9845.4|9815.4|9628.4|9598.4|9848.2|9818.2|9610.3|9580.3|1334
1481864400000|2016-12-16 05:00:00|9628.5|9598.5|9650.8|9620.8|9699.2|9669.2|9531.2|9501.2|891
1482037200000|2016-12-18 05:00:00|9665.4|9625.4|9678.6|9648.6|9733.1|9703.1|9665.4|9625.4|16
1482123600000|2016-12-19 05:00:00|9681.1|9651.1|9623.9|9593.9|9783.8|9753.8|9618.8|9588.8|923
1482210000000|2016-12-20 05:00:00|9626.4|9596.4|9644.1|9604.1|9705.8|9675|9537.8|9501.9|1216
1482296400000|2016-12-21 05:00:00|9644.2|9604.2|9546|9516|9689.7|9659.7|9535.9|9505.9|758
1482382800000|2016-12-22 05:00:00|9546.1|9516.1|9509.3|9469.3|9580.4|9550.4|9444.5|9414.5|806
1482469200000|2016-12-23 05:00:00|9509.4|9469.4|9435.5|9375.5|9518.2|9480.6|9339.9|9309.9|337
1482728400000|2016-12-26 05:00:00|9420.4|9380.4|9420|9380|9448.3|9408.3|9377.6|9340.4|37
1482814800000|2016-12-27 05:00:00|9420.1|9380.1|9502.5|9442.5|9524.6|9484.6|9352.5|9322.5|1165
1482901200000|2016-12-28 05:00:00|9494.5|9454.5|9462.1|9422.1|9563.2|9533.2|9420.5|9390.3|1020
1482987600000|2016-12-29 05:00:00|9470.3|9410.3|9488.3|9458.3|9488.3|9458.3|9362.8|9332.8|1263
1483074000000|2016-12-30 05:00:00|9488.4|9458.4|9592|9532|9635.4|9605.4|9456.6|9411.2|370
1483333200000|2017-01-02 05:00:00|9645.6|9615.6|9629.6|9599.6|9647.7|9615.6|9586.7|9556.7|30
1483419600000|2017-01-03 05:00:00|9629.7|9599.7|9527.3|9497.3|9667.8|9637.8|9447.7|9415.2|351
1483506000000|2017-01-04 05:00:00|9527.4|9497.4|9709.2|9679.2|9723.2|9693.2|9527.4|9497.4|378
1483592400000|2017-01-05 05:00:00|9708.9|9678.9|9741.5|9711.5|9883.7|9853.7|9694.9|9664.9|319
1483678800000|2017-01-06 05:00:00|9741.6|9711.6|9676.3|9646.3|9847.7|9817.7|9596.2|9559|276
1483851600000|2017-01-08 05:00:00|9684.8|9654.8|9670.5|9630.5|9689.9|9657.4|9645.4|9604.7|6
1483938000000|2017-01-09 05:00:00|9670.6|9630.6|9724.5|9684.5|9735.1|9705.1|9591.6|9561.6|155
1484024400000|2017-01-10 05:00:00|9724.6|9684.6|9688.4|9648.4|9791.1|9761.1|9660.9|9630.8|279
1484110800000|2017-01-11 05:00:00|9688.5|9648.5|9629.6|9599.6|9688.9|9648.9|9617.5|9587.5|226
1484197200000|2017-01-12 05:00:00|9629.7|9599.7|9923.3|9893.3|9996.8|9966.8|9629.7|9599.7|729
1484283600000|2017-01-13 05:00:00|9920.8|9890.8|9913.1|9883.1|9952.4|9922.4|9864.5|9829.6|288
1484542800000|2017-01-16 05:00:00|9940.3|9900.3|9966|9936|9966|9936|9910.5|9880.5|18
1484629200000|2017-01-17 05:00:00|9966.2|9936.2|10017.5|9987.5|10130|10100|9955.9|9925.9|545
1484715600000|2017-01-18 05:00:00|10017.6|9987.6|9949.1|9919.1|10052|10022|9847.4|9817.4|214
1484802000000|2017-01-19 05:00:00|9949.2|9919.2|9841.3|9811.3|10003.2|9958|9831.1|9801.1|256
1484888400000|2017-01-20 05:00:00|9841.4|9811.4|9870.9|9840.9|9900.7|9857.9|9832.9|9802.9|89
1485061200000|2017-01-22 05:00:00|9899.8|9839.8|9920.4|9880.4|9937.6|9907.6|9888.5|9839.8|8
1485147600000|2017-01-23 05:00:00|9920.5|9880.5|9868.7|9838.7|9937.4|9904.5|9818.5|9788.5|180
1485234000000|2017-01-24 05:00:00|9868.8|9838.8|10023.9|9993.9|10049.7|10019.7|9868.8|9838.8|445
1485320400000|2017-01-25 05:00:00|10018.9|9988.9|9908.1|9878.1|10039.5|10009.5|9883.9|9853.9|287
1485406800000|2017-01-26 05:00:00|9908.2|9878.2|9794.8|9764.8|9910|9880|9789.5|9759.5|212
1485493200000|2017-01-27 05:00:00|9794.9|9764.9|9880.4|9850.4|9905.4|9875.4|9734.4|9704.4|343
1485666000000|2017-01-29 05:00:00|9889.9|9859.9|9853.1|9823.1|9899.9|9869.9|9840|9810|38
1485752400000|2017-01-30 05:00:00|9853.2|9823.2|9837.4|9797.4|9921.6|9889.1|9803.6|9771.1|349
1485838800000|2017-01-31 05:00:00|9837.5|9797.5|9705|9675|9838.7|9808.7|9620.7|9590.7|920
1485925200000|2017-02-01 05:00:00|9705.1|9675.1|9674.2|9644.2|9719.6|9689.6|9606.9|9573.7|385
1486011600000|2017-02-02 05:00:00|9674.3|9644.3|9691|9661|9703.5|9673.5|9586.1|9556.1|308
1486098000000|2017-02-03 05:00:00|9692.6|9662.6|9636.1|9596.1|9705|9675|9616|9586|145
1486270800000|2017-02-05 05:00:00|9636.7|9596.7|9691.4|9661.4|9737.9|9690.9|9636.7|9596.7|30
1486357200000|2017-02-06 05:00:00|9691.5|9661.5|9601.7|9571.7|9709.2|9679.2|9591.1|9561.1|196
1486443600000|2017-02-07 05:00:00|9601.8|9571.8|9536.1|9506.1|9611|9581|9455.1|9425.1|502
1486530000000|2017-02-08 05:00:00|9536.2|9506.2|9699.3|9669.3|9733.6|9703.6|9526.3|9496.3|669
1486616400000|2017-02-09 05:00:00|9699.4|9669.4|9608.7|9578.7|9721.8|9686.6|9566.7|9536.7|810
1486702800000|2017-02-10 05:00:00|9608.8|9578.8|9670.3|9640.3|9728.1|9698.1|9606.3|9576.3|665
1486875600000|2017-02-12 05:00:00|9666.8|9636.8|9616.2|9586.2|9675.6|9645.6|9610.9|9573.2|21
1486962000000|2017-02-13 05:00:00|9616.3|9586.3|9621.5|9591.5|9678|9648|9601.9|9571.9|539
1487048400000|2017-02-14 05:00:00|9621.6|9591.6|9573.1|9543.1|9664.6|9634.6|9566.2|9536.2|499
1487134800000|2017-02-15 05:00:00|9573.2|9543.2|9532.5|9502.5|9602.6|9570.4|9513.2|9483.2|919
1487221200000|2017-02-16 05:00:00|9532.6|9502.6|9505.2|9475.2|9587.4|9557.4|9464.6|9434.6|894
1487307600000|2017-02-17 05:00:00|9505.3|9475.3|9513.2|9483.2|9521.9|9491.9|9461.5|9431.5|1089
1487566800000|2017-02-20 05:00:00|9544.4|9514.4|9585.9|9555.9|9632.2|9572.2|9532.7|9476.1|61
1487653200000|2017-02-21 05:00:00|9583.4|9553.4|9585.9|9555.9|9684.7|9652.3|9549.2|9519.2|1430
1487739600000|2017-02-22 05:00:00|9582.6|9552.6|9634.2|9604.2|9657.5|9627.5|9444.5|9414.5|2405
1487826000000|2017-02-23 05:00:00|9634.3|9604.3|9601.1|9571.1|9687.9|9657.9|9595.1|9565.1|1172
1487912400000|2017-02-24 05:00:00|9601.2|9571.2|9630.5|9600.5|9635.6|9605.6|9554.2|9524.2|1255
1488085200000|2017-02-26 05:00:00|9630.2|9590.2|9587.8|9557.8|9655.8|9623.3|9576.7|9546.7|74
1488171600000|2017-02-27 05:00:00|9587.9|9557.9|9566.2|9536.2|9616.8|9586.8|9552.8|9522.8|1706
1488258000000|2017-02-28 05:00:00|9566.3|9536.3|9520.8|9490.8|9647.2|9617.2|9505.5|9475.5|414
1488344400000|2017-03-01 05:00:00|9520.9|9490.9|9631.5|9601.5|9645.7|9615.4|9476.7|9446.7|443
1488430800000|2017-03-02 05:00:00|9631.6|9601.6|9592.8|9552.8|9642.4|9612.4|9562.1|9532.1|266
1488517200000|2017-03-03 05:00:00|9592.9|9552.9|9573.3|9533.3|9612.6|9582.6|9502.8|9472.8|208
1488690000000|2017-03-05 05:00:00|9583.4|9523.4|9584.1|9554.1|9589.1|9556.3|9578|9523.4|0
1488776400000|2017-03-06 05:00:00|9584.2|9554.2|9548.9|9518.9|9604|9574|9538.6|9508.6|110
1488862800000|2017-03-07 05:00:00|9549|9519|9520.6|9490.6|9573.4|9543.4|9481.4|9451.4|343
1488949200000|2017-03-08 05:00:00|9520.7|9490.7|9603.1|9573.1|9672.6|9632.6|9499.5|9467.8|320
1489035600000|2017-03-09 05:00:00|9603.2|9573.2|9700.6|9670.6|9725.1|9695.1|9583.4|9551.1|314
1489122000000|2017-03-10 05:00:00|9700.7|9670.7|9683.3|9653.3|9728.7|9698.7|9642.4|9612.4|195
1489294800000|2017-03-12 05:00:00|9683.9|9623.9|9689.5|9659.5|9689.5|9659.5|9671.5|9623.9|0
1489377600000|2017-03-13 04:00:00|9689.3|9659.3|9828.2|9788.2|9853.6|9823.6|9677|9644.8|445
1489464000000|2017-03-14 04:00:00|9828.3|9788.3|9750|9720|9840.1|9810.1|9731.9|9699.3|298
1489550400000|2017-03-15 04:00:00|9750.1|9720.1|9739.3|9709.3|9789.3|9759.3|9672.2|9642.2|223
1489636800000|2017-03-16 04:00:00|9739.4|9709.4|9883.6|9853.6|9888.1|9858.1|9690.9|9660.9|341
1489723200000|2017-03-17 04:00:00|9883.7|9853.7|9928.5|9898.5|9975.6|9945.6|9792.1|9762.1|478
1489896000000|2017-03-19 04:00:00|9950.2|9920.2|9943.7|9913.7|9958.2|9928.2|9943.4|9905.8|17
1489982400000|2017-03-20 04:00:00|9944.2|9914.2|9888.2|9858.2|9970.2|9940.2|9845.6|9808|479
1490068800000|2017-03-21 04:00:00|9889.1|9859.1|9807.5|9777.5|9904.3|9874.3|9790|9760|285
1490155200000|2017-03-22 04:00:00|9807.6|9777.6|9890|9860|9900|9870|9786.8|9756.8|289
1490241600000|2017-03-23 04:00:00|9890.1|9860.1|9894.4|9864.4|9908.2|9878.2|9846.4|9809.9|220
1490328000000|2017-03-24 04:00:00|9894.5|9864.5|9877|9847|9906.2|9876.2|9824.5|9794.5|267
1490500800000|2017-03-26 04:00:00|9861.8|9821.8|9817.5|9787.5|9864.3|9834.3|9795|9765|98
1490587200000|2017-03-27 04:00:00|9817.6|9787.6|9879.4|9849.4|9964.5|9932|9813|9783|418
1490673600000|2017-03-28 04:00:00|9879.5|9849.5|9851.2|9821.2|9911.5|9881.5|9789.7|9759.7|183
1490760000000|2017-03-29 04:00:00|9851.3|9821.3|9953.1|9913.1|9982.6|9952.6|9843.2|9806.4|294
1490846400000|2017-03-30 04:00:00|9953.2|9913.2|9940.3|9910.3|9976.9|9945.1|9880.2|9850.2|557
1490932800000|2017-03-31 04:00:00|9940.4|9910.4|9981.8|9951.8|10068.3|10038.3|9935.9|9905.9|521
1491105600000|2017-04-02 04:00:00|9994.9|9964.9|10073.1|10043.1|10086.3|10056.3|9982.4|9952.4|81
1491192000000|2017-04-03 04:00:00|10073.2|10043.2|10204.9|10174.9|10317.5|10287.5|10070.8|10040.8|1027
1491278400000|2017-04-04 04:00:00|10205|10175|10205.9|10175.9|10277.7|10247.7|10172.5|10142.5|750
1491364800000|2017-04-05 04:00:00|10206|10176|10278.7|10248.7|10306.2|10276.2|10201.2|10171.2|532
1491451200000|2017-04-06 04:00:00|10278.8|10248.8|10288.1|10258.1|10376.2|10346.2|10248.9|10218.9|661
1491537600000|2017-04-07 04:00:00|10288.2|10258.2|10330.7|10300.7|10380|10350|10277.3|10247.3|428
1491710400000|2017-04-09 04:00:00|10350.4|10320.4|10339.8|10309.8|10357.9|10327.9|10313.1|10283.1|7
1491796800000|2017-04-10 04:00:00|10339.9|10309.9|10385.5|10355.5|10408.7|10378.7|10321.6|10285.4|474
1491883200000|2017-04-11 04:00:00|10385.6|10355.6|10357.4|10327.4|10408.1|10378.1|10309.6|10279.6|677
1491969600000|2017-04-12 04:00:00|10357.5|10327.5|10219.3|10179.3|10433|10403|10186.7|10156.7|864
1492056000000|2017-04-13 04:00:00|10219.4|10179.4|10314.4|10274.4|10398.8|10368.8|10218.3|10167|545
1492315200000|2017-04-16 04:00:00|10367.4|10307.4|10345.7|10305.7|10372.8|10322.6|10329.1|10289.1|3
1492401600000|2017-04-17 04:00:00|10345.8|10305.8|10274.1|10244.1|10405.3|10375.3|10263.7|10233.7|561
1492488000000|2017-04-18 04:00:00|10275.6|10245.6|10243.1|10213.1|10331.8|10301.8|10210.3|10180.3|920
1492574400000|2017-04-19 04:00:00|10243.2|10213.2|10187.7|10157.7|10294.6|10262.2|10187.7|10151.3|734
1492660800000|2017-04-20 04:00:00|10200.3|10170.3|10023.9|9993.9|10222|10170.3|9999.5|9969.5|558
1492747200000|2017-04-21 04:00:00|10024|9994|9968.3|9938.3|10035.1|10004.9|9946.2|9916.2|1344
1492920000000|2017-04-23 04:00:00|9987|9927|10002.8|9962.8|10030.7|10000.7|9985.3|9927|17
1493006400000|2017-04-24 04:00:00|10002.9|9962.9|9822.4|9792.4|10002.9|9962.9|9794.8|9764.6|1473
1493092800000|2017-04-25 04:00:00|9818.1|9788.1|9535.9|9505.9|9859.5|9829.5|9467|9435.4|1070
1493179200000|2017-04-26 04:00:00|9534.6|9504.6|9409.1|9379.1|9567.8|9537.8|9364.7|9334.7|1743
1493265600000|2017-04-27 04:00:00|9409.2|9379.2|9417.8|9387.8|9490.2|9460.2|9367.1|9337.1|1326
1493352000000|2017-04-28 04:00:00|9427.8|9397.8|9403.2|9363.2|9454.3|9424.3|9307.9|9277.9|421
1493524800000|2017-04-30 04:00:00|9453.9|9423.9|9488.3|9458.3|9505.7|9475.7|9446.4|9416.4|61
1493611200000|2017-05-01 04:00:00|9490.8|9460.8|9612.2|9582.2|9634.6|9604.6|9471.4|9441.4|544
1493697600000|2017-05-02 04:00:00|9612.3|9582.3|9542.2|9512.2|9625.3|9595.3|9494.1|9464.1|250
1493784000000|2017-05-03 04:00:00|9542.3|9512.3|9957.2|9927.2|10016.6|9979.1|9530.5|9483|841
1493870400000|2017-05-04 04:00:00|9952.2|9922.2|9894|9864|9972.7|9942.7|9764.3|9712.1|405
1493956800000|2017-05-05 04:00:00|9884|9854|9856.2|9826.2|9910.5|9880.5|9842|9812|164
1494129600000|2017-05-07 04:00:00|9876.6|9836.6|9869.9|9839.9|9881.9|9849.3|9869.4|9831.8|10
1494216000000|2017-05-08 04:00:00|9870|9840|9901.5|9871.5|9949.4|9919.4|9851|9821|226
1494302400000|2017-05-09 04:00:00|9901.6|9871.6|9933.2|9873.2|9953|9923|9869|9839|117
1494388800000|2017-05-10 04:00:00|9933.3|9873.3|10324.6|10294.6|10327.1|10297.1|9933.3|9873.3|1033
1494475200000|2017-05-11 04:00:00|10324.7|10294.7|10730.8|10700.8|10745.5|10715.5|10319.7|10279.7|1616
1494561600000|2017-05-12 04:00:00|10725.8|10695.8|10455.8|10395.8|10810|10780|10335.4|10300.4|1304
1494734400000|2017-05-14 04:00:00|10441.6|10411.6|10507.6|10467.6|10517.4|10477.4|10441.6|10411.6|7
1494820800000|2017-05-15 04:00:00|10507.7|10467.7|10678.9|10648.9|10781.9|10751.9|10495.4|10458.4|557
1494907200000|2017-05-16 04:00:00|10676.4|10646.4|10703|10673|10720.7|10690.7|10575.6|10535.6|431
1494993600000|2017-05-17 04:00:00|10705.3|10675.3|10801.9|10761.9|11019.4|10989.4|10699|10659|913
1495080000000|2017-05-18 04:00:00|10804.2|10764.2|10853.9|10813.9|10988.7|10958.7|10799.4|10756.7|531
1495166400000|2017-05-19 04:00:00|10854|10814|10878.8|10848.8|10923.8|10893.8|10819.2|10789.2|495
1495339200000|2017-05-21 04:00:00|10895.3|10865.3|10898.4|10858.4|10898.4|10865.3|10860.5|10829.5|101
1495425600000|2017-05-22 04:00:00|10897.2|10857.2|11062.9|11022.9|11136.7|11106.7|10869.6|10839.6|494
1495512000000|2017-05-23 04:00:00|11063|11023|10996.4|10966.4|11164.9|11134.9|10928.3|10882.3|396
1495598400000|2017-05-24 04:00:00|10996.5|10966.5|11107.9|11077.9|11173|11143|10935.1|10892.6|510
1495684800000|2017-05-25 04:00:00|11108|11078|10937.5|10907.5|11134|11104|10922.4|10892.4|356
1495771200000|2017-05-26 04:00:00|10937.6|10907.6|11041.8|11001.8|11071.8|11041.8|10930.4|10900.4|190
1496030400000|2017-05-29 04:00:00|11032.3|10992.3|11105.8|11065.8|11105.8|11065.8|10979.8|10927.3|35
1496116800000|2017-05-30 04:00:00|11105.9|11065.9|11260.5|11230.5|11287.8|11257.8|11058.7|10998.7|564
1496203200000|2017-05-31 04:00:00|11260.6|11230.6|11195.1|11155.1|11334.2|11304.2|11189.8|11146.6|504
1496289600000|2017-06-01 04:00:00|11195.2|11155.2|11201.7|11141.7|11283|11253|11115.2|11085.2|537
1496376000000|2017-06-02 04:00:00|11200|11140|11206.7|11166.7|11363.1|11333.1|11101.8|11070.1|727
1496548800000|2017-06-04 04:00:00|11227.1|11167.1|11274.3|11214.3|11284.3|11224.3|11224.7|11164.7|8
1496635200000|2017-06-05 04:00:00|11274.4|11214.4|11183|11153|11276.1|11246.1|11151.3|11121.3|381
1496721600000|2017-06-06 04:00:00|11183.1|11153.1|11205.9|11165.9|11274|11244|11174.5|11144.5|403
1496808000000|2017-06-07 04:00:00|11203.4|11163.4|11352.7|11322.7|11362.4|11332.4|11193.9|11163.4|255
1496894400000|2017-06-08 04:00:00|11352.8|11322.8|11357|11327|11406.1|11370.9|11334.6|11302.1|328
1496980800000|2017-06-09 04:00:00|11357.1|11327.1|11451.9|11411.9|11473.2|11443.2|11272.4|11242.4|576
1497153600000|2017-06-11 04:00:00|11436.7|11396.7|11437.5|11407.5|11450.5|11420.5|11396.7|11336.7|36
1497240000000|2017-06-12 04:00:00|11437.6|11407.6|11436.9|11396.9|11515.9|11482.2|11405.8|11368.1|252
1497326400000|2017-06-13 04:00:00|11437|11397|11404.8|11364.8|11515.2|11485.2|11380.6|11323.2|1006
1497412800000|2017-06-14 04:00:00|11404.9|11364.9|11244.3|11204.3|11416.2|11386.2|11028|10998|518
1497499200000|2017-06-15 04:00:00|11244.4|11204.4|11597.6|11567.6|11657.2|11627.2|11196.3|11166.3|882
1497585600000|2017-06-16 04:00:00|11597.7|11567.7|11549.1|11519.1|11660.2|11630.2|11536.5|11506.5|523
1497758400000|2017-06-18 04:00:00|11572.1|11532.1|11590.4|11560.4|11590.4|11560.4|11532.1|11500.9|22
1497844800000|2017-06-19 04:00:00|11590.5|11560.5|11669.9|11629.9|11742.8|11712.8|11590.5|11560.5|754
1497931200000|2017-06-20 04:00:00|11670|11630|11466.2|11406.2|11680|11650|11392.3|11341.7|377
1498017600000|2017-06-21 04:00:00|11466.3|11406.3|11387.3|11347.3|11507.1|11471.3|11365.3|11334.4|251
1498104000000|2017-06-22 04:00:00|11387.4|11347.4|11320.9|11290.9|11569|11539|11303.3|11273.3|398
1498190400000|2017-06-23 04:00:00|11321|11291|11484.5|11444.5|11543.5|11505.7|11275.1|11235.8|656
1498363200000|2017-06-25 04:00:00|11487.3|11457.3|11463.1|11403.1|11487.4|11457.4|11454|11396.7|10
1498449600000|2017-06-26 04:00:00|11451|11411|11431.5|11391.5|11503.1|11473.1|11329.9|11292.5|664
1498536000000|2017-06-27 04:00:00|11431.6|11391.6|11554.2|11494.2|11582.2|11552.2|11403.4|11373.4|986
1498622400000|2017-06-28 04:00:00|11552.9|11492.9|11682.4|11652.4|11722.5|11692.5|11501.5|11471.5|395
1498708800000|2017-06-29 04:00:00|11685.1|11645.1|11831|11801|11960|11930|11645|11597.5|1454
1498795200000|2017-06-30 04:00:00|11831.1|11801.1|11799.6|11769.6|12212.5|12182.5|11725.1|11695.1|1320
1498968000000|2017-07-02 04:00:00|11746.5|11706.5|11764|11734|11768.6|11738.6|11657.5|11622.5|41
1499054400000|2017-07-03 04:00:00|11764.1|11734.1|11789.1|11729.1|11863.8|11833.8|11706.5|11676.5|180
1499227200000|2017-07-05 04:00:00|11911.1|11881.1|11862.6|11822.6|11911.1|11881.1|11811.5|11778.7|250
1499313600000|2017-07-06 04:00:00|11862.7|11822.7|11873.1|11833.1|11912.8|11882.8|11810.7|11777.4|196
1499400000000|2017-07-07 04:00:00|11872.9|11832.9|11978.2|11948.2|11990.7|11960.7|11718.8|11687.5|274
1499572800000|2017-07-09 04:00:00|11988.2|11958.2|12086.4|12056.4|12101.1|12071.1|11988.2|11958.2|40
1499659200000|2017-07-10 04:00:00|12086.3|12056.3|11995.9|11955.9|12090.3|12060.3|11850.9|11803.8|220
1499745600000|2017-07-11 04:00:00|11996|11956|12027.8|11987.8|12113.5|12083.5|11952.3|11912.3|231
1499832000000|2017-07-12 04:00:00|12027.9|11987.9|11851.7|11821.7|12177.2|12147.2|11807.5|11747.5|476
1499918400000|2017-07-13 04:00:00|11849.2|11819.2|11678.3|11648.3|11893.5|11860.9|11675.2|11617.7|348
1500004800000|2017-07-14 04:00:00|11680.8|11650.8|11715.4|11655.4|11729.7|11699.7|11589.8|11559.8|267
1500177600000|2017-07-16 04:00:00|11756|11696|11741.6|11681.6|11788.5|11749|11711.3|11651.3|7
1500264000000|2017-07-17 04:00:00|11741.7|11681.7|11893.2|11833.2|11893.2|11844.6|11700.9|11659.1|132
1500350400000|2017-07-18 04:00:00|11893.3|11833.3|11869.1|11829.1|11924.9|11894.9|11840|11796.5|109
1500436800000|2017-07-19 04:00:00|11869.2|11829.2|11860|11800|11930.8|11900.8|11799.5|11759.5|168
1500523200000|2017-07-20 04:00:00|11860.1|11800.1|12018|11978|12093.3|12063.3|11811.5|11781|252
1500609600000|2017-07-21 04:00:00|12035.5|12005.5|12050.2|12020.2|12075.2|12045.2|11899.1|11869.1|242
1500782400000|2017-07-23 04:00:00|12032.8|11972.8|12102.1|12062.1|12148.4|12118.4|12000.8|11940.8|31
1500868800000|2017-07-24 04:00:00|12100|12060|12178.2|12138.2|12224|12194|12079.5|12042|222
1500955200000|2017-07-25 04:00:00|12178.3|12138.3|12368.8|12338.8|12461.9|12431.9|12160.3|12130.3|620
1501041600000|2017-07-26 04:00:00|12368.9|12338.9|12303.5|12273.5|12419.4|12389.4|12295.4|12265.4|263
1501128000000|2017-07-27 04:00:00|12303.6|12273.6|12410.8|12380.8|12426.5|12396.5|12295.7|12265.7|297
1501214400000|2017-07-28 04:00:00|12413.9|12373.9|12484.8|12454.8|12517.9|12487.9|12397|12364|392
1501387200000|2017-07-30 04:00:00|12473|12444.8|12471.2|12451.2|12482.5|12458.4|12457.4|12437.4|23
1501473600000|2017-07-31 04:00:00|12471.3|12451.3|12353.4|12333.4|12486.1|12466.1|12332.9|12304.7|578
1501560000000|2017-08-01 04:00:00|12353.5|12333.5|12507.3|12447.3|12553.5|12496|12338.3|12318.3|462
1501646400000|2017-08-02 04:00:00|12509|12449|12564.8|12544.8|12606.6|12586.6|12496.5|12449|312
1501732800000|2017-08-03 04:00:00|12564.9|12544.9|12430.6|12390.6|12593.2|12573.2|12355|12335|372
1501819200000|2017-08-04 04:00:00|12430.7|12390.7|12457.2|12397.2|12542.6|12517.6|12388.1|12364.1|421
1501992000000|2017-08-06 04:00:00|12472.9|12412.9|12474.6|12414.6|12499.9|12446.8|12454.4|12401.4|0
1502078400000|2017-08-07 04:00:00|12474.7|12414.7|12225.7|12205.7|12480.2|12425.5|12084.7|12064.7|502
1502164800000|2017-08-08 04:00:00|12225.8|12205.8|12306.4|12286.4|12344.6|12319.5|12214.3|12169.7|305
1502251200000|2017-08-09 04:00:00|12305|12285|12361.3|12341.3|12450.6|12430.6|12303.9|12283.9|606
1502337600000|2017-08-10 04:00:00|12369.9|12349.9|12460.6|12420.6|12489.6|12463.2|12355.7|12322.4|557
1502424000000|2017-08-11 04:00:00|12460.7|12420.7|12536.6|12476.6|12651.6|12631.6|12414.8|12394.8|515
1502596800000|2017-08-13 04:00:00|12558.9|12498.9|12610.9|12570.9|12627.8|12607.8|12558.9|12498.9|9
1502683200000|2017-08-14 04:00:00|12611|12571|12521.6|12481.6|12628.3|12578.5|12407.6|12387.6|347
1502769600000|2017-08-15 04:00:00|12521.7|12481.7|12403.6|12343.6|12530.4|12482.8|12358.6|12330.2|358
1502856000000|2017-08-16 04:00:00|12403.7|12343.7|12409.8|12349.8|12434.4|12383.4|12284.1|12261.6|855
1502942400000|2017-08-17 04:00:00|12408.7|12348.7|12308.3|12268.3|12437.8|12417.8|12272.5|12247.6|394
1503028800000|2017-08-18 04:00:00|12295.1|12275.1|12321.4|12301.4|12348.1|12308.9|12196.3|12176.3|457
1503201600000|2017-08-20 04:00:00|12344.9|12284.9|12429.7|12369.7|12466.6|12446.6|12309|12249|12
1503288000000|2017-08-21 04:00:00|12429.8|12369.8|12415|12375|12464.8|12444.8|12279.8|12246.5|746
1503374400000|2017-08-22 04:00:00|12415.1|12375.1|12377.9|12337.9|12441|12402.6|12321.1|12292.9|656
1503460800000|2017-08-23 04:00:00|12378|12338|12500.2|12480.2|12515.5|12495.5|12343.4|12323.4|703
1503547200000|2017-08-24 04:00:00|12500.3|12480.3|12591.8|12551.8|12686.5|12666.5|12481.8|12461.8|602
1503633600000|2017-08-25 04:00:00|12591.9|12551.9|12620.8|12600.8|12647.2|12618.1|12568.1|12542.8|621
1503806400000|2017-08-27 04:00:00|12628.8|12588.8|12668.5|12628.5|12672|12642.7|12623.4|12580.2|16
1503892800000|2017-08-28 04:00:00|12668.6|12628.6|12559.1|12499.1|12804.2|12777.4|12514.6|12463.3|1017
1503979200000|2017-08-29 04:00:00|12559.2|12499.2|12599.3|12559.3|12639.5|12619.5|12437.9|12399.6|1114
1504065600000|2017-08-30 04:00:00|12599.4|12559.4|12666.3|12626.3|12724.6|12704.6|12587.6|12557.5|1050
1504152000000|2017-08-31 04:00:00|12666.4|12626.4|12810.3|12790.3|12829.8|12809.8|12644.4|12616.9|656
1504238400000|2017-09-01 04:00:00|12810.4|12790.4|12907.4|12887.4|12986.5|12966.5|12723|12703|669
1504497600000|2017-09-04 04:00:00|12892.4|12852.4|12900.7|12860.7|12900.7|12865.7|12884.9|12852.4|10
1504584000000|2017-09-05 04:00:00|12900.8|12860.8|12735.4|12695.4|12927.5|12902.3|12617.7|12577.7|436
1504670400000|2017-09-06 04:00:00|12735.5|12695.5|12694|12674|12752.9|12732.9|12619.7|12571.9|385
1504756800000|2017-09-07 04:00:00|12694.1|12674.1|12638.2|12618.2|12768.2|12748.2|12596.2|12543.7|306
1504843200000|2017-09-08 04:00:00|12638.3|12618.3|12715.5|12695.5|12720.5|12700.5|12636.5|12604.7|183
1505016000000|2017-09-10 04:00:00|12707.7|12647.7|12688.9|12628.9|12728.5|12695.2|12638.6|12618.5|9
1505102400000|2017-09-11 04:00:00|12689|12629|12645.2|12625.2|12715.4|12695.2|12637.2|12617.2|205
1505188800000|2017-09-12 04:00:00|12647.7|12627.7|12939.3|12899.3|12967.6|12947.6|12647.7|12627.7|463
1505275200000|2017-09-13 04:00:00|12939.2|12899.2|12860.8|12840.8|13013.5|12993.5|12822.7|12780.2|414
1505361600000|2017-09-14 04:00:00|12860.9|12840.9|12849.8|12829.8|12868.5|12841.6|12775.3|12755.3|217
1505448000000|2017-09-15 04:00:00|12849.9|12829.9|12822.3|12802.3|12855.2|12829.9|12783.2|12763.2|144
1505620800000|2017-09-17 04:00:00|12831.1|12811.1|12864.2|12844.2|12879.1|12859.1|12831.1|12811.1|20
1505707200000|2017-09-18 04:00:00|12864.3|12844.3|12893.2|12873.2|12926.8|12906.8|12851.4|12828.4|161
1505793600000|2017-09-19 04:00:00|12893.3|12873.3|12820.4|12800.4|12908.5|12888.5|12753.1|12725.3|254
1505880000000|2017-09-20 04:00:00|12820.5|12800.5|12812.6|12792.6|12845.9|12825.9|12734.7|12714.7|204
1505966400000|2017-09-21 04:00:00|12812.7|12792.7|12787.1|12767.1|12835.9|12808.7|12735.5|12715.5|182
1506052800000|2017-09-22 04:00:00|12787.2|12767.2|12463.6|12423.6|12787.7|12767.7|12398.9|12378.9|486
1506225600000|2017-09-24 04:00:00|12416.1|12396.1|12484.3|12424.3|12508.8|12479|12378.6|12354.5|24
1506312000000|2017-09-25 04:00:00|12484.4|12424.4|12096.5|12076.5|12484.7|12452.6|11725.5|11705.5|1416
1506398400000|2017-09-26 04:00:00|12097|12077|12010.4|11990.4|12120.1|12097.4|12000.7|11980.7|612
1506484800000|2017-09-27 04:00:00|12010.5|11990.5|11961.5|11941.5|12040.9|12008.3|11769.8|11749.8|1094
1506571200000|2017-09-28 04:00:00|11961.6|11941.6|12136.6|12116.6|12136.6|12116.6|11932.4|11912.4|453
1506657600000|2017-09-29 04:00:00|12136.7|12116.7|12074.4|12054.4|12163.6|12143.6|12056.3|12036.3|369
1506830400000|2017-10-01 04:00:00|12107|12087|12107.8|12067.8|12114.6|12087|12105.5|12067.1|2
1506916800000|2017-10-02 04:00:00|12103.1|12083.1|12146.5|12126.5|12151.4|12128.3|12024.6|12004.6|301
1507003200000|2017-10-03 04:00:00|12146.6|12126.6|12124.4|12104.4|12146.8|12126.8|12065.5|12045.5|252
1507089600000|2017-10-04 04:00:00|12124.5|12104.5|12150.7|12130.7|12275.7|12255.7|12118.4|12098.4|506
1507176000000|2017-10-05 04:00:00|12150.8|12130.8|12017.1|11997.1|12180.1|12160.1|12016.9|11996.9|502
1507262400000|2017-10-06 04:00:00|12018|11998|12011.5|11991.5|12024.4|12004.4|11941.5|11921.5|450
1507435200000|2017-10-08 04:00:00|12057.9|12017.9|12066.2|12046.2|12113|12078|12057.9|12017.9|12
1507521600000|2017-10-09 04:00:00|12066.3|12046.3|11995.9|11975.9|12082.1|12062.1|11954|11934|299
1507608000000|2017-10-10 04:00:00|11996|11976|12249.3|12229.3|12256.6|12236.6|11950|11930|843
1507694400000|2017-10-11 04:00:00|12249.4|12229.4|12171.3|12151.3|12256.2|12236.2|12144.1|12124.1|444
1507780800000|2017-10-12 04:00:00|12171.4|12151.4|12372.4|12352.4|12480|12460|12067.3|12047.3|844
1507867200000|2017-10-13 04:00:00|12372.5|12352.5|12381.8|12361.8|12445.5|12425.5|12301|12277.3|247
1508040000000|2017-10-15 04:00:00|12353.7|12333.7|12353.2|12333.2|12355.1|12335.1|12351.2|12331.2|2
1508126400000|2017-10-16 04:00:00|12351.9|12331.9|12327.1|12287.1|12376.7|12356.7|12282.5|12262.5|740
1508212800000|2017-10-17 04:00:00|12325.7|12285.7|12312|12292|12327.2|12301.4|12287|12263.7|419
1508299200000|2017-10-18 04:00:00|12312.1|12292.1|12069.5|12049.5|12346.9|12312.7|12033.1|12013.1|347
1508385600000|2017-10-19 04:00:00|12068.1|12048.1|12162.4|12142.4|12171.6|12151.6|12057.6|12023.8|708
1508472000000|2017-10-20 04:00:00|12162.5|12142.5|12285.4|12265.4|12318.9|12298.9|12109.5|12089.5|625
1508644800000|2017-10-22 04:00:00|12276.7|12256.7|12301.6|12281.6|12301.6|12281.6|12276.7|12224.2|4
1508731200000|2017-10-23 04:00:00|12301.7|12281.7|12161.7|12141.7|12306.1|12286.1|12161.5|12133.8|427
1508817600000|2017-10-24 04:00:00|12161.8|12141.8|11864.3|11824.3|12168.3|12148.3|11812.2|11792.2|822
1508904000000|2017-10-25 04:00:00|11864.4|11824.4|11890.9|11870.9|12056.9|12036.9|11824.6|11802|635
1508990400000|2017-10-26 04:00:00|11891|11871|11734.9|11714.9|11931.4|11905.4|11679.3|11659.3|701
1509076800000|2017-10-27 04:00:00|11735|11715|11785.3|11765.3|11814.8|11792.3|11562.3|11527.6|586
1509249600000|2017-10-29 04:00:00|11816.9|11756.9|11847.1|11787.1|11851.9|11808.7|11751.9|11719.4|5
1509336000000|2017-10-30 04:00:00|11847.2|11787.2|11710.3|11690.3|11856.1|11826.2|11619.9|11599.9|2236
1509422400000|2017-10-31 04:00:00|11710.4|11690.4|11531.4|11491.4|11711.8|11691.8|11460.3|11440.3|841
1509508800000|2017-11-01 04:00:00|11531.5|11491.5|11416.3|11376.3|11584.2|11564.2|11304.2|11284.2|710
1509595200000|2017-11-02 04:00:00|11416.4|11376.4|11476.9|11436.9|11485.5|11454.6|11389.6|11369.6|380
1509681600000|2017-11-03 04:00:00|11477|11437|11529.7|11509.7|11548.9|11528.9|11339.3|11316.8|300
1509854400000|2017-11-05 04:00:00|11558.2|11538.2|11558.9|11538.9|11560.7|11540.7|11530.7|11470.7|23
1509944400000|2017-11-06 05:00:00|11559|11539|11486.4|11466.4|11564.8|11544.8|11396.2|11376.2|243
1510030800000|2017-11-07 05:00:00|11486.5|11466.5|11516.2|11496.2|11635.9|11615.9|11433.9|11413.9|226
1510117200000|2017-11-08 05:00:00|11516.3|11496.3|11408.6|11388.6|11565.9|11536|11364|11341.2|223
1510203600000|2017-11-09 05:00:00|11449.4|11389.4|11462|11422|11490.8|11445.9|11349.6|11319.6|344
1510290000000|2017-11-10 05:00:00|11462.1|11422.1|11401.8|11381.8|11491|11451.1|11398.8|11378.8|278
1510462800000|2017-11-12 05:00:00|11438.7|11418.7|11469.4|11449.4|11493.8|11449.4|11438.7|11418.7|1
1510549200000|2017-11-13 05:00:00|11469.5|11449.5|11383.5|11343.5|11482|11454.5|11321.3|11301.3|193
1510635600000|2017-11-14 05:00:00|11383.6|11343.6|11545.9|11525.9|11550.6|11530.6|11365.1|11343.6|388
1510722000000|2017-11-15 05:00:00|11543.4|11523.4|12103.2|12083.2|12111.2|12091.2|11539.2|11519.2|902
1510808400000|2017-11-16 05:00:00|12103.3|12083.3|12137.9|12097.9|12198.5|12178.5|11960.2|11930.2|532
1510894800000|2017-11-17 05:00:00|12125.6|12105.6|12300.4|12280.4|12317.9|12297.9|12108.3|12072.5|480
1511067600000|2017-11-19 05:00:00|12318.4|12258.4|12253.9|12233.9|12318.4|12280.9|12211.4|12178.7|15
1511154000000|2017-11-20 05:00:00|12254|12234|12369.8|12349.8|12418.2|12398.2|12254|12234|414
1511240400000|2017-11-21 05:00:00|12369.9|12349.9|12347.5|12307.5|12405.5|12385.5|12336.9|12296.9|555
1511326800000|2017-11-22 05:00:00|12347.9|12307.9|12476.2|12456.2|12479|12459|12342.5|12307.9|841
1511499600000|2017-11-24 05:00:00|12465.1|12445.1|12462.6|12422.6|12510.6|12490.6|12265.1|12205.1|267
1511672400000|2017-11-26 05:00:00|12462.2|12402.2|12432.4|12392.4|12482.3|12462.3|12425|12383.9|0
1511758800000|2017-11-27 05:00:00|12432.5|12392.5|12330.4|12310.4|12502.3|12482.3|12325.1|12302.1|580
1511845200000|2017-11-28 05:00:00|12330.5|12310.5|12425.4|12405.4|12425.4|12405.4|12302.5|12282.5|452
1511931600000|2017-11-29 05:00:00|12424.3|12384.3|12469.2|12449.2|12510.8|12485.1|12382.4|12350.9|517
1512018000000|2017-11-30 05:00:00|12469.3|12449.3|12629.3|12609.3|12667.8|12647.8|12469.3|12449.3|665
1512104400000|2017-12-01 05:00:00|12629.4|12609.4|12554.8|12534.8|12638.3|12618.3|12544.8|12524|439
1512277200000|2017-12-03 05:00:00|12598.6|12578.6|12551.9|12531.9|12601.1|12581.1|12551.2|12526.2|4
1512363600000|2017-12-04 05:00:00|12550.3|12530.3|12341.9|12321.9|12588.9|12568.9|12243.9|12218.9|619
1512450000000|2017-12-05 05:00:00|12342|12322|12412|12372|12472.1|12452.1|12296.5|12269|238
1512536400000|2017-12-06 05:00:00|12412.1|12372.1|12280.5|12260.5|12511.5|12474|12267.4|12245|210
1512622800000|2017-12-07 05:00:00|12280.6|12260.6|12260.6|12240.6|12315.5|12295.5|12254.2|12234.2|309
1512709200000|2017-12-08 05:00:00|12260.7|12240.7|12211.1|12191.1|12267.4|12247.4|12155.6|12135.6|434
1512882000000|2017-12-10 05:00:00|12240.2|12200.2|12249.7|12229.7|12261.5|12241.5|12237.7|12200.2|26
1512968400000|2017-12-11 05:00:00|12249.8|12229.8|12414.7|12394.7|12421.9|12401.9|12183.1|12163.1|380
1513054800000|2017-12-12 05:00:00|12415.9|12395.9|12408.5|12388.5|12452.4|12432.4|12314.8|12294.8|463
1513141200000|2017-12-13 05:00:00|12408.6|12388.6|11976.1|11956.1|12413.9|12393.9|11920.3|11887.6|749
1513227600000|2017-12-14 05:00:00|11976.2|11956.2|11913.5|11893.5|11989.3|11969.3|11868.6|11848.6|1101
1513314000000|2017-12-15 05:00:00|11913.6|11893.6|11887.7|11867.7|11965.5|11945.5|11876.5|11856.5|669
1513486800000|2017-12-17 05:00:00|11901.3|11881.3|11898.5|11878.5|11965.2|11905.2|11897.7|11863.4|5
1513573200000|2017-12-18 05:00:00|11898.6|11878.6|12002.1|11982.1|12106.4|12071.4|11850.6|11830.6|592
1513659600000|2017-12-19 05:00:00|12005|11985|11985.5|11965.5|12067|12041.5|11848.1|11828.1|686
1513746000000|2017-12-20 05:00:00|11985.6|11965.6|11983.2|11963.2|12041.8|12014.5|11927|11903.9|269
1513832400000|2017-12-21 05:00:00|11984.1|11964.1|12142.2|12102.2|12225.3|12205.3|11978.3|11958.3|498
1513918800000|2017-12-22 05:00:00|12142.3|12102.3|12161.1|12101.1|12205.4|12174.1|12064.5|12030.5|235
1514264400000|2017-12-26 05:00:00|11970.9|11950.9|12035.6|11995.6|12061.6|12031.1|11949.5|11929.5|1100
1514350800000|2017-12-27 05:00:00|12035.7|11995.7|12019.8|11999.8|12064.3|12043.3|12006.7|11986.7|662
1514437200000|2017-12-28 05:00:00|12019.9|11999.9|11865.6|11845.6|12021.1|12001.1|11748|11728|1166
1514523600000|2017-12-29 05:00:00|11863.7|11843.7|11879.7|11859.7|11887.2|11867.2|11757.5|11737.5|406
1514869200000|2018-01-02 05:00:00|11797.3|11777.3|11736.4|11716.4|11807.3|11787.3|11679.9|11659.9|324
1514955600000|2018-01-03 05:00:00|11741.4|11721.4|11596.1|11576.1|11747.1|11727.1|11594.9|11574.9|329
1515042000000|2018-01-04 05:00:00|11596.2|11576.2|11685.5|11665.5|11764.1|11744.1|11503.3|11483.3|540
1515128400000|2018-01-05 05:00:00|11683|11663|11802.6|11782.6|11827.1|11807.1|11683|11663|210
1515301200000|2018-01-07 05:00:00|11831.9|11791.9|11830.1|11810.1|11834.5|11814.5|11786.9|11766.9|18
1515387600000|2018-01-08 05:00:00|11829.8|11809.8|11988.9|11968.9|12025.9|12005.9|11784.1|11764.1|418
1515474000000|2018-01-09 05:00:00|11989|11969|11940.7|11920.7|12022.9|12002.9|11846.3|11826.3|218
1515560400000|2018-01-10 05:00:00|11938.2|11918.2|11992.3|11972.3|11994.5|11972.3|11857.5|11837.5|208
1515646800000|2018-01-11 05:00:00|11977.3|11957.3|11760.9|11740.9|12003.3|11983.3|11711.3|11691.3|249
1515733200000|2018-01-12 05:00:00|11761|11741|11828.6|11808.6|11840.7|11820.7|11720.4|11700.4|191
1515992400000|2018-01-15 05:00:00|11920.6|11860.6|12013.6|11993.6|12050.6|12022.9|11920.6|11860.6|35
1516078800000|2018-01-16 05:00:00|12013.7|11993.7|12147.6|12127.6|12265|12245|11915.4|11895.4|882
1516165200000|2018-01-17 05:00:00|12147.7|12127.7|12249.2|12229.2|12304.2|12284.2|12147.7|12123.8|642
1516251600000|2018-01-18 05:00:00|12249.3|12229.3|12189.1|12169.1|12277.8|12257.8|12135.9|12115.9|439
1516338000000|2018-01-19 05:00:00|12189.2|12169.2|12222.3|12202.3|12267|12247|12083.9|12063.9|320
1516510800000|2018-01-21 05:00:00|12181.6|12141.6|12191|12151|12191.6|12171.6|12123.7|12101.6|8
1516597200000|2018-01-22 05:00:00|12191.1|12151.1|12287.9|12267.9|12290.4|12270.4|12183.9|12151.1|190
1516683600000|2018-01-23 05:00:00|12304.9|12284.9|12261|12201|12349.9|12327.5|12175.1|12155.1|235
1516770000000|2018-01-24 05:00:00|12261.1|12201.1|12208.8|12148.8|12262.5|12219.7|12092.2|12072.2|251
1516856400000|2018-01-25 05:00:00|12208.9|12148.9|12225.8|12185.8|12254.4|12234.4|12147.8|12124.2|328
1516942800000|2018-01-26 05:00:00|12225.9|12185.9|12383.9|12363.9|12453.5|12433.5|12207.6|12185.9|494
1517115600000|2018-01-28 05:00:00|12364.6|12344.6|12400.6|12380.6|12405.3|12385.3|12364.6|12344.6|20
1517202000000|2018-01-29 05:00:00|12400.7|12380.7|12487.4|12427.4|12560.3|12540.3|12388.2|12368.2|758
1517288400000|2018-01-30 05:00:00|12487.5|12427.5|12443.1|12423.1|12542.8|12522.8|12417.7|12397.7|490
1517374800000|2018-01-31 05:00:00|12443.2|12423.2|12576.8|12556.8|12597.3|12577.3|12424.3|12404.3|686
1517461200000|2018-02-01 05:00:00|12576.9|12556.9|12491.4|12431.4|12578.9|12558.9|12442.4|12402.4|498
1517547600000|2018-02-02 05:00:00|12491.5|12431.5|12569.9|12549.9|12589.9|12569.9|12454.1|12431.5|458
1517720400000|2018-02-04 05:00:00|12549.9|12489.9|12530.4|12470.4|12595.3|12547.4|12510.2|12470.1|10
1517806800000|2018-02-05 05:00:00|12530.5|12470.5|12606.4|12566.4|12668.9|12648.9|12530.5|12470.5|315
1517893200000|2018-02-06 05:00:00|12606.5|12566.5|12681|12661|12690.9|12670.9|12606.5|12566.5|252
1517979600000|2018-02-07 05:00:00|12680.6|12660.6|12563.4|12543.4|12693.1|12673.1|12538.2|12518.2|333
1518066000000|2018-02-08 05:00:00|12559.9|12499.9|12528.7|12468.7|12585.7|12565.7|12452.9|12432.9|364
1518152400000|2018-02-09 05:00:00|12528.8|12468.8|12475.3|12435.3|12571.5|12551.5|12395|12371.1|548
1518325200000|2018-02-11 05:00:00|12357.3|12317.3|12553.5|12513.5|12553.5|12524.4|12349.8|12317.3|50
1518411600000|2018-02-12 05:00:00|12553.6|12513.6|12521.4|12501.4|12554.5|12520.1|12398.3|12378.3|361
1518498000000|2018-02-13 05:00:00|12469.4|12449.4|12420.6|12380.6|12553|12533|12374.4|12351.9|382
1518584400000|2018-02-14 05:00:00|12412.3|12392.3|12335.4|12295.4|12412.3|12392.3|12287.5|12264.2|386
1518670800000|2018-02-15 05:00:00|12302.2|12282.2|12107.8|12087.8|12303.3|12283.3|12094.7|12074.7|629
1518757200000|2018-02-16 05:00:00|12110.3|12090.3|12169.1|12149.1|12172.7|12152.7|12044|12024|507
1518930000000|2018-02-18 05:00:00|12159.1|12139.1|12161.3|12141.3|12161.3|12141.3|12159.1|12139.1|0
1519016400000|2018-02-19 05:00:00|12165.8|12145.8|12149.5|12129.5|12202.6|12165.1|12146.8|12126.8|20
1519102800000|2018-02-20 05:00:00|12171.2|12131.2|11999|11979|12171.2|12145.5|11993|11973|550
1519189200000|2018-02-21 05:00:00|11995.6|11975.6|12123.2|12103.2|12161.2|12108.8|11988.1|11968.1|359
1519275600000|2018-02-22 05:00:00|12122.2|12102.2|12192.3|12152.3|12214.3|12186.8|12071.1|12047.7|596
1519362000000|2018-02-23 05:00:00|12179.5|12159.5|12167.4|12127.4|12213.4|12189.9|12076|12056|400
1519534800000|2018-02-25 05:00:00|12187.3|12127.3|12171.3|12151.3|12229.2|12201.7|12156.7|12111.7|3
1519621200000|2018-02-26 05:00:00|12163.8|12143.8|12086.3|12066.3|12167|12147|12037.2|12017.2|1263
1519707600000|2018-02-27 05:00:00|12132.9|12072.9|12156.2|12096.2|12156.8|12129.3|12091.7|12071.7|500
1519794000000|2018-02-28 05:00:00|12136.3|12116.3|12521.4|12501.4|12556.7|12536.7|12127.5|12107.5|558
1519880400000|2018-03-01 05:00:00|12549.1|12529.1|12424.6|12404.6|12579.6|12559.6|12413.9|12381.9|432
1519966800000|2018-03-02 05:00:00|12399.1|12379.1|12452.2|12432.2|12487.1|12467.1|12358.6|12332.6|392
1520139600000|2018-03-04 05:00:00|12423.4|12363.4|12501.1|12481.1|12503.6|12483.6|12420.9|12360.9|46
1520226000000|2018-03-05 05:00:00|12497.1|12477.1|12445.2|12425.2|12497.1|12477.1|12381.9|12361.9|193
1520312400000|2018-03-06 05:00:00|12451.1|12431.1|12438.7|12418.7|12530.8|12510.8|12428.5|12388.8|366
1520398800000|2018-03-07 05:00:00|12432.6|12412.6|12466.8|12446.8|12480.2|12460.2|12432.6|12401.6|90
1520485200000|2018-03-08 05:00:00|12472.8|12452.8|12435.8|12395.8|12472.8|12452.8|12374.8|12347.8|185
1520571600000|2018-03-09 05:00:00|12431.9|12391.9|12338.9|12318.9|12437|12402.4|12254.1|12234.1|198
1520744400000|2018-03-11 05:00:00|12331.1|12311.1|12316.4|12296.4|12345.9|12313.5|12301.6|12276|3
1520827200000|2018-03-12 04:00:00|12302.5|12282.5|12300|12280|12357.2|12337.2|12223.5|12203.5|206
1520913600000|2018-03-13 04:00:00|12289.1|12269.1|12322.7|12302.7|12384.1|12351.6|12277.7|12257.7|158
1521000000000|2018-03-14 04:00:00|12321.5|12301.5|12408|12388|12415.2|12394.9|12264.1|12244.1|153
1521086400000|2018-03-15 04:00:00|12429.4|12389.4|12420.4|12400.4|12436.8|12416.8|12291.8|12256.8|156
1521172800000|2018-03-16 04:00:00|12434.2|12414.2|12469.4|12429.4|12511.6|12491.6|12321.4|12301.4|177
1521345600000|2018-03-18 04:00:00|12470|12450|12452.9|12432.9|12470|12450|12452.8|12432.8|0
1521432000000|2018-03-19 04:00:00|12397.8|12337.8|12324|12304|12444.2|12424.2|12302.4|12282.4|175
1521518400000|2018-03-20 04:00:00|12346.7|12306.7|12232.7|12212.7|12349.2|12329.2|12229.4|12209.4|144
1521604800000|2018-03-21 04:00:00|12235.8|12215.8|12331.4|12311.4|12394.5|12374.5|12231.1|12211.1|281
1521691200000|2018-03-22 04:00:00|12325|12305|12343.1|12323.1|12365.4|12345.4|12288.3|12268.3|201
1521777600000|2018-03-23 04:00:00|12369.8|12309.8|12394|12374|12409.8|12389.8|12270.2|12250.2|231
1521950400000|2018-03-25 04:00:00|12422|12402|12397.2|12337.2|12430.6|12410.6|12377.7|12337.2|34
1522036800000|2018-03-26 04:00:00|12404.4|12364.4|12492.2|12472.2|12507.9|12487.9|12385.9|12362.4|179
1522123200000|2018-03-27 04:00:00|12507.8|12467.8|12504.5|12484.5|12530.3|12510.3|12448.4|12428.4|224
1522209600000|2018-03-28 04:00:00|12503.2|12463.2|12463.3|12443.3|12562.8|12542.8|12458.2|12437.5|387
1522296000000|2018-03-29 04:00:00|12499.6|12479.6|12416.4|12376.4|12514.6|12494.6|12388.9|12368.9|404
1522555200000|2018-04-01 04:00:00|12396.6|12376.6|12431|12411|12441|12420.9|12378.3|12358.3|20
1522641600000|2018-04-02 04:00:00|12512.2|12452.2|12391.8|12371.8|12515.5|12492.2|12341.5|12319.1|331
1522728000000|2018-04-03 04:00:00|12398.9|12338.9|12485.3|12445.3|12495.1|12469.4|12322.3|12302.3|386
1522814400000|2018-04-04 04:00:00|12465.7|12445.7|12428.2|12408.2|12486.7|12466.7|12397.5|12377.5|226
1522900800000|2018-04-05 04:00:00|12436.8|12416.8|12437.6|12377.6|12459.1|12439.1|12384.3|12360.6|268
1522987200000|2018-04-06 04:00:00|12457.1|12397.1|12518.6|12498.6|12549.5|12529.5|12398.5|12370|420
1523160000000|2018-04-08 04:00:00|12528|12468|12683.2|12663.2|12721.4|12699.6|12525.5|12465.5|61
1523246400000|2018-04-09 04:00:00|12703.4|12663.4|12858.9|12838.9|12956.5|12936.5|12667.6|12647.6|1111
1523332800000|2018-04-10 04:00:00|12844.8|12824.8|12834.9|12814.9|12921.7|12901.7|12770.3|12750.2|854
1523419200000|2018-04-11 04:00:00|12831.9|12791.9|12848.6|12828.6|12897.5|12871|12803.7|12783.7|490
1523505600000|2018-04-12 04:00:00|12867.8|12827.8|13038.8|12978.8|13061.6|13041.6|12827.9|12801.7|729
1523592000000|2018-04-13 04:00:00|13025|13005|13104.9|13084.9|13133.7|13113.7|12998.8|12978.8|642
1523764800000|2018-04-15 04:00:00|13070.7|13010.7|13079.2|13039.2|13080.7|13054.2|13010.3|12979.2|15
1523851200000|2018-04-16 04:00:00|13080.4|13060.4|12978.8|12958.8|13206.4|13186.4|12947.7|12887.7|596
1523937600000|2018-04-17 04:00:00|12966.5|12906.5|13107.7|13087.7|13146.1|13126.1|12951.5|12901.5|454
1524024000000|2018-04-18 04:00:00|13111.5|13071.5|13162|13142|13204.6|13184.6|13078.1|13058.1|505
1524110400000|2018-04-19 04:00:00|13165|13145|13103|13063|13187.6|13167.6|13077|13057|308
1524196800000|2018-04-20 04:00:00|13093.7|13033.7|13037.2|13017.2|13098.1|13070.1|13020.7|13000.7|141
1524369600000|2018-04-22 04:00:00|13039.1|12979.1|13050|13010|13074|13054|12999|12956.5|16
1524456000000|2018-04-23 04:00:00|13030.7|13010.7|13138.1|13118.1|13175|13153.4|13011.7|12964.1|713
1524542400000|2018-04-24 04:00:00|13127.1|13107.1|13187|13147|13222.2|13202.2|13098.4|13078.4|512
1524628800000|2018-04-25 04:00:00|13190.1|13150.1|13218.4|13198.4|13257.5|13237.5|13167.1|13146.6|524
1524715200000|2018-04-26 04:00:00|13220.4|13200.4|12910.9|12850.9|13238.6|13204.3|12767.6|12742.6|1421
1524801600000|2018-04-27 04:00:00|12864.3|12844.3|12973.9|12953.9|12993.6|12973.6|12824.2|12804.2|356
1524974400000|2018-04-29 04:00:00|12951.7|12891.7|12980.6|12960.6|12984.8|12963.1|12922.9|12862.9|5
1525060800000|2018-04-30 04:00:00|12974.7|12954.7|13005.1|12985.1|13095|13075|12945|12921.4|361
1525147200000|2018-05-01 04:00:00|12996.6|12976.6|12895.8|12875.8|13027.2|13007.2|12838|12813.5|205
1525233600000|2018-05-02 04:00:00|12887.2|12847.2|12962.6|12922.6|13037.4|13017.4|12876.2|12835.1|380
1525320000000|2018-05-03 04:00:00|12959.8|12919.8|12975.5|12955.5|12994.7|12974.7|12931.1|12909.4|165
1525406400000|2018-05-04 04:00:00|12980.9|12960.9|12911.9|12891.9|12985.9|12965.9|12899.8|12879.8|120
1525579200000|2018-05-06 04:00:00|12950.3|12910.3|12941|12921|12954.8|12932.6|12935.2|12908.1|2
1525665600000|2018-05-07 04:00:00|12945.5|12925.5|12769.6|12749.6|12945.5|12925.5|12752.1|12732.1|460
1525752000000|2018-05-08 04:00:00|12756.5|12736.5|12748.9|12708.9|12811.1|12766.8|12693.4|12673.4|519
1525838400000|2018-05-09 04:00:00|12720.9|12700.9|12698.2|12678.2|12724|12700.9|12650.5|12630.5|535
1525924800000|2018-05-10 04:00:00|12707.6|12687.6|12522.8|12502.8|12712.6|12692.6|12506.6|12486.6|492
1526011200000|2018-05-11 04:00:00|12517.1|12497.1|12653.6|12633.6|12671.1|12651.1|12441.3|12421.3|424
1526184000000|2018-05-13 04:00:00|12664.6|12604.6|12608.8|12588.8|12922|12902|12608.8|12588.8|55
1526270400000|2018-05-14 04:00:00|12688.8|12628.8|12534.4|12494.4|12701.2|12648.6|12476|12456|308
1526356800000|2018-05-15 04:00:00|12498.6|12478.6|12521.6|12501.6|12574.3|12529.5|12465.1|12445.1|317
1526443200000|2018-05-16 04:00:00|12536.8|12496.8|12532.2|12512.2|12571|12551|12477.3|12457.3|232
1526529600000|2018-05-17 04:00:00|12539.4|12519.4|12487.2|12467.2|12542.1|12522.1|12467.5|12447.5|198
1526616000000|2018-05-18 04:00:00|12498.2|12458.2|12320|12300|12498.6|12474.7|12226.6|12206.6|435
1526788800000|2018-05-20 04:00:00|12290.6|12230.6|12353.8|12333.8|12360.4|12334.5|12290.6|12230.6|14
1526875200000|2018-05-21 04:00:00|12327.2|12307.2|12163.1|12143.1|12329.7|12307.2|12140.8|12120.8|408
1526961600000|2018-05-22 04:00:00|12172.3|12152.3|12313.8|12293.8|12324.4|12304.4|12138.7|12118.7|434
1527048000000|2018-05-23 04:00:00|12304.5|12264.5|11840.2|11820.2|12304.5|12276.6|11688.5|11668.5|913
1527134400000|2018-05-24 04:00:00|11844.5|11824.5|11568.1|11548.1|11854.6|11826.5|11431|11411|1128
1527220800000|2018-05-25 04:00:00|11550|11530|11522.5|11502.5|11575.4|11555.4|11258.1|11238.1|757
1527393600000|2018-05-27 04:00:00|11571.4|11511.4|11570.3|11510.3|11571.5|11511.5|11570.3|11510.3|0
1527480000000|2018-05-28 04:00:00|11522.4|11462.4|11517.2|11497.2|11523|11500.5|11411.1|11384.9|19
1527566400000|2018-05-29 04:00:00|11496.4|11476.4|11475.2|11455.2|11502.3|11482.3|11316.8|11296.8|488
1527652800000|2018-05-30 04:00:00|11465.7|11445.7|11679.4|11639.4|11763.2|11743.2|11446.6|11426.6|622
1527739200000|2018-05-31 04:00:00|11634.6|11614.6|11536.3|11476.3|11634.6|11614.6|11421.1|11401.1|588
1527825600000|2018-06-01 04:00:00|11489.6|11469.6|11405|11385|11553.8|11502.9|11376.7|11356.7|568
1527998400000|2018-06-03 04:00:00|11463.8|11403.8|11432.5|11412.5|11477.8|11452.7|11432.5|11389.4|0
1528084800000|2018-06-04 04:00:00|11424.8|11404.8|11210.4|11150.4|11427.5|11404.8|11181.2|11132.6|664
1528171200000|2018-06-05 04:00:00|11192.7|11172.7|10929.7|10909.7|11194.3|11174.3|10881.8|10861.8|777
1528257600000|2018-06-06 04:00:00|10877.5|10857.5|11372.9|11312.9|11445.7|11413.7|10606.5|10586.5|1157
1528344000000|2018-06-07 04:00:00|11323|11303|10987.4|10927.4|11345.6|11321.5|10870|10847.5|742
1528430400000|2018-06-08 04:00:00|10960.6|10940.6|11029|10989|11066.9|11046.9|10801.9|10781.9|162
1528603200000|2018-06-10 04:00:00|11040.6|10980.6|11020.3|10980.3|11040.6|10993.7|10980.5|10960.3|3
1528689600000|2018-06-11 04:00:00|11022|10962|11146.6|11086.6|11193|11152.4|10899.8|10876|702
1528776000000|2018-06-12 04:00:00|11140.3|11080.3|11268.4|11248.4|11282.3|11258.3|10825.1|10796.5|713
1528862400000|2018-06-13 04:00:00|11251.5|11231.5|11271.5|11251.5|11370.9|11342.4|11195.8|11161.7|604
1528948800000|2018-06-14 04:00:00|11243.8|11203.8|11240.9|11200.9|11314.8|11293.7|11093.2|11073.2|696
1529035200000|2018-06-15 04:00:00|11221.8|11161.8|11267.1|11227.1|11317.9|11292.6|11185|11141.1|611
1529208000000|2018-06-17 04:00:00|11203.4|11143.4|11212.5|11152.5|11215.3|11167.3|11201.3|11141.3|0
1529294400000|2018-06-18 04:00:00|11218.1|11198.1|11279.9|11239.9|11325|11305|11206.4|11184.8|1049
1529380800000|2018-06-19 04:00:00|11250.6|11210.6|11240.9|11200.9|11404.1|11384.1|11157.2|11131|1191
1529467200000|2018-06-20 04:00:00|11188.2|11148.2|11226.1|11206.1|11334.6|11311.1|11162.4|11133.3|539
1529553600000|2018-06-21 04:00:00|11246.5|11226.5|11181.3|11121.3|11297.5|11277.5|11123.2|11103.2|793
1529640000000|2018-06-22 04:00:00|11162.8|11102.8|11247.7|11207.7|11335.9|11306.8|11133|11099.5|604
1529812800000|2018-06-24 04:00:00|11232.9|11172.9|11157.2|11097.2|11232.9|11172.9|11146.8|11086.8|8
1529899200000|2018-06-25 04:00:00|11194.6|11134.6|11316.4|11256.4|11444.3|11424.3|11100.1|11055.6|695
1529985600000|2018-06-26 04:00:00|11299.6|11239.6|11539.5|11479.5|11560.7|11540.7|11299.6|11239.6|472
1530072000000|2018-06-27 04:00:00|11596.2|11536.2|11510.3|11490.3|11771.1|11734.7|11490.5|11439|1093
1530158400000|2018-06-28 04:00:00|11520.2|11500.2|11380.6|11360.6|11786.5|11766.5|11259.2|11239.2|1007
1530244800000|2018-06-29 04:00:00|11406.8|11346.8|11299.8|11259.8|11452.5|11432.5|11147|11127|668
1530417600000|2018-07-01 04:00:00|11210.1|11170.1|11305.4|11245.4|11335.7|11275.7|11204|11164|10
1530504000000|2018-07-02 04:00:00|11296.2|11256.2|11442.9|11422.9|11590.8|11570.8|11288.2|11256.2|264
1530590400000|2018-07-03 04:00:00|11490.7|11430.7|11659.5|11639.5|11676.9|11656.9|11488.6|11428.6|262
1530763200000|2018-07-05 04:00:00|11885.9|11865.9|11916.2|11876.2|12006.7|11986.7|11874.6|11854.6|950
1530849600000|2018-07-06 04:00:00|12031.7|12011.7|11997.1|11977.1|12036.2|12016.2|11991.4|11970.4|178
1531022400000|2018-07-08 04:00:00|11923.1|11883.1|11949.8|11909.8|11949.8|11915.5|11903.8|11883.1|7
1531108800000|2018-07-09 04:00:00|11976.4|11936.4|12113.5|12093.5|12123.4|12103.4|11949.2|11929.2|583
1531195200000|2018-07-10 04:00:00|12001.7|11981.7|11742|11722|12036.2|12016.2|11719.5|11699.5|504
1531281600000|2018-07-11 04:00:00|11832.2|11812.2|11863.7|11843.7|11929.4|11909.4|11744.7|11724.7|286
1531368000000|2018-07-12 04:00:00|11847|11827|11924.7|11904.7|12057|12037|11841.9|11811.9|429
1531454400000|2018-07-13 04:00:00|11916.1|11876.1|11992.8|11972.8|12005.7|11985.7|11906.1|11876.1|270
1531627200000|2018-07-15 04:00:00|11975.4|11935.4|11989.4|11969.4|11990.5|11970.5|11960.3|11930.5|6
1531713600000|2018-07-16 04:00:00|11993.2|11973.2|12019.9|11999.9|12072|12052|11988.3|11935.6|317
1531800000000|2018-07-17 04:00:00|11994.2|11974.2|11999.9|11979.9|12033|12013|11979.2|11959.2|208
1531886400000|2018-07-18 04:00:00|11969.4|11929.4|11811.5|11751.5|11979.2|11959.2|11704.6|11682.1|237
1531972800000|2018-07-19 04:00:00|11862.4|11802.4|11842.4|11822.4|11902.8|11882.8|11732.4|11712.4|192
1532059200000|2018-07-20 04:00:00|11822|11802|11910.8|11870.8|11922.7|11902.7|11800.3|11780.3|171
1532232000000|2018-07-22 04:00:00|11884.5|11824.5|11888|11868|11905.7|11871|11883.1|11824.5|0
1532318400000|2018-07-23 04:00:00|11901.4|11841.4|11952.8|11932.8|11982.8|11962.8|11872.2|11835.2|221
1532404800000|2018-07-24 04:00:00|11965.6|11945.6|12003.7|11963.7|12058.8|12038.8|11965.6|11906.4|384
1532491200000|2018-07-25 04:00:00|12017.5|11997.5|12012.7|11992.7|12038|12018|11992.9|11946.9|129
1532577600000|2018-07-26 04:00:00|12010.1|11990.1|11988.6|11928.6|12024.6|12004.6|11929.7|11899.5|188
1532664000000|2018-07-27 04:00:00|11919.9|11899.9|11994.2|11974.2|12030.3|12010.3|11919.9|11899.9|219
1532836800000|2018-07-29 04:00:00|11991.8|11971.8|11965.1|11905.1|11991.8|11971.8|11964.4|11904.4|3
1532923200000|2018-07-30 04:00:00|11955.6|11935.6|11883.6|11863.6|12020.4|12000.4|11786.7|11735.5|325
1533009600000|2018-07-31 04:00:00|11944.7|11904.7|11952.5|11892.5|12038.9|12018.9|11903.9|11849.4|242
1533096000000|2018-08-01 04:00:00|11910.3|11850.3|11929.8|11869.8|12018.2|11998.2|11874.8|11846.8|403
1533182400000|2018-08-02 04:00:00|11879|11859|11491.6|11431.6|11898.9|11878.9|11467.5|11426.7|666
1533268800000|2018-08-03 04:00:00|11654.9|11594.9|11533.2|11473.2|11751.3|11731.3|11474.1|11454.1|277
1533441600000|2018-08-05 04:00:00|11597.3|11537.3|11516.3|11476.3|11597.3|11537.3|11495.9|11435.9|5
1533528000000|2018-08-06 04:00:00|11461.2|11421.2|11260|11240|11461.2|11428.1|11215.2|11195.2|361
1533614400000|2018-08-07 04:00:00|11263|11243|10919.5|10899.5|11267|11247|10907|10887|828
1533700800000|2018-08-08 04:00:00|10861.2|10841.2|10704.6|10684.6|10861.2|10841.2|10666.2|10646.2|949
1533787200000|2018-08-09 04:00:00|10681.7|10661.7|10811.4|10771.4|10837.3|10799.3|10573.6|10553.6|835
1533873600000|2018-08-10 04:00:00|10900.6|10860.6|10606.5|10586.5|10903.6|10876.1|10606.5|10586.5|679
1534046400000|2018-08-12 04:00:00|10666.5|10606.5|10635.5|10615.5|10666.5|10620.3|10626.7|10606.5|0
1534132800000|2018-08-13 04:00:00|10646.5|10606.5|10519|10479|10655.2|10606.5|10388.3|10366.9|694
1534219200000|2018-08-14 04:00:00|10543.8|10483.8|10283.8|10263.8|10546.4|10486.4|10201.1|10181.1|1008
1534305600000|2018-08-15 04:00:00|10251.7|10211.7|10429.1|10389.1|10534.4|10506.9|10034.9|10014.9|1070
1534392000000|2018-08-16 04:00:00|10436.6|10376.6|10596.8|10536.8|10744.8|10724.8|10433.9|10373.9|635
1534478400000|2018-08-17 04:00:00|10635|10575|10492.7|10452.7|10685|10657.8|10411.1|10391.1|274
1534651200000|2018-08-19 04:00:00|10516.7|10456.7|10539.4|10519.4|10582.3|10552.2|10492.7|10441.9|4
1534737600000|2018-08-20 04:00:00|10304.2|10284.2|10332.2|10292.2|10504.4|10472.5|10118|10097.1|466
1534824000000|2018-08-21 04:00:00|10364.3|10304.3|10555.5|10495.5|10624.9|10604.2|10310.2|10275.8|568
1534910400000|2018-08-22 04:00:00|10550.1|10490.1|10795.9|10735.9|10863|10832.2|10543.7|10483.7|858
1534996800000|2018-08-23 04:00:00|10801|10761|10780.7|10740.7|10840.4|10820.4|10750.3|10730.3|281
1535083200000|2018-08-24 04:00:00|10801.2|10741.2|10748.4|10728.4|10827.4|10807.4|10709.6|10682|273
1535256000000|2018-08-26 04:00:00|10754.6|10714.6|10781.7|10721.7|10781.7|10735.2|10727.4|10700.3|2
1535342400000|2018-08-27 04:00:00|10765.6|10725.6|10577.1|10517.1|10784.2|10758.8|10482|10444.8|458
1535428800000|2018-08-28 04:00:00|10569.7|10509.7|10686.1|10626.1|10752.9|10711.9|10427.9|10404|379
1535515200000|2018-08-29 04:00:00|10702.9|10642.9|10844.1|10824.1|10896.3|10876.3|10664.9|10642.5|575
1535601600000|2018-08-30 04:00:00|10892.7|10872.7|10700.5|10660.5|10967.1|10947.1|10499|10479|600
1535688000000|2018-08-31 04:00:00|10704.3|10644.3|10850|10830|10850|10830|10661.8|10626.8|362
1535947200000|2018-09-03 04:00:00|10823.7|10763.7|10814.7|10774.7|10826.8|10774.7|10809|10749|1
1536033600000|2018-09-04 04:00:00|10822.1|10762.1|10836.4|10796.4|10853.6|10833.6|10694.6|10667.1|316
1536120000000|2018-09-05 04:00:00|10834|10814|10874.1|10834.1|10953.8|10933.8|10801.3|10781.3|475
1536206400000|2018-09-06 04:00:00|10854.3|10814.3|10932.3|10912.3|10965.3|10930.9|10809.3|10789.3|144
1536465600000|2018-09-09 04:00:00|10966.7|10926.7|10976|10936|10983.7|10963.7|10945|10924.4|4
1536552000000|2018-09-10 04:00:00|10957.9|10917.9|10956.6|10936.6|11062.8|11042.8|10918.8|10888.5|302
1536811200000|2018-09-13 04:00:00|10767.6|10747.6|10767.7|10747.7|10767.7|10747.7|10765.1|10745.1|6
1536897600000|2018-09-14 04:00:00|10771.1|10751.1|10509.4|10489.4|10771.1|10751.1|10446.7|10426.7|308
1537070400000|2018-09-16 04:00:00|10562.2|10502.2|10549.9|10509.9|10562.2|10509.9|10542.5|10497.2|0
1537156800000|2018-09-17 04:00:00|10556.1|10516.1|10250.3|10230.3|10556.1|10528.6|10232.7|10212.7|407
1537243200000|2018-09-18 04:00:00|10264.4|10224.4|10090.5|10070.5|10271.3|10239|10036.8|10016.8|515
1537329600000|2018-09-19 04:00:00|10051.7|10011.7|9989.8|9929.8|10051.7|10024|9693.9|9673.9|969
1537416000000|2018-09-20 04:00:00|9986.2|9966.2|9925.1|9865.1|10018|9996.9|9738.7|9718.7|637
1537502400000|2018-09-21 04:00:00|9884|9824|9976.7|9936.7|9981.7|9936.7|9766.2|9746.2|411
1537675200000|2018-09-23 04:00:00|9982.6|9922.6|9983.1|9923.1|9983.1|9923.1|9982.6|9922.6|0
1537761600000|2018-09-24 04:00:00|9969.5|9909.5|9988.3|9928.3|10027.5|10004.6|9842.5|9822.5|293
1537848000000|2018-09-25 04:00:00|9917.9|9877.9|9919.8|9899.8|9937.1|9905.9|9848.9|9828.9|314
1537934400000|2018-09-26 04:00:00|9926.1|9906.1|9916.6|9856.6|9984|9963.6|9809.3|9789.3|636
1538020800000|2018-09-27 04:00:00|9882.4|9822.4|9869.2|9849.2|9895.9|9860.7|9726.3|9706.3|480
1538107200000|2018-09-28 04:00:00|9890.8|9850.8|9833.1|9813.1|9960.9|9925.9|9786.9|9766.9|434
1538280000000|2018-09-30 04:00:00|9928.2|9868.2|9913.4|9893.4|9943.2|9903.2|9913|9868.2|0
1538366400000|2018-10-01 04:00:00|9922.3|9862.3|10226.5|10206.5|10234.3|10214.3|9831.5|9811.5|855
1538452800000|2018-10-02 04:00:00|10225.3|10205.3|10336.2|10316.2|10368.7|10348.7|10077.1|10057.1|501
1538539200000|2018-10-03 04:00:00|10337.5|10297.5|10553.6|10493.6|10601.7|10579.2|10329.2|10297.5|575
1538625600000|2018-10-04 04:00:00|10571.6|10551.6|10807.6|10767.6|11016.6|10996.6|10568.2|10543.1|1125
1538712000000|2018-10-05 04:00:00|10839|10819|10898.4|10838.4|11108.4|11088.4|10747|10727|1064
1538884800000|2018-10-07 04:00:00|10881.7|10821.7|10884.5|10824.5|10884.5|10824.5|10877.7|10817.7|0
1538971200000|2018-10-08 04:00:00|10893.2|10833.2|10917.8|10897.8|10994.2|10974.2|10813.6|10793.6|490
1539057600000|2018-10-09 04:00:00|10934.3|10894.3|11011.7|10991.7|11115.2|11095.2|10923.2|10894.3|504
1539144000000|2018-10-10 04:00:00|10997.7|10957.7|11003.4|10983.4|11113|11093|10976.9|10956.9|963
1539230400000|2018-10-11 04:00:00|10865.3|10825.3|10728.2|10688.2|10985.4|10965.4|10609.6|10589.6|1077
1539316800000|2018-10-12 04:00:00|10711.2|10671.2|10784.8|10764.8|10831.1|10802.2|10598.7|10578.7|676
1539489600000|2018-10-14 04:00:00|10781.6|10761.6|10774.3|10734.3|10781.6|10761.6|10765.3|10725.3|0
1539576000000|2018-10-15 04:00:00|10762.1|10702.1|10814.9|10794.9|10873.8|10853.8|10612.9|10592.9|521
1539662400000|2018-10-16 04:00:00|10812.5|10792.5|10986.8|10966.8|11078.2|11058.2|10812.5|10792.5|896
1539748800000|2018-10-17 04:00:00|10987.1|10967.1|11034.8|10994.8|11123.2|11103.2|10934.8|10914.8|564
1539835200000|2018-10-18 04:00:00|11034.1|10994.1|11087.3|11067.3|11152.5|11132.5|10976.3|10956.3|741
1539921600000|2018-10-19 04:00:00|11090|11070|11182.3|11142.3|11204.3|11184.3|11090|11070|327
1540094400000|2018-10-21 04:00:00|11159|11099|11037.4|10977.4|11163.3|11115.8|10946.7|10922.3|6
1540180800000|2018-10-22 04:00:00|11073.7|11053.7|11062.5|11002.5|11155.6|11135.6|10865.4|10838.2|223
1540267200000|2018-10-23 04:00:00|11057.4|10997.4|10956.5|10936.5|11149|11128.9|10950.3|10927.3|243
1540353600000|2018-10-24 04:00:00|10968.9|10928.9|10974.7|10954.7|11100|11067.5|10887.2|10867.2|222
1540440000000|2018-10-25 04:00:00|10977|10957|10924|10884|10996.3|10967.9|10871.7|10851.7|351
1540526400000|2018-10-26 04:00:00|10918.7|10898.7|10905.7|10885.7|10977.1|10957.1|10859.7|10839.7|763
1540699200000|2018-10-28 04:00:00|10871.4|10851.4|10912.4|10872.4|10963.4|10932.7|10871.4|10840.2|12
1540785600000|2018-10-29 04:00:00|10922|10862|10622.7|10562.7|10922.6|10888.8|10515.2|10495.2|526
1540872000000|2018-10-30 04:00:00|10565|10545|10446.3|10386.3|10565|10545|10370.1|10345.6|305
1540958400000|2018-10-31 04:00:00|10448|10388|10541.7|10481.7|10670.6|10610.6|10364.9|10304.9|30
1541044800000|2018-11-01 04:00:00|10524.4|10464.4|10659.3|10599.3|10905.4|10845.4|10516.9|10456.9|10
1541131200000|2018-11-02 04:00:00|10684.2|10624.2|10761.7|10701.7|10817.6|10757.6|10634.2|10574.2|0
1541304000000|2018-11-04 04:00:00|10753.7|10693.7|10806.3|10746.3|10811.2|10751.2|10753.7|10693.7|0
1541394000000|2018-11-05 05:00:00|10834.3|10774.3|10844.2|10784.2|10915.8|10855.8|10806.8|10746.8|0
1541480400000|2018-11-06 05:00:00|10847.1|10787.1|10684.9|10624.9|10904.6|10844.6|10677.4|10617.4|0
1541566800000|2018-11-07 05:00:00|10707.8|10647.8|10762.1|10702.1|10800.4|10740.4|10678.1|10618.1|0
1541653200000|2018-11-08 05:00:00|10776|10716|10670.9|10610.9|10894.5|10834.5|10650.8|10590.8|0
1541739600000|2018-11-09 05:00:00|10681.1|10621.1|10645.2|10585.2|10686.1|10626.1|10533.6|10473.6|5
1541912400000|2018-11-11 05:00:00|10655.3|10595.3|10645.4|10585.4|10657.9|10597.9|10640.4|10580.4|0
1541998800000|2018-11-12 05:00:00|10633.4|10573.4|10657.5|10597.5|10712.4|10652.4|10606.1|10546.1|0
1542085200000|2018-11-13 05:00:00|10667.5|10607.5|10900.4|10880.4|10957.2|10937.2|10665|10605|6
1542171600000|2018-11-14 05:00:00|10944.2|10924.2|10883.2|10863.2|10999.2|10979.2|10854.4|10834.4|244
1542258000000|2018-11-15 05:00:00|10889.6|10869.6|10740.7|10720.7|10947.1|10927.1|10644.9|10624.9|329
1542344400000|2018-11-16 05:00:00|10799.3|10739.3|10868.3|10848.3|10942|10922|10799.3|10739.3|259
1542517200000|2018-11-18 05:00:00|10911.1|10851.1|10955.9|10935.9|10955.9|10935.9|10905.7|10846.3|15
1542603600000|2018-11-19 05:00:00|10955.2|10935.2|10786.6|10766.6|10963.1|10943.1|10781.3|10759.8|142
1542690000000|2018-11-20 05:00:00|10833.4|10773.4|10793.1|10753.1|10833.4|10810.7|10692.6|10657.6|193
1542776400000|2018-11-21 05:00:00|10836.2|10816.2|10808|10768|10861.3|10841.3|10786.8|10759|75
1542949200000|2018-11-23 05:00:00|10852.7|10792.7|10803.6|10783.6|10884.4|10830.2|10717.1|10697.1|115
1543122000000|2018-11-25 05:00:00|10798.6|10738.6|10761.3|10721.3|10821.1|10761.1|10761.2|10721.2|0
1543208400000|2018-11-26 05:00:00|10797|10737|10778.9|10758.9|10860.1|10840.1|10732.1|10712.1|151
1543294800000|2018-11-27 05:00:00|10829.6|10769.6|10863.2|10843.2|10918.4|10898.4|10682.4|10644.9|160
1543381200000|2018-11-28 05:00:00|10877.7|10837.7|10865.3|10845.3|10892.7|10872.7|10841.6|10821.6|132
1543467600000|2018-11-29 05:00:00|10849.8|10829.8|10969.3|10949.3|10994.8|10974.8|10849.8|10829.1|400
1543554000000|2018-11-30 05:00:00|10969.9|10949.9|10956.4|10896.4|10969.9|10949.9|10763.8|10743.8|422
1543726800000|2018-12-02 05:00:00|10983.1|10943.1|10992.5|10972.5|11006.6|10986.6|10968.1|10918.2|31
1543813200000|2018-12-03 05:00:00|10986.3|10966.3|11046.1|10986.1|11171.8|11151.8|10945.9|10925.9|724
1543899600000|2018-12-04 05:00:00|11042.4|11002.4|11029|10989|11099.3|11079.3|10994.8|10959.5|413
1543986000000|2018-12-05 05:00:00|11000.4|10980.4|10967.1|10907.1|11010.1|10990.1|10884.7|10864.7|312
1544072400000|2018-12-06 05:00:00|11009.6|10989.6|10916.1|10876.1|11038.6|11001.1|10895.9|10875.8|403
1544158800000|2018-12-07 05:00:00|10927.6|10867.6|10842.6|10822.6|10930.1|10889.3|10836.6|10816.6|255
1544331600000|2018-12-09 05:00:00|10793.6|10773.6|10822.4|10802.4|10826.2|10806.2|10764.3|10744.3|29
1544418000000|2018-12-10 05:00:00|10785.1|10765.1|10752|10732|10887.3|10863.4|10667.9|10647.9|806
1544504400000|2018-12-11 05:00:00|10741|10721|10740.1|10720.1|10836.5|10816.5|10706.2|10686.2|572
1544590800000|2018-12-12 05:00:00|10753.1|10713.1|10628.9|10608.9|10758.1|10738.1|10622.5|10602.5|781
1544677200000|2018-12-13 05:00:00|10632.7|10612.7|10556.5|10516.5|10661.4|10641.4|10507.9|10487.9|413
1544763600000|2018-12-14 05:00:00|10569|10529|10643.1|10623.1|10704.2|10684.2|10450.3|10430.3|1227
1544936400000|2018-12-16 05:00:00|10702.5|10642.5|10697.5|10657.5|10702.5|10657.5|10691.2|10640|1
1545022800000|2018-12-17 05:00:00|10692.2|10652.2|10675.2|10615.2|10722.3|10702.3|10623.7|10563.7|432
1545109200000|2018-12-18 05:00:00|10745.7|10685.7|10706.2|10686.2|10763|10723.2|10587.7|10567.7|637
1545195600000|2018-12-19 05:00:00|10682.1|10622.1|10542.6|10502.6|10685.7|10635.1|10528|10502.5|593
1545282000000|2018-12-20 05:00:00|10526|10506|10597.3|10537.3|10624.7|10599.8|10398.6|10378.6|422
1545368400000|2018-12-21 05:00:00|10596.4|10536.4|10598.3|10578.3|10630.8|10610.8|10527.8|10507.8|287
1545541200000|2018-12-23 05:00:00|10647.4|10587.4|10750.9|10690.9|10769.6|10742.4|10638.6|10587.4|18
1545627600000|2018-12-24 05:00:00|10745.7|10685.7|10571.6|10511.6|10776.6|10750.7|10450.9|10418.4|317
1545800400000|2018-12-26 05:00:00|10364|10344|10394.2|10334.2|10427.9|10367.9|10364|10333.2|6
1545886800000|2018-12-27 05:00:00|10362.9|10322.9|10240|10180|10377.2|10337.2|10093.4|10065.2|254
1545973200000|2018-12-28 05:00:00|10296.5|10236.5|10258|10218|10296.5|10236.5|10177.5|10148.1|777
1546146000000|2018-12-30 05:00:00|10287.4|10227.4|10375.2|10315.2|10375.2|10315.2|10287.4|10227.4|0
1546232400000|2018-12-31 05:00:00|10344.5|10284.5|10337.3|10277.3|10351.8|10292.8|10269.9|10209.9|17
1546405200000|2019-01-02 05:00:00|10496|10436|10347.5|10287.5|10496|10436|10258.5|10198.5|0
1546491600000|2019-01-03 05:00:00|10354.5|10294.5|10436.6|10376.6|10436.8|10416.8|10267|10207|225
1546578000000|2019-01-04 05:00:00|10443.6|10383.6|10481.6|10421.6|10489.1|10429.1|10398.7|10338.7|0
1546750800000|2019-01-06 05:00:00|10491.2|10431.2|10499|10439|10514|10454|10458.7|10398.7|0
1546837200000|2019-01-07 05:00:00|10547|10487|10677.9|10617.9|10686.8|10626.8|10493.5|10433.5|0
1546923600000|2019-01-08 05:00:00|10699.9|10639.9|10724.6|10664.6|10753.3|10693.3|10585|10525|0
1547010000000|2019-01-09 05:00:00|10729.1|10669.1|10798.8|10738.8|10827.5|10767.5|10719.2|10659.2|0
1547096400000|2019-01-10 05:00:00|10800.8|10740.8|10871.7|10811.7|10876.1|10826.4|10800.8|10740.8|0
1547182800000|2019-01-11 05:00:00|10856|10796|10791.3|10751.3|10943.7|10896.2|10691.2|10668.7|0
1547355600000|2019-01-13 05:00:00|10795.1|10735.1|10770.4|10750.4|10795.1|10750.4|10770.3|10722.6|6
1547442000000|2019-01-14 05:00:00|10771.8|10751.8|10581.1|10541.1|10809.6|10789.6|10555|10525.8|196
1547528400000|2019-01-15 05:00:00|10587.5|10527.5|10391.6|10371.6|10587.5|10557.5|10352.6|10332.6|394
1547614800000|2019-01-16 05:00:00|10412.9|10372.9|10521.5|10481.5|10528.8|10485.8|10390.5|10370.5|146
1547701200000|2019-01-17 05:00:00|10527.9|10507.9|10579.4|10519.4|10672.9|10652.9|10523.2|10498.3|132
1547787600000|2019-01-18 05:00:00|10601.2|10541.2|10663.6|10623.6|10711|10691|10560.7|10540.7|147
1548046800000|2019-01-21 05:00:00|10688.4|10628.4|10673.3|10613.3|10699.9|10639.9|10672.7|10612.7|0
1548133200000|2019-01-22 05:00:00|10653.8|10633.8|10706.5|10646.5|10851.6|10831.6|10653.8|10633.8|239
1548219600000|2019-01-23 05:00:00|10693.8|10633.8|10771.7|10751.7|10861.1|10841.1|10693.8|10633.8|227
1548306000000|2019-01-24 05:00:00|10785.6|10765.6|10717.1|10697.1|10857.3|10837.3|10706.9|10686.9|246
1548392400000|2019-01-25 05:00:00|10718.4|10698.4|10710.5|10690.5|10825.5|10805.5|10708.5|10682|193
1548565200000|2019-01-27 05:00:00|10758|10698|10765.7|10705.7|10765.7|10705.7|10758|10698|0
1548651600000|2019-01-28 05:00:00|10743.3|10703.3|10768.7|10748.7|10839.6|10819.6|10743.3|10703.3|225
1548738000000|2019-01-29 05:00:00|10772.1|10752.1|10791.7|10771.7|10805.8|10785.8|10767.1|10735.3|292
1548824400000|2019-01-30 05:00:00|10739.6|10719.6|10712.7|10692.7|10756.4|10736.4|10683.9|10663.9|398
1548910800000|2019-01-31 05:00:00|10699.2|10679.2|10699.7|10679.7|10742.3|10722.3|10655.9|10635.9|722
1548997200000|2019-02-01 05:00:00|10725|10685|10752.4|10732.4|10811|10791|10706.7|10682.7|366
1549170000000|2019-02-03 05:00:00|10776.3|10736.3|10778.4|10758.4|10793.1|10773.1|10771.2|10736.3|4
1549256400000|2019-02-04 05:00:00|10776.1|10736.1|10786.3|10766.3|10793.6|10773.6|10750.5|10730.5|202
1549342800000|2019-02-05 05:00:00|10778.1|10738.1|10814.3|10794.3|10852.2|10832.2|10753.7|10733.7|333
1549429200000|2019-02-06 05:00:00|10814.5|10774.5|10587.2|10547.2|10827.7|10807.7|10517.3|10497.3|834
1549515600000|2019-02-07 05:00:00|10603.6|10543.6|10585.8|10565.8|10644.7|10624.7|10473.9|10453.9|429
1549602000000|2019-02-08 05:00:00|10593.4|10573.4|10462.2|10442.2|10608|10574.8|10460.9|10440.9|530
1549774800000|2019-02-10 05:00:00|10479.9|10459.9|10465.3|10445.3|10479.9|10459.9|10462.5|10442.5|5
1549861200000|2019-02-11 05:00:00|10475.6|10455.6|10393.8|10353.8|10478.1|10458.1|10364.1|10344.1|665
1549947600000|2019-02-12 05:00:00|10399.1|10359.1|10386.9|10366.9|10445.4|10425.4|10353.3|10333.3|647
1550034000000|2019-02-13 05:00:00|10394.5|10354.5|10367|10347|10450.3|10430.3|10337|10317|971
1550120400000|2019-02-14 05:00:00|10382.5|10342.5|10259.9|10239.9|10382.5|10352.7|10259.7|10239.7|820
1550206800000|2019-02-15 05:00:00|10267.1|10247.1|10059.2|10039.2|10267.1|10247.1|10044.7|10024.7|1055
1550466000000|2019-02-18 05:00:00|10060.8|10040.8|10050.4|10030.4|10066.9|10040.8|10041.1|10021.1|19
1550552400000|2019-02-19 05:00:00|10055.1|10035.1|9967.4|9947.4|10055.1|10035.1|9889.8|9869.8|737
1550638800000|2019-02-20 05:00:00|9969|9949|10158.5|10138.5|10172.7|10150.1|9879|9859|610
1550725200000|2019-02-21 05:00:00|10162.3|10142.3|10346|10326|10420.7|10389.8|10151.4|10131.4|388
1550811600000|2019-02-22 05:00:00|10354.2|10334.2|10339.9|10319.9|10369.9|10349.9|10285.2|10259.3|504
1550984400000|2019-02-24 05:00:00|10341.1|10321.1|10346.4|10326.4|10376.5|10356.1|10341.1|10309.8|7
1551070800000|2019-02-25 05:00:00|10347.6|10327.6|10284.3|10224.3|10353.7|10327.6|10171.3|10151.3|323
1551157200000|2019-02-26 05:00:00|10258.8|10198.8|10568.7|10548.7|10744.9|10714.9|10251.8|10198.8|1053
1551243600000|2019-02-27 05:00:00|10622.8|10602.8|10521.4|10461.4|10735.3|10715.3|10473.8|10444.2|526
1551330000000|2019-02-28 05:00:00|10568.5|10508.5|10550.6|10510.6|10633.7|10596|10531.3|10478.8|21
1551416400000|2019-03-01 05:00:00|10563.3|10503.3|10511.9|10451.9|10567.3|10522.3|10452.4|10407.3|20
1551589200000|2019-03-03 05:00:00|10538.2|10478.2|10566.5|10506.5|10581.5|10521.5|10535.7|10475.7|20
1551675600000|2019-03-04 05:00:00|10601.9|10541.9|10627.5|10567.5|10677.5|10630|10593.5|10533.5|3
1551762000000|2019-03-05 05:00:00|10614.4|10554.4|10678.3|10618.3|10782.1|10722.1|10614.4|10554.4|1
1551848400000|2019-03-06 05:00:00|10725.2|10665.2|10864.8|10804.8|10865.7|10813.2|10699.6|10642.8|0
1551934800000|2019-03-07 05:00:00|10864.3|10804.3|10764.9|10704.9|10970.5|10926.4|10724.5|10664.5|8
1552021200000|2019-03-08 05:00:00|10754.2|10694.2|10814.8|10774.8|10889.1|10856.6|10754.2|10694.2|0
1552194000000|2019-03-10 05:00:00|10818.3|10758.3|10828.6|10768.6|10830.8|10783.4|10788.3|10740.8|0
1552276800000|2019-03-11 04:00:00|10823|10783|10751.9|10691.9|10883|10843|10646|10603.4|0
1552363200000|2019-03-12 04:00:00|10778.8|10718.8|10763.6|10703.6|10831.5|10771.5|10704.3|10644.3|0
1552449600000|2019-03-13 04:00:00|10785.7|10725.7|10810.2|10770.2|10864|10824|10746.1|10690.7|14
1552536000000|2019-03-14 04:00:00|10846.5|10826.5|10733|10713|10899|10879|10730.4|10710.4|333
1552622400000|2019-03-15 04:00:00|10729.4|10709.4|10754.9|10734.9|10814.5|10794.5|10701.9|10681.9|110
1552795200000|2019-03-17 04:00:00|10743.7|10703.7|10806.4|10766.4|10806.4|10766.4|10741.5|10703.7|2
1552881600000|2019-03-18 04:00:00|10827.5|10767.5|10748.8|10728.8|10882.8|10862.8|10670.4|10650.4|274
1552968000000|2019-03-19 04:00:00|10747.8|10727.8|10852.2|10832.2|10852.2|10832.2|10730.8|10710.1|216
1553054400000|2019-03-20 04:00:00|10868.3|10848.3|10972.4|10952.4|10984.6|10964.6|10848.3|10828.3|718
1553140800000|2019-03-21 04:00:00|10974.2|10954.2|11084.1|11064.1|11118.7|11098.7|10974.2|10954.2|931
1553227200000|2019-03-22 04:00:00|11083.3|11063.3|11216.5|11196.5|11234.4|11214.4|11078.3|11058.3|948
1553400000000|2019-03-24 04:00:00|11217.8|11197.8|11228|11208|11228|11208|11212.8|11192.8|43
1553486400000|2019-03-25 04:00:00|11224|11204|11133.3|11113.3|11280|11260|10986.5|10952.4|973
1553572800000|2019-03-26 04:00:00|11141.3|11121.3|11271.7|11251.7|11292|11272|11130.8|11110.8|723
1553659200000|2019-03-27 04:00:00|11297.3|11277.3|11141.6|11101.6|11299.2|11279.2|11098.3|11078.3|648
1553745600000|2019-03-28 04:00:00|11145|11085|10985.3|10945.3|11200|11180|10938.8|10918.8|534
1553832000000|2019-03-29 04:00:00|10988.2|10968.2|10903.2|10883.2|10988.9|10968.2|10873.6|10853.6|491
1554004800000|2019-03-31 04:00:00|10916.5|10896.5|10912.5|10892.5|10927.7|10896.5|10891.5|10866.5|7
1554091200000|2019-04-01 04:00:00|10937.2|10897.2|10939|10919|10956.7|10936.7|10898.9|10878.9|254
1554177600000|2019-04-02 04:00:00|10943.7|10923.7|10846|10826|10968.9|10948.9|10831.4|10811.4|510
1554264000000|2019-04-03 04:00:00|10864|10844|10766.3|10726.3|10869|10849|10718.6|10698.6|404
1554350400000|2019-04-04 04:00:00|10754|10694|10607.9|10587.9|10754|10694|10519.4|10499.4|947
1554436800000|2019-04-05 04:00:00|10609.4|10589.4|10619.1|10599.1|10648.5|10628.5|10554|10534|580
1554609600000|2019-04-07 04:00:00|10642|10602|10654.4|10634.4|10654.4|10634.4|10632|10600.6|6
1554696000000|2019-04-08 04:00:00|10647.4|10607.4|10480.9|10460.9|10647.4|10610|10471|10451|540
1554782400000|2019-04-09 04:00:00|10479.8|10459.8|10507.7|10447.7|10525|10505|10353.1|10333.1|886
1554868800000|2019-04-10 04:00:00|10478.1|10438.1|10358.1|10338.1|10478.1|10438.1|10325.8|10305.8|577
1554955200000|2019-04-11 04:00:00|10363.5|10343.5|10404.1|10364.1|10469.8|10449.8|10328.4|10308.4|658
1555041600000|2019-04-12 04:00:00|10368.4|10348.4|10563.3|10543.3|10613.3|10593.3|10333.9|10313.9|676
1555214400000|2019-04-14 04:00:00|10568.6|10548.6|10560.1|10540.1|10576.1|10556.1|10559.9|10539.9|5
1555300800000|2019-04-15 04:00:00|10542.8|10482.8|10721.3|10681.3|10725.8|10703.5|10520.5|10474.1|548
1555387200000|2019-04-16 04:00:00|10710.4|10690.4|10643.2|10603.2|10755.2|10735.2|10617.9|10592.4|533
1555473600000|2019-04-17 04:00:00|10643.4|10623.4|10617.4|10577.4|10657.7|10637.7|10576.1|10556.1|442
1555560000000|2019-04-18 04:00:00|10628.6|10588.6|10598.1|10578.1|10638.2|10618.2|10573.5|10553.5|256
1555819200000|2019-04-21 04:00:00|10594.7|10574.7|10623.7|10603.7|10627.2|10603.7|10594.7|10574.7|3
1555905600000|2019-04-22 04:00:00|10621.6|10601.6|10634.5|10594.5|10635.2|10615.2|10596.1|10576.1|581
1555992000000|2019-04-23 04:00:00|10624.7|10604.7|10399.1|10379.1|10677.4|10657.4|10367.8|10347.8|526
1556078400000|2019-04-24 04:00:00|10426.7|10386.7|10374.1|10334.1|10450.2|10406.3|10294.2|10274.2|1403
1556164800000|2019-04-25 04:00:00|10365.3|10305.3|10364.5|10304.5|10379.3|10359.3|10297.9|10275.8|479
1556251200000|2019-04-26 04:00:00|10336.5|10316.5|10396.7|10376.7|10407.4|10387.4|10268.5|10248.1|667
1556424000000|2019-04-28 04:00:00|10458|10418|10464.6|10424.6|10486.3|10443.3|10456.2|10409.9|0
1556510400000|2019-04-29 04:00:00|10504.1|10464.1|10571.2|10531.2|10601.7|10569.2|10325.5|10297.2|839
1556596800000|2019-04-30 04:00:00|10568.5|10508.5|10519.7|10479.7|10568.5|10514.4|10377.6|10349.2|90
1556683200000|2019-05-01 04:00:00|10529.6|10489.6|10504.6|10444.6|10538|10493.5|10358.1|10338.1|43
1556769600000|2019-05-02 04:00:00|10511.9|10451.9|10650.3|10590.3|10684|10662|10466.9|10441.9|4
1556856000000|2019-05-03 04:00:00|10628.5|10568.5|10748.6|10688.6|10763.6|10716.1|10577.9|10548.3|27
1557028800000|2019-05-05 04:00:00|10739.3|10679.3|10704.7|10664.7|10739.3|10687.2|10668.9|10628.9|0
1557115200000|2019-05-06 04:00:00|10674.5|10634.5|10709.5|10669.5|10732.1|10692.1|10632.3|10609.8|95
1557201600000|2019-05-07 04:00:00|10761.2|10701.2|10892.1|10872.1|11061.4|11041.4|10716.6|10681.6|122
1557288000000|2019-05-08 04:00:00|10911.4|10891.4|10965.5|10905.5|10972|10952|10907.1|10882.1|47
1557374400000|2019-05-09 04:00:00|10960.5|10920.5|10967.8|10907.8|11023.3|11000.1|10908.7|10872.5|25
1557460800000|2019-05-10 04:00:00|10950|10890|10998.7|10958.7|11010.4|10969.1|10946|10887.6|0
1557633600000|2019-05-12 04:00:00|11003.2|10943.2|11038.6|10978.6|11045.9|10996|10988.4|10938.2|0
1557720000000|2019-05-13 04:00:00|11038.1|10998.1|11027.8|10967.8|11103.7|11073.7|10984.1|10931.6|8
1557806400000|2019-05-14 04:00:00|11046.5|11006.5|10972.4|10912.4|11168.7|11148.7|10802.2|10742.2|63
1557892800000|2019-05-15 04:00:00|10971|10911|10944.7|10904.7|11010.9|10950.9|10894|10834|0
1557979200000|2019-05-16 04:00:00|10953.4|10913.4|10913.2|10893.2|10960.8|10940.8|10910.7|10887.8|120
1558065600000|2019-05-17 04:00:00|10918.9|10898.9|11061.8|11021.8|11099.3|11079.3|10918.9|10897.2|251
1558238400000|2019-05-19 04:00:00|11079|11059|11098.7|11058.7|11104.5|11074.5|11079|11028.3|4
1558324800000|2019-05-20 04:00:00|11102.1|11042.1|11252.7|11232.7|11264.8|11239.5|11102.1|11042.1|406
1558411200000|2019-05-21 04:00:00|11258.5|11238.5|11297.4|11277.4|11362.8|11342.8|11237.3|11211.7|706
1558497600000|2019-05-22 04:00:00|11311|11271|11359.5|11299.5|11417.8|11397.8|11300.6|11271|536
1558584000000|2019-05-23 04:00:00|11368.7|11308.7|11573|11553|11653.1|11633.1|11360.8|11308.7|1339
1558670400000|2019-05-24 04:00:00|11633|11613|11609.7|11589.7|11765|11745|11466.1|11444.2|978
1558929600000|2019-05-27 04:00:00|11622.4|11582.4|11640.1|11620.1|11641.3|11621.3|11605.4|11578|22
1559016000000|2019-05-28 04:00:00|11661|11641|11663.2|11623.2|11881.1|11861.1|11536.8|11500.6|1134
1559102400000|2019-05-29 04:00:00|11691.6|11631.6|11720.3|11700.3|11930.8|11910.8|11687.9|11631.6|1127
1559188800000|2019-05-30 04:00:00|11749.2|11689.2|11721.8|11681.8|11781.7|11761.7|11618.6|11598.6|521
1559275200000|2019-05-31 04:00:00|11701.3|11641.3|11536.4|11516.4|11733|11713|11454.5|11434.5|698
1559448000000|2019-06-02 04:00:00|11505.3|11465.3|11489|11449|11513.7|11479.5|11479.7|11449|9
1559534400000|2019-06-03 04:00:00|11473.9|11453.9|11759.5|11719.5|11815.8|11795.8|11473.9|11453.9|601
1559620800000|2019-06-04 04:00:00|11752.5|11712.5|11759.4|11719.4|11765.9|11745.9|11702.6|11671|267
1559707200000|2019-06-05 04:00:00|11722.8|11702.8|11736.2|11716.2|11805.3|11785.3|11673.4|11626.3|282
1559793600000|2019-06-06 04:00:00|11736.5|11716.5|11816.1|11796.1|11861.9|11841.9|11721.5|11701.5|757
1559880000000|2019-06-07 04:00:00|11771.3|11751.3|11813.7|11793.7|11843.4|11823.4|11764.1|11744.1|185
1560052800000|2019-06-09 04:00:00|11801.9|11761.9|11794.5|11774.5|11805.8|11774.5|11788.1|11760.8|0
1560139200000|2019-06-10 04:00:00|11796.1|11776.1|11838.7|11818.7|11898.5|11878.5|11796.1|11776.1|271
1560225600000|2019-06-11 04:00:00|11856.7|11836.7|11680.9|11660.9|11859.2|11839.2|11603.6|11583.6|756
1560312000000|2019-06-12 04:00:00|11748|11708|11869.1|11829.1|11887.7|11867.7|11651.8|11631.8|385
1560398400000|2019-06-13 04:00:00|11880.1|11820.1|11814|11754|11881.3|11857.6|11799.5|11753.8|508
1560484800000|2019-06-14 04:00:00|11837.1|11797.1|11816|11776|11854.8|11834.8|11732.6|11712.4|1018
1560657600000|2019-06-16 04:00:00|11827.4|11787.4|11827.9|11787.9|11835.3|11794|11826.4|11775.3|0
1560744000000|2019-06-17 04:00:00|11828.5|11788.5|11817.5|11797.5|11836.8|11816.8|11795.9|11773.5|1078
1560830400000|2019-06-18 04:00:00|11818.1|11798.1|11743.6|11723.6|11818.1|11798.1|11738.2|11718.2|813
1560916800000|2019-06-19 04:00:00|11723.2|11703.2|11546.7|11526.7|11823.8|11803.8|11532.1|11503.4|740
1561003200000|2019-06-20 04:00:00|11533.5|11513.5|11471.5|11431.5|11534.4|11514.4|11284|11264|710
1561089600000|2019-06-21 04:00:00|11452.6|11432.6|11569.5|11509.5|11634.1|11614.1|11448.4|11420.1|421
1561262400000|2019-06-23 04:00:00|11537.3|11517.3|11539.5|11519.5|11541.7|11521.7|11514.8|11494.8|1
1561348800000|2019-06-24 04:00:00|11578|11518|11440.3|11420.3|11593.7|11573.7|11403.3|11383.3|608
1561435200000|2019-06-25 04:00:00|11439.8|11419.8|11304.7|11284.7|11454.1|11434.1|11304.6|11284.6|419
1561521600000|2019-06-26 04:00:00|11300|11280|11341.2|11281.2|11385.3|11365.3|11261.8|11241.8|621
1561608000000|2019-06-27 04:00:00|11368.9|11308.9|11454.8|11394.8|11491.4|11471.4|11289.6|11269.6|1119
1561694400000|2019-06-28 04:00:00|11466.2|11406.2|11549.9|11489.9|11604.3|11584.3|11374.5|11354.5|472
1561867200000|2019-06-30 04:00:00|11543.4|11483.4|11558.8|11498.8|11570.9|11510.9|11541.1|11483.4|1
1561953600000|2019-07-01 04:00:00|11543.8|11503.8|11492.3|11452.3|11591.3|11566.3|11452.2|11432.2|171
1562040000000|2019-07-02 04:00:00|11474.7|11434.7|11243.1|11223.1|11474.7|11434.7|11226.3|11197.7|461
1562126400000|2019-07-03 04:00:00|11247.3|11227.3|11366.6|11326.6|11374.1|11354.1|11183.8|11163.8|637
1562299200000|2019-07-05 04:00:00|11420.8|11400.8|11481.8|11461.8|11508.8|11488.8|11350.8|11315.6|197
1562472000000|2019-07-07 04:00:00|11487.9|11427.9|11510.8|11470.8|11510.8|11483.1|11487.9|11427.9|0
1562558400000|2019-07-08 04:00:00|11505.7|11445.7|11745.9|11685.9|11751.9|11731.9|11468.2|11433.3|327
1562644800000|2019-07-09 04:00:00|11755.9|11695.9|11848.4|11828.4|11896.8|11876.8|11715.9|11695.9|500
1562731200000|2019-07-10 04:00:00|11855.7|11835.7|11901|11861|11962|11942|11809.4|11786.9|732
1562817600000|2019-07-11 04:00:00|11895.7|11875.7|11892.8|11852.8|11956.2|11936.2|11848.3|11818.2|559
1562904000000|2019-07-12 04:00:00|11901.3|11861.3|11922|11882|11969.3|11949.3|11884.4|11854.4|38
1563076800000|2019-07-14 04:00:00|11912.2|11852.2|11877.7|11857.7|11912.2|11882.6|11877.6|11847.5|0
1563163200000|2019-07-15 04:00:00|11883.3|11863.3|11868.1|11828.1|11973.9|11953.9|11845.6|11820.4|17
1563249600000|2019-07-16 04:00:00|11850.1|11830.1|11831.6|11811.6|11874.6|11854.6|11742.4|11713.3|54
1563336000000|2019-07-17 04:00:00|11815.6|11795.6|11802.7|11762.7|11846|11826|11761.7|11741|28
1563422400000|2019-07-18 04:00:00|11835.8|11795.8|11902.6|11842.6|11926.5|11906.5|11811.7|11791.4|19
1563508800000|2019-07-19 04:00:00|11911.4|11851.4|11967|11947|11999.1|11979.1|11889.3|11851.4|16
1563681600000|2019-07-21 04:00:00|11978.7|11938.7|11978.9|11938.9|11979.2|11939.2|11971.2|11931.2|0
1563768000000|2019-07-22 04:00:00|11969.5|11949.5|11970.9|11930.9|12106.3|12086.3|11947.7|11913.9|55
1563854400000|2019-07-23 04:00:00|11975.2|11935.2|11978.7|11958.7|12067.1|12046.5|11904|11880|37
1563940800000|2019-07-24 04:00:00|11992.5|11952.5|12105.9|12065.9|12112.8|12083.9|11988|11952.5|72
1564027200000|2019-07-25 04:00:00|12121.7|12101.7|12169.2|12129.2|12194.6|12174.6|12121.7|12101.7|164
1564113600000|2019-07-26 04:00:00|12140.4|12120.4|12244.2|12224.2|12249.2|12229.2|12097.3|12077.3|133
1564286400000|2019-07-28 04:00:00|12206.2|12186.2|12257.6|12197.6|12257.6|12215|12206.2|12172.8|1
1564372800000|2019-07-29 04:00:00|12270|12250|12365|12305|12399.1|12379.1|12215.3|12195.3|209
1564459200000|2019-07-30 04:00:00|12368.9|12348.9|12199.2|12139.2|12400.1|12380.1|12154|12134|301
1564545600000|2019-07-31 04:00:00|12206.6|12186.6|12058|12018|12206.6|12186.6|11958.9|11938.9|219
1564632000000|2019-08-01 04:00:00|12029.6|12009.6|12028.8|11968.8|12064.8|12044.8|11942|11922|248
1564718400000|2019-08-02 04:00:00|12029.6|11989.6|11797.2|11777.2|12038.7|11989.6|11744.7|11693.9|196
1564891200000|2019-08-04 04:00:00|11771|11751|11756.9|11716.9|11784.1|11758.5|11743.7|11716.9|9
1564977600000|2019-08-05 04:00:00|11666.8|11646.8|11508.7|11488.7|11719.7|11699.7|11391.3|11371.3|940
1565064000000|2019-08-06 04:00:00|11498.7|11478.7|11474.7|11454.7|11531.3|11510.9|11449.8|11429.8|730
1565150400000|2019-08-07 04:00:00|11485.4|11465.4|11567.4|11507.4|11650.1|11630.1|11435.5|11415.5|252
1565236800000|2019-08-08 04:00:00|11568.2|11508.2|11479.8|11459.8|11639.7|11619.7|11479.6|11448.5|577
1565323200000|2019-08-09 04:00:00|11479.6|11459.6|11538.1|11518.1|11544.2|11524.2|11470.9|11450.9|165
1565496000000|2019-08-11 04:00:00|11542.8|11522.8|11533.2|11513.2|11542.8|11522.8|11520.3|11500.3|0
1565582400000|2019-08-12 04:00:00|11528|11508|11718|11658|11742.7|11720.2|11514.6|11494.6|320
1565668800000|2019-08-13 04:00:00|11710.3|11670.3|11789.1|11729.1|11799.8|11762.8|11622.3|11602.3|298
1565755200000|2019-08-14 04:00:00|11788.9|11728.9|11645.7|11605.7|11820.1|11774|11645.7|11605.7|365
1565841600000|2019-08-15 04:00:00|11618.8|11598.8|11479.8|11459.8|11623.8|11603.8|11456|11436|287
1565928000000|2019-08-16 04:00:00|11491.8|11471.8|11396.9|11376.9|11596.4|11536.4|11381.6|11361.6|706
1566100800000|2019-08-18 04:00:00|11396.7|11376.7|11428.1|11388.1|11435.2|11400.4|11391.7|11371.7|19
1566187200000|2019-08-19 04:00:00|11435.4|11395.4|11231.3|11211.3|11435.4|11395.4|11224.4|11204.4|904
1566273600000|2019-08-20 04:00:00|11224.5|11204.5|11183.6|11163.6|11268.1|11248.1|11164.8|11144.8|620
1566360000000|2019-08-21 04:00:00|11185.9|11165.9|11122.4|11102.4|11186.3|11166.3|11110.3|11090.3|862
1566446400000|2019-08-22 04:00:00|11124.7|11104.7|11151.4|11111.4|11187.4|11140.7|11078.9|11058.9|623
1566532800000|2019-08-23 04:00:00|11136.3|11116.3|11223|11163|11233|11213|11098.8|11078.8|968
1566705600000|2019-08-25 04:00:00|11182.7|11162.7|11194.9|11154.9|11212.1|11162.7|11154.9|11134.9|6
1566792000000|2019-08-26 04:00:00|11192.2|11172.2|11445.3|11425.3|11479.9|11459.9|11192.2|11160.8|972
1566878400000|2019-08-27 04:00:00|11447.6|11427.6|11376.9|11336.9|11450.1|11430.1|11359.5|11334.3|823
1566964800000|2019-08-28 04:00:00|11374.2|11354.2|11579.9|11559.9|11594.3|11574.3|11374.2|11354.2|1032
1567051200000|2019-08-29 04:00:00|11592.2|11572.2|11826.7|11806.7|11882.4|11862.4|11584.7|11564.7|1444
1567137600000|2019-08-30 04:00:00|11851.7|11831.7|11890.3|11870.3|11961.8|11941.8|11742|11717.6|834
1567396800000|2019-09-02 04:00:00|11896.1|11836.1|11916.1|11876.1|11929.3|11909.3|11896.1|11836.1|38
1567483200000|2019-09-03 04:00:00|11937.9|11897.9|11953.8|11933.8|11967|11947|11871|11851|687
1567569600000|2019-09-04 04:00:00|11948.4|11928.4|11953.8|11933.8|11977.9|11957.9|11827.8|11807.8|544
1567656000000|2019-09-05 04:00:00|11950.8|11930.8|11883|11863|11975.2|11955.2|11818.4|11798.4|440
1567742400000|2019-09-06 04:00:00|11889.8|11849.8|11945.5|11925.5|11950.5|11930.5|11872.8|11849.8|311
1567915200000|2019-09-08 04:00:00|11941.3|11921.3|11946.2|11926.2|11946.2|11926.2|11935.8|11915.8|10
1568001600000|2019-09-09 04:00:00|11913.1|11893.1|11921.1|11901.1|11944.7|11924.7|11873.1|11852.8|204
1568088000000|2019-09-10 04:00:00|11932.9|11912.9|12007.3|11987.3|12033.5|12013.5|11922.7|11902.7|452
1568174400000|2019-09-11 04:00:00|12016.8|11976.8|12071.6|12051.6|12103.2|12083.2|11974.3|11939.3|590
1568260800000|2019-09-12 04:00:00|12075.9|12035.9|12167.8|12147.8|12206.4|12186.4|12058.4|12030.9|657
1568347200000|2019-09-13 04:00:00|12171.5|12151.5|12244.5|12224.5|12284.3|12264.3|12171.5|12151.5|812
1568520000000|2019-09-15 04:00:00|12244.9|12224.9|12254.8|12234.8|12254.8|12234.8|12242.3|12222.3|0
1568606400000|2019-09-16 04:00:00|12246.1|12226.1|12225|12205|12256.5|12236.5|12216|12196|69
1568692800000|2019-09-17 04:00:00|12223.6|12203.6|12293|12253|12338.7|12318.7|12223.6|12203.6|124
1568779200000|2019-09-18 04:00:00|12292.2|12272.2|12327.3|12267.3|12386.7|12366.7|12282.2|12257.6|95
1568865600000|2019-09-19 04:00:00|12343.7|12323.7|12361.8|12321.8|12411.6|12391.6|12343.7|12313.2|76
1568952000000|2019-09-20 04:00:00|12358.6|12318.6|12354.5|12334.5|12387.7|12355.8|12291.2|12268.3|73
1569124800000|2019-09-22 04:00:00|12326.6|12266.6|12286.4|12266.4|12328.7|12285.8|12281.8|12258.4|2
1569211200000|2019-09-23 04:00:00|12280.8|12260.8|12077.9|12057.9|12311.3|12291.3|12062.8|12042.8|79
1569297600000|2019-09-24 04:00:00|12056.9|12036.9|12020.1|12000.1|12100.3|12080.3|12020|11992.5|266
1569384000000|2019-09-25 04:00:00|12010.6|11990.6|11970.3|11950.3|12022.3|11990.6|11925.1|11905.1|181
1569470400000|2019-09-26 04:00:00|11970|11950|12127.8|12087.8|12270.5|12247.5|11932.7|11912.7|142
1569556800000|2019-09-27 04:00:00|12130.8|12110.8|12248.1|12208.1|12312.1|12292.1|12130.8|12110.8|177
1569729600000|2019-09-29 04:00:00|12164.7|12104.7|12199.4|12139.4|12199.4|12139.4|12118.8|12098.8|5
1569816000000|2019-09-30 04:00:00|12184.2|12124.2|12067.5|12027.5|12188.5|12166|12035.4|12015.4|200
1569902400000|2019-10-01 04:00:00|12061.7|12021.7|11940.7|11920.7|12071|12038.5|11937.2|11909.1|192
1569988800000|2019-10-02 04:00:00|11934.4|11914.4|11816|11796|11936.7|11915.2|11783.1|11763.1|666
1570075200000|2019-10-03 04:00:00|11820.5|11800.5|11836.9|11816.9|11883.9|11863.9|11801.3|11781.3|91
1570161600000|2019-10-04 04:00:00|11898.3|11838.3|11788.3|11748.3|11923|11903|11750.7|11730.7|83
1570334400000|2019-10-06 04:00:00|11768.1|11748.1|11768.5|11748.5|11768.5|11748.5|11765.6|11745.6|0
1570420800000|2019-10-07 04:00:00|11770.1|11750.1|11780.9|11740.9|11855.6|11828.1|11744.2|11724.2|301
1570507200000|2019-10-08 04:00:00|11810.6|11750.6|12021.9|11961.9|12041|12021|11788.1|11749.1|547
1570593600000|2019-10-09 04:00:00|12049|12009|12143.8|12103.8|12173.1|12153.1|12000.1|11980.1|284
1570680000000|2019-10-10 04:00:00|12178.5|12138.5|12156.7|12136.7|12302.4|12282.4|12156.3|12131.1|479
1570766400000|2019-10-11 04:00:00|12175.1|12155.1|12189.8|12169.8|12206|12186|12129|12109|565
1570939200000|2019-10-13 04:00:00|12221.4|12201.4|12191.7|12171.7|12221.4|12201.4|12175.2|12148.9|1
1571025600000|2019-10-14 04:00:00|12177.7|12137.7|12137.7|12097.7|12191.6|12171.6|12039.4|12019.4|338
1571112000000|2019-10-15 04:00:00|12143.6|12123.6|12064.8|12024.8|12203.8|12168.8|12017.1|11982.1|643
1571198400000|2019-10-16 04:00:00|12038.2|12018.2|12174.3|12134.3|12232.2|12202.2|12012.1|11988.3|355
1571284800000|2019-10-17 04:00:00|12170.4|12150.4|12153.9|12093.9|12208.1|12188.1|12077|12057|387
1571371200000|2019-10-18 04:00:00|12147.5|12087.5|12118.4|12078.4|12149.6|12126.8|12071.7|12051.7|408
1571544000000|2019-10-20 04:00:00|12110.3|12090.3|12108.2|12088.2|12111.4|12091.4|12107.9|12087.9|0
1571630400000|2019-10-21 04:00:00|12106.4|12086.4|11995.9|11935.9|12106.4|12086.4|11947.9|11927.9|851
1571716800000|2019-10-22 04:00:00|12005.6|11985.6|11874.8|11854.8|12089.4|12069.4|11874.6|11854.6|679
1571803200000|2019-10-23 04:00:00|11849.3|11829.3|11851.5|11831.5|11889.5|11856.9|11839.4|11819.4|426
1571889600000|2019-10-24 04:00:00|11894.3|11834.3|11924.8|11904.8|11937.6|11917.6|11840.2|11820.2|620
1571976000000|2019-10-25 04:00:00|11904.2|11884.2|11980|11960|12005.3|11985.3|11892.8|11872.8|620
1572148800000|2019-10-27 04:00:00|11973.3|11933.3|11966.2|11946.2|11974|11946.2|11963.3|11931.5|4
1572235200000|2019-10-28 04:00:00|11984.8|11964.8|11737.7|11717.7|12027.3|12007.3|11715.5|11695.5|1182
1572321600000|2019-10-29 04:00:00|11725.3|11705.3|11855.3|11835.3|11933.4|11913.4|11679.7|11659.7|1256
1572408000000|2019-10-30 04:00:00|11846.2|11826.2|11925.8|11905.8|12141.9|12121.9|11842.7|11822.7|1204
1572494400000|2019-10-31 04:00:00|11934.7|11894.7|11958.4|11938.4|12023.8|12003.8|11904.2|11884.2|432
1572580800000|2019-11-01 04:00:00|11955.9|11935.9|11941.2|11921.2|12026|12006|11896.7|11876.7|244
1572753600000|2019-11-03 04:00:00|11950|11930|11937.8|11897.8|11950|11930|11937.5|11897.5|3
1572843600000|2019-11-04 05:00:00|11922.4|11902.4|11877.8|11817.8|11952.4|11932.4|11813.2|11793.2|237
1572930000000|2019-11-05 05:00:00|11857.3|11817.3|11917.3|11877.3|11960.9|11940.9|11802.4|11782.4|344
1573016400000|2019-11-06 05:00:00|11919.3|11879.3|11985.6|11945.6|12022.9|12002.9|11905.1|11876.8|220
1573102800000|2019-11-07 05:00:00|11963.2|11923.2|12003.1|11983.1|12029.3|12009.3|11917.7|11883|127
1573189200000|2019-11-08 05:00:00|12010.3|11990.3|12042.4|12002.4|12084.8|12064.8|11985.3|11965.3|236
1573362000000|2019-11-10 05:00:00|12033.8|12013.8|11989.1|11969.1|12033.8|12013.8|11948.8|11903.6|19
1573448400000|2019-11-11 05:00:00|12028.4|12008.4|12069|12009|12091|12071|12011.5|11991.5|112
1573534800000|2019-11-12 05:00:00|12049.7|12009.7|11989.3|11949.3|12087.4|12062.3|11965.7|11941.5|292
1573621200000|2019-11-13 05:00:00|11991.1|11951.1|11912.9|11872.9|11993.4|11951.1|11905.2|11872.9|257
1573707600000|2019-11-14 05:00:00|11914.5|11874.5|11841.6|11801.6|11959.6|11919.6|11807.6|11787.6|14
1573794000000|2019-11-15 05:00:00|11823.4|11803.4|11918.6|11898.6|11928.3|11903.6|11736|11716|58
1573966800000|2019-11-17 05:00:00|12021.4|12001.4|12001.7|11961.7|12029|12009|11988.9|11959.1|3
1574053200000|2019-11-18 05:00:00|12008.2|11988.2|12093|12073|12167.8|12145.3|12008.2|11988.2|19
1574139600000|2019-11-19 05:00:00|12094.5|12074.5|12104.8|12064.8|12124.6|12101.3|12026.7|12006.7|22
1574226000000|2019-11-20 05:00:00|12106.4|12066.4|12159.7|12139.7|12162|12142|12091.4|12061.9|11
1574312400000|2019-11-21 05:00:00|12168.7|12148.7|12263.3|12203.3|12281.3|12261.3|12166.2|12141.5|62
1574398800000|2019-11-22 05:00:00|12267.9|12247.9|12231|12191|12283.4|12263.4|12195.9|12175.9|36
1574571600000|2019-11-24 05:00:00|12197.6|12177.6|12210.8|12190.8|12213.2|12190.8|12195.5|12170.5|1
1574658000000|2019-11-25 05:00:00|12192.2|12172.2|12236.3|12216.3|12281.7|12261.7|12184.7|12164.7|83
1574744400000|2019-11-26 05:00:00|12230.9|12170.9|12282.7|12242.7|12313.6|12293.6|12218.7|12170.9|191
1574830800000|2019-11-27 05:00:00|12265.1|12245.1|12429.5|12409.5|12437|12417|12247.7|12227.7|307
1574917200000|2019-11-28 05:00:00|12436.2|12376.2|12436.2|12376.2|12436.2|12376.2|12436.2|12376.2|0
1575003600000|2019-11-29 05:00:00|12466.6|12446.6|12536.3|12516.3|12540.7|12520.7|12446|12426|212
1575176400000|2019-12-01 05:00:00|12534.1|12514.1|12536.8|12516.8|12548.2|12518.4|12524.1|12484.1|0
1575262800000|2019-12-02 05:00:00|12518|12498|12459.1|12419.1|12614.1|12594.1|12415.6|12395.6|412
1575349200000|2019-12-03 05:00:00|12427|12407|12406.8|12346.8|12492.9|12472.9|12377.9|12346.8|436
1575435600000|2019-12-04 05:00:00|12358.4|12338.4|12360.9|12340.9|12399.3|12379.3|12350|12330|238
1575522000000|2019-12-05 05:00:00|12360|12340|12370.3|12350.3|12412.3|12382.7|12349.8|12329.8|251
1575608400000|2019-12-06 05:00:00|12360|12340|12394.1|12374.1|12394.1|12374.1|12323.5|12303.5|381
1575781200000|2019-12-08 05:00:00|12365.6|12345.6|12387.4|12367.4|12400.7|12371.1|12365.6|12339.7|0
1575867600000|2019-12-09 05:00:00|12394.6|12374.6|12558.2|12538.2|12559.2|12539.2|12394.6|12374.6|329
1575954000000|2019-12-10 05:00:00|12558|12538|12535.6|12515.6|12584.8|12564.8|12514.5|12494.5|337
1576040400000|2019-12-11 05:00:00|12537.1|12517.1|12538.7|12518.7|12576|12555.8|12449.9|12429.9|375
1576126800000|2019-12-12 05:00:00|12527.9|12487.9|12540.8|12520.8|12570.5|12550.5|12525.4|12485.4|796
1576213200000|2019-12-13 05:00:00|12542.7|12522.7|12644.7|12624.7|12655.6|12635.6|12489|12469|770
1576386000000|2019-12-15 05:00:00|12626.3|12606.3|12692.7|12672.7|12702.7|12682.7|12623.8|12603.8|8
1576472400000|2019-12-16 05:00:00|12704.8|12684.8|12733.5|12713.5|12770.3|12750.3|12681.6|12655.1|824
1576558800000|2019-12-17 05:00:00|12731.3|12711.3|12824.7|12764.7|12976.4|12956.4|12725.5|12705.5|1260
1576645200000|2019-12-18 05:00:00|12830.7|12810.7|12915.8|12895.8|12963.9|12943.9|12807.8|12787.8|1381
1576731600000|2019-12-19 05:00:00|12917.8|12897.8|12917.1|12897.1|12978.2|12958.2|12883.9|12863.9|800
1576818000000|2019-12-20 05:00:00|12918|12898|13013.3|12993.3|13052.5|13032.5|12906.5|12883|751
1576990800000|2019-12-22 05:00:00|12993.1|12933.1|12982.5|12962.5|12993.1|12964.9|12945.7|12922.2|10
1577077200000|2019-12-23 05:00:00|12956.8|12936.8|13057.3|13017.3|13088.9|13068.9|12956.8|12936.8|721
1577163600000|2019-12-24 05:00:00|13048.9|12988.9|13089.4|13069.4|13098.3|13078.3|13018.2|12988.9|277
1577336400000|2019-12-26 05:00:00|13043.5|13023.5|13022.7|12982.7|13071.1|13051.1|12994.9|12974.9|265
1577422800000|2019-12-27 05:00:00|13030.1|13010.1|13145.6|13125.6|13225|13205|13030.1|13010.1|1216
1577595600000|2019-12-29 05:00:00|13183.3|13163.3|13169.7|13109.7|13188.3|13168.3|13103.3|13070.3|46
1577682000000|2019-12-30 05:00:00|13166.8|13126.8|13171.5|13131.5|13260.4|13240.4|13139.3|13101.1|1335
1577768400000|2019-12-31 05:00:00|13173.5|13153.5|13268.4|13248.4|13289.5|13269.5|13173.5|13153.5|504
1577941200000|2020-01-02 05:00:00|13197.1|13177.1|13069.9|13049.9|13252.3|13232.3|13043.5|13023.4|696
1578027600000|2020-01-03 05:00:00|13032.9|13012.9|13177.8|13157.8|13190.7|13170.7|13032.9|13012.9|534
1578200400000|2020-01-05 05:00:00|13151.3|13091.3|13156.6|13136.6|13186.3|13156.3|13151.3|13091.3|101
1578286800000|2020-01-06 05:00:00|13125.8|13085.8|13020.5|13000.5|13145.9|13125.9|12968.4|12948.4|372
1578373200000|2020-01-07 05:00:00|13009.8|12989.8|13061.4|13021.4|13098.6|13068.6|12844.9|12824.9|653
1578459600000|2020-01-08 05:00:00|13053.3|13013.3|13024.4|13004.4|13077.7|13050.4|12983.6|12958.6|217
1578546000000|2020-01-09 05:00:00|13021.1|13001.1|13220.5|13180.5|13489|13469|13021.1|13001.1|1334
1578632400000|2020-01-10 05:00:00|13220.1|13180.1|13321.7|13301.7|13386.3|13366.3|13053.7|13033.7|756
1578805200000|2020-01-12 05:00:00|13308.3|13288.3|13346.3|13306.3|13346.3|13323.7|13308.3|13288.3|17
1578891600000|2020-01-13 05:00:00|13318.4|13298.4|13200.1|13180.1|13365.9|13345.9|13163.9|13143.9|528
1578978000000|2020-01-14 05:00:00|13210.6|13190.6|13381.2|13361.2|13388.3|13368.3|13193.2|13173.2|362
1579064400000|2020-01-15 05:00:00|13383.9|13363.9|13417.2|13377.2|13431.9|13406.8|13273.9|13253.9|124
1579150800000|2020-01-16 05:00:00|13392.7|13372.7|13356.3|13316.3|13402.5|13380.2|13292.7|13252.7|36
1579237200000|2020-01-17 05:00:00|13327.2|13307.2|13521.1|13501.1|13648.4|13618.4|13322.4|13302.4|193
1579496400000|2020-01-20 05:00:00|13507.5|13467.5|13527.9|13507.9|13527.9|13507.9|13505|13467.5|5
1579582800000|2020-01-21 05:00:00|13542.2|13522.2|13443.2|13403.2|13607.1|13587.1|13392.3|13372.3|31
1579669200000|2020-01-22 05:00:00|13446.3|13426.3|13423.5|13383.5|13502.7|13475.9|13376.6|13356.6|40
1579755600000|2020-01-23 05:00:00|13444.7|13404.7|13625.8|13565.8|13713.6|13690.3|13421.8|13382.6|195
1579842000000|2020-01-24 05:00:00|13622.8|13602.8|13607.2|13547.2|13672.9|13652.9|13562.6|13532.1|41
1580014800000|2020-01-26 05:00:00|13526.6|13506.6|13487|13447|13529.7|13506.6|13440.2|13387.7|5
1580101200000|2020-01-27 05:00:00|13457.7|13437.7|13500.2|13480.2|13573.7|13553.7|13421.4|13397.3|58
1580187600000|2020-01-28 05:00:00|13493.5|13473.5|13641.9|13601.9|13656.3|13621.9|13444.1|13424.1|199
1580274000000|2020-01-29 05:00:00|13604.8|13584.8|13740.6|13720.6|13774.4|13754.4|13604.8|13584.8|327
1580360400000|2020-01-30 05:00:00|13732.9|13692.9|13668.1|13608.1|13765.1|13745.1|13529.4|13502.6|242
1580446800000|2020-01-31 05:00:00|13660|13600|13682.5|13642.5|13722|13702|13523.7|13499.2|171
1580619600000|2020-02-02 05:00:00|13700.1|13640.1|13660.4|13620.4|13700.9|13640.9|13653.6|13611.3|0
1580706000000|2020-02-03 05:00:00|13722.8|13682.8|13600|13580|13726.5|13706.5|13566|13546|556
1580792400000|2020-02-04 05:00:00|13605|13585|13608.4|13588.4|13678.7|13658.7|13523.5|13503.5|287
1580878800000|2020-02-05 05:00:00|13593|13573|13614.9|13594.9|13656.4|13636.4|13578.1|13549.8|857
1580965200000|2020-02-06 05:00:00|13622|13602|13601.2|13581.2|13634.6|13614.6|13597.2|13577.2|424
1581051600000|2020-02-07 05:00:00|13611.3|13591.3|13707.8|13687.8|13726.9|13706.9|13607.4|13587.4|431
1581224400000|2020-02-09 05:00:00|13684.6|13664.6|13705.1|13685.1|13708.7|13688.7|13684.6|13664.6|2
1581310800000|2020-02-10 05:00:00|13701.1|13661.1|13851.8|13811.8|13915|13883.7|13693.7|13661.1|1025
1581397200000|2020-02-11 05:00:00|13803.3|13763.3|13707.3|13667.3|13839.4|13819.4|13667.3|13647.2|1002
1581483600000|2020-02-12 05:00:00|13672.9|13652.9|13426.2|13406.2|13672.9|13652.9|13339.7|13319.7|1275
1581570000000|2020-02-13 05:00:00|13400.6|13380.6|13433.8|13413.8|13455.2|13435.2|13215.6|13195.6|1471
1581656400000|2020-02-14 05:00:00|13434.4|13414.4|13444|13424|13550.9|13530.9|13434.4|13414.4|728
1581829200000|2020-02-16 05:00:00|13388.3|13348.3|13388.4|13348.4|13388.4|13348.4|13388.3|13348.3|0
1581915600000|2020-02-17 05:00:00|13449.1|13429.1|13458.4|13438.4|13473.7|13443.6|13448.6|13428.6|27
1582002000000|2020-02-18 05:00:00|13450.3|13430.3|13562.8|13542.8|13609|13589|13448.3|13428.3|1116
1582088400000|2020-02-19 05:00:00|13575.5|13555.5|13560|13540|13627.5|13607.5|13482.1|13462.1|547
1582174800000|2020-02-20 05:00:00|13541.8|13521.8|13590.4|13550.4|13671.9|13651.9|13537.7|13517.7|725
1582261200000|2020-02-21 05:00:00|13599.7|13559.7|13539.9|13519.9|13601.4|13576.5|13466.8|13446.8|1031
1582434000000|2020-02-23 05:00:00|13524.5|13464.5|13512.4|13472.4|13524.5|13479.1|13458.7|13432.5|3
1582520400000|2020-02-24 05:00:00|13455.8|13435.8|13491.7|13471.7|13545.7|13525.7|13413.6|13388|725
1582606800000|2020-02-25 05:00:00|13478.2|13458.2|13549.4|13509.4|13593.8|13565.9|13444.9|13424.9|1173
1582693200000|2020-02-26 05:00:00|13540.2|13520.2|13497.3|13457.3|13629.7|13583|13497.3|13457.3|613
1582779600000|2020-02-27 05:00:00|13474.4|13434.4|13609|13549|13610.2|13552.5|13334|13314|434
1582866000000|2020-02-28 05:00:00|13609.5|13549.5|13601.8|13541.8|13765.6|13717.4|13451.5|13391.5|128
1583038800000|2020-03-01 05:00:00|13575.4|13515.4|13598.7|13538.7|13607|13547|13574.5|13514.5|0
1583125200000|2020-03-02 05:00:00|13572.4|13512.4|13600|13540|13692.6|13652.6|13547.7|13487.7|21
1583211600000|2020-03-03 05:00:00|13603.5|13543.5|13509|13449|13690.6|13630.6|13478.7|13418.7|0
1583298000000|2020-03-04 05:00:00|13479.3|13419.3|13503.5|13443.5|13533.2|13473.2|13474.3|13414.3|0
1583384400000|2020-03-05 05:00:00|13375.9|13315.9|13062.4|13002.4|13420.6|13360.6|13029.7|12969.7|18
1583470800000|2020-03-06 05:00:00|13035.3|12975.3|12946.9|12886.9|13035.9|12975.9|12898.5|12838.5|21
1583643600000|2020-03-08 05:00:00|12906.2|12846.2|12872|12812|12913.7|12853.7|12867.2|12807.2|0
1583726400000|2020-03-09 04:00:00|12850.5|12830.5|12763.1|12703.1|12850.5|12830.5|12720.2|12666|25
1583812800000|2020-03-10 04:00:00|12763.8|12703.8|12904.7|12844.7|13017.3|12957.3|12743.7|12683.7|20
1583899200000|2020-03-11 04:00:00|12907.9|12847.9|13018.6|12958.6|13108|13048|12892.9|12832.9|0
1583985600000|2020-03-12 04:00:00|12979.4|12919.4|13184.9|13124.9|13279.5|13219.5|12839.4|12779.4|0
1584072000000|2020-03-13 04:00:00|13187.1|13127.1|13406.6|13346.6|13443.9|13383.9|13124.7|13067.2|1
1584244800000|2020-03-15 04:00:00|13393.8|13353.8|13419.7|13399.7|13437.2|13417.2|13393.8|13353.8|68
1584331200000|2020-03-16 04:00:00|13387.5|13367.5|13620.3|13600.3|13664.5|13644.5|13276.3|13256.3|711
1584417600000|2020-03-17 04:00:00|13610.6|13590.6|13917.3|13877.3|14057.7|14037.7|13572.5|13552.5|1487
1584504000000|2020-03-18 04:00:00|13932.5|13912.5|14294.7|14254.7|14333.2|14303.5|13794.2|13774.2|1280
1584590400000|2020-03-19 04:00:00|14246.8|14186.8|13934.7|13894.7|14258.5|14228.6|13883.7|13863.7|903
1584676800000|2020-03-20 04:00:00|13985.6|13925.6|13305.6|13285.6|13985.6|13958.4|13254.2|13234.2|933
1584849600000|2020-03-22 04:00:00|13257.3|13237.3|13329.7|13269.7|13366|13306|13165.5|13145.5|64
1584936000000|2020-03-23 04:00:00|13366.5|13306.5|13313.7|13253.7|13492.8|13462.8|13221.9|13201.9|574
1585022400000|2020-03-24 04:00:00|13288.8|13268.8|13330.1|13290.1|13401.4|13381.4|13266.6|13229.2|263
1585108800000|2020-03-25 04:00:00|13335.9|13275.9|13652.1|13612.1|13676.2|13656.2|13304.5|13272.5|420
1585195200000|2020-03-26 04:00:00|13678|13638|13799|13739|13814|13785.3|13641.6|13597|408
1585281600000|2020-03-27 04:00:00|13806.3|13766.3|13971.3|13951.3|14070.2|14046.5|13806.3|13766.3|357
1585454400000|2020-03-29 04:00:00|14013.1|13973.1|13978.5|13958.5|14048.5|14018.5|13952.4|13912.4|32
1585540800000|2020-03-30 04:00:00|14000.1|13940.1|14118.7|14098.7|14156.2|14136.2|13996.2|13940.1|564
1585627200000|2020-03-31 04:00:00|14114.5|14094.5|13921.7|13901.7|14114.5|14094.5|13918.3|13898.3|740
1585713600000|2020-04-01 04:00:00|13918.8|13898.8|14085.7|14045.7|14122.2|14081.4|13817.1|13790.8|1072
1585800000000|2020-04-02 04:00:00|14099.3|14079.3|14268|14248|14281.1|14261.1|14059.3|14030.1|706
1585886400000|2020-04-03 04:00:00|14271.9|14211.9|14507.3|14487.3|14603.9|14583.9|14256.9|14211.9|636
1586059200000|2020-04-05 04:00:00|14544.7|14484.7|14592.5|14552.5|14596.7|14568.8|14530.7|14483.2|56
1586145600000|2020-04-06 04:00:00|14606.4|14566.4|14559.8|14499.8|14649.2|14629.2|14470.1|14450.1|656
1586232000000|2020-04-07 04:00:00|14551|14491|14258.6|14198.6|14552.5|14501|13997.4|13974.8|620
1586318400000|2020-04-08 04:00:00|14283.5|14223.5|14170.1|14110.1|14288.5|14229.6|13994.8|13974.8|437
1586404800000|2020-04-09 04:00:00|14167.1|14107.1|14420.7|14400.7|14460.1|14436.7|14091.5|14061.5|473
1586664000000|2020-04-12 04:00:00|14344.9|14324.9|14470.8|14430.8|14481.1|14451|14317.4|14257.4|29
1586750400000|2020-04-13 04:00:00|14465.3|14425.3|14273.4|14213.4|14485.1|14457.6|14207.1|14185.7|385
1586836800000|2020-04-14 04:00:00|14315.2|14255.2|14175.7|14155.7|14332.7|14294|14039.6|14016.9|720
1586923200000|2020-04-15 04:00:00|14175.9|14155.9|14170.9|14130.9|14251.1|14231.1|14064.2|14044.2|458
1587009600000|2020-04-16 04:00:00|14177|14117|14235.9|14215.9|14260.7|14234.3|14155.7|14117|918
1587096000000|2020-04-17 04:00:00|14250.1|14210.1|14355.3|14335.3|14360.3|14340.3|14233.6|14173.9|391
1587268800000|2020-04-19 04:00:00|14386.6|14366.6|14416|14356|14435.1|14404.3|14359.4|14299.4|36
1587355200000|2020-04-20 04:00:00|14418.9|14398.9|14391.2|14331.2|14556.5|14535|14239.1|14208.4|857
1587441600000|2020-04-21 04:00:00|14353.2|14333.2|14607.6|14547.6|14738.1|14718.1|14333.9|14304.8|1253
1587528000000|2020-04-22 04:00:00|14652.5|14592.5|15236.1|15176.1|15281.3|15255.5|14614.1|14566.4|845
1587614400000|2020-04-23 04:00:00|15275.8|15215.8|16039|15979|16063.1|16021.8|15262.4|15204.8|1091
1587700800000|2020-04-24 04:00:00|15999.5|15979.5|15298.3|15238.3|16036.4|16016.4|14964.7|14904.7|469
1587873600000|2020-04-26 04:00:00|14951.3|14891.3|15011.8|14951.8|15021.5|14961.5|14935.1|14875.1|2
1587960000000|2020-04-27 04:00:00|14943.3|14883.3|15551.5|15491.5|15579.7|15519.7|14863.1|14827.9|500
1588046400000|2020-04-28 04:00:00|15489.8|15429.8|15313.7|15253.7|15592.1|15548.9|15115.4|15057|310
1588132800000|2020-04-29 04:00:00|15271.9|15231.9|15546.9|15506.9|15865.9|15821.3|14739.6|14709.2|509
1588219200000|2020-04-30 04:00:00|15522.2|15482.2|15229.5|15189.5|15799.4|15763.4|15163.4|15134.2|414
1588305600000|2020-05-01 04:00:00|15230.6|15190.6|15094.3|15074.3|15314.4|15292.4|14994.8|14974.8|277
1588478400000|2020-05-03 04:00:00|15094.9|15034.9|15054.2|15034.2|15096.5|15051.6|15046.6|15012.4|4
1588564800000|2020-05-04 04:00:00|15070.2|15010.2|14940|14880|15082.7|15022.7|14908.2|14848.2|0
1588651200000|2020-05-05 04:00:00|14902.6|14842.6|14965.9|14905.9|15026.9|14966.9|14825.2|14765.2|1
1588737600000|2020-05-06 04:00:00|14984.3|14924.3|15181.1|15121.1|15277|15217|14956.7|14896.7|4
1588824000000|2020-05-07 04:00:00|15166.9|15106.9|15262|15202|15333.7|15273.7|15114.2|15054.2|0
1588910400000|2020-05-08 04:00:00|15452.2|15392.2|15444.7|15384.7|15459.1|15399.1|15434.2|15374.2|0
1589083200000|2020-05-10 04:00:00|15410|15350|15419.9|15359.9|15448.7|15388.7|15364.4|15304.4|0
1589169600000|2020-05-11 04:00:00|15431|15411|15465.4|15445.4|15541.3|15513.9|15414|15383.6|217
1589256000000|2020-05-12 04:00:00|15464.1|15444.1|15487|15427|15855.4|15835.4|15364.6|15304.6|410
1589342400000|2020-05-13 04:00:00|15772.4|15752.4|16011.6|15951.6|16483.2|16423.2|15731.9|15671.9|12
1589428800000|2020-05-14 04:00:00|15994.4|15934.4|15929.3|15889.3|16067.5|16044.6|15811.1|15791.1|134
1589515200000|2020-05-15 04:00:00|15878|15858|15874.3|15854.3|15925.6|15905.6|15443.2|15423.2|73
1589688000000|2020-05-17 04:00:00|15799.4|15779.4|15740.1|15720.1|15843.7|15823.7|15727.6|15707.6|0
1589774400000|2020-05-18 04:00:00|15825.5|15765.5|15697.8|15657.8|16042.9|16013|15690.3|15653.4|459
1589860800000|2020-05-19 04:00:00|15665.6|15625.6|15709.8|15669.8|15775.1|15741.6|15557.3|15537.3|218
1589947200000|2020-05-20 04:00:00|15682.5|15622.5|15645.4|15605.4|15736.8|15716.8|15575.5|15552.1|195
1590033600000|2020-05-21 04:00:00|15560.8|15520.8|15539.7|15499.7|15560.8|15531|15456|15414.2|188
1590120000000|2020-05-22 04:00:00|15519|15459|15466.3|15446.3|15535.5|15507.6|15453.6|15426.2|150
1590379200000|2020-05-25 04:00:00|15255.2|15195.2|15494.9|15434.9|15527.2|15507.2|15213.5|15193.3|68
1590465600000|2020-05-26 04:00:00|15415|15355|15382.6|15342.6|15490.3|15434.2|15299|15275|181
1590552000000|2020-05-27 04:00:00|15335.6|15295.6|15411.9|15351.9|15450.1|15430.1|15315.7|15281.1|274
1590638400000|2020-05-28 04:00:00|15358.6|15298.6|15923.9|15863.9|16211|16151|15352.2|15292.2|969
1590724800000|2020-05-29 04:00:00|15956.4|15916.4|16047.9|16007.9|16049.1|16021|15837.8|15777.8|737
1590897600000|2020-05-31 04:00:00|15747.6|15707.6|15788.5|15728.5|15836.2|15816.1|15661.9|15641.9|43
1590984000000|2020-06-01 04:00:00|15747.6|15707.6|16661.4|16601.4|16767|16707|15747.6|15707.6|1086
1591070400000|2020-06-02 04:00:00|16580.5|16540.5|17528.6|17468.6|17843.8|17783.8|16465.7|16425.7|1375
1591156800000|2020-06-03 04:00:00|17409.2|17389.2|18781.5|18761.5|18882.1|18822.1|17375.5|17328|1233
1591243200000|2020-06-04 04:00:00|18712.2|18692.2|17670.8|17610.8|19611|19551|17644|17608.1|1605
1591329600000|2020-06-05 04:00:00|17275.9|17215.9|17535.9|17475.9|17622.6|17602.6|17275.9|17215.9|196
1591502400000|2020-06-07 04:00:00|16385.2|16365.2|16381.4|16361.4|16387.1|16367.1|16375.2|16355.2|14
1591588800000|2020-06-08 04:00:00|16328.1|16308.1|15133.8|15073.8|16328.1|16308.1|15078.1|15058.1|131
1591675200000|2020-06-09 04:00:00|15089.8|15069.8|14480.4|14420.4|15141.1|15121.1|14269.3|14209.3|695
1591761600000|2020-06-10 04:00:00|14343.3|14283.3|14192.3|14132.3|14347.4|14302.3|13980.1|13920.1|696
1591848000000|2020-06-11 04:00:00|14170.4|14110.4|13374|13314|14170.4|14110.4|13165.2|13113.3|1915
1591934400000|2020-06-12 04:00:00|13411.8|13351.8|14071.8|14051.8|14133.1|14113.1|13316.4|13276.4|613
1592107200000|2020-06-14 04:00:00|13991.7|13931.7|14210|14150|14475|14421.4|13982.4|13922.4|81
1592193600000|2020-06-15 04:00:00|14109.8|14049.8|14133.3|14073.3|14352.2|14322.1|14079.3|14028.4|505
1592280000000|2020-06-16 04:00:00|14041.5|13981.5|13179.1|13119.1|14147|14087|13119.2|13059.2|272
1592366400000|2020-06-17 04:00:00|13097.6|13037.6|13181.4|13121.4|13241.2|13191.5|13012.3|12960.7|438
1592452800000|2020-06-18 04:00:00|13164.6|13104.6|12952.9|12892.9|13174.9|13115.6|12864|12809.5|207
1592539200000|2020-06-19 04:00:00|12957.9|12897.9|12932|12872|12993.8|12935.8|12836.1|12793.2|121
1592712000000|2020-06-21 04:00:00|12921.2|12861.2|12912|12852|12921.2|12861.2|12872.2|12812.2|0
1592798400000|2020-06-22 04:00:00|12899.3|12839.3|12823.2|12763.2|12924.6|12866.5|12750.6|12697.8|159
1592884800000|2020-06-23 04:00:00|12763.6|12703.6|12871.7|12811.7|12895.5|12861.8|12756.9|12703.6|111
1592971200000|2020-06-24 04:00:00|12860|12800|12796.5|12736.5|12860|12800|12723.7|12688.2|101
1593057600000|2020-06-25 04:00:00|12813.3|12753.3|12706.7|12646.7|12865.4|12835|12682.3|12622.3|220
1593144000000|2020-06-26 04:00:00|12716.5|12656.5|12762.5|12702.5|12802|12742|12566.9|12518.5|214
1593316800000|2020-06-28 04:00:00|12716.9|12656.9|12792.7|12732.7|12793|12733|12716.9|12656.9|0
1593403200000|2020-06-29 04:00:00|12780.2|12720.2|13452.5|13392.5|13457.2|13397.2|12690.7|12630.7|41
1593489600000|2020-06-30 04:00:00|13317.5|13297.5|13332|13272|13699.1|13639.1|13219.2|13192.3|421
1593576000000|2020-07-01 04:00:00|13220.2|13160.2|13215.2|13155.2|13322.2|13262.2|12995.1|12935.1|20
1593662400000|2020-07-02 04:00:00|13096.3|13036.3|13011.6|12951.6|13301.2|13241.2|12910.4|12850.4|18
1593921600000|2020-07-05 04:00:00|12750.8|12690.8|12720.1|12660.1|12765.8|12705.8|12644.7|12584.7|0
1594008000000|2020-07-06 04:00:00|12682.6|12622.6|12640|12580|12725.3|12665.3|12640|12580|0
1594094400000|2020-07-07 04:00:00|12628.3|12568.3|12785.6|12725.6|12877.4|12817.4|12612.6|12552.6|5
1594267200000|2020-07-09 04:00:00|12578.9|12518.9|12321.9|12261.9|12593.5|12533.5|12320.9|12260.9|8
1594353600000|2020-07-10 04:00:00|12264.2|12204.2|12202.8|12142.8|12266.4|12206.4|12100.8|12040.8|0
1594526400000|2020-07-12 04:00:00|11991.4|11931.4|11997.8|11937.8|12011.9|11951.9|11991.4|11931.4|0
1594612800000|2020-07-13 04:00:00|11937.2|11897.2|11969.8|11909.8|12120.8|12080.8|11909.8|11889.8|435
1594699200000|2020-07-14 04:00:00|11961.4|11921.4|12045.2|12025.2|12093.2|12073.2|11943.9|11898.9|167
1594785600000|2020-07-15 04:00:00|12045.5|12005.5|11966.9|11906.9|12060|12039.9|11938.4|11886|190
1594872000000|2020-07-16 04:00:00|11972.3|11932.3|11786.2|11766.2|11989.6|11964.4|11712.5|11692.5|335
1594958400000|2020-07-17 04:00:00|11780.2|11760.2|11821.5|11801.5|11886.7|11861.4|11775.8|11755.8|201
1595131200000|2020-07-19 04:00:00|11831.3|11771.3|11841.1|11801.1|11841.1|11813.7|11813.3|11771.3|10
1595217600000|2020-07-20 04:00:00|11827.5|11787.5|11819.9|11799.9|11848.7|11828.7|11759.3|11739.3|268
1595304000000|2020-07-21 04:00:00|11773|11753|11854.8|11834.8|11878.8|11858.8|11772.6|11743|236
1595390400000|2020-07-22 04:00:00|11868.2|11828.2|11882.6|11842.6|11896.5|11876.5|11806.6|11786.6|170
1595476800000|2020-07-23 04:00:00|11884|11844|11854.1|11834.1|11894.7|11874.7|11837.4|11816.6|150
1595563200000|2020-07-24 04:00:00|11868.5|11828.5|11823.3|11803.3|11870.6|11849.4|11792.3|11772.3|225
1595736000000|2020-07-26 04:00:00|11831.8|11811.8|11733.8|11673.8|11835.8|11811.8|11713.8|11660.4|15
1595822400000|2020-07-27 04:00:00|11795.4|11755.4|11388.5|11328.5|11840.9|11818.4|11358|11313|541
1595908800000|2020-07-28 04:00:00|11304.4|11264.4|11449.9|11409.9|11577.5|11537.5|11218.1|11195|748
1595995200000|2020-07-29 04:00:00|11445.7|11405.7|11429.6|11369.6|11451.3|11428.8|11372.7|11352.7|549
1596081600000|2020-07-30 04:00:00|11416.7|11376.7|11607.4|11547.4|11902.5|11882.5|11400.6|11372.6|546
1596168000000|2020-07-31 04:00:00|11601.4|11541.4|11628.6|11608.6|11660.8|11640.8|11565.7|11541.4|185
1596340800000|2020-08-02 04:00:00|11656.3|11596.3|11666.3|11626.3|11672.9|11628.8|11642.9|11596.3|0
1596427200000|2020-08-03 04:00:00|11654.1|11634.1|11630.1|11610.1|11715|11686.6|11580|11558.4|189
1596513600000|2020-08-04 04:00:00|11615.3|11575.3|11645.5|11585.5|11724.6|11702|11584.3|11564.3|269
1596600000000|2020-08-05 04:00:00|11649.6|11589.6|11689.3|11629.3|11761.4|11714.4|11632.3|11589.6|210
1596686400000|2020-08-06 04:00:00|11679|11639|11545.9|11485.9|11701.8|11661.8|11503|11473.4|303
1596772800000|2020-08-07 04:00:00|11530.4|11490.4|11586.5|11546.5|11608.4|11578.4|11529.4|11479.9|230
1596945600000|2020-08-09 04:00:00|11597.6|11537.6|11597.7|11537.7|11597.7|11537.7|11596.2|11536.2|0
1597032000000|2020-08-10 04:00:00|11579.2|11539.2|11694.3|11634.3|11771|11734.8|11579.2|11530.6|320
1597118400000|2020-08-11 04:00:00|11697.3|11637.3|11741.3|11681.3|11798.3|11778.3|11696|11636|314
1597204800000|2020-08-12 04:00:00|11732.9|11692.9|11772.9|11732.9|11823.8|11803.8|11731.3|11680.3|458
1597291200000|2020-08-13 04:00:00|11775.9|11735.9|11802.7|11782.7|11839.7|11819.6|11765.9|11735.9|404
1597377600000|2020-08-14 04:00:00|11834.5|11814.5|11941.3|11921.3|11955|11935|11813.3|11793.3|698
1597550400000|2020-08-16 04:00:00|11943.5|11883.5|11943.4|11903.4|11961.1|11941.1|11939.5|11883.5|14
1597636800000|2020-08-17 04:00:00|11954.4|11934.4|12055|11995|12064.8|12044.8|11954.4|11931.4|685
1597723200000|2020-08-18 04:00:00|12046.5|12006.5|12052.8|12012.8|12138.2|12117.1|12040.8|12000.2|696
1597809600000|2020-08-19 04:00:00|12060.7|12040.7|12157.8|12117.8|12171.1|12151.1|11983.7|11961.3|866
1597896000000|2020-08-20 04:00:00|12136.2|12116.2|12312.6|12292.6|12350.9|12330.9|12136.2|12114.7|424
1597982400000|2020-08-21 04:00:00|12294|12274|12362.9|12322.9|12387.9|12367.9|12294|12258.4|606
1598155200000|2020-08-23 04:00:00|12353.7|12293.7|12352.2|12312.2|12376.3|12316.3|12352.2|12293.7|6
1598241600000|2020-08-24 04:00:00|12410.4|12390.4|12196.5|12136.5|12454.7|12434.7|12085.8|12040.6|797
1598328000000|2020-08-25 04:00:00|12183.3|12143.3|12125|12085|12190|12154.5|12038|12010.5|511
1598414400000|2020-08-26 04:00:00|12112.7|12092.7|12313.8|12253.8|12341.1|12308.4|12112.7|12092.7|399
1598500800000|2020-08-27 04:00:00|12313.2|12253.2|12598.4|12558.4|12661.4|12601.4|12303.2|12253.2|243
1598587200000|2020-08-28 04:00:00|12653.2|12633.2|12345.8|12285.8|12692|12672|12322.1|12262.1|528
1598760000000|2020-08-30 04:00:00|12354.3|12294.3|12381.6|12321.6|12391.7|12331.7|12336.7|12276.7|0
1598846400000|2020-08-31 04:00:00|12423.1|12363.1|12324.5|12264.5|12520.8|12460.8|12267.1|12207.1|40
1598932800000|2020-09-01 04:00:00|12403.5|12343.5|12272.1|12212.1|12403.5|12343.5|12230.9|12189|7
1599019200000|2020-09-02 04:00:00|12261.7|12201.7|12346.5|12286.5|12349.4|12289.4|12251.7|12191.7|2
1599105600000|2020-09-03 04:00:00|12306.7|12246.7|12383.8|12323.8|12439.1|12379.1|12306.7|12246.7|0
1599192000000|2020-09-04 04:00:00|12381.7|12321.7|12425.9|12365.9|12537.3|12477.3|12378.9|12318.9|21
1599451200000|2020-09-07 04:00:00|12448.8|12388.8|12453.8|12393.8|12453.8|12393.8|12436.3|12376.3|0
1599537600000|2020-09-08 04:00:00|12421|12361|12486.4|12426.4|12559|12499|12408.5|12348.5|0
1599624000000|2020-09-09 04:00:00|12481.2|12421.2|12436.1|12376.1|12548.7|12488.7|12423|12363|0
1599710400000|2020-09-10 04:00:00|12421|12361|12356.3|12296.3|12639.9|12579.9|12296.3|12236.3|0
1599796800000|2020-09-11 04:00:00|12361.5|12301.5|12203.1|12143.1|12529.3|12469.3|12120.7|12060.7|9
1599969600000|2020-09-13 04:00:00|12180.1|12140.1|12150.4|12110.4|12180.2|12155.1|12097.7|12075.3|19
1600056000000|2020-09-14 04:00:00|12144.6|12104.6|12193.3|12153.3|12254.4|12234.4|12079.9|12052.4|270
1600142400000|2020-09-15 04:00:00|12152.5|12132.5|12166.5|12126.5|12197.1|12177.1|12117.7|12097.7|304
1600228800000|2020-09-16 04:00:00|12160.5|12140.5|12184.6|12124.6|12190.5|12170.5|12140.4|12120.4|140
1600315200000|2020-09-17 04:00:00|12161.1|12141.1|12283.2|12243.2|12315.9|12295.9|12153.2|12128.5|140
1600401600000|2020-09-18 04:00:00|12279.8|12259.8|12563.6|12543.6|12570.5|12550.5|12249.6|12214.4|263
1600574400000|2020-09-20 04:00:00|12510.5|12450.5|12593.7|12573.7|12593.7|12573.7|12510.5|12450.5|38
1600660800000|2020-09-21 04:00:00|12582.5|12562.5|12279|12239|12597.5|12577.5|12164.1|12141.6|431
1600747200000|2020-09-22 04:00:00|12288.3|12248.3|12589.5|12549.5|12621.1|12561.1|12267.2|12245.8|314
1600833600000|2020-09-23 04:00:00|12593.4|12553.4|12524.1|12484.1|12625.9|12605.9|12389.3|12348.5|234
1600920000000|2020-09-24 04:00:00|12510.5|12490.5|12591.1|12571.1|12625.7|12605.7|12495|12473.9|257
1601006400000|2020-09-25 04:00:00|12611.8|12591.8|12459.9|12439.9|12624.2|12604.2|12418.4|12390.4|263
1601179200000|2020-09-27 04:00:00|12507.1|12487.1|12536.9|12496.9|12559|12499|12507.1|12484.2|3
1601265600000|2020-09-28 04:00:00|12533.2|12513.2|12505.3|12465.3|12539.5|12519.5|12469.4|12446.8|132
1601352000000|2020-09-29 04:00:00|12497.4|12477.4|12551.5|12531.5|12620.4|12600.4|12488.1|12465.6|285
1601438400000|2020-09-30 04:00:00|12531.4|12511.4|12505.6|12485.6|12587.8|12567.8|12503.3|12463.7|354
1601524800000|2020-10-01 04:00:00|12557.2|12537.2|12576.6|12556.6|12608|12588|12536.1|12509.7|255
1601611200000|2020-10-02 04:00:00|12577.3|12557.3|12624.7|12584.7|12631.3|12611.3|12562.6|12542.6|191
1601784000000|2020-10-04 04:00:00|12599|12579|12596.7|12576.7|12601.6|12581.6|12594|12561.5|3
1601870400000|2020-10-05 04:00:00|12608.2|12588.2|12799.8|12759.8|12828.3|12808.3|12608.2|12588.2|554
1601956800000|2020-10-06 04:00:00|12802.8|12782.8|12715.3|12695.3|12822.2|12795.5|12685|12665|322
1602043200000|2020-10-07 04:00:00|12723.7|12703.7|12753.3|12733.3|12780.4|12760.4|12712.6|12692.6|309
1602129600000|2020-10-08 04:00:00|12773.8|12733.8|12752.8|12692.8|12816.9|12796.9|12727.6|12687.6|407
1602216000000|2020-10-09 04:00:00|12715.3|12695.3|12525.6|12505.6|12754.6|12724.3|11949.3|11929.3|920
1602388800000|2020-10-11 04:00:00|12574.4|12514.4|12463.2|12423.2|12605.4|12559.4|12433.2|12373.2|20
1602475200000|2020-10-12 04:00:00|12473.3|12433.3|12411|12391|12478.4|12456.2|12367.1|12337.8|313
1602561600000|2020-10-13 04:00:00|12386.2|12366.2|12367.8|12347.8|12455|12426.3|12340.5|12319.3|494
1602648000000|2020-10-14 04:00:00|12388.1|12348.1|12581|12521|12662.3|12642.3|12335.7|12303.3|581
1602734400000|2020-10-15 04:00:00|12547.6|12527.6|12621.7|12581.7|12680.7|12660.7|12525.2|12505.2|498
1602820800000|2020-10-16 04:00:00|12624.5|12584.5|12522.9|12462.9|12624.5|12595.8|12478.9|12458.9|986
1602993600000|2020-10-18 04:00:00|12548.8|12488.8|12520.1|12480.1|12548.8|12488.8|12519.9|12474.9|0
1603080000000|2020-10-19 04:00:00|12550.6|12490.6|12543.8|12483.8|12590.9|12566.7|12499.6|12476.3|592
1603166400000|2020-10-20 04:00:00|12545.4|12485.4|12347.7|12327.7|12545.4|12492.9|12320.5|12295.5|1321
1603252800000|2020-10-21 04:00:00|12346.8|12326.8|12350.8|12310.8|12452.5|12432.5|12322.5|12299.9|1168
1603339200000|2020-10-22 04:00:00|12327.5|12307.5|12379|12339|12438.7|12384.4|12327.5|12307.5|1001
1603425600000|2020-10-23 04:00:00|12380.9|12340.9|12463.5|12443.5|12480.8|12460.8|12368.2|12340.9|1283
1603598400000|2020-10-25 04:00:00|12470|12450|12475.3|12415.3|12491.1|12457.8|12465|12415.2|2
1603684800000|2020-10-26 04:00:00|12546|12486|12397.4|12377.4|12589.5|12566.7|12392.3|12367.7|372
1603771200000|2020-10-27 04:00:00|12388.9|12368.9|12467.6|12427.6|12614.9|12588.4|12388.9|12368.9|700
1603857600000|2020-10-28 04:00:00|12427.4|12407.4|12472.5|12452.5|12502|12471.4|12427.4|12390.9|337
1603944000000|2020-10-29 04:00:00|12470.5|12450.5|12451|12411|12498|12466.1|12391.1|12355.3|228
1604030400000|2020-10-30 04:00:00|12452.2|12432.2|12421.5|12361.5|12606.1|12546.1|12385.4|12344.2|96
1604203200000|2020-11-01 04:00:00|12363.2|12303.2|12358.2|12298.2|12380.7|12320.7|12349.1|12289.1|0
1604293200000|2020-11-02 05:00:00|12350.8|12290.8|12314.1|12254.1|12423.6|12379.9|12301.6|12241.6|118
1604379600000|2020-11-03 05:00:00|12321.3|12261.3|12278.8|12218.8|12409.2|12356.7|12268.8|12208.8|23
1604466000000|2020-11-04 05:00:00|12268.8|12208.8|12314.6|12254.6|12369.8|12309.8|12268.8|12208.8|0
1604552400000|2020-11-05 05:00:00|12336.8|12276.8|12454|12394|12479.2|12419.2|12329.3|12269.3|2
1604638800000|2020-11-06 05:00:00|12477.1|12417.1|12425.4|12365.4|12496.9|12436.9|12405.3|12345.3|0
1604811600000|2020-11-08 05:00:00|12439.6|12379.6|12439.9|12379.9|12447.3|12387.3|12439.6|12379.6|0
1604898000000|2020-11-09 05:00:00|12465.7|12405.7|12356.9|12296.9|12473.3|12413.3|12256.8|12196.8|0
1604984400000|2020-11-10 05:00:00|12357.6|12297.6|12442.7|12382.7|12471|12411|12280.1|12220.1|0
1605070800000|2020-11-11 05:00:00|12443.9|12383.9|12448|12408|12469.1|12415.4|12426.6|12366.6|0
1605157200000|2020-11-12 05:00:00|12436|12416|12310.4|12290.4|12443.6|12423.6|12300.3|12264.3|190
1605243600000|2020-11-13 05:00:00|12309.4|12269.4|12387.5|12327.5|12387.5|12365|12306.9|12269.4|147
1605416400000|2020-11-15 05:00:00|12354.4|12294.4|12322.1|12302.1|12359.6|12302.1|12306.9|12284.4|0
1605502800000|2020-11-16 05:00:00|12323.7|12303.7|12332.8|12312.8|12408.5|12383.5|12264.3|12244.3|202
1605589200000|2020-11-17 05:00:00|12341.8|12321.8|12335.9|12315.9|12394.8|12374.8|12269.3|12249.3|142
1605675600000|2020-11-18 05:00:00|12354.9|12334.9|12468.8|12428.8|12475.1|12455.1|12339.9|12319.9|312
1605762000000|2020-11-19 05:00:00|12457.7|12437.7|12434.3|12414.3|12475.9|12455.9|12434.1|12414.1|134
1605848400000|2020-11-20 05:00:00|12435.5|12415.5|12480.8|12460.8|12500.1|12480.1|12422.7|12402.7|186
1606021200000|2020-11-22 05:00:00|12490|12430|12417.7|12357.7|12495.9|12450.9|12227.7|12193.5|65
1606107600000|2020-11-23 05:00:00|12421.6|12381.6|12489.6|12469.6|12492.1|12472.1|12419.1|12379.1|201
1606194000000|2020-11-24 05:00:00|12493.9|12473.9|12465.3|12445.3|12497.9|12477.9|12410.7|12382|115
1606280400000|2020-11-25 05:00:00|12461|12441|12598|12578|12598|12578|12444.3|12424.3|107
1606453200000|2020-11-27 05:00:00|12499|12479|12632.1|12572.1|12738.1|12718.1|12484.2|12444.2|289
1606626000000|2020-11-29 05:00:00|12646.5|12586.5|12696.7|12676.7|12744|12711.5|12644|12584|20
1606712400000|2020-11-30 05:00:00|12695.4|12655.4|12597.9|12557.9|12702.9|12682.9|12472.8|12452.8|458
1606798800000|2020-12-01 05:00:00|12623.5|12603.5|12596.5|12536.5|12670.2|12650.2|12550.3|12499.1|470
1606885200000|2020-12-02 05:00:00|12596.1|12536.1|12494.2|12474.2|12596.1|12565.4|12494.1|12465.8|283
1606971600000|2020-12-03 05:00:00|12493.2|12473.2|12399.6|12359.6|12493.2|12473.2|12380.2|12359.4|418
1607058000000|2020-12-04 05:00:00|12383.5|12363.5|12330.1|12290.1|12383.5|12363.5|12302.6|12282.6|548
1607230800000|2020-12-06 05:00:00|12319.2|12299.2|12329.5|12289.5|12331.8|12299.2|12309.4|12284.2|21
1607317200000|2020-12-07 05:00:00|12318.4|12298.4|12397.4|12357.4|12422|12400.5|12292.4|12272.4|669
1607403600000|2020-12-08 05:00:00|12381.2|12361.2|12432.2|12392.2|12448|12428|12333.8|12313.7|528
1607490000000|2020-12-09 05:00:00|12382.6|12362.6|12451.9|12431.9|12458.2|12438.2|12382.6|12362.6|324
1607576400000|2020-12-10 05:00:00|12458.2|12438.2|12544.2|12504.2|12605.3|12585.3|12438.3|12418.3|458
1607662800000|2020-12-11 05:00:00|12534.4|12474.4|12568.6|12528.6|12580.8|12560.8|12493.7|12463|449
1607835600000|2020-12-13 05:00:00|12536.4|12496.4|12574.1|12534.1|12574.1|12534.1|12536.4|12496.4|0
1607922000000|2020-12-14 05:00:00|12573|12553|12436.9|12396.9|12595.5|12575.5|12423.1|12395.5|1031
1608008400000|2020-12-15 05:00:00|12417|12397|12415.7|12395.7|12441.8|12418.7|12382.2|12357.2|938
1608094800000|2020-12-16 05:00:00|12429.4|12409.4|12429.9|12409.9|12476.3|12456.3|12429.4|12401.6|1276
1608181200000|2020-12-17 05:00:00|12438.8|12418.8|12696.3|12676.3|12711.2|12685.1|12419.6|12399.6|1327
1608267600000|2020-12-18 05:00:00|12720.1|12680.1|12677|12657|12745.4|12725.4|12635.2|12601.3|719
1608440400000|2020-12-20 05:00:00|12693.2|12673.2|12673.4|12653.4|12694.2|12674.2|12673.3|12621.7|20
1608526800000|2020-12-21 05:00:00|12675.6|12635.6|12480.9|12440.9|12686.6|12657.5|12453.2|12430|613
1608613200000|2020-12-22 05:00:00|12478.7|12458.7|12458.3|12418.3|12529.7|12509.7|12423.7|12403.7|388
1608699600000|2020-12-23 05:00:00|12456.8|12436.8|12492.8|12472.8|12540.1|12520.1|12450.2|12425.2|572
1608786000000|2020-12-24 05:00:00|12497.4|12477.4|12417.9|12377.9|12516.7|12496.7|12416.2|12376.2|469
1609045200000|2020-12-27 05:00:00|12434.6|12394.6|12485.8|12445.8|12503.7|12470.1|12434.6|12394.4|239
1609131600000|2020-12-28 05:00:00|12449.8|12429.8|12282.6|12222.6|12489|12453|12233.2|12184|1103
1609218000000|2020-12-29 05:00:00|12253|12233|12450.1|12390.1|12459.8|12402.9|12236.8|12216.8|333
1609304400000|2020-12-30 05:00:00|12437.5|12397.5|12467.6|12407.6|12661.6|12635.5|12377.9|12341.6|65
1609390800000|2020-12-31 05:00:00|12463.3|12403.3|12688.4|12648.4|12705.8|12678.4|12443|12399.7|113
1609650000000|2021-01-03 05:00:00|12729.1|12689.1|12712|12652|12733.1|12689.1|12698.2|12640.8|0
1609736400000|2021-01-04 05:00:00|12719.8|12659.8|12653.5|12593.5|12988|12938.7|12579.1|12537.2|10
1609822800000|2021-01-05 05:00:00|12533|12473|12643.3|12583.3|12697.7|12672.4|12513|12453|6
1609909200000|2021-01-06 05:00:00|12635.5|12595.5|12701.5|12641.5|12701.5|12646.4|12595|12571|200
1609995600000|2021-01-07 05:00:00|12698.7|12658.7|12729.3|12669.3|12729.3|12688|12611.1|12575.8|0
1610082000000|2021-01-08 05:00:00|12746.2|12706.2|12694.3|12634.3|12753.6|12706.2|12631.1|12585.9|17
1610254800000|2021-01-10 05:00:00|12704.1|12644.1|12696.8|12636.8|12711.6|12651.6|12694.1|12634.1|0
1610341200000|2021-01-11 05:00:00|12691|12631|12627.8|12567.8|12753.2|12715.9|12584|12554.5|14
1610427600000|2021-01-12 05:00:00|12624.7|12584.7|12914.2|12874.2|12931.5|12911.5|12540.1|12520.1|22
1610514000000|2021-01-13 05:00:00|12931|12911|13100.4|13040.4|13134.2|13114.2|12893.5|12871|7157
1610600400000|2021-01-14 05:00:00|13142|13122|13245.5|13185.5|13245.5|13220.4|13097.1|13049.5|584
1610686800000|2021-01-15 05:00:00|13231.7|13211.7|13117.5|13077.5|13368.8|13348.8|13087.5|13067.5|514
1610946000000|2021-01-18 05:00:00|13185.9|13125.9|13172.3|13132.3|13185.9|13132.3|13171.4|13125.9|5
1611032400000|2021-01-19 05:00:00|13203.7|13163.7|13191.4|13171.4|13295.8|13275.8|13114.5|13094.5|418
1611118800000|2021-01-20 05:00:00|13201.3|13181.3|13242.5|13202.5|13300.5|13280.5|13178.6|13158.6|219
1611205200000|2021-01-21 05:00:00|13245.5|13225.5|13295.3|13235.3|13295.3|13266.5|13202.5|13173.1|151
1611291600000|2021-01-22 05:00:00|13266|13246|13301.3|13281.3|13327.9|13307.9|13239.2|13198.8|199
1611464400000|2021-01-24 05:00:00|13300.4|13260.4|13313.2|13273.2|13315.4|13291.5|13297.9|13260.4|6
1611550800000|2021-01-25 05:00:00|13309.1|13289.1|13229.4|13189.4|13314.1|13294.1|13147.9|13087.9|288
1611637200000|2021-01-26 05:00:00|13275.4|13235.4|13363|13343|13370.2|13346.8|13225.9|13194.8|210
1611723600000|2021-01-27 05:00:00|13369|13349|13536.5|13476.5|13543.1|13523.1|13359.1|13321.6|487
1611810000000|2021-01-28 05:00:00|13543.7|13523.7|13447|13427|13543.7|13523.7|13424.4|13403.6|306
1611896400000|2021-01-29 05:00:00|13477.3|13437.3|13543|13523|13543.8|13523.8|13452.3|13419.8|365
1612069200000|2021-01-31 05:00:00|13549.9|13509.9|13551.8|13491.8|13553.2|13527.4|13539.9|13479.9|38
1612155600000|2021-02-01 05:00:00|13516.9|13496.9|13429.6|13409.6|13556.8|13531.1|13418.9|13391.3|481
1612242000000|2021-02-02 05:00:00|13431.5|13411.5|13424.4|13404.4|13472.6|13440.2|13420.5|13381.4|248
1612328400000|2021-02-03 05:00:00|13426.3|13406.3|13152.4|13092.4|13481.3|13421.3|12901.4|12841.4|1017
1612414800000|2021-02-04 05:00:00|13156.9|13096.9|13135|13075|13186.4|13158.9|13102.2|13062.9|408
1612501200000|2021-02-05 05:00:00|13037.1|13017.1|13137|13097|13137|13115.5|12939.1|12919.1|405
1612674000000|2021-02-07 05:00:00|13136.7|13096.7|13137.1|13117.1|13137.1|13117.1|13136.7|13096.7|0
1612760400000|2021-02-08 05:00:00|13162.3|13122.3|13160.7|13100.7|13225.8|13205.8|13120.2|13080.2|356
1612846800000|2021-02-09 05:00:00|13161.4|13101.4|13092.2|13032.2|13171.2|13116.7|12981.1|12961.1|704
1612933200000|2021-02-10 05:00:00|13051.9|13031.9|13058.2|12998.2|13111.1|13084.8|13011.3|12954.1|608
1613019600000|2021-02-11 05:00:00|13045.5|12985.5|13031.8|12991.8|13063.1|13036.8|12979.3|12945.5|828
1613106000000|2021-02-12 05:00:00|13029.1|12989.1|12974.1|12954.1|13052.7|13025.7|12967.7|12947.7|728
1613365200000|2021-02-15 05:00:00|13009.8|12969.8|12996.3|12976.3|13012.5|12991.6|12982.9|12962.9|41
1613451600000|2021-02-16 05:00:00|13007.6|12967.6|12896.6|12876.6|13007.6|12973.6|12803.5|12777.6|1002
1613538000000|2021-02-17 05:00:00|12891.1|12871.1|12909.3|12849.3|12943.6|12923.6|12800.1|12780.1|660
1613624400000|2021-02-18 05:00:00|12900.5|12860.5|12920|12880|12942.5|12922.5|12842.1|12821.2|967
1613710800000|2021-02-19 05:00:00|12908|12868|13013|12993|13143.9|13116.5|12883|12862.3|1115
1613883600000|2021-02-21 05:00:00|13070.2|13010.2|13070.6|13010.6|13079.8|13054.9|13049.8|13007|19
1613970000000|2021-02-22 05:00:00|13087.3|13047.3|13155.4|13095.4|13166|13118.6|13045.5|13025.5|1252
1614056400000|2021-02-23 05:00:00|13103.3|13083.3|13142.7|13082.7|13147.2|13123.2|13046.2|13026.2|569
1614142800000|2021-02-24 05:00:00|13134.7|13094.7|13053|12993|13175.1|13153.3|13030.5|12979.2|314
1614229200000|2021-02-25 05:00:00|13070.5|13010.5|13083.8|13023.8|13150.5|13123|12995.5|12964.9|343
1614315600000|2021-02-26 05:00:00|13036.3|12976.3|13007.3|12967.3|13074.4|13049.4|12909.6|12882.1|25
1614488400000|2021-02-28 05:00:00|12989.3|12929.3|12937.7|12877.7|13016.8|12957.5|12860.1|12840|0
1614574800000|2021-03-01 05:00:00|12957.6|12897.6|13083.1|13023.1|13083.1|13048.1|12872.6|12832.6|4
1614661200000|2021-03-02 05:00:00|13068|13028|13279.9|13219.9|13317.8|13290.3|13009.7|12981.7|33
1614747600000|2021-03-03 05:00:00|13310.2|13250.2|13447|13387|13456|13418.1|13292.4|13235.2|43
1614834000000|2021-03-04 05:00:00|13446.8|13386.8|13371.5|13311.5|13471|13451|13333.8|13273.8|23
1614920400000|2021-03-05 05:00:00|13376.4|13336.4|13226.3|13166.3|13381.4|13338.9|13148|13089.1|1
1615093200000|2021-03-07 05:00:00|13168.2|13148.2|13316.1|13256.1|13321.1|13273.4|13168.2|13148.2|0
1615179600000|2021-03-08 05:00:00|13303.6|13243.6|13201.3|13161.3|13338.6|13301.1|13171.8|13141.9|1
1615266000000|2021-03-09 05:00:00|13201.1|13161.1|13128.5|13108.5|13204.4|13174.3|13123.2|13100.8|12
1615352400000|2021-03-10 05:00:00|13148.3|13108.3|13031.2|13011.2|13198.5|13158.5|13019.3|12989.4|28
1615438800000|2021-03-11 05:00:00|13033.3|13013.3|12992.9|12972.9|13074.1|13021.5|12992.6|12967.6|2624
1615525200000|2021-03-12 05:00:00|12986.8|12966.8|13007.4|12987.4|13017|12997|12984.3|12964.3|215
1615698000000|2021-03-14 05:00:00|13003.9|12983.9|13087.3|13027.3|13089.7|13029.7|13003.9|12983.9|38
1615780800000|2021-03-15 04:00:00|13026.3|13006.3|13008.6|12948.6|13084.1|13024.1|12954.9|12934.2|266
1615867200000|2021-03-16 04:00:00|12962.7|12942.7|13063.9|13043.9|13095.4|13075.4|12960.2|12938.8|205
1615953600000|2021-03-17 04:00:00|13065.2|13045.2|13227.2|13207.2|13234.4|13214.4|13032.8|13012.8|187
1616040000000|2021-03-18 04:00:00|13213.1|13193.1|13104.7|13044.7|13220.1|13200.1|13023.2|13003.2|317
1616126400000|2021-03-19 04:00:00|13068.7|13048.7|13176.9|13136.9|13189.4|13159.4|13066.2|13046.2|110
1616299200000|2021-03-21 04:00:00|13211.9|13191.9|13210|13190|13212|13192|13205.6|13185.6|6
1616385600000|2021-03-22 04:00:00|13211|13191|13243.6|13183.6|13269.2|13249.2|13188.2|13142.4|163
1616472000000|2021-03-23 04:00:00|13301.3|13281.3|13236.4|13176.4|13304.5|13284.5|13170.3|13150.3|133
1616558400000|2021-03-24 04:00:00|13222.9|13162.9|13437.1|13377.1|13494.1|13474.1|13222.9|13162.9|311
1616644800000|2021-03-25 04:00:00|13393.6|13353.6|13195|13175|13396.1|13368.6|13192.3|13172.3|286
1616731200000|2021-03-26 04:00:00|13198.6|13178.6|13150.4|13130.4|13248.7|13223.6|13149.8|13126.7|156
1616904000000|2021-03-28 04:00:00|13150.6|13130.6|13206.5|13146.5|13216.4|13161.3|13143.7|13123.7|17
1616990400000|2021-03-29 04:00:00|13178.2|13138.2|13373.2|13333.2|13380.4|13346.3|13155.7|13135.7|154
1617076800000|2021-03-30 04:00:00|13374.3|13334.3|13297|13237|13384.3|13364.3|13262.7|13233.3|223
1617163200000|2021-03-31 04:00:00|13307.2|13247.2|13318.8|13278.8|13348.5|13323.5|13243.4|13220.9|267
1617249600000|2021-04-01 04:00:00|13308.3|13248.3|13244.1|13204.1|13328.3|13298.3|13231.5|13184.9|255
1617508800000|2021-04-04 04:00:00|13298.2|13238.2|13295|13235|13298.2|13238.2|13249.7|13209.7|0
1617595200000|2021-04-05 04:00:00|13294.5|13234.5|13269.2|13249.2|13312|13265.2|13202.2|13179.7|340
1617681600000|2021-04-06 04:00:00|13273.6|13253.6|13255.5|13235.5|13273.6|13253.6|13215|13195|462
1617768000000|2021-04-07 04:00:00|13230.9|13210.9|13261.8|13241.8|13312.7|13255.2|13227.3|13199.4|214
1617854400000|2021-04-08 04:00:00|13278.7|13238.7|13206.8|13166.8|13292.1|13246.2|13205.4|13155.4|269
1617940800000|2021-04-09 04:00:00|13193.7|13173.7|13254.9|13194.9|13282.2|13254.8|13158.7|13138.7|345
1618113600000|2021-04-11 04:00:00|13275.6|13215.6|13263.4|13223.4|13280.6|13223.4|13223.1|13203.1|3
1618200000000|2021-04-12 04:00:00|13264.1|13224.1|13247.4|13227.4|13331.6|13311.6|13221.1|13201.1|228
1618286400000|2021-04-13 04:00:00|13235.6|13215.6|13280.6|13260.6|13294.3|13260.6|13235.6|13211.8|258
1618372800000|2021-04-14 04:00:00|13282.6|13262.6|13314.1|13294.1|13321.3|13301.3|13232.2|13212.2|518
1618459200000|2021-04-15 04:00:00|13324.2|13304.2|13212.7|13192.7|13324.2|13304.2|13205.1|13185.1|880
1618545600000|2021-04-16 04:00:00|13212.4|13192.4|13063.3|13043.3|13212.4|13192.4|13047.2|13027.2|873
1618718400000|2021-04-18 04:00:00|13061|13041|13103.9|13043.9|13117.6|13057.6|13052.5|13030.9|15
1618804800000|2021-04-19 04:00:00|13053.6|13033.6|13051.6|13031.6|13112.6|13065.3|13021|13001|746
1618891200000|2021-04-20 04:00:00|13045.4|13025.4|13031.9|13011.9|13063.8|13036.9|13021.6|13001.6|612
1618977600000|2021-04-21 04:00:00|13033.3|13013.3|13075.8|13055.8|13092.6|13068.9|12996.4|12976.4|892
1619064000000|2021-04-22 04:00:00|13075.6|13055.6|13637.2|13577.2|13637.2|13597|13075.6|13051.4|1227
1619150400000|2021-04-23 04:00:00|13639.4|13619.4|13638.1|13618.1|13714.6|13694.6|13552.9|13518.1|984
1619323200000|2021-04-25 04:00:00|13656.6|13596.6|13695.2|13635.2|13754|13713.7|13642.1|13596.6|216
1619409600000|2021-04-26 04:00:00|13716.2|13696.2|13431.7|13391.7|13758.8|13736.4|13422.3|13382.3|537
1619496000000|2021-04-27 04:00:00|13314.2|13294.2|13417.5|13357.5|13489.9|13431.1|13314.2|13279.2|443
1619582400000|2021-04-28 04:00:00|13414.8|13354.8|13437.4|13377.4|13447.6|13404|13341.9|13317.4|305
1619668800000|2021-04-29 04:00:00|13448|13388|13630.5|13570.5|13693.1|13653.1|13395.9|13367.2|266
1619755200000|2021-04-30 04:00:00|13632.4|13572.4|13646.5|13586.5|13663.2|13636|13516.1|13456.1|17
1619928000000|2021-05-02 04:00:00|13646.1|13586.1|13662.2|13622.2|13662.2|13622.2|13602.8|13542.8|0
1620014400000|2021-05-03 04:00:00|13668.8|13648.8|13724.1|13684.1|13742.1|13698|13551.4|13511.4|48
1620100800000|2021-05-04 04:00:00|13723.5|13663.5|14147.3|14087.3|14169.6|14122.5|13603.9|13576.4|13
1620187200000|2021-05-05 04:00:00|14168.8|14128.8|14394.4|14354.4|14591.7|14561.4|13918.8|13893.8|5
1620273600000|2021-05-06 04:00:00|14442.4|14402.4|14105.8|14045.8|14457.3|14427.6|14105.8|14045.8|98
1620360000000|2021-05-07 04:00:00|14097.5|14057.5|14488.7|14428.7|14489|14458|14095|14037.5|30
1620532800000|2021-05-09 04:00:00|14477.1|14417.1|14469.2|14409.2|14483.1|14433.7|14464.3|14408.5|3
1620619200000|2021-05-10 04:00:00|14469|14449|14202.5|14162.5|14544.2|14514.1|13953.9|13911.9|103
1620705600000|2021-05-11 04:00:00|14205|14185|14202.7|14142.7|14259.8|14215.3|14040.8|14001.8|21
1620792000000|2021-05-12 04:00:00|14205.2|14145.2|14115.8|14055.8|14205.2|14147.7|14003.3|13953.3|39
1620878400000|2021-05-13 04:00:00|14078.1|14038.1|13682.6|13662.6|14110.6|14050.6|13666.6|13646.6|3039
1620964800000|2021-05-14 04:00:00|13698|13658|13611.1|13591.1|13698.3|13663.3|13562.2|13542.2|281
1621137600000|2021-05-16 04:00:00|13674.3|13614.3|13639.4|13599.4|13688.5|13628.5|13599.4|13576.9|14
1621224000000|2021-05-17 04:00:00|13643|13583|13556.9|13496.9|13643|13601.2|13479.1|13459.1|327
1621310400000|2021-05-18 04:00:00|13481.3|13461.3|13392.9|13372.9|13481.3|13461.3|13366.6|13346.6|492
1621396800000|2021-05-19 04:00:00|13374.8|13334.8|13495.1|13435.1|13509.6|13460.5|13298.7|13278.7|683
1621483200000|2021-05-20 04:00:00|13562.6|13502.6|13318.4|13298.4|13565.5|13511.3|13318.4|13295.9|257
1621569600000|2021-05-21 04:00:00|13316.6|13296.6|13234.2|13214.2|13316.6|13296.6|13231.3|13211.3|464
1621742400000|2021-05-23 04:00:00|13243.6|13223.6|13271.6|13231.6|13275.6|13235.6|13243.6|13223.6|13
1621828800000|2021-05-24 04:00:00|13244.7|13224.7|13268.8|13208.8|13282.4|13244.9|13183.5|13163.5|370
1621915200000|2021-05-25 04:00:00|13218.4|13198.4|13261.6|13241.6|13332.6|13306.5|13207.6|13187.6|318
1622001600000|2021-05-26 04:00:00|13278|13238|13305.1|13265.1|13316.3|13267.2|13242|13222|140
1622088000000|2021-05-27 04:00:00|13307.7|13267.7|13353.8|13293.8|13411.1|13382.8|13279.2|13259.2|273
1622174400000|2021-05-28 04:00:00|13344.7|13304.7|13404.1|13364.1|13465.4|13426.2|13292.2|13272.2|331
1622433600000|2021-05-31 04:00:00|13433.9|13393.9|13389.2|13349.2|13433.9|13393.9|13307.6|13268.8|24
1622520000000|2021-06-01 04:00:00|13392|13372|13382.9|13362.9|13534.2|13514.2|13354.3|13334.3|395
1622606400000|2021-06-02 04:00:00|13383.1|13363.1|13439.5|13399.5|13445.4|13421|13380.6|13360.6|261
1622692800000|2021-06-03 04:00:00|13431.6|13411.6|13429.7|13389.7|13453.2|13428.2|13406.1|13381.4|209
1622779200000|2021-06-04 04:00:00|13433.9|13393.9|13445|13425|13459.9|13439.9|13413.9|13392.6|205
1622952000000|2021-06-06 04:00:00|13469.8|13429.8|13463.9|13423.9|13480.6|13447.7|13447.1|13422.1|25
1623038400000|2021-06-07 04:00:00|13452.6|13432.6|13420.6|13400.6|13480|13460|13410.4|13390.4|342
1623124800000|2021-06-08 04:00:00|13418.8|13398.8|13314.1|13294.1|13429.8|13407.8|13313.9|13293.9|440
1623211200000|2021-06-09 04:00:00|13365.4|13305.4|13252.4|13192.4|13409.6|13383.6|13201|13179.7|521
1623297600000|2021-06-10 04:00:00|13253.2|13193.2|13192.7|13172.7|13254.1|13215.8|13004.2|12984.2|943
1623384000000|2021-06-11 04:00:00|13204.3|13184.3|13035.8|13015.8|13248.4|13209.3|13035.8|13015.8|444
1623556800000|2021-06-13 04:00:00|13106.7|13046.7|13036.4|13016.4|13106.7|13046.7|13036.4|13016.4|5
1623643200000|2021-06-14 04:00:00|13040.7|13020.7|12641.9|12621.9|13055.6|13024.7|12641.2|12621.2|655
1623729600000|2021-06-15 04:00:00|12678.2|12638.2|12640.8|12580.8|12740.3|12700.3|12504.9|12483|537
1623816000000|2021-06-16 04:00:00|12619.2|12559.2|12777.7|12717.7|12821.4|12787|12509.5|12485.7|504
1623902400000|2021-06-17 04:00:00|12760.9|12700.9|12460|12440|12796.6|12769.4|12457.9|12437.9|441
1623988800000|2021-06-18 04:00:00|12463.6|12443.6|12854.4|12794.4|12883.5|12828.5|12463.1|12443.1|388
1624161600000|2021-06-20 04:00:00|12787.9|12727.9|12801.3|12741.3|12880.1|12822.9|12706.8|12681.5|3
1624248000000|2021-06-21 04:00:00|12793.5|12733.5|13017.3|12977.3|13046.3|13017.2|12773.5|12713.5|393
1624334400000|2021-06-22 04:00:00|12993|12973|13422.9|13362.9|13468|13435.3|12965.5|12925.5|605
1624420800000|2021-06-23 04:00:00|13441.3|13421.3|13555.7|13495.7|13984.8|13943|13439.4|13388.2|413
1624507200000|2021-06-24 04:00:00|13570.6|13510.6|13496.7|13436.7|13641|13621|13431.8|13372.3|300
1624593600000|2021-06-25 04:00:00|13427.5|13367.5|13518.9|13458.9|13555.4|13510.6|13365.5|13345.5|257
1624766400000|2021-06-27 04:00:00|13523.9|13463.9|13501.3|13481.3|13523.9|13488.6|13483.8|13423.8|4
1624852800000|2021-06-28 04:00:00|13470.6|13430.6|13450.3|13430.3|13583.2|13563.2|13397.5|13337.5|420
1624939200000|2021-06-29 04:00:00|13449.7|13429.7|13597|13537|13614.4|13594.4|13374.8|13339.8|402
1625025600000|2021-06-30 04:00:00|13576.9|13516.9|13506.8|13486.8|13819.4|13799.4|13433|13375.5|475
1625112000000|2021-07-01 04:00:00|13484.4|13444.4|13512.1|13452.1|13566.9|13546.9|13419.3|13384.1|236
1625198400000|2021-07-02 04:00:00|13503.5|13463.5|13204.7|13164.7|13513.3|13493.3|13158.3|13125.7|346
1625457600000|2021-07-05 04:00:00|13224.7|13164.8|13224.8|13164.8|13224.8|13164.8|13224.7|13164.8|0
1625544000000|2021-07-06 04:00:00|13160.5|13100.5|12901|12861|13160.5|13100.5|12797.8|12777.8|580
1625630400000|2021-07-07 04:00:00|12886.3|12866.3|12932|12912|12993|12973|12841.9|12821.9|256
1625716800000|2021-07-08 04:00:00|12933.7|12913.7|12830.3|12810.3|12963.7|12914|12815.3|12795.3|240
1625803200000|2021-07-09 04:00:00|12840.7|12820.7|12940|12880|12951.5|12929|12833.2|12812.7|296
1625976000000|2021-07-11 04:00:00|12962.8|12922.8|12961.2|12921.2|12962.8|12922.8|12960.3|12920.3|0
1626062400000|2021-07-12 04:00:00|12965.4|12945.4|12927.3|12867.3|13044.9|13024.3|12914.7|12854.7|191
1626148800000|2021-07-13 04:00:00|12930.3|12870.3|13099.2|13039.2|13201.9|13181.9|12888.4|12857.8|194
1626235200000|2021-07-14 04:00:00|13136|13076|13239.7|13199.7|13247|13207|13088.5|13066|139
1626321600000|2021-07-15 04:00:00|13239|13219|13310.2|13250.2|13315.5|13286.5|13144.2|13115.9|155
1626408000000|2021-07-16 04:00:00|13329.4|13309.4|13306|13286|13429.5|13409.5|13297.7|13277.7|173
1626580800000|2021-07-18 04:00:00|13339.3|13299.3|13337.1|13297.1|13339.4|13316.9|13330.7|13291.8|8
1626667200000|2021-07-19 04:00:00|13346.4|13306.4|13184.2|13124.2|13353.2|13306.4|13130.3|13105.7|152
1626753600000|2021-07-20 04:00:00|13183.5|13123.5|13255.5|13215.5|13291.9|13264.3|13123.6|13102.6|165
1626840000000|2021-07-21 04:00:00|13282.3|13242.3|13434.7|13394.7|13437.5|13394.7|13274.8|13242.3|175
1626926400000|2021-07-22 04:00:00|13427.5|13407.5|13651.3|13611.3|13676.1|13651.1|13427.5|13399|600
1627012800000|2021-07-23 04:00:00|13618|13598|13709|13669|13728|13696.5|13612.1|13590.7|316
1627185600000|2021-07-25 04:00:00|13643.1|13583.1|13698.4|13638.4|13705.7|13660.8|13643.1|13583.1|24
1627272000000|2021-07-26 04:00:00|13700.1|13640.1|13667.2|13607.2|13709|13689|13602.9|13559.6|312
1627358400000|2021-07-27 04:00:00|13673.6|13653.6|13666.7|13606.7|13713.6|13693.6|13575.1|13546.5|246
1627444800000|2021-07-28 04:00:00|13673.4|13613.4|13794|13774|13805.3|13779|13610.9|13587|346
1627531200000|2021-07-29 04:00:00|13796.9|13776.9|13759.2|13699.2|13968.7|13946.8|13676.7|13656.7|726
1627617600000|2021-07-30 04:00:00|13769.9|13729.9|13819|13779|13829|13809|13636.3|13607.5|429
1627790400000|2021-08-01 04:00:00|13809.7|13749.7|13793.2|13733.2|13824.1|13764.1|13746.2|13709.7|11
1627876800000|2021-08-02 04:00:00|13798.6|13738.6|13711.7|13651.7|13844.6|13824.6|13648.8|13628.8|295
1627963200000|2021-08-03 04:00:00|13664.3|13644.3|13566.6|13526.6|13664.3|13644.3|13479.8|13452.6|319
1628049600000|2021-08-04 04:00:00|13546.2|13526.2|13406|13346|13686.7|13666.7|13338.4|13308.8|489
1628136000000|2021-08-05 04:00:00|13386.6|13326.6|13468.1|13408.1|13526.3|13496.3|13366.9|13324.1|309
1628222400000|2021-08-06 04:00:00|13470.2|13410.2|13526.8|13486.8|13564.2|13515.1|13430.3|13383.6|300
1628395200000|2021-08-08 04:00:00|13554.9|13514.9|13566.1|13526.1|13578.3|13527.5|13545.7|13514.9|9
1628481600000|2021-08-09 04:00:00|13530.6|13510.6|13610|13590|13615.6|13591.8|13495.6|13448.2|254
1628568000000|2021-08-10 04:00:00|13605.3|13585.3|13699.5|13659.5|13721|13701|13579|13551.1|459
1628654400000|2021-08-11 04:00:00|13724.1|13664.1|13619|13599|13775.7|13741.7|13618.8|13598.8|203
1628740800000|2021-08-12 04:00:00|13593|13533|13750.9|13710.9|13796.8|13776.8|13556.1|13533|323
1628827200000|2021-08-13 04:00:00|13753.1|13733.1|13750.7|13730.7|13837.4|13808.8|13747.8|13691.3|504
1629000000000|2021-08-15 04:00:00|13769.5|13749.5|13786.9|13746.9|13786.9|13749.8|13769.5|13746.8|9
1629086400000|2021-08-16 04:00:00|13789|13769|13762.6|13742.6|13850.7|13830.7|13737.1|13694.4|749
1629172800000|2021-08-17 04:00:00|13782.2|13762.2|13716.1|13676.1|13796.8|13776.8|13684.5|13653.7|835
1629259200000|2021-08-18 04:00:00|13733.1|13713.1|13469.2|13449.2|13788.8|13768.8|13469|13449|1097
1629345600000|2021-08-19 04:00:00|13448.9|13408.9|13473|13413|13521.4|13461.4|13385.1|13354.7|505
1629432000000|2021-08-20 04:00:00|13422.3|13402.3|13505.2|13485.2|13505.2|13485.2|13418.7|13386.4|521
1629604800000|2021-08-22 04:00:00|13480.8|13460.8|13474.4|13454.4|13480.9|13460.9|13471.7|13451.7|1
1629691200000|2021-08-23 04:00:00|13483.3|13463.3|13625.9|13565.9|13650.1|13616.9|13461|13416|452
1629777600000|2021-08-24 04:00:00|13591.7|13571.7|13609.3|13569.3|13674.7|13652.1|13582.6|13553.5|422
1629864000000|2021-08-25 04:00:00|13608.2|13568.2|13560.5|13540.5|13658.3|13624|13433.4|13406.1|275
1629950400000|2021-08-26 04:00:00|13562.2|13542.2|13591.6|13531.6|13607|13577.2|13469.8|13437.2|248
1630036800000|2021-08-27 04:00:00|13551|13531|13486.8|13426.8|13608.7|13583.5|13411.8|13391.8|3427
1630209600000|2021-08-29 04:00:00|13495.1|13435.1|13427.6|13407.6|13507.4|13447.4|13425.2|13397.5|5
1630296000000|2021-08-30 04:00:00|13443.8|13403.8|13442.2|13422.2|13516.3|13493.8|13315.9|13295.9|979
1630382400000|2021-08-31 04:00:00|13443.2|13423.2|13365.3|13325.3|13443.2|13423.2|13311.4|13291.4|302
1630468800000|2021-09-01 04:00:00|13346.5|13326.5|13282|13242|13356.5|13331.6|13229.6|13209.6|343
1630555200000|2021-09-02 04:00:00|13268.9|13248.9|13314.2|13294.2|13403.9|13383.9|13248.9|13228.9|368
1630641600000|2021-09-03 04:00:00|13328.2|13308.2|13325.8|13305.8|13463.2|13433.2|13290.6|13270.6|321
1630900800000|2021-09-06 04:00:00|13369.4|13309.4|13434.7|13394.7|13434.7|13394.7|13354.4|13309.4|12
1630987200000|2021-09-07 04:00:00|13438.9|13418.9|13422.7|13382.7|13443.9|13418.9|13321|13291.2|198
1631073600000|2021-09-08 04:00:00|13411.8|13391.8|13376.6|13336.6|13411.8|13391.8|13314.4|13294.4|222
1631160000000|2021-09-09 04:00:00|13393.2|13333.2|13356.7|13336.7|13505.8|13483.9|13356.4|13328.8|232
1631246400000|2021-09-10 04:00:00|13395.9|13335.9|13528.3|13488.3|13533.8|13513.8|13346.7|13326.7|317
1631419200000|2021-09-12 04:00:00|13530.3|13490.3|13560.8|13540.8|13560.8|13540.8|13528.4|13488.4|26
1631505600000|2021-09-13 04:00:00|13556.3|13536.3|13597.5|13557.5|13653.5|13633.5|13520.4|13492.3|320
1631592000000|2021-09-14 04:00:00|13598.9|13558.9|13669.7|13629.7|13757|13736.5|13583.9|13547|416
1631678400000|2021-09-15 04:00:00|13674.4|13634.4|13846|13806|13860.8|13838.3|13668.6|13634.4|697
1631764800000|2021-09-16 04:00:00|13853.1|13833.1|13793|13753|13864.3|13844.3|13706.5|13684.9|564
1631851200000|2021-09-17 04:00:00|13785.3|13765.3|13848.1|13828.1|13848.1|13828.1|13770.4|13750.4|285
1632024000000|2021-09-19 04:00:00|13856.9|13836.9|13873.1|13853.1|13873.1|13853.1|13832.9|13804.4|18
1632110400000|2021-09-20 04:00:00|13868.5|13848.5|13787|13727|13877.5|13857.5|13597.5|13577.5|371
1632196800000|2021-09-21 04:00:00|13811.9|13771.9|13931.2|13871.2|13966|13941.8|13806.9|13771.9|397
1632283200000|2021-09-22 04:00:00|13929.9|13909.9|13903.3|13843.3|13987.3|13967.3|13751.7|13711.7|506
1632369600000|2021-09-23 04:00:00|13899.7|13839.7|13832.3|13792.3|14009.1|13989.1|13827.2|13779.6|396
1632456000000|2021-09-24 04:00:00|13816.3|13776.3|13988.3|13948.3|14045.6|14025.6|13786.2|13741.2|385
1632628800000|2021-09-26 04:00:00|13949.1|13889.1|14029.4|14009.4|14031.9|14011.9|13946.6|13886.6|32
1632715200000|2021-09-27 04:00:00|14028.4|14008.4|14111.9|14071.9|14118.3|14098.3|14020.9|14000.9|583
1632801600000|2021-09-28 04:00:00|14113.2|14093.2|13986.1|13946.1|14113.2|14093.2|13938.3|13878.3|495
1632888000000|2021-09-29 04:00:00|13971.6|13951.6|13931.5|13911.5|14043.5|14023.5|13909|13889|387
1632974400000|2021-09-30 04:00:00|13913.8|13893.8|13779.1|13759.1|13938.6|13918.6|13775.6|13744.6|418
1633060800000|2021-10-01 04:00:00|13840.2|13820.2|13774.9|13754.9|13928.2|13905.7|13728|13697|475
1633233600000|2021-10-03 04:00:00|13791.9|13771.9|13850.3|13790.3|13870.5|13814.4|13791.9|13771.9|15
1633320000000|2021-10-04 04:00:00|13813.3|13773.3|13739.4|13699.4|13874.9|13834.9|13715.3|13695.3|476
1633406400000|2021-10-05 04:00:00|13726.5|13706.5|13736.4|13716.4|13741.5|13719.5|13709.9|13689.5|392
1633492800000|2021-10-06 04:00:00|13724.4|13704.4|13857.7|13837.7|13870|13837.7|13713.7|13693.7|379
1633579200000|2021-10-07 04:00:00|13874.9|13834.9|13985.6|13945.6|14054.3|14034.3|13832.4|13812.4|593
1633665600000|2021-10-08 04:00:00|13987.8|13947.8|13963.3|13943.3|13993.1|13965.3|13933.1|13913.1|579
1633838400000|2021-10-10 04:00:00|13987.6|13967.6|13946.8|13926.8|13987.6|13967.6|13944.1|13924.1|7
1633924800000|2021-10-11 04:00:00|13946.5|13926.5|13954|13934|14049|14029|13944|13924|548
1634011200000|2021-10-12 04:00:00|13966.3|13946.3|13917.7|13897.7|13995|13971.9|13908.6|13888.6|375
1634097600000|2021-10-13 04:00:00|13915|13895|14028.5|14008.5|14039.2|14019.2|13913.6|13893.6|863
1634184000000|2021-10-14 04:00:00|14043.1|14023.1|14150.8|14130.8|14164.6|14144.6|14030.6|14010.6|763
1634270400000|2021-10-15 04:00:00|14160.8|14140.8|14114.9|14074.9|14160.8|14140.8|14029.1|14009.1|633
1634443200000|2021-10-17 04:00:00|14081.6|14061.6|14067.3|14007.3|14081.6|14061.6|14044.1|14003|10
1634529600000|2021-10-18 04:00:00|14054.4|14014.4|14094.3|14034.3|14130.6|14102.8|13947.3|13927.3|595
1634616000000|2021-10-19 04:00:00|14103.9|14063.9|13960.9|13940.9|14135.3|14095.3|13957.9|13937.9|611
1634702400000|2021-10-20 04:00:00|13954.9|13934.9|13824.8|13784.8|13967.8|13947.8|13824.8|13784.8|829
1634788800000|2021-10-21 04:00:00|13814.3|13794.3|13825.3|13785.3|13871.1|13851.1|13649.9|13629.9|613
1634875200000|2021-10-22 04:00:00|13834.6|13794.6|13785.8|13725.8|13838.6|13802.2|13715.9|13695.9|433
1635048000000|2021-10-24 04:00:00|13863.1|13843.1|13808.6|13748.6|13863.1|13843.1|13808.3|13748.3|27
1635134400000|2021-10-25 04:00:00|13808.1|13748.1|13677.7|13657.7|13808.1|13775.7|13672.5|13652.5|1135
1635220800000|2021-10-26 04:00:00|13674.1|13654.1|13583.6|13563.6|13674.1|13654.1|13555|13535|739
1635307200000|2021-10-27 04:00:00|13577.7|13557.7|13591.7|13571.7|13672.8|13652.8|13565.2|13545.2|812
1635393600000|2021-10-28 04:00:00|13585.7|13565.7|13589.9|13569.9|13661|13633.6|13580.7|13560.7|996
1635480000000|2021-10-29 04:00:00|13601.5|13581.5|13605.1|13565.1|13611.8|13591.8|13556.7|13536.7|421
1635652800000|2021-10-31 04:00:00|13664.5|13604.5|13652.5|13612.5|13717|13691.8|13639.7|13579.7|16
1635739200000|2021-11-01 04:00:00|13581.4|13561.4|13566.1|13526.1|13609.1|13578.9|13500.2|13480.2|660
1635825600000|2021-11-02 04:00:00|13520.2|13500.2|13328.6|13308.6|13525.2|13505.2|13073.1|13030.6|1226
1635912000000|2021-11-03 04:00:00|13327.4|13307.4|13343.1|13323.1|13362.7|13332.7|13287.5|13267.5|550
1635998400000|2021-11-04 04:00:00|13357.3|13337.3|13481.4|13461.4|13609.1|13561.9|13337.7|13317.7|443
1636084800000|2021-11-05 04:00:00|13485.6|13465.6|13599.2|13559.2|13606.7|13586.7|13485.6|13463.2|155
1636257600000|2021-11-07 04:00:00|13593.6|13573.6|13593.9|13573.9|13593.9|13573.9|13593.1|13573.1|0
1636347600000|2021-11-08 05:00:00|13586.1|13566.1|13623.8|13563.8|13773.6|13726.1|13538.2|13504.2|155
1636434000000|2021-11-09 05:00:00|13626|13566|13839.1|13799.1|13875|13855|13619.1|13566|503
1636520400000|2021-11-10 05:00:00|13865.1|13845.1|14048.2|14008.2|14060.6|14025.6|13815.8|13783.2|531
1636606800000|2021-11-11 05:00:00|14053|14033|14115|14055|14178.1|14158.1|14011|13990.2|851
1636693200000|2021-11-12 05:00:00|14150.9|14130.9|14175.1|14135.1|14194.3|14174.3|14098|14063|500
1636866000000|2021-11-14 05:00:00|14146|14086|14146.3|14106.3|14158.6|14138.6|14133.5|14083.5|16
1636952400000|2021-11-15 05:00:00|14160.4|14140.4|14229.5|14209.5|14229.5|14209.5|14111|14057.6|711
1637038800000|2021-11-16 05:00:00|14228.4|14208.4|14235.2|14215.2|14285|14265|14162.7|14132.7|689
1637125200000|2021-11-17 05:00:00|14271.8|14251.8|14470.4|14430.4|14494|14474|14271.8|14251.8|1237
1637211600000|2021-11-18 05:00:00|14486.2|14466.2|14628.3|14608.3|14700.1|14680.1|14486.2|14466.2|1237
1637298000000|2021-11-19 05:00:00|14624.8|14604.8|14687.2|14667.2|14691.1|14671.1|14590.7|14567.2|652
1637470800000|2021-11-21 05:00:00|14674.4|14654.4|14764.7|14744.7|14764.7|14744.7|14674.4|14653.4|43
1637557200000|2021-11-22 05:00:00|14788.9|14768.9|14536|14476|14797.8|14777.8|14480.6|14458.3|459
1637643600000|2021-11-23 05:00:00|14569.9|14529.9|14528.6|14468.6|14640.4|14620.4|14452.8|14432.8|335
1637730000000|2021-11-24 05:00:00|14534.3|14474.3|14584|14564|14586.4|14566.4|14448|14428|270
1637902800000|2021-11-26 05:00:00|14552.9|14492.9|14467.2|14427.2|14562.9|14515.4|14217|14197|674
1638075600000|2021-11-28 05:00:00|14502.9|14442.9|14554.6|14534.6|14554.6|14534.6|14475.5|14440.4|8
1638162000000|2021-11-29 05:00:00|14532.7|14492.7|14468.8|14428.8|14547.7|14526.9|14363.9|14343.9|549
1638248400000|2021-11-30 05:00:00|14454.2|14434.2|14189.8|14149.8|14478.5|14450.6|14148.2|14128.2|723
1638334800000|2021-12-01 05:00:00|14191.5|14151.5|14124.4|14084.4|14195.2|14172|14085.6|14065.6|661
1638421200000|2021-12-02 05:00:00|14127.8|14107.8|14218.3|14158.3|14245.4|14219.8|14031.7|14011.7|592
1638507600000|2021-12-03 05:00:00|14192.6|14172.6|14227.1|14207.1|14263.3|14243.3|14181.7|14161.7|223
1638680400000|2021-12-05 05:00:00|14259.5|14199.5|14262.3|14242.3|14274.7|14242.3|14250.4|14199.5|2
1638766800000|2021-12-06 05:00:00|14266.8|14226.8|14251.4|14191.4|14280.1|14260.1|14183.4|14163.4|457
1638853200000|2021-12-07 05:00:00|14245.8|14205.8|14095.5|14075.5|14250.8|14214.3|14080.2|14060.2|530
1638939600000|2021-12-08 05:00:00|14093.4|14073.4|14000.1|13980.1|14095.2|14075.2|13998.3|13978.3|720
1639026000000|2021-12-09 05:00:00|13982.2|13962.2|14107.7|14087.7|14107.7|14087.7|13967.2|13947.2|664
1639112400000|2021-12-10 05:00:00|14109.8|14089.8|14068.1|14008.1|14205.5|14177.3|14025.6|13999|522
1639285200000|2021-12-12 05:00:00|14093.4|14033.4|14038.8|14018.8|14106.5|14046.5|14038.6|14018.6|4
1639371600000|2021-12-13 05:00:00|14093.3|14033.3|14006.6|13986.6|14093.3|14056.4|13921.8|13899.9|697
1639458000000|2021-12-14 05:00:00|14006.7|13986.7|13951.9|13911.9|14072.7|14048.2|13924.1|13904.1|641
1639544400000|2021-12-15 05:00:00|13961.8|13921.8|13887.4|13827.4|13996.9|13968.4|13819.1|13798.4|704
1639630800000|2021-12-16 05:00:00|13892.7|13832.7|13979.4|13959.4|14013.9|13969.1|13854.8|13818.6|1291
1639717200000|2021-12-17 05:00:00|13978.8|13958.8|13964.1|13904.1|13978.8|13958.8|13909.4|13889.4|586
1639890000000|2021-12-19 05:00:00|13970.6|13910.6|13942.5|13922.5|13970.6|13930.1|13925.4|13902.6|10
1639976400000|2021-12-20 05:00:00|13939.3|13919.3|13851.5|13831.5|13971.8|13944.6|13851|13831|356
1640062800000|2021-12-21 05:00:00|13856.2|13836.2|13904.8|13844.8|13904.9|13870.7|13772.6|13752.6|478
1640149200000|2021-12-22 05:00:00|13886.2|13846.2|14114|14094|14121|14101|13885.7|13843.9|486
1640235600000|2021-12-23 05:00:00|14135.3|14115.3|14161.9|14141.9|14272.3|14252.3|14113|14093|475
1640494800000|2021-12-26 05:00:00|14217.5|14177.5|14222.7|14182.7|14242.5|14222.5|14207.4|14175.2|24
1640581200000|2021-12-27 05:00:00|14229|14189|14485.3|14445.3|14504.5|14482|14144|14124|1041
1640667600000|2021-12-28 05:00:00|14514.1|14454.1|14655.7|14635.7|14701.6|14671.6|14494.2|14451.6|872
1640754000000|2021-12-29 05:00:00|14626.9|14606.9|14770|14730|14836.4|14816.4|14626.9|14606.8|1142
1640840400000|2021-12-30 05:00:00|14808.7|14768.7|14844.9|14804.9|14893.6|14873.6|14718.7|14698.7|913
1640926800000|2021-12-31 05:00:00|14851.1|14831.1|14861.2|14801.2|14886.3|14866.3|14818.7|14798.7|422
1641099600000|2022-01-02 05:00:00|14878.8|14838.8|14859|14839|14883.8|14863.8|14853.8|14833.8|11
1641186000000|2022-01-03 05:00:00|14867.6|14847.6|14635.6|14615.6|14894|14874|14610.1|14565.1|533
1641272400000|2022-01-04 05:00:00|14624.3|14604.3|14756.7|14736.7|14877.9|14857.9|14445.3|14395|519
1641358800000|2022-01-05 05:00:00|14775.5|14755.5|14705.3|14665.3|14775.5|14755.5|14550.6|14514.5|318
1641445200000|2022-01-06 05:00:00|14644.3|14624.3|14747.8|14727.8|14779.6|14759.6|14549|14529|219
1641531600000|2022-01-07 05:00:00|14751.1|14691.1|14801.6|14741.6|14827.5|14801.6|14698.6|14678.6|273
1641704400000|2022-01-09 05:00:00|14784|14724|14796.7|14776.7|14799.1|14779.1|14778.5|14724|6
1641790800000|2022-01-10 05:00:00|14788.4|14768.4|14598.1|14538.1|14871.2|14851.2|14540.4|14520.4|500
1641877200000|2022-01-11 05:00:00|14574.6|14534.6|14366.7|14306.7|14575.4|14542.1|14234.3|14214.3|606
1641963600000|2022-01-12 05:00:00|14347.6|14307.6|14351.7|14311.7|14386.5|14356.5|14163.6|14143.6|934
1642050000000|2022-01-13 05:00:00|14358.2|14318.2|14341.1|14301.1|14427.9|14407.9|14302|14282|200
1642136400000|2022-01-14 05:00:00|14335|14315|14690.8|14630.8|14744.2|14705.9|14330|14310|560
1642395600000|2022-01-17 05:00:00|14744.4|14724.4|14728.7|14668.7|14761|14741|14672.6|14624.4|12
1642482000000|2022-01-18 05:00:00|14696.2|14676.2|14575.6|14555.6|14771.2|14748.7|14433.5|14413.5|330
1642568400000|2022-01-19 05:00:00|14619.7|14599.7|14737|14697|14759.7|14736.9|14532.2|14502.2|209
1642654800000|2022-01-20 05:00:00|14726|14706|14874.7|14834.7|14895.8|14875.8|14699.6|14665.6|342
1642741200000|2022-01-21 05:00:00|14882.8|14862.8|14976.2|14916.2|15182|15162|14780.4|14734|847
1642914000000|2022-01-23 05:00:00|14934.4|14894.4|14984.7|14944.7|14987.1|14967.1|14927.4|14869.4|33
1643000400000|2022-01-24 05:00:00|14996.2|14976.2|15138.1|15078.1|15138.1|15093.2|14945|14925|349
1643086800000|2022-01-25 05:00:00|15147.1|15107.1|15063.8|15003.8|15277.1|15257.1|14846.1|14801.2|661
1643173200000|2022-01-26 05:00:00|15059.1|15019.1|15124.5|15064.5|15198.2|15178.2|15059.1|15019.1|289
1643259600000|2022-01-27 05:00:00|15148.5|15128.5|15047.9|15027.9|15327.1|15299.6|15047.8|15014|375
1643346000000|2022-01-28 05:00:00|15047|15027|15067.4|15027.4|15104.9|15081.5|14737|14717|639
1643518800000|2022-01-30 05:00:00|15080.9|15020.9|15053.7|15013.7|15110.9|15050.9|14990.3|14950.3|19
1643605200000|2022-01-31 05:00:00|15038.4|14998.4|15152.5|15112.5|15222.7|15202.7|14981.4|14946.1|334
1643691600000|2022-02-01 05:00:00|15146.7|15126.7|15292.8|15272.8|15318.1|15296.5|15146.7|15122.7|463
1643778000000|2022-02-02 05:00:00|15297.1|15277.1|15572.9|15512.9|15724.7|15691|15292.1|15272.1|791
1643864400000|2022-02-03 05:00:00|15589.1|15569.1|15521|15461|15640|15610.8|15420.7|15400.7|402
1643950800000|2022-02-04 05:00:00|15534.5|15494.5|15452|15392|15616.3|15586.4|15337.4|15314.1|463
1644123600000|2022-02-06 05:00:00|15478.5|15438.5|15498.1|15438.1|15503.6|15452.8|15419.5|15399.5|12
1644210000000|2022-02-07 05:00:00|15508.2|15488.2|15628.9|15608.9|15708.8|15681.3|15507.2|15452.6|586
1644296400000|2022-02-08 05:00:00|15611.6|15591.6|15282.3|15262.3|15681.4|15648.9|15247.4|15211.4|481
1644382800000|2022-02-09 05:00:00|15284.9|15264.9|15274.5|15234.5|15461.9|15441.9|15241.7|15218|542
1644469200000|2022-02-10 05:00:00|15284|15224|15031.2|14971.2|15284|15254.7|14953.4|14926.5|890
1644555600000|2022-02-11 05:00:00|15050.7|14990.7|15426|15406|15449.2|15417.9|14855.9|14835.9|1021
1644728400000|2022-02-13 05:00:00|15404.2|15344.2|15415.5|15375.5|15464.7|15433.7|15354.2|15334.2|52
1644814800000|2022-02-14 05:00:00|15436.7|15416.7|15264|15204|15453.5|15416.7|15097.3|15052.3|599
1644901200000|2022-02-15 05:00:00|15197.3|15177.3|15057.6|15017.6|15204.5|15177.3|15014|14981.5|987
1644987600000|2022-02-16 05:00:00|15039.8|15019.8|15134|15074|15188.3|15152.1|14982|14962|1261
1645074000000|2022-02-17 05:00:00|15160.5|15140.5|15144.3|15124.3|15225.1|15194.5|15048.4|15022.2|737
1645160400000|2022-02-18 05:00:00|15125.2|15085.2|15174.7|15114.7|15208.3|15148.3|15052.6|15023|624
1645419600000|2022-02-21 05:00:00|15168.5|15148.5|15228.9|15188.9|15231.7|15191.4|15163.7|15143.7|111
1645506000000|2022-02-22 05:00:00|15196.1|15176.1|15423.4|15383.4|15435.6|15409.2|15163.6|15143.6|638
1645592400000|2022-02-23 05:00:00|15458.2|15438.2|15518.2|15458.2|15583.4|15538.4|15296.6|15276.3|329
1645678800000|2022-02-24 05:00:00|15683.1|15643.1|15380.4|15320.4|15778.1|15755.6|15273.3|15220.8|3273
1645765200000|2022-02-25 05:00:00|15379.2|15319.2|15443.4|15383.4|15443.4|15405.8|15334.6|15311.7|594
1645938000000|2022-02-27 05:00:00|15493.9|15433.9|15621|15561|15705.8|15655.8|15493.9|15433.9|28
1646024400000|2022-02-28 05:00:00|15542.6|15482.6|15743.6|15723.6|15756.1|15723.6|15506.5|15456.5|394
1646110800000|2022-03-01 05:00:00|15732.9|15712.9|16115.4|16055.4|16255.2|16235.2|15732.9|15712.9|987
1646197200000|2022-03-02 05:00:00|16134.6|16094.6|16235.9|16175.9|16472.4|16452.4|16134.6|16094.6|630
1646283600000|2022-03-03 05:00:00|16205.7|16165.7|16548.7|16488.7|16911.5|16881.5|16177.9|16125.4|669
1646370000000|2022-03-04 05:00:00|16655|16595|16515.2|16455.2|16837.5|16817.5|16453.1|16417.8|491
1646542800000|2022-03-06 05:00:00|16637.6|16617.6|16509.1|16449.1|16637.6|16617.6|16210.6|16150.6|121
1646629200000|2022-03-07 05:00:00|16532.9|16472.9|16021|15961|16547.9|16500.8|15956.8|15920.4|499
1646715600000|2022-03-08 05:00:00|16022.7|15982.7|16139|16079|16188.6|16154.7|15882.1|15822.1|397
1646802000000|2022-03-09 05:00:00|16046.5|16026.5|15902.5|15882.5|16056.5|16036.5|15879.2|15852|352
1646888400000|2022-03-10 05:00:00|15909.6|15869.6|16039.5|15999.5|16054.4|16001.9|15745.2|15725.2|346
1646974800000|2022-03-11 05:00:00|16044|16004|15981.1|15921.1|16061.5|16041.5|15726.3|15706.3|319
1647147600000|2022-03-13 05:00:00|15925.5|15865.5|15913|15853|15984.8|15944.8|15897.7|15840.2|25
1647230400000|2022-03-14 04:00:00|15887.5|15827.5|16247.9|16187.9|16277.9|16257.9|15850.2|15820.2|251
1647316800000|2022-03-15 04:00:00|16170.4|16150.4|16318.4|16258.4|16361.5|16324.6|15978.6|15938.6|197
1647403200000|2022-03-16 04:00:00|16321.8|16261.8|15912.9|15872.9|16341|16281|15907.6|15867.6|411
1647489600000|2022-03-17 04:00:00|15904.9|15884.9|15820.7|15780.7|15917.4|15897.4|15769.3|15748.4|299
1647576000000|2022-03-18 04:00:00|15774.4|15754.4|15765.7|15705.7|15786.4|15756.4|15620.7|15600.7|294
1647748800000|2022-03-20 04:00:00|15712.1|15692.1|15838.5|15798.5|15849.8|15824.8|15690.6|15630.6|55
1647835200000|2022-03-21 04:00:00|15840.6|15820.6|16074|16014|16175.2|16149.6|15838.1|15798.1|352
1647921600000|2022-03-22 04:00:00|16003|15983|16141.7|16121.7|16159.2|16139.2|15949.7|15929.7|173
1648008000000|2022-03-23 04:00:00|16164.1|16144.1|16062|16042|16194.1|16174.1|16061.8|16017.7|117
1648094400000|2022-03-24 04:00:00|16049.1|16029.1|16149|16109|16188.2|16164.3|16005.3|15976.9|159
1648180800000|2022-03-25 04:00:00|16156.1|16116.1|16346.2|16326.2|16576.7|16556.7|16049.1|15989.1|445
1647748800000|2022-03-20 04:00:00|15712.1|15692.1|15838.5|15798.5|15849.8|15824.8|15690.6|15630.6|55
1647835200000|2022-03-21 04:00:00|15840.6|15820.6|16074|16014|16175.2|16149.6|15838.1|15798.1|352
1647921600000|2022-03-22 04:00:00|16003|15983|16141.7|16121.7|16159.2|16139.2|15949.7|15929.7|173
1648008000000|2022-03-23 04:00:00|16164.1|16144.1|16062|16042|16194.1|16174.1|16061.8|16017.7|117
1648094400000|2022-03-24 04:00:00|16049.1|16029.1|16149|16109|16188.2|16164.3|16005.3|15976.9|159
1648180800000|2022-03-25 04:00:00|16156.1|16116.1|16346.2|16326.2|16576.7|16556.7|16049.1|15989.1|445
1648353600000|2022-03-27 04:00:00|16353.1|16293.1|16376|16336|16376|16340.9|16321.9|16261.9|11
1648440000000|2022-03-28 04:00:00|16378.1|16338.1|16071.6|16051.6|16378.1|16343.1|16035.1|15986.3|287
1648526400000|2022-03-29 04:00:00|16028.3|16008.3|16031.7|15971.7|16084.4|16033.3|15811.1|15752|605
1648612800000|2022-03-30 04:00:00|15973.9|15913.9|16087|16027|16191.7|16169.2|15916.7|15896.7|325
1648699200000|2022-03-31 04:00:00|16071.8|16031.8|16211.2|16171.2|16342.3|16290.2|16061.4|16025.1|379
1648785600000|2022-04-01 04:00:00|16210|16150|16181|16121|16310.5|16287|16045.8|16020.4|350
1648958400000|2022-04-03 04:00:00|16243.6|16203.6|16247.1|16207.1|16267|16239.4|16241.1|16199.5|4
1649044800000|2022-04-04 04:00:00|16269.6|16249.6|16169.8|16129.8|16280|16252.1|16075.3|16031.8|116
1649131200000|2022-04-05 04:00:00|16147.2|16127.2|16232.2|16172.2|16286.1|16266.1|16130.7|16094.7|195
1649217600000|2022-04-06 04:00:00|16242|16202|16135.4|16075.4|16283.8|16263.8|16067.3|16047.3|211
1649304000000|2022-04-07 04:00:00|16121|16061|16067.3|16007.3|16130.3|16082.7|15951.6|15931.6|275
1649390400000|2022-04-08 04:00:00|16077.2|16017.2|16019|15979|16107.7|16080.6|15952.7|15920.5|594
1649563200000|2022-04-10 04:00:00|16031.4|16011.4|15983.1|15923.1|16031.4|16011.4|15911.5|15874.6|31
1649649600000|2022-04-11 04:00:00|16036.9|15996.9|15907.1|15867.1|16036.9|16007.5|15875.4|15840|433
1649736000000|2022-04-12 04:00:00|15885.7|15865.7|16014.3|15954.3|16018.5|15993.4|15882.7|15862.7|645
1649822400000|2022-04-13 04:00:00|16024.4|15964.4|16029.6|15989.6|16049.4|16029.4|15934.5|15886|676
1649908800000|2022-04-14 04:00:00|16048.2|16028.2|16478.9|16418.9|16481.7|16461.7|16048.2|16028.2|1423
1650168000000|2022-04-17 04:00:00|16496.2|16476.2|16559.8|16499.8|16585.2|16557.5|16491.2|16431.2|63
1650254400000|2022-04-18 04:00:00|16607.7|16587.7|16937.5|16897.5|16989.4|16969.4|16607.7|16570.2|769
1650340800000|2022-04-19 04:00:00|16960.1|16940.1|16499.9|16439.9|17303.8|17250.9|16020.2|16000.2|1306
1650427200000|2022-04-20 04:00:00|16514.9|16454.9|16489.7|16429.7|16567|16539.9|16325.4|16305.4|779
1650513600000|2022-04-21 04:00:00|16454.9|16434.9|16552.7|16492.7|16616.9|16595.1|16433.1|16413.1|652
1650600000000|2022-04-22 04:00:00|16550.2|16490.2|16523.9|16483.9|16629.8|16600.3|16478.8|16439.3|655
1650772800000|2022-04-24 04:00:00|16504.5|16444.5|16502.4|16442.4|16507.1|16447.1|16452.4|16417.4|328
1650859200000|2022-04-25 04:00:00|16452.7|16432.7|16742.8|16682.8|16898.7|16871.2|16375.3|16355.2|1408
1650945600000|2022-04-26 04:00:00|16738.9|16698.9|17003.4|16963.4|17177.7|17157.7|16728.9|16691.4|726
1651032000000|2022-04-27 04:00:00|17023.6|17003.6|16977.4|16917.4|17244.1|17214.1|16909.6|16849.6|479
1650772800000|2022-04-24 04:00:00|16504.5|16444.5|16502.4|16442.4|16507.1|16447.1|16452.4|16417.4|328
1650859200000|2022-04-25 04:00:00|16452.7|16432.7|16742.8|16682.8|16898.7|16871.2|16375.3|16355.2|1408
1650945600000|2022-04-26 04:00:00|16738.9|16698.9|17003.4|16963.4|17177.7|17157.7|16728.9|16691.4|726
1651032000000|2022-04-27 04:00:00|17023.6|17003.6|16977.4|16917.4|17244.1|17214.1|16909.6|16849.6|479