978498000000|2001-01-03 05:00:00|19200|19200|19170|19170|19200|19200|18960|18960|1
978584400000|2001-01-04 05:00:00|19170|19170|18980|18980|19170|19170|18950|18950|1
978670800000|2001-01-05 05:00:00|18980|18980|18770|18770|18980|18980|18720|18720|1
978930000000|2001-01-08 05:00:00|18770|18770|18740|18740|18770|18770|18610|18610|1
979016400000|2001-01-09 05:00:00|18740|18740|19050|19050|19070|19070|18740|18740|1
979102800000|2001-01-10 05:00:00|19050|19050|19010|19010|19220|19220|19000|19000|1
979189200000|2001-01-11 05:00:00|19010|19010|18430|18430|19010|19010|18400|18400|1
979275600000|2001-01-12 05:00:00|18430|18430|18200|18200|18500|18500|17820|17820|1
979621200000|2001-01-16 05:00:00|18200|18200|17870|17870|18200|18200|17780|17780|1
979707600000|2001-01-17 05:00:00|17870|17870|17560|17560|17900|17900|17530|17530|1
979794000000|2001-01-18 05:00:00|17560|17560|17630|17630|17700|17700|17560|17560|1
979880400000|2001-01-19 05:00:00|17630|17630|17640|17640|17850|17850|17590|17590|1
980139600000|2001-01-22 05:00:00|17640|17640|17790|17790|17850|17850|17540|17540|1
980226000000|2001-01-23 05:00:00|17790|17790|17410|17410|17880|17880|17400|17400|1
980312400000|2001-01-24 05:00:00|17410|17410|17220|17220|17490|17490|17200|17200|1
980398800000|2001-01-25 05:00:00|17220|17220|16940|16940|17330|17330|16920|16920|1
980485200000|2001-01-26 05:00:00|16940|16940|16800|16800|16990|16990|16650|16650|1
980744400000|2001-01-29 05:00:00|16800|16800|16740|16740|16870|16870|16600|16600|1
980830800000|2001-01-30 05:00:00|16740|16740|16740|16740|16980|16980|16620|16620|1
980917200000|2001-01-31 05:00:00|16740|16740|16530|16530|16740|16740|16450|16450|1
981003600000|2001-02-01 05:00:00|16530|16530|16390|16390|16550|16550|16340|16340|1
981090000000|2001-02-02 05:00:00|16390|16390|16710|16710|16730|16730|16350|16350|1
981349200000|2001-02-05 05:00:00|16710|16710|16280|16280|16740|16740|16260|16260|1
981435600000|2001-02-06 05:00:00|16280|16280|16480|16480|16490|16490|16210|16210|1
981522000000|2001-02-07 05:00:00|16480|16480|16540|16540|16620|16620|16410|16410|1
981608400000|2001-02-08 05:00:00|16540|16540|16350|16350|16540|16540|16300|16300|1
981694800000|2001-02-09 05:00:00|16350|16350|16360|16360|16420|16420|16220|16220|1
981954000000|2001-02-12 05:00:00|16360|16360|16230|16230|16490|16490|16200|16200|1
982040400000|2001-02-13 05:00:00|16230|16230|16140|16140|16260|16260|16110|16110|1
982126800000|2001-02-14 05:00:00|16140|16140|16060|16060|16250|16250|16000|16000|1
982213200000|2001-02-15 05:00:00|16060|16060|16120|16120|16200|16200|16060|16060|1
982299600000|2001-02-16 05:00:00|16120|16120|16240|16240|16270|16270|16110|16110|1
982645200000|2001-02-20 05:00:00|16240|16240|16320|16320|16520|16520|16240|16240|1
982731600000|2001-02-21 05:00:00|16320|16320|16360|16360|16520|16520|16310|16310|1
982818000000|2001-02-22 05:00:00|16360|16360|16270|16270|16450|16450|16200|16200|1
982904400000|2001-02-23 05:00:00|16270|16270|16070|16070|16290|16290|15930|15930|1
983163600000|2001-02-26 05:00:00|16070|16070|15800|15800|16080|16080|15760|15760|1
983250000000|2001-02-27 05:00:00|15800|15800|15740|15740|15850|15850|15660|15660|1
983336400000|2001-02-28 05:00:00|15740|15740|15570|15570|15930|15930|15550|15550|1
983422800000|2001-03-01 05:00:00|15570|15570|15640|15640|15690|15690|15450|15450|1
983509200000|2001-03-02 05:00:00|15640|15640|15720|15720|16250|16250|15620|15620|1
983768400000|2001-03-05 05:00:00|15720|15720|15770|15770|15910|15910|15610|15610|1
983854800000|2001-03-06 05:00:00|15770|15770|15770|15770|15780|15780|15540|15540|1
983941200000|2001-03-07 05:00:00|15770|15770|15850|15850|15900|15900|15740|15740|1
984027600000|2001-03-08 05:00:00|15850|15850|15710|15710|15980|15980|15660|15660|1
984114000000|2001-03-09 05:00:00|15710|15710|15830|15830|15940|15940|15710|15710|1
984373200000|2001-03-12 05:00:00|15830|15830|15870|15870|15880|15880|15700|15700|1
984459600000|2001-03-13 05:00:00|15870|15870|15650|15650|15870|15870|15580|15580|1
984546000000|2001-03-14 05:00:00|15650|15650|15250|15250|15650|15650|15200|15200|1
984632400000|2001-03-15 05:00:00|15250|15250|15190|15190|15250|15250|14950|14950|1
984718800000|2001-03-16 05:00:00|15190|15190|15030|15030|15240|15240|14990|14990|1
984978000000|2001-03-19 05:00:00|15030|15030|15010|15010|15130|15130|14860|14860|1
985064400000|2001-03-20 05:00:00|15010|15010|15230|15230|15300|15300|15010|15010|1
985150800000|2001-03-21 05:00:00|15230|15230|15090|15090|15230|15230|14920|14920|1
985237200000|2001-03-22 05:00:00|15090|15090|14920|14920|15100|15100|14780|14780|1
985323600000|2001-03-23 05:00:00|14920|14920|15010|15010|15120|15120|14920|14920|1
985582800000|2001-03-26 05:00:00|15010|15010|15340|15340|15370|15370|15010|15010|1
985669200000|2001-03-27 05:00:00|15340|15340|15400|15400|15420|15420|15240|15240|1
985755600000|2001-03-28 05:00:00|15400|15400|15270|15270|15400|15400|15250|15250|1
985842000000|2001-03-29 05:00:00|15270|15270|15110|15110|15350|15350|15090|15090|1
985928400000|2001-03-30 05:00:00|15110|15110|14670|14670|15280|15280|14650|14650|1
986184000000|2001-04-02 04:00:00|14670|14670|15060|15060|15070|15070|14670|14670|1
986270400000|2001-04-03 04:00:00|15060|15060|14970|14970|15160|15160|14930|14930|1
986356800000|2001-04-04 04:00:00|14970|14970|15330|15330|15350|15350|14970|14970|1
986443200000|2001-04-05 04:00:00|15330|15330|15390|15390|15450|15450|15200|15200|1
986529600000|2001-04-06 04:00:00|15390|15390|15350|15350|15440|15440|15310|15310|1
986788800000|2001-04-09 04:00:00|15350|15350|15520|15520|15620|15620|15350|15350|1
986875200000|2001-04-10 04:00:00|15520|15520|15420|15420|15680|15680|15300|15300|1
986961600000|2001-04-11 04:00:00|15420|15420|15450|15450|15520|15520|15270|15270|1
987048000000|2001-04-12 04:00:00|15450|15450|15440|15440|15540|15540|15370|15370|1
987393600000|2001-04-16 04:00:00|15440|15440|15370|15370|15530|15530|15270|15270|1
987480000000|2001-04-17 04:00:00|15370|15370|15210|15210|15370|15370|15140|15140|1
987566400000|2001-04-18 04:00:00|15210|15210|15460|15460|15480|15480|15150|15150|1
987652800000|2001-04-19 04:00:00|15460|15460|15380|15380|15500|15500|15260|15260|1
987739200000|2001-04-20 04:00:00|15380|15380|15480|15480|15530|15530|15380|15380|1
987998400000|2001-04-23 04:00:00|15480|15480|15280|15280|15550|15550|15200|15200|1
988084800000|2001-04-24 04:00:00|15280|15280|15300|15300|15330|15330|15180|15180|1
988171200000|2001-04-25 04:00:00|15300|15300|14980|14980|15310|15310|14970|14970|1
988257600000|2001-04-26 04:00:00|14980|14980|15400|15400|15420|15420|14980|14980|1
988344000000|2001-04-27 04:00:00|15400|15400|15240|15240|15420|15420|15150|15150|1
988603200000|2001-04-30 04:00:00|15240|15240|15640|15640|15780|15780|15000|15000|1
988689600000|2001-05-01 04:00:00|15640|15640|15620|15620|15770|15770|15570|15570|1
988776000000|2001-05-02 04:00:00|15620|15620|15760|15760|15910|15910|15620|15620|1
988862400000|2001-05-03 04:00:00|15760|15760|15870|15870|15890|15890|15700|15700|1
988948800000|2001-05-04 04:00:00|15870|15870|16140|16140|16150|16150|15870|15870|1
989208000000|2001-05-07 04:00:00|16140|16140|16080|16080|16140|16140|15900|15900|1
989294400000|2001-05-08 04:00:00|16080|16080|15930|15930|16080|16080|15780|15780|1
989380800000|2001-05-09 04:00:00|15930|15930|16020|16020|16050|16050|15920|15920|1
989467200000|2001-05-10 04:00:00|16020|16020|15890|15890|16090|16090|15870|15870|1
989553600000|2001-05-11 04:00:00|15890|15890|16360|16360|16380|16380|15890|15890|1
989812800000|2001-05-14 04:00:00|16360|16360|16280|16280|16750|16750|16200|16200|1
989899200000|2001-05-15 04:00:00|16280|16280|15930|15930|16280|16280|15840|15840|1
989985600000|2001-05-16 04:00:00|15930|15930|16240|16240|16430|16430|15880|15880|1
990072000000|2001-05-17 04:00:00|16240|16240|16470|16470|16500|16500|16150|16150|1
990158400000|2001-05-18 04:00:00|16470|16470|16360|16360|16550|16550|16110|16110|1
990417600000|2001-05-21 04:00:00|16360|16360|16120|16120|16370|16370|16110|16110|1
990504000000|2001-05-22 04:00:00|16120|16120|16140|16140|16220|16220|16070|16070|1
990590400000|2001-05-23 04:00:00|16140|16140|16240|16240|16350|16350|16140|16140|1
990676800000|2001-05-24 04:00:00|16240|16240|16540|16540|16610|16610|16240|16240|1
990763200000|2001-05-25 04:00:00|16540|16540|16620|16620|16800|16800|16520|16520|1
991108800000|2001-05-29 04:00:00|16620|16620|16180|16180|16700|16700|16150|16150|1
991195200000|2001-05-30 04:00:00|16180|16180|16020|16020|16260|16260|15960|15960|1
991281600000|2001-05-31 04:00:00|16020|16020|16570|16570|16600|16600|15960|15960|1
991368000000|2001-06-01 04:00:00|16570|16570|16360|16360|16750|16750|16300|16300|1
991627200000|2001-06-04 04:00:00|16360|16360|16470|16470|16480|16480|16160|16160|1
991713600000|2001-06-05 04:00:00|16470|16470|16560|16560|16700|16700|16470|16470|1
991800000000|2001-06-06 04:00:00|16560|16560|16920|16920|16940|16940|16510|16510|1
991886400000|2001-06-07 04:00:00|16920|16920|16840|16840|17100|17100|16730|16730|1
991972800000|2001-06-08 04:00:00|16840|16840|17110|17110|17170|17170|16730|16730|1
992232000000|2001-06-11 04:00:00|17110|17110|17150|17150|17340|17340|16960|16960|1
992318400000|2001-06-12 04:00:00|17150|17150|17260|17260|17330|17330|16960|16960|1
992404800000|2001-06-13 04:00:00|17260|17260|17280|17280|17320|17320|17150|17150|1
992491200000|2001-06-14 04:00:00|17280|17280|17130|17130|17310|17310|17020|17020|1
992577600000|2001-06-15 04:00:00|17130|17130|16780|16780|17300|17300|16680|16680|1
992836800000|2001-06-18 04:00:00|16780|16780|16820|16820|16920|16920|16610|16610|1
992923200000|2001-06-19 04:00:00|16820|16820|16830|16830|16900|16900|16690|16690|1
993009600000|2001-06-20 04:00:00|16830|16830|16660|16660|16980|16980|16640|16640|1
993096000000|2001-06-21 04:00:00|16660|16660|16490|16490|16800|16800|16450|16450|1
993182400000|2001-06-22 04:00:00|16490|16490|16370|16370|16530|16530|16300|16300|1
993441600000|2001-06-25 04:00:00|16370|16370|16300|16300|16400|16400|16230|16230|1
993528000000|2001-06-26 04:00:00|16300|16300|16320|16320|16390|16390|16250|16250|1
993614400000|2001-06-27 04:00:00|16320|16320|16570|16570|16680|16680|16320|16320|1
993700800000|2001-06-28 04:00:00|16570|16570|16790|16790|16810|16810|16570|16570|1
993787200000|2001-06-29 04:00:00|16790|16790|17520|17520|17700|17700|16700|16700|1
994046400000|2001-07-02 04:00:00|17520|17520|17650|17650|17830|17830|17470|17470|1
994132800000|2001-07-03 04:00:00|17650|17650|17560|17560|17700|17700|17470|17470|1
994305600000|2001-07-05 04:00:00|17560|17560|17700|17700|17780|17780|17440|17440|1
994392000000|2001-07-06 04:00:00|17700|17700|17590|17590|17830|17830|17550|17550|1
994651200000|2001-07-09 04:00:00|17590|17590|17730|17730|17740|17740|17430|17430|1
994737600000|2001-07-10 04:00:00|17730|17730|17830|17830|17950|17950|17730|17730|1
994824000000|2001-07-11 04:00:00|17830|17830|18050|18050|18290|18290|17830|17830|1
994910400000|2001-07-12 04:00:00|18050|18050|18400|18400|18440|18440|18000|18000|1
994996800000|2001-07-13 04:00:00|18400|18400|18020|18020|18400|18400|17950|17950|1
995256000000|2001-07-16 04:00:00|18020|18020|17100|17100|18020|18020|16970|16970|1
995342400000|2001-07-17 04:00:00|17100|17100|17490|17490|18000|18000|17100|17100|1
995428800000|2001-07-18 04:00:00|17490|17490|17290|17290|17490|17490|17100|17100|1
995515200000|2001-07-19 04:00:00|17290|17290|17360|17360|17420|17420|17100|17100|1
995601600000|2001-07-20 04:00:00|17360|17360|17030|17030|17360|17360|17000|17000|1
995860800000|2001-07-23 04:00:00|17030|17030|17140|17140|17180|17180|16850|16850|1
995947200000|2001-07-24 04:00:00|17140|17140|17320|17320|17480|17480|17140|17140|1
996033600000|2001-07-25 04:00:00|17320|17320|17730|17730|17750|17750|17320|17320|1
996120000000|2001-07-26 04:00:00|17730|17730|17740|17740|18080|18080|17730|17730|1
996206400000|2001-07-27 04:00:00|17740|17740|17870|17870|17900|17900|17600|17600|1
996465600000|2001-07-30 04:00:00|17870|17870|17560|17560|17870|17870|17550|17550|1
996552000000|2001-07-31 04:00:00|17560|17560|17860|17860|17880|17880|17160|17160|1
996638400000|2001-08-01 04:00:00|17860|17860|17620|17620|18000|18000|17550|17550|1
996724800000|2001-08-02 04:00:00|17620|17620|17460|17460|17750|17750|17330|17330|1
996811200000|2001-08-03 04:00:00|17460|17460|17510|17510|17530|17530|17300|17300|1
997070400000|2001-08-06 04:00:00|17510|17510|17380|17380|17530|17530|17220|17220|1
997156800000|2001-08-07 04:00:00|17380|17380|17490|17490|17550|17550|17370|17370|1
997243200000|2001-08-08 04:00:00|17490|17490|17460|17460|17590|17590|17450|17450|1
997329600000|2001-08-09 04:00:00|17460|17460|17720|17720|17780|17780|17450|17450|1
997416000000|2001-08-10 04:00:00|17720|17720|17730|17730|18050|18050|17700|17700|1
997675200000|2001-08-13 04:00:00|17730|17730|18020|18020|18060|18060|17730|17730|1
997761600000|2001-08-14 04:00:00|18020|18020|17980|17980|18020|18020|17800|17800|1
997848000000|2001-08-15 04:00:00|17980|17980|17520|17520|17980|17980|17120|17120|1
997934400000|2001-08-16 04:00:00|17520|17520|17240|17240|17600|17600|17050|17050|1
998020800000|2001-08-17 04:00:00|17240|17240|17240|17240|17350|17350|17150|17150|1
998280000000|2001-08-20 04:00:00|17240|17240|16940|16940|17240|17240|16850|16850|1
998366400000|2001-08-21 04:00:00|16940|16940|16920|16920|17000|17000|16850|16850|1
998452800000|2001-08-22 04:00:00|16920|16920|16740|16740|16960|16960|16720|16720|1
998539200000|2001-08-23 04:00:00|16740|16740|16620|16620|16750|16750|16400|16400|1
998625600000|2001-08-24 04:00:00|16620|16620|16470|16470|16630|16630|16410|16410|1
998884800000|2001-08-27 04:00:00|16470|16470|16430|16430|16560|16560|16270|16270|1
998971200000|2001-08-28 04:00:00|16430|16430|16280|16280|16700|16700|16240|16240|1
999057600000|2001-08-29 04:00:00|16280|16280|16500|16500|16550|16550|16180|16180|1
999144000000|2001-08-30 04:00:00|16500|16500|16380|16380|16500|16500|16330|16330|1
999230400000|2001-08-31 04:00:00|16380|16380|16920|16920|16950|16950|16380|16380|1
999576000000|2001-09-04 04:00:00|16920|16920|16930|16930|16950|16950|16780|16780|1
999662400000|2001-09-05 04:00:00|16930|16930|16660|16660|17030|17030|16630|16630|1
999748800000|2001-09-06 04:00:00|16660|16660|16500|16500|16660|16660|16460|16460|1
999835200000|2001-09-07 04:00:00|16500|16500|16470|16470|16670|16670|16450|16450|1
1000094400000|2001-09-10 04:00:00|16470|16470|16650|16650|16670|16670|16340|16340|1
1000180800000|2001-09-11 04:00:00|16650|16650|16650|16650|16650|16650|16650|16650|1
1000267200000|2001-09-12 04:00:00|16650|16650|16650|16650|16650|16650|16650|16650|1
1000353600000|2001-09-13 04:00:00|16650|16650|17630|17630|17650|17650|16650|16650|1
1000440000000|2001-09-14 04:00:00|17630|17630|17600|17600|17670|17670|17180|17180|1
1000699200000|2001-09-17 04:00:00|17600|17600|17020|17020|17600|17600|16750|16750|1
1000785600000|2001-09-18 04:00:00|17020|17020|16760|16760|17050|17050|16710|16710|1
1000872000000|2001-09-19 04:00:00|16760|16760|16640|16640|16800|16800|16500|16500|1
1000958400000|2001-09-20 04:00:00|16640|16640|16850|16850|16890|16890|16580|16580|1
1001044800000|2001-09-21 04:00:00|16850|16850|16680|16680|16900|16900|16430|16430|1
1001304000000|2001-09-24 04:00:00|16680|16680|16440|16440|16880|16880|16430|16430|1
1001390400000|2001-09-25 04:00:00|16440|16440|16220|16220|16550|16550|16200|16200|1
1001476800000|2001-09-26 04:00:00|16220|16220|16300|16300|16320|16320|16010|16010|1
1001563200000|2001-09-27 04:00:00|16300|16300|16190|16190|16330|16330|16100|16100|1
1001649600000|2001-09-28 04:00:00|16190|16190|16140|16140|16260|16260|16020|16020|1
1001908800000|2001-10-01 04:00:00|16140|16140|16130|16130|16220|16220|16030|16030|1
1001995200000|2001-10-02 04:00:00|16130|16130|16180|16180|16370|16370|16030|16030|1
1002081600000|2001-10-03 04:00:00|16180|16180|16230|16230|16360|16360|16100|16100|1
1002168000000|2001-10-04 04:00:00|16230|16230|16250|16250|16330|16330|16160|16160|1
1002254400000|2001-10-05 04:00:00|16250|16250|16450|16450|16490|16490|16180|16180|1
1002513600000|2001-10-08 04:00:00|16450|16450|16750|16750|16820|16820|16450|16450|1
1002600000000|2001-10-09 04:00:00|16750|16750|16570|16570|16750|16750|16550|16550|1
1002686400000|2001-10-10 04:00:00|16570|16570|16500|16500|16600|16600|16410|16410|1
1002772800000|2001-10-11 04:00:00|16500|16500|16500|16500|16670|16670|16470|16470|1
1002859200000|2001-10-12 04:00:00|16500|16500|16570|16570|17000|17000|16080|16080|1
1003118400000|2001-10-15 04:00:00|16570|16570|15700|15700|16570|16570|15650|15650|1
1003204800000|2001-10-16 04:00:00|15700|15700|15780|15780|15800|15800|15610|15610|1
1003291200000|2001-10-17 04:00:00|15780|15780|15840|15840|15950|15950|15690|15690|1
1003377600000|2001-10-18 04:00:00|15840|15840|15790|15790|15920|15920|15770|15770|1
1003464000000|2001-10-19 04:00:00|15790|15790|15630|15630|15800|15800|15620|15620|1
1003723200000|2001-10-22 04:00:00|15630|15630|15620|15620|15690|15690|15560|15560|1
1003809600000|2001-10-23 04:00:00|15620|15620|15630|15630|15710|15710|15620|15620|1
1003896000000|2001-10-24 04:00:00|15630|15630|15820|15820|15870|15870|15620|15620|1
1003982400000|2001-10-25 04:00:00|15820|15820|16130|16130|16180|16180|15750|15750|1
1004068800000|2001-10-26 04:00:00|16130|16130|16180|16180|16320|16320|16100|16100|1
1004331600000|2001-10-29 05:00:00|16180|16180|16070|16070|16210|16210|16020|16020|1
1004418000000|2001-10-30 05:00:00|16070|16070|16220|16220|16300|16300|16000|16000|1
1004504400000|2001-10-31 05:00:00|16220|16220|16080|16080|16240|16240|16050|16050|1
1004590800000|2001-11-01 05:00:00|16080|16080|16460|16460|16490|16490|15980|15980|1
1004677200000|2001-11-02 05:00:00|16460|16460|16440|16440|16670|16670|16400|16400|1
1004936400000|2001-11-05 05:00:00|16440|16440|16300|16300|16440|16440|16260|16260|1
1005022800000|2001-11-06 05:00:00|16300|16300|16210|16210|16360|16360|16190|16190|1
1005109200000|2001-11-07 05:00:00|16210|16210|16190|16190|16360|16360|16150|16150|1
1005195600000|2001-11-08 05:00:00|16190|16190|15890|15890|16300|16300|15870|15870|1
1005282000000|2001-11-09 05:00:00|15890|15890|15930|15930|16060|16060|15750|15750|1
1005541200000|2001-11-12 05:00:00|15930|15930|16180|16180|16200|16200|15800|15800|1
1005627600000|2001-11-13 05:00:00|16180|16180|16180|16180|16230|16230|16060|16060|1
1005714000000|2001-11-14 05:00:00|16180|16180|16410|16410|16520|16520|16160|16160|1
1005800400000|2001-11-15 05:00:00|16410|16410|16560|16560|16580|16580|16350|16350|1
1005886800000|2001-11-16 05:00:00|16560|16560|16560|16560|16700|16700|16470|16470|1
1006146000000|2001-11-19 05:00:00|16560|16560|16320|16320|16600|16600|16310|16310|1
1006232400000|2001-11-20 05:00:00|16320|16320|16230|16230|16320|16320|16050|16050|1
1006318800000|2001-11-21 05:00:00|16230|16230|16330|16330|16400|16400|16230|16230|1
1006491600000|2001-11-23 05:00:00|16330|16330|16240|16240|16390|16390|16200|16200|1
1006750800000|2001-11-26 05:00:00|16240|16240|15820|15820|16240|16240|15730|15730|1
1006837200000|2001-11-27 05:00:00|15820|15820|15890|15890|15920|15920|15720|15720|1
1006923600000|2001-11-28 05:00:00|15890|15890|15620|15620|16000|16000|15560|15560|1
1007010000000|2001-11-29 05:00:00|15620|15620|15620|15620|15660|15660|15540|15540|1
1007096400000|2001-11-30 05:00:00|15620|15620|15710|15710|15930|15930|15610|15610|1
1007355600000|2001-12-03 05:00:00|15710|15710|15710|15710|15900|15900|15650|15650|1
1007442000000|2001-12-04 05:00:00|15710|15710|15520|15520|15750|15750|15500|15500|1
1007528400000|2001-12-05 05:00:00|15520|15520|15390|15390|15520|15520|15290|15290|1
1007614800000|2001-12-06 05:00:00|15390|15390|15120|15120|15400|15400|15100|15100|1
1007701200000|2001-12-07 05:00:00|15120|15120|15310|15310|15350|15350|15000|15000|1
1007960400000|2001-12-10 05:00:00|15310|15310|15110|15110|15310|15310|15030|15030|1
1008046800000|2001-12-11 05:00:00|15110|15110|15010|15010|15160|15160|14910|14910|1
1008133200000|2001-12-12 05:00:00|15010|15010|14970|14970|15040|15040|14930|14930|1
1008219600000|2001-12-13 05:00:00|14970|14970|15270|15270|15300|15300|14970|14970|1
1008306000000|2001-12-14 05:00:00|15270|15270|15240|15240|15600|15600|15200|15200|1
1008565200000|2001-12-17 05:00:00|15240|15240|15090|15090|15240|15240|15000|15000|1
1008651600000|2001-12-18 05:00:00|15090|15090|14780|14780|15180|15180|14760|14760|1
1008738000000|2001-12-19 05:00:00|14780|14780|14850|14850|14960|14960|14720|14720|1
1008824400000|2001-12-20 05:00:00|14850|14850|15130|15130|15150|15150|14850|14850|1
1008910800000|2001-12-21 05:00:00|15130|15130|15100|15100|15250|15250|15030|15030|1
1009170000000|2001-12-24 05:00:00|15100|15100|15100|15100|15100|15100|15100|15100|1
1009342800000|2001-12-26 05:00:00|15100|15100|14900|14900|15160|15160|14880|14880|1
1009429200000|2001-12-27 05:00:00|14900|14900|14950|14950|15010|15010|14900|14900|1
1009515600000|2001-12-28 05:00:00|14950|14950|14830|14830|15000|15000|14770|14770|1
1009774800000|2001-12-31 05:00:00|14830|14830|14710|14710|14880|14880|14580|14580|1
1009947600000|2002-01-02 05:00:00|14710|14710|14670|14670|14730|14730|14540|14540|1
1010034000000|2002-01-03 05:00:00|14670|14670|14840|14840|14850|14850|14600|14600|1
1010120400000|2002-01-04 05:00:00|14840|14840|14790|14790|14850|14850|14650|14650|1
1010379600000|2002-01-07 05:00:00|14790|14790|14760|14760|14980|14980|14750|14750|1
1010466000000|2002-01-08 05:00:00|14760|14760|14940|14940|15000|15000|14750|14750|1
1010552400000|2002-01-09 05:00:00|14940|14940|15330|15330|15350|15350|14940|14940|1
1010638800000|2002-01-10 05:00:00|15330|15330|15310|15310|15330|15330|15150|15150|1
1010725200000|2002-01-11 05:00:00|15310|15310|16170|16170|16180|16180|15310|15310|1
1010984400000|2002-01-14 05:00:00|16170|16170|16170|16170|16800|16800|16170|16170|1
1011070800000|2002-01-15 05:00:00|16170|16170|15790|15790|16170|16170|15700|15700|1
1011157200000|2002-01-16 05:00:00|15790|15790|16270|16270|16290|16290|15710|15710|1
1011243600000|2002-01-17 05:00:00|16270|16270|16180|16180|16320|16320|16010|16010|1
1011330000000|2002-01-18 05:00:00|16180|16180|15770|15770|16180|16180|15760|15760|1
1011675600000|2002-01-22 05:00:00|15770|15770|15500|15500|15920|15920|15500|15500|1
1011762000000|2002-01-23 05:00:00|15500|15500|15090|15090|15530|15530|15050|15050|1
1011848400000|2002-01-24 05:00:00|15090|15090|15270|15270|15300|15300|15000|15000|1
1011934800000|2002-01-25 05:00:00|15270|15270|15120|15120|15350|15350|15030|15030|1
1012194000000|2002-01-28 05:00:00|15120|15120|15330|15330|15350|15350|14810|14810|1
1012280400000|2002-01-29 05:00:00|15330|15330|15030|15030|15350|15350|14950|14950|1
1012366800000|2002-01-30 05:00:00|15030|15030|14990|14990|15030|15030|14850|14850|1
1012453200000|2002-01-31 05:00:00|14990|14990|15170|15170|15200|15200|14820|14820|1
1012539600000|2002-02-01 05:00:00|15170|15170|14910|14910|15170|15170|14870|14870|1
1012798800000|2002-02-04 05:00:00|14910|14910|15090|15090|15120|15120|14910|14910|1
1012885200000|2002-02-05 05:00:00|15090|15090|15040|15040|15140|15140|14990|14990|1
1012971600000|2002-02-06 05:00:00|15040|15040|14920|14920|15180|15180|14750|14750|1
1013058000000|2002-02-07 05:00:00|14920|14920|14980|14980|15050|15050|14820|14820|1
1013144400000|2002-02-08 05:00:00|14980|14980|14760|14760|15030|15030|14750|14750|1
1013403600000|2002-02-11 05:00:00|14760|14760|14780|14780|14850|14850|14660|14660|1
1013490000000|2002-02-12 05:00:00|14780|14780|14980|14980|14990|14990|14760|14760|1
1013576400000|2002-02-13 05:00:00|14980|14980|14990|14990|15160|15160|14940|14940|1
1013662800000|2002-02-14 05:00:00|14990|14990|14890|14890|15000|15000|14880|14880|1
1013749200000|2002-02-15 05:00:00|14890|14890|14870|14870|14950|14950|14830|14830|1
1014094800000|2002-02-19 05:00:00|14870|14870|14790|14790|14900|14900|14650|14650|1
1014181200000|2002-02-20 05:00:00|14790|14790|15140|15140|15150|15150|14760|14760|1
1014267600000|2002-02-21 05:00:00|15140|15140|15200|15200|15250|15250|14980|14980|1
1014354000000|2002-02-22 05:00:00|15200|15200|15100|15100|15270|15270|15050|15050|1
1014613200000|2002-02-25 05:00:00|15100|15100|14910|14910|15100|15100|14900|14900|1
1014699600000|2002-02-26 05:00:00|14910|14910|15050|15050|15070|15070|14910|14910|1
1014786000000|2002-02-27 05:00:00|15050|15050|15460|15460|15540|15540|15030|15030|1
1014872400000|2002-02-28 05:00:00|15460|15460|15310|15310|15550|15550|15190|15190|1
1014958800000|2002-03-01 05:00:00|15310|15310|15560|15560|15580|15580|15250|15250|1
1015218000000|2002-03-04 05:00:00|15560|15560|15560|15560|15620|15620|15250|15250|1
1015304400000|2002-03-05 05:00:00|15560|15560|15660|15660|15750|15750|15560|15560|1
1015390800000|2002-03-06 05:00:00|15660|15660|15490|15490|15660|15660|15420|15420|1
1015477200000|2002-03-07 05:00:00|15490|15490|15590|15590|15780|15780|15490|15490|1
1015563600000|2002-03-08 05:00:00|15590|15590|15940|15940|15960|15960|15510|15510|1
1015822800000|2002-03-11 05:00:00|15940|15940|15870|15870|15940|15940|15780|15780|1
1015909200000|2002-03-12 05:00:00|15870|15870|15890|15890|15980|15980|15810|15810|1
1015995600000|2002-03-13 05:00:00|15890|15890|15960|15960|16000|16000|15770|15770|1
1016082000000|2002-03-14 05:00:00|15960|15960|15820|15820|16040|16040|15780|15780|1
1016168400000|2002-03-15 05:00:00|15820|15820|15870|15870|15920|15920|15650|15650|1
1016427600000|2002-03-18 05:00:00|15870|15870|15520|15520|15870|15870|15500|15500|1
1016514000000|2002-03-19 05:00:00|15520|15520|15680|15680|15700|15700|15430|15430|1
1016600400000|2002-03-20 05:00:00|15680|15680|15610|15610|15720|15720|15530|15530|1
1016686800000|2002-03-21 05:00:00|15610|15610|15760|15760|15940|15940|15550|15550|1
1016773200000|2002-03-22 05:00:00|15760|15760|15950|15950|16050|16050|15640|15640|1
1017032400000|2002-03-25 05:00:00|15950|15950|16010|16010|16060|16060|15800|15800|1
1017118800000|2002-03-26 05:00:00|16010|16010|16200|16200|16260|16260|15960|15960|1
1017205200000|2002-03-27 05:00:00|16200|16200|16250|16250|16270|16270|16060|16060|1
1017291600000|2002-03-28 05:00:00|16250|16250|16030|16030|16430|16430|16000|16000|1
1017637200000|2002-04-01 05:00:00|16030|16030|16060|16060|16080|16080|15860|15860|1
1017723600000|2002-04-02 05:00:00|16060|16060|16030|16030|16070|16070|15900|15900|1
1017810000000|2002-04-03 05:00:00|16030|16030|15690|15690|16030|16030|15650|15650|1
1017896400000|2002-04-04 05:00:00|15690|15690|15540|15540|15700|15700|15500|15500|1
1017982800000|2002-04-05 05:00:00|15540|15540|15660|15660|15670|15670|15500|15500|1
1018238400000|2002-04-08 04:00:00|15660|15660|15540|15540|15660|15660|15300|15300|1
1018324800000|2002-04-09 04:00:00|15540|15540|15660|15660|15720|15720|15480|15480|1
1018411200000|2002-04-10 04:00:00|15660|15660|15640|15640|15750|15750|15570|15570|1
1018497600000|2002-04-11 04:00:00|15640|15640|15520|15520|15640|15640|15480|15480|1
1018584000000|2002-04-12 04:00:00|15520|15520|15620|15620|15660|15660|15380|15380|1
1018843200000|2002-04-15 04:00:00|15620|15620|15640|15640|15680|15680|15410|15410|1
1018929600000|2002-04-16 04:00:00|15640|15640|15890|15890|15960|15960|15620|15620|1
1019016000000|2002-04-17 04:00:00|15890|15890|16210|16210|16390|16390|15800|15800|1
1019102400000|2002-04-18 04:00:00|16210|16210|16160|16160|16210|16210|16040|16040|1
1019188800000|2002-04-19 04:00:00|16160|16160|16260|16260|16450|16450|16130|16130|1
1019448000000|2002-04-22 04:00:00|16260|16260|16190|16190|16400|16400|16120|16120|1
1019534400000|2002-04-23 04:00:00|16190|16190|16340|16340|16420|16420|16020|16020|1
1019620800000|2002-04-24 04:00:00|16340|16340|16590|16590|16600|16600|16340|16340|1
1019707200000|2002-04-25 04:00:00|16590|16590|16480|16480|16620|16620|16450|16450|1
1019793600000|2002-04-26 04:00:00|16480|16480|16160|16160|16510|16510|16120|16120|1
1020052800000|2002-04-29 04:00:00|16160|16160|16060|16060|16160|16160|15990|15990|1
1020139200000|2002-04-30 04:00:00|16060|16060|16190|16190|16200|16200|16000|16000|1
1020225600000|2002-05-01 04:00:00|16190|16190|16080|16080|16190|16190|15950|15950|1
1020312000000|2002-05-02 04:00:00|16080|16080|15910|15910|16130|16130|15880|15880|1
1020398400000|2002-05-03 04:00:00|15910|15910|15950|15950|16000|16000|15800|15800|1
1020657600000|2002-05-06 04:00:00|15950|15950|16010|16010|16040|16040|15800|15800|1
1020744000000|2002-05-07 04:00:00|16010|16010|16020|16020|16100|16100|16000|16000|1
1020830400000|2002-05-08 04:00:00|16020|16020|16210|16210|16250|16250|15900|15900|1
1020916800000|2002-05-09 04:00:00|16210|16210|16230|16230|16360|16360|16200|16200|1
1021003200000|2002-05-10 04:00:00|16230|16230|15840|15840|16280|16280|15830|15830|1
1021262400000|2002-05-13 04:00:00|15840|15840|16310|16310|16350|16350|15840|15840|1
1021348800000|2002-05-14 04:00:00|16310|16310|16420|16420|16450|16450|16240|16240|1
1021435200000|2002-05-15 04:00:00|16420|16420|16390|16390|16470|16470|16050|16050|1
1021521600000|2002-05-16 04:00:00|16390|16390|16510|16510|16570|16570|16230|16230|1
1021608000000|2002-05-17 04:00:00|16510|16510|16510|16510|16570|16570|16410|16410|1
1021867200000|2002-05-20 04:00:00|16510|16510|16560|16560|16650|16650|16250|16250|1
1021953600000|2002-05-21 04:00:00|16560|16560|16510|16510|16560|16560|16420|16420|1
1022040000000|2002-05-22 04:00:00|16510|16510|16420|16420|16600|16600|16320|16320|1
1022126400000|2002-05-23 04:00:00|16420|16420|16250|16250|16420|16420|16170|16170|1
1022212800000|2002-05-24 04:00:00|16250|16250|16370|16370|16500|16500|16130|16130|1
1022558400000|2002-05-28 04:00:00|16370|16370|16420|16420|16500|16500|16230|16230|1
1022644800000|2002-05-29 04:00:00|16420|16420|16530|16530|16680|16680|16350|16350|1
1022731200000|2002-05-30 04:00:00|16530|16530|16710|16710|16800|16800|16450|16450|1
1022817600000|2002-05-31 04:00:00|16710|16710|16870|16870|16960|16960|16700|16700|1
1023076800000|2002-06-03 04:00:00|16870|16870|16860|16860|16950|16950|16650|16650|1
1023163200000|2002-06-04 04:00:00|16860|16860|16920|16920|17100|17100|16830|16830|1
1023249600000|2002-06-05 04:00:00|16920|16920|16990|16990|17000|17000|16760|16760|1
1023336000000|2002-06-06 04:00:00|16990|16990|16930|16930|17150|17150|16900|16900|1
1023422400000|2002-06-07 04:00:00|16930|16930|16810|16810|16950|16950|16750|16750|1
1023681600000|2002-06-10 04:00:00|16810|16810|16700|16700|16810|16810|16610|16610|1
1023768000000|2002-06-11 04:00:00|16700|16700|16660|16660|16750|16750|16550|16550|1
1023854400000|2002-06-12 04:00:00|16660|16660|16540|16540|16720|16720|16490|16490|1
1023940800000|2002-06-13 04:00:00|16540|16540|16900|16900|16920|16920|16540|16540|1
1024027200000|2002-06-14 04:00:00|16900|16900|16470|16470|16900|16900|16430|16430|1
1024286400000|2002-06-17 04:00:00|16470|16470|16590|16590|16660|16660|16360|16360|1
1024372800000|2002-06-18 04:00:00|16590|16590|16480|16480|16600|16600|16390|16390|1
1024459200000|2002-06-19 04:00:00|16480|16480|16520|16520|16580|16580|16430|16430|1
1024545600000|2002-06-20 04:00:00|16520|16520|16460|16460|16570|16570|16430|16430|1
1024632000000|2002-06-21 04:00:00|16460|16460|16640|16640|16750|16750|16430|16430|1
1024891200000|2002-06-24 04:00:00|16640|16640|16900|16900|17130|17130|16640|16640|1
1024977600000|2002-06-25 04:00:00|16900|16900|16870|16870|16960|16960|16750|16750|1
1025064000000|2002-06-26 04:00:00|16870|16870|17270|17270|17280|17280|16770|16770|1
1025150400000|2002-06-27 04:00:00|17270|17270|17620|17620|17680|17680|17270|17270|1
1025236800000|2002-06-28 04:00:00|17620|17620|18040|18040|18180|18180|17620|17620|1
1025496000000|2002-07-01 04:00:00|18040|18040|18440|18440|18600|18600|18040|18040|1
1025582400000|2002-07-02 04:00:00|18440|18440|18250|18250|18600|18600|18240|18240|1
1025668800000|2002-07-03 04:00:00|18250|18250|18340|18340|18400|18400|18050|18050|1
1025841600000|2002-07-05 04:00:00|18340|18340|18870|18870|18900|18900|18320|18320|1
1026100800000|2002-07-08 04:00:00|18870|18870|18730|18730|18950|18950|18570|18570|1
1026187200000|2002-07-09 04:00:00|18730|18730|18960|18960|19150|19150|18730|18730|1
1026273600000|2002-07-10 04:00:00|18960|18960|18920|18920|19080|19080|18750|18750|1
1026360000000|2002-07-11 04:00:00|18920|18920|19150|19150|19200|19200|18730|18730|1
1026446400000|2002-07-12 04:00:00|19150|19150|19170|19170|19230|19230|18920|18920|1
1026705600000|2002-07-15 04:00:00|19170|19170|18720|18720|19170|19170|18600|18600|1
1026792000000|2002-07-16 04:00:00|18720|18720|18980|18980|19100|19100|18720|18720|1
1026878400000|2002-07-17 04:00:00|18980|18980|18670|18670|19060|19060|18650|18650|1
1026964800000|2002-07-18 04:00:00|18670|18670|18610|18610|18840|18840|18600|18600|1
1027051200000|2002-07-19 04:00:00|18610|18610|18520|18520|18610|18610|18400|18400|1
1027310400000|2002-07-22 04:00:00|18520|18520|19100|19100|19170|19170|18520|18520|1
1027396800000|2002-07-23 04:00:00|19100|19100|18610|18610|19300|19300|18600|18600|1
1027483200000|2002-07-24 04:00:00|18610|18610|18780|18780|18860|18860|18610|18610|1
1027569600000|2002-07-25 04:00:00|18780|18780|18230|18230|18800|18800|18080|18080|1
1027656000000|2002-07-26 04:00:00|18230|18230|17730|17730|18280|18280|17720|17720|1
1027915200000|2002-07-29 04:00:00|17730|17730|17120|17120|17730|17730|17100|17100|1
1028001600000|2002-07-30 04:00:00|17120|17120|17480|17480|17570|17570|17120|17120|1
1028088000000|2002-07-31 04:00:00|17480|17480|18230|18230|18620|18620|17480|17480|1
1028174400000|2002-08-01 04:00:00|18230|18230|18290|18290|19050|19050|18000|18000|1
1028260800000|2002-08-02 04:00:00|18290|18290|18180|18180|18490|18490|18100|18100|1
1028520000000|2002-08-05 04:00:00|18180|18180|18230|18230|18300|18300|17710|17710|1
1028606400000|2002-08-06 04:00:00|18230|18230|18280|18280|18480|18480|18150|18150|1
1028692800000|2002-08-07 04:00:00|18280|18280|18140|18140|18300|18300|18110|18110|1
1028779200000|2002-08-08 04:00:00|18140|18140|18050|18050|18270|18270|17950|17950|1
1028865600000|2002-08-09 04:00:00|18050|18050|18400|18400|18440|18440|18000|18000|1
1029124800000|2002-08-12 04:00:00|18400|18400|19230|19230|20500|20500|18400|18400|1
1029211200000|2002-08-13 04:00:00|19230|19230|19430|19430|19470|19470|19020|19020|1
1029297600000|2002-08-14 04:00:00|19430|19430|19450|19450|20000|20000|19410|19410|1
1029384000000|2002-08-15 04:00:00|19450|19450|18830|18830|19450|19450|18750|18750|1
1029470400000|2002-08-16 04:00:00|18830|18830|18430|18430|18830|18830|18410|18410|1
1029729600000|2002-08-19 04:00:00|18430|18430|18050|18050|18430|18430|17950|17950|1
1029816000000|2002-08-20 04:00:00|18050|18050|17650|17650|18050|18050|17610|17610|1
1029902400000|2002-08-21 04:00:00|17650|17650|17840|17840|17910|17910|17620|17620|1
1029988800000|2002-08-22 04:00:00|17840|17840|17630|17630|17900|17900|17430|17430|1
1030075200000|2002-08-23 04:00:00|17630|17630|17580|17580|17760|17760|17420|17420|1
1030334400000|2002-08-26 04:00:00|17580|17580|17620|17620|17710|17710|17510|17510|1
1030420800000|2002-08-27 04:00:00|17620|17620|17870|17870|17940|17940|17600|17600|1
1030507200000|2002-08-28 04:00:00|17870|17870|18040|18040|18090|18090|17850|17850|1
1030593600000|2002-08-29 04:00:00|18040|18040|18020|18020|18170|18170|17920|17920|1
1030680000000|2002-08-30 04:00:00|18020|18020|18160|18160|18220|18220|18000|18000|1
1031025600000|2002-09-03 04:00:00|18160|18160|18200|18200|18380|18380|18080|18080|1
1031112000000|2002-09-04 04:00:00|18200|18200|18240|18240|18300|18300|18070|18070|1
1031198400000|2002-09-05 04:00:00|18240|18240|18290|18290|18360|18360|18120|18120|1
1031284800000|2002-09-06 04:00:00|18290|18290|18280|18280|18450|18450|18280|18280|1
1031544000000|2002-09-09 04:00:00|18280|18280|18560|18560|18850|18850|18280|18280|1
1031630400000|2002-09-10 04:00:00|18560|18560|18760|18760|18780|18780|18330|18330|1
1031716800000|2002-09-11 04:00:00|18760|18760|19250|19250|19280|19280|18660|18660|1
1031803200000|2002-09-12 04:00:00|19250|19250|18630|18630|19250|19250|18600|18600|1
1031889600000|2002-09-13 04:00:00|18630|18630|18070|18070|18630|18630|18020|18020|1
1032148800000|2002-09-16 04:00:00|18070|18070|18340|18340|18390|18390|17780|17780|1
1032235200000|2002-09-17 04:00:00|18340|18340|18300|18300|18350|18350|18140|18140|1
1032321600000|2002-09-18 04:00:00|18300|18300|18440|18440|18560|18560|18290|18290|1
1032408000000|2002-09-19 04:00:00|18440|18440|18210|18210|18550|18550|18100|18100|1
1032494400000|2002-09-20 04:00:00|18210|18210|18030|18030|18250|18250|18010|18010|1
1032753600000|2002-09-23 04:00:00|18030|18030|17730|17730|18080|18080|17680|17680|1
1032840000000|2002-09-24 04:00:00|17730|17730|17930|17930|17940|17940|17670|17670|1
1032926400000|2002-09-25 04:00:00|17930|17930|17750|17750|17970|17970|17660|17660|1
1033012800000|2002-09-26 04:00:00|17750|17750|17740|17740|17870|17870|17610|17610|1
1033099200000|2002-09-27 04:00:00|17740|17740|17540|17540|17850|17850|17510|17510|1
1033358400000|2002-09-30 04:00:00|17540|17540|17030|17030|17560|17560|17010|17010|1
1033444800000|2002-10-01 04:00:00|17030|17030|16830|16830|17090|17090|16750|16750|1
1033531200000|2002-10-02 04:00:00|16830|16830|16690|16690|16900|16900|16600|16600|1
1033617600000|2002-10-03 04:00:00|16690|16690|16670|16670|16720|16720|16530|16530|1
1033704000000|2002-10-04 04:00:00|16670|16670|16710|16710|16800|16800|16530|16530|1
1033963200000|2002-10-07 04:00:00|16710|16710|16780|16780|16930|16930|16610|16610|1
1034049600000|2002-10-08 04:00:00|16780|16780|16730|16730|16800|16800|16680|16680|1
1034136000000|2002-10-09 04:00:00|16730|16730|16180|16180|16730|16730|16180|16180|1
1034222400000|2002-10-10 04:00:00|16180|16180|16230|16230|16300|16300|16180|16180|1
1034308800000|2002-10-11 04:00:00|16230|16230|16320|16320|16520|16520|16230|16230|1
1034568000000|2002-10-14 04:00:00|16320|16320|16450|16450|16480|16480|16230|16230|1
1034654400000|2002-10-15 04:00:00|16450|16450|17180|17180|17230|17230|16450|16450|1
1034740800000|2002-10-16 04:00:00|17180|17180|17010|17010|17320|17320|17000|17000|1
1034827200000|2002-10-17 04:00:00|17010|17010|17130|17130|17300|17300|16910|16910|1
1034913600000|2002-10-18 04:00:00|17130|17130|17070|17070|17260|17260|17050|17050|1
1035172800000|2002-10-21 04:00:00|17070|17070|17240|17240|17280|17280|17050|17050|1
1035259200000|2002-10-22 04:00:00|17240|17240|17010|17010|17240|17240|17000|17000|1
1035345600000|2002-10-23 04:00:00|17010|17010|17090|17090|17250|17250|17010|17010|1
1035432000000|2002-10-24 04:00:00|17090|17090|17080|17080|17200|17200|16870|16870|1
1035518400000|2002-10-25 04:00:00|17080|17080|16990|16990|17170|17170|16970|16970|1
1035781200000|2002-10-28 05:00:00|16990|16990|16710|16710|16990|16990|16690|16690|1
1035867600000|2002-10-29 05:00:00|16710|16710|16860|16860|16930|16930|16660|16660|1
1035954000000|2002-10-30 05:00:00|16860|16860|16810|16810|17060|17060|16750|16750|1
1036040400000|2002-10-31 05:00:00|16810|16810|16970|16970|17050|17050|16810|16810|1
1036126800000|2002-11-01 05:00:00|16970|16970|17040|17040|17100|17100|16870|16870|1
1036386000000|2002-11-04 05:00:00|17040|17040|16990|16990|17120|17120|16960|16960|1
1036472400000|2002-11-05 05:00:00|16990|16990|17070|17070|17400|17400|16980|16980|1
1036558800000|2002-11-06 05:00:00|17070|17070|16970|16970|17150|17150|16730|16730|1
1036645200000|2002-11-07 05:00:00|16970|16970|16790|16790|17100|17100|16760|16760|1
1036731600000|2002-11-08 05:00:00|16790|16790|16350|16350|16820|16820|16300|16300|1
1036990800000|2002-11-11 05:00:00|16350|16350|16440|16440|16460|16460|16280|16280|1
1037077200000|2002-11-12 05:00:00|16440|16440|16330|16330|16570|16570|16130|16130|1
1037163600000|2002-11-13 05:00:00|16330|16330|16350|16350|16400|16400|16190|16190|1
1037250000000|2002-11-14 05:00:00|16350|16350|16560|16560|16690|16690|16350|16350|1
1037336400000|2002-11-15 05:00:00|16560|16560|16440|16440|16670|16670|16380|16380|1
1037595600000|2002-11-18 05:00:00|16440|16440|16610|16610|16720|16720|16430|16430|1
1037682000000|2002-11-19 05:00:00|16610|16610|16700|16700|16880|16880|16610|16610|1
1037768400000|2002-11-20 05:00:00|16700|16700|16760|16760|16800|16800|16620|16620|1
1037854800000|2002-11-21 05:00:00|16760|16760|16690|16690|16900|16900|16650|16650|1
1037941200000|2002-11-22 05:00:00|16690|16690|16770|16770|16830|16830|16590|16590|1
1038200400000|2002-11-25 05:00:00|16770|16770|16770|16770|16870|16870|16660|16660|1
1038286800000|2002-11-26 05:00:00|16770|16770|16680|16680|16770|16770|16630|16630|1
1038373200000|2002-11-27 05:00:00|16680|16680|16710|16710|16830|16830|16660|16660|1
1038546000000|2002-11-29 05:00:00|16710|16710|16610|16610|16800|16800|16600|16600|1
1038805200000|2002-12-02 05:00:00|16610|16610|17010|17010|17130|17130|16610|16610|1
1038891600000|2002-12-03 05:00:00|17010|17010|16620|16620|17010|17010|16610|16610|1
1038978000000|2002-12-04 05:00:00|16620|16620|16510|16510|16680|16680|16470|16470|1
1039064400000|2002-12-05 05:00:00|16510|16510|16300|16300|16620|16620|16200|16200|1
1039150800000|2002-12-06 05:00:00|16300|16300|16260|16260|16420|16420|16250|16250|1
1039410000000|2002-12-09 05:00:00|16260|16260|16170|16170|16260|16260|16060|16060|1
1039496400000|2002-12-10 05:00:00|16170|16170|16190|16190|16250|16250|16020|16020|1
1039582800000|2002-12-11 05:00:00|16190|16190|16360|16360|16380|16380|16190|16190|1
1039669200000|2002-12-12 05:00:00|16360|16360|16450|16450|16450|16450|16250|16250|1
1039755600000|2002-12-13 05:00:00|16450|16450|16700|16700|16700|16700|16450|16450|1
1040014800000|2002-12-16 05:00:00|16700|16700|16410|16410|16700|16700|16390|16390|1
1040101200000|2002-12-17 05:00:00|16410|16410|16390|16390|16500|16500|16300|16300|1
1040187600000|2002-12-18 05:00:00|16390|16390|16330|16330|16410|16410|16290|16290|1
1040274000000|2002-12-19 05:00:00|16330|16330|16400|16400|16480|16480|16330|16330|1
1040360400000|2002-12-20 05:00:00|16400|16400|16570|16570|16580|16580|14490|14490|1
1040619600000|2002-12-23 05:00:00|16570|16570|16880|16880|16950|16950|16570|16570|1
1040706000000|2002-12-24 05:00:00|16880|16880|16880|16880|16880|16880|16880|16880|1
1040878800000|2002-12-26 05:00:00|16880|16880|16520|16520|16880|16880|16500|16500|1
1040965200000|2002-12-27 05:00:00|16520|16520|16690|16690|16700|16700|16500|16500|1
1041224400000|2002-12-30 05:00:00|16690|16690|16690|16690|16750|16750|16570|16570|1
1041310800000|2002-12-31 05:00:00|16690|16690|16730|16730|16750|16750|16650|16650|1
1041483600000|2003-01-02 05:00:00|16730|16730|17100|17100|17150|17150|16730|16730|1
1041570000000|2003-01-03 05:00:00|17100|17100|17150|17150|17250|17250|17020|17020|1
1041829200000|2003-01-06 05:00:00|17150|17150|17200|17200|17500|17500|17150|17150|1
1041915600000|2003-01-07 05:00:00|17200|17200|17140|17140|17320|17320|17060|17060|1
1042002000000|2003-01-08 05:00:00|17140|17140|16940|16940|17220|17220|16850|16850|1
1042088400000|2003-01-09 05:00:00|16940|16940|16880|16880|16940|16940|16760|16760|1
1042174800000|2003-01-10 05:00:00|16880|16880|16230|16230|16880|16880|16160|16160|1
1042434000000|2003-01-13 05:00:00|16230|16230|16050|16050|16230|16230|15880|15880|1
1042520400000|2003-01-14 05:00:00|16050|16050|15720|15720|16100|16100|15710|15710|1
1042606800000|2003-01-15 05:00:00|15720|15720|16170|16170|16300|16300|15720|15720|1
1042693200000|2003-01-16 05:00:00|16170|16170|16240|16240|16360|16360|16050|16050|1
1042779600000|2003-01-17 05:00:00|16240|16240|16670|16670|16670|16670|16160|16160|1
1043125200000|2003-01-21 05:00:00|16670|16670|16720|16720|16750|16750|16560|16560|1
1043211600000|2003-01-22 05:00:00|16720|16720|16830|16830|16990|16990|16700|16700|1
1043298000000|2003-01-23 05:00:00|16830|16830|16810|16810|16890|16890|16710|16710|1
1043384400000|2003-01-24 05:00:00|16810|16810|16910|16910|16930|16930|16700|16700|1
1043643600000|2003-01-27 05:00:00|16910|16910|16910|16910|17250|17250|16830|16830|1
1043730000000|2003-01-28 05:00:00|16910|16910|17240|17240|17250|17250|16880|16880|1
1043816400000|2003-01-29 05:00:00|17240|17240|16870|16870|17250|17250|16830|16830|1
1043902800000|2003-01-30 05:00:00|16870|16870|17270|17270|17280|17280|16800|16800|1
1043989200000|2003-01-31 05:00:00|17270|17270|17160|17160|17360|17360|17050|17050|1
1044248400000|2003-02-03 05:00:00|17160|17160|17080|17080|17160|17160|16870|16870|1
1044334800000|2003-02-04 05:00:00|17080|17080|17150|17150|17190|17190|16950|16950|1
1044421200000|2003-02-05 05:00:00|17150|17150|16970|16970|17190|17190|16930|16930|1
1044507600000|2003-02-06 05:00:00|16970|16970|16850|16850|16990|16990|16760|16760|1
1044594000000|2003-02-07 05:00:00|16850|16850|16710|16710|16960|16960|16650|16650|1
1044853200000|2003-02-10 05:00:00|16710|16710|17090|17090|17220|17220|16710|16710|1
1044939600000|2003-02-11 05:00:00|17090|17090|17460|17460|17470|17470|16990|16990|1
1045026000000|2003-02-12 05:00:00|17460|17460|17440|17440|17720|17720|17210|17210|1
1045112400000|2003-02-13 05:00:00|17440|17440|17760|17760|17800|17800|17360|17360|1
1045198800000|2003-02-14 05:00:00|17760|17760|17730|17730|17770|17770|17510|17510|1
1045544400000|2003-02-18 05:00:00|17730|17730|17630|17630|17770|17770|17560|17560|1
1045630800000|2003-02-19 05:00:00|17630|17630|17510|17510|17630|17630|17360|17360|1
1045717200000|2003-02-20 05:00:00|17510|17510|17270|17270|17510|17510|17220|17220|1
1045803600000|2003-02-21 05:00:00|17270|17270|17520|17520|17560|17560|17250|17250|1
1046062800000|2003-02-24 05:00:00|17520|17520|17590|17590|17640|17640|17420|17420|1
1046149200000|2003-02-25 05:00:00|17590|17590|17850|17850|18150|18150|17570|17570|1
1046235600000|2003-02-26 05:00:00|17850|17850|18170|18170|18200|18200|17780|17780|1
1046322000000|2003-02-27 05:00:00|18170|18170|18090|18090|18320|18320|17970|17970|1
1046408400000|2003-02-28 05:00:00|18090|18090|17790|17790|18090|18090|17710|17710|1
1046667600000|2003-03-03 05:00:00|17790|17790|17820|17820|17930|17930|17620|17620|1
1046754000000|2003-03-04 05:00:00|17820|17820|17680|17680|17820|17820|17450|17450|1
1046840400000|2003-03-05 05:00:00|17680|17680|17610|17610|17750|17750|17520|17520|1
1046926800000|2003-03-06 05:00:00|17610|17610|17360|17360|17610|17610|17340|17340|1
1047013200000|2003-03-07 05:00:00|17360|17360|17390|17390|17450|17450|17250|17250|1
1047272400000|2003-03-10 05:00:00|17390|17390|17470|17470|17490|17490|17370|17370|1
1047358800000|2003-03-11 05:00:00|17470|17470|17500|17500|17510|17510|17280|17280|1
1047445200000|2003-03-12 05:00:00|17500|17500|17330|17330|17500|17500|17290|17290|1
1047531600000|2003-03-13 05:00:00|17330|17330|17720|17720|17750|17750|17330|17330|1
1047618000000|2003-03-14 05:00:00|17720|17720|17830|17830|17830|17830|17550|17550|1
1047877200000|2003-03-17 05:00:00|17830|17830|17200|17200|17830|17830|17170|17170|1
1047963600000|2003-03-18 05:00:00|17200|17200|17360|17360|17370|17370|17100|17100|1
1048050000000|2003-03-19 05:00:00|17360|17360|17120|17120|17360|17360|17100|17100|1
1048136400000|2003-03-20 05:00:00|17120|17120|17210|17210|17330|17330|17080|17080|1
1048222800000|2003-03-21 05:00:00|17210|17210|17140|17140|17280|17280|17110|17110|1
1048482000000|2003-03-24 05:00:00|17140|17140|16870|16870|17140|17140|16830|16830|1
1048568400000|2003-03-25 05:00:00|16870|16870|17060|17060|17090|17090|16830|16830|1
1048654800000|2003-03-26 05:00:00|17060|17060|16950|16950|17070|17070|16850|16850|1
1048741200000|2003-03-27 05:00:00|16950|16950|17370|17370|17420|17420|16910|16910|1
1048827600000|2003-03-28 05:00:00|17370|17370|17370|17370|17480|17480|17230|17230|1
1049086800000|2003-03-31 05:00:00|17370|17370|17190|17190|17470|17470|17040|17040|1
1049173200000|2003-04-01 05:00:00|17190|17190|17090|17090|17320|17320|17080|17080|1
1049259600000|2003-04-02 05:00:00|17090|17090|17390|17390|17400|17400|17090|17090|1
1049346000000|2003-04-03 05:00:00|17390|17390|17180|17180|17450|17450|17150|17150|1
1049432400000|2003-04-04 05:00:00|17180|17180|17450|17450|17480|17480|17150|17150|1
1049688000000|2003-04-07 04:00:00|17450|17450|17640|17640|17750|17750|17410|17410|1
1049774400000|2003-04-08 04:00:00|17640|17640|17710|17710|17780|17780|17560|17560|1
1049860800000|2003-04-09 04:00:00|17710|17710|17860|17860|17890|17890|17680|17680|1
1049947200000|2003-04-10 04:00:00|17860|17860|17770|17770|17920|17920|17720|17720|1
1050033600000|2003-04-11 04:00:00|17770|17770|17820|17820|17870|17870|17650|17650|1
1050292800000|2003-04-14 04:00:00|17820|17820|18240|18240|18280|18280|17680|17680|1
1050379200000|2003-04-15 04:00:00|18240|18240|18430|18430|18440|18440|18170|18170|1
1050465600000|2003-04-16 04:00:00|18430|18430|18390|18390|18450|18450|18250|18250|1
1050552000000|2003-04-17 04:00:00|18390|18390|19010|19010|19020|19020|18310|18310|1
1050897600000|2003-04-21 04:00:00|19010|19010|18790|18790|19010|19010|18650|18650|1
1050984000000|2003-04-22 04:00:00|18790|18790|18550|18550|18920|18920|18500|18500|1
1051070400000|2003-04-23 04:00:00|18550|18550|18200|18200|18550|18550|18090|18090|1
1051156800000|2003-04-24 04:00:00|18200|18200|18340|18340|18500|18500|18050|18050|1
1051243200000|2003-04-25 04:00:00|18340|18340|18290|18290|18370|18370|18100|18100|1
1051502400000|2003-04-28 04:00:00|18290|18290|18560|18560|18580|18580|18280|18280|1
1051588800000|2003-04-29 04:00:00|18560|18560|19340|19340|19350|19350|18530|18530|1
1051675200000|2003-04-30 04:00:00|19340|19340|19450|19450|19650|19650|19170|19170|1
1051761600000|2003-05-01 04:00:00|19450|19450|19570|19570|19770|19770|19380|19380|1
1051848000000|2003-05-02 04:00:00|19570|19570|19680|19680|19710|19710|19410|19410|1
1052107200000|2003-05-05 04:00:00|19680|19680|19580|19580|19850|19850|19320|19320|1
1052193600000|2003-05-06 04:00:00|19580|19580|19580|19580|19600|19600|19220|19220|1
1052280000000|2003-05-07 04:00:00|19580|19580|19320|19320|19630|19630|19250|19250|1
1052366400000|2003-05-08 04:00:00|19320|19320|19100|19100|19320|19320|18800|18800|1
1052452800000|2003-05-09 04:00:00|19100|19100|19610|19610|19620|19620|19050|19050|1
1052712000000|2003-05-12 04:00:00|19610|19610|19740|19740|19950|19950|19400|19400|1
1052798400000|2003-05-13 04:00:00|19740|19740|19790|19790|19800|19800|19480|19480|1
1052884800000|2003-05-14 04:00:00|19790|19790|19920|19920|19950|19950|19550|19550|1
1052971200000|2003-05-15 04:00:00|19920|19920|19440|19440|19920|19920|19350|19350|1
1053057600000|2003-05-16 04:00:00|19440|19440|19340|19340|19660|19660|19330|19330|1
1053316800000|2003-05-19 04:00:00|19340|19340|19290|19290|19450|19450|19120|19120|1
1053403200000|2003-05-20 04:00:00|19290|19290|19630|19630|20180|20180|19290|19290|1
1053489600000|2003-05-21 04:00:00|19630|19630|19520|19520|19810|19810|19400|19400|1
1053576000000|2003-05-22 04:00:00|19520|19520|19050|19050|19520|19520|19030|19030|1
1053662400000|2003-05-23 04:00:00|19050|19050|19160|19160|19270|19270|18980|18980|1
1054008000000|2003-05-27 04:00:00|19160|19160|19410|19410|19500|19500|18920|18920|1
1054094400000|2003-05-28 04:00:00|19410|19410|19060|19060|19430|19430|19050|19050|1
1054180800000|2003-05-29 04:00:00|19060|19060|19210|19210|19290|19290|18950|18950|1
1054267200000|2003-05-30 04:00:00|19210|19210|19020|19020|19420|19420|18970|18970|1
1054526400000|2003-06-02 04:00:00|19020|19020|18740|18740|19020|19020|18710|18710|1
1054612800000|2003-06-03 04:00:00|18740|18740|18640|18640|18850|18850|18620|18620|1
1054699200000|2003-06-04 04:00:00|18640|18640|18670|18670|18750|18750|18550|18550|1
1054785600000|2003-06-05 04:00:00|18670|18670|18790|18790|18870|18870|18570|18570|1
1054872000000|2003-06-06 04:00:00|18790|18790|19380|19380|19400|19400|18790|18790|1
1055131200000|2003-06-09 04:00:00|19380|19380|19160|19160|19410|19410|19150|19150|1
1055217600000|2003-06-10 04:00:00|19160|19160|19460|19460|19610|19610|19110|19110|1
1055304000000|2003-06-11 04:00:00|19460|19460|19410|19410|19540|19540|19260|19260|1
1055390400000|2003-06-12 04:00:00|19410|19410|19190|19190|19500|19500|19130|19130|1
1055476800000|2003-06-13 04:00:00|19190|19190|18820|18820|19470|19470|18800|18800|1
1055736000000|2003-06-16 04:00:00|18820|18820|18880|18880|18930|18930|18600|18600|1
1055822400000|2003-06-17 04:00:00|18880|18880|18820|18820|19050|19050|18790|18790|1
1055908800000|2003-06-18 04:00:00|18820|18820|18940|18940|18950|18950|18750|18750|1
1055995200000|2003-06-19 04:00:00|18940|18940|18950|18950|19100|19100|18910|18910|1
1056081600000|2003-06-20 04:00:00|18950|18950|19060|19060|19080|19080|18850|18850|1
1056340800000|2003-06-23 04:00:00|19060|19060|19060|19060|19130|19130|18990|18990|1
1056427200000|2003-06-24 04:00:00|19060|19060|19490|19490|19800|19800|19060|19060|1
1056513600000|2003-06-25 04:00:00|19490|19490|19750|19750|19770|19770|19490|19490|1
1056600000000|2003-06-26 04:00:00|19750|19750|19430|19430|19800|19800|19300|19300|1
1056686400000|2003-06-27 04:00:00|19430|19430|19500|19500|19600|19600|19380|19380|1
1056945600000|2003-06-30 04:00:00|19500|19500|19080|19080|19500|19500|18970|18970|1
1057032000000|2003-07-01 04:00:00|19080|19080|18980|18980|19100|19100|18910|18910|1
1057118400000|2003-07-02 04:00:00|18980|18980|19130|19130|19200|19200|18930|18930|1
1057204800000|2003-07-03 04:00:00|19130|19130|19010|19010|19230|19230|18990|18990|1
1057550400000|2003-07-07 04:00:00|19010|19010|18820|18820|19010|19010|18790|18790|1
1057636800000|2003-07-08 04:00:00|18820|18820|18720|18720|18900|18900|18710|18710|1
1057723200000|2003-07-09 04:00:00|18720|18720|19150|19150|19170|19170|18720|18720|1
1057809600000|2003-07-10 04:00:00|19150|19150|19030|19030|19150|19150|18850|18850|1
1057896000000|2003-07-11 04:00:00|19030|19030|19360|19360|19420|19420|19030|19030|1
1058155200000|2003-07-14 04:00:00|19360|19360|20470|20470|20700|20700|19330|19330|1
1058241600000|2003-07-15 04:00:00|20470|20470|18210|18210|20470|20470|18200|18200|1
1058328000000|2003-07-16 04:00:00|18210|18210|18180|18180|18300|18300|18060|18060|1
1058414400000|2003-07-17 04:00:00|18180|18180|18090|18090|18350|18350|18010|18010|1
1058500800000|2003-07-18 04:00:00|18090|18090|17830|17830|18100|18100|17700|17700|1
1058760000000|2003-07-21 04:00:00|17830|17830|17600|17600|17850|17850|17580|17580|1
1058846400000|2003-07-22 04:00:00|17600|17600|17630|17630|17720|17720|17550|17550|1
1058932800000|2003-07-23 04:00:00|17630|17630|17450|17450|17700|17700|17440|17440|1
1059019200000|2003-07-24 04:00:00|17450|17450|17160|17160|17580|17580|17150|17150|1
1059105600000|2003-07-25 04:00:00|17160|17160|17040|17040|17160|17160|16940|16940|1
1059364800000|2003-07-28 04:00:00|17040|17040|17360|17360|17430|17430|17040|17040|1
1059451200000|2003-07-29 04:00:00|17360|17360|17010|17010|17480|17480|16980|16980|1
1059537600000|2003-07-30 04:00:00|17010|17010|16930|16930|17130|17130|16760|16760|1
1059624000000|2003-07-31 04:00:00|16930|16930|16880|16880|17030|17030|16800|16800|1
1059710400000|2003-08-01 04:00:00|16880|16880|16880|16880|17150|17150|16800|16800|1
1059969600000|2003-08-04 04:00:00|16880|16880|16570|16570|16880|16880|16550|16550|1
1060056000000|2003-08-05 04:00:00|16570|16570|16460|16460|16600|16600|16230|16230|1
1060142400000|2003-08-06 04:00:00|16460|16460|16410|16410|16550|16550|16330|16330|1
1060228800000|2003-08-07 04:00:00|16410|16410|16470|16470|16530|16530|16380|16380|1
1060315200000|2003-08-08 04:00:00|16470|16470|16550|16550|16650|16650|16470|16470|1
1060574400000|2003-08-11 04:00:00|16550|16550|16950|16950|17080|17080|16550|16550|1
1060660800000|2003-08-12 04:00:00|16950|16950|18070|18070|18100|18100|16900|16900|1
1060747200000|2003-08-13 04:00:00|18070|18070|18070|18070|18250|18250|17980|17980|1
1060833600000|2003-08-14 04:00:00|18070|18070|17690|17690|18360|18360|17650|17650|1
1060920000000|2003-08-15 04:00:00|17690|17690|17570|17570|17690|17690|17260|17260|1
1061179200000|2003-08-18 04:00:00|17570|17570|18710|18710|18750|18750|17570|17570|1
1061265600000|2003-08-19 04:00:00|18710|18710|18290|18290|18710|18710|18260|18260|1
1061352000000|2003-08-20 04:00:00|18290|18290|18650|18650|18900|18900|18290|18290|1
1061438400000|2003-08-21 04:00:00|18650|18650|18960|18960|19200|19200|18650|18650|1
1061524800000|2003-08-22 04:00:00|18960|18960|19090|19090|19350|19350|18850|18850|1
1061784000000|2003-08-25 04:00:00|19090|19090|19380|19380|19400|19400|19050|19050|1
1061870400000|2003-08-26 04:00:00|19380|19380|19270|19270|19750|19750|19100|19100|1
1061956800000|2003-08-27 04:00:00|19270|19270|19500|19500|19570|19570|19270|19270|1
1062043200000|2003-08-28 04:00:00|19500|19500|20040|20040|20050|20050|19500|19500|1
1062129600000|2003-08-29 04:00:00|20040|20040|20110|20110|20130|20130|19890|19890|1
1062475200000|2003-09-02 04:00:00|20110|20110|19570|19570|20110|20110|19330|19330|1
1062561600000|2003-09-03 04:00:00|19570|19570|19780|19780|19810|19810|19570|19570|1
1062648000000|2003-09-04 04:00:00|19780|19780|20420|20420|20450|20450|19780|19780|1
1062734400000|2003-09-05 04:00:00|20420|20420|20580|20580|20900|20900|19930|19930|1
1062993600000|2003-09-08 04:00:00|20580|20580|20580|20580|20800|20800|20400|20400|1
1063080000000|2003-09-09 04:00:00|20580|20580|20580|20580|20700|20700|20400|20400|1
1063166400000|2003-09-10 04:00:00|20580|20580|20560|20560|20600|20600|20400|20400|1
1063252800000|2003-09-11 04:00:00|20560|20560|20600|20600|21700|21700|20450|20450|1
1063339200000|2003-09-12 04:00:00|20600|20600|21150|21150|21200|21200|20400|20400|1
1063598400000|2003-09-15 04:00:00|21150|21150|18930|18930|21150|21150|18820|18820|1
1063684800000|2003-09-16 04:00:00|18930|18930|18630|18630|19050|19050|18460|18460|1
1063771200000|2003-09-17 04:00:00|18630|18630|18720|18720|18780|18780|18580|18580|1
1063857600000|2003-09-18 04:00:00|18720|18720|18770|18770|18830|18830|18650|18650|1
1063944000000|2003-09-19 04:00:00|18770|18770|19070|19070|19100|19100|18680|18680|1
1064203200000|2003-09-22 04:00:00|19070|19070|19450|19450|19460|19460|19070|19070|1
1064289600000|2003-09-23 04:00:00|19450|19450|19470|19470|19660|19660|19320|19320|1
1064376000000|2003-09-24 04:00:00|19470|19470|19360|19360|19520|19520|19120|19120|1
1064462400000|2003-09-25 04:00:00|19360|19360|19570|19570|19600|19600|19360|19360|1
1064548800000|2003-09-26 04:00:00|19570|19570|19530|19530|19710|19710|19410|19410|1
1064808000000|2003-09-29 04:00:00|19530|19530|20260|20260|20280|20280|19530|19530|1
1064894400000|2003-09-30 04:00:00|20260|20260|19980|19980|20520|20520|19950|19950|1
1064980800000|2003-10-01 04:00:00|19980|19980|20140|20140|20270|20270|19980|19980|1
1065067200000|2003-10-02 04:00:00|20140|20140|20220|20220|20500|20500|20140|20140|1
1065153600000|2003-10-03 04:00:00|20220|20220|19770|19770|20220|20220|19750|19750|1
1065412800000|2003-10-06 04:00:00|19770|19770|20000|20000|20080|20080|19560|19560|1
1065499200000|2003-10-07 04:00:00|20000|20000|20110|20110|20250|20250|19950|19950|1
1065585600000|2003-10-08 04:00:00|20110|20110|20020|20020|20110|20110|19850|19850|1
1065672000000|2003-10-09 04:00:00|20020|20020|20560|20560|20620|20620|20020|20020|1
1065758400000|2003-10-10 04:00:00|20560|20560|21400|21400|22300|22300|20560|20560|1
1066017600000|2003-10-13 04:00:00|21400|21400|21970|21970|22060|22060|21400|21400|1
1066104000000|2003-10-14 04:00:00|21970|21970|21950|21950|22400|22400|21900|21900|1
1066190400000|2003-10-15 04:00:00|21950|21950|21840|21840|22100|22100|21660|21660|1
1066276800000|2003-10-16 04:00:00|21840|21840|21790|21790|21890|21890|21600|21600|1
1066363200000|2003-10-17 04:00:00|21790|21790|21950|21950|22230|22230|21790|21790|1
1066622400000|2003-10-20 04:00:00|21950|21950|22230|22230|22300|22300|21950|21950|1
1066708800000|2003-10-21 04:00:00|22230|22230|22500|22500|22630|22630|21950|21950|1
1066795200000|2003-10-22 04:00:00|22500|22500|23250|23250|23370|23370|22500|22500|1
1066881600000|2003-10-23 04:00:00|23250|23250|23900|23900|24250|24250|23250|23250|1
1066968000000|2003-10-24 04:00:00|23900|23900|24030|24030|24050|24050|23650|23650|1
1067230800000|2003-10-27 05:00:00|24030|24030|24120|24120|24580|24580|24000|24000|1
1067317200000|2003-10-28 05:00:00|24120|24120|24770|24770|25030|25030|23980|23980|1
1067403600000|2003-10-29 05:00:00|24770|24770|25480|25480|25490|25490|24770|24770|1
1067490000000|2003-10-30 05:00:00|25480|25480|25470|25470|25650|25650|25230|25230|1
1067576400000|2003-10-31 05:00:00|25470|25470|25210|25210|25580|25580|25100|25100|1
1067835600000|2003-11-03 05:00:00|25210|25210|25550|25550|25600|25600|25210|25210|1
1067922000000|2003-11-04 05:00:00|25550|25550|24510|24510|25550|25550|24210|24210|1
1068008400000|2003-11-05 05:00:00|24510|24510|24600|24600|24650|24650|23750|23750|1
1068094800000|2003-11-06 05:00:00|24600|24600|24420|24420|24930|24930|24250|24250|1
1068181200000|2003-11-07 05:00:00|24420|24420|23920|23920|24420|24420|23880|23880|1
1068440400000|2003-11-10 05:00:00|23920|23920|24070|24070|24100|24100|23390|23390|1
1068526800000|2003-11-11 05:00:00|24070|24070|24470|24470|24600|24600|24070|24070|1
1068613200000|2003-11-12 05:00:00|24470|24470|24470|24470|25200|25200|24380|24380|1
1068699600000|2003-11-13 05:00:00|24470|24470|24470|24470|24700|24700|24180|24180|1
1068786000000|2003-11-14 05:00:00|24470|24470|24270|24270|24660|24660|24100|24100|1
1069045200000|2003-11-17 05:00:00|24270|24270|24020|24020|24400|24400|24000|24000|1
1069131600000|2003-11-18 05:00:00|24020|24020|24040|24040|24060|24060|23600|23600|1
1069218000000|2003-11-19 05:00:00|24040|24040|23120|23120|24040|24040|22950|22950|1
1069304400000|2003-11-20 05:00:00|23120|23120|23260|23260|23410|23410|22900|22900|1
1069390800000|2003-11-21 05:00:00|23260|23260|23040|23040|23260|23260|22700|22700|1
1069650000000|2003-11-24 05:00:00|23040|23040|22640|22640|23070|23070|22580|22580|1
1069736400000|2003-11-25 05:00:00|22640|22640|22660|22660|22720|22720|22310|22310|1
1069822800000|2003-11-26 05:00:00|22660|22660|22870|22870|22930|22930|22660|22660|1
1069995600000|2003-11-28 05:00:00|22870|22870|22840|22840|23120|23120|22830|22830|1
1070254800000|2003-12-01 05:00:00|22840|22840|22830|22830|22970|22970|22600|22600|1
1070341200000|2003-12-02 05:00:00|22830|22830|23230|23230|23370|23370|22730|22730|1
1070427600000|2003-12-03 05:00:00|23230|23230|23330|23330|23500|23500|23200|23200|1
1070514000000|2003-12-04 05:00:00|23330|23330|23000|23000|23330|23330|22950|22950|1
1070600400000|2003-12-05 05:00:00|23000|23000|22570|22570|23000|23000|22400|22400|1
1070859600000|2003-12-08 05:00:00|22570|22570|22620|22620|22720|22720|22490|22490|1
1070946000000|2003-12-09 05:00:00|22620|22620|23330|23330|23340|23340|22620|22620|1
1071032400000|2003-12-10 05:00:00|23330|23330|23150|23150|23400|23400|22930|22930|1
1071118800000|2003-12-11 05:00:00|23150|23150|22810|22810|23230|23230|22720|22720|1
1071205200000|2003-12-12 05:00:00|22810|22810|23100|23100|23200|23200|22750|22750|1
1071464400000|2003-12-15 05:00:00|23100|23100|23060|23060|23350|23350|22840|22840|1
1071550800000|2003-12-16 05:00:00|23060|23060|22810|22810|23060|23060|22670|22670|1
1071637200000|2003-12-17 05:00:00|22810|22810|22990|22990|23100|23100|22750|22750|1
1071723600000|2003-12-18 05:00:00|22990|22990|22710|22710|23020|23020|22580|22580|1
1071810000000|2003-12-19 05:00:00|22710|22710|22910|22910|23050|23050|22710|22710|1
1072069200000|2003-12-22 05:00:00|22910|22910|22850|22850|22910|22910|22650|22650|1
1072155600000|2003-12-23 05:00:00|22850|22850|22340|22340|22850|22850|22310|22310|1
1072242000000|2003-12-24 05:00:00|22340|22340|23340|23340|23350|23350|22050|22050|1
1072414800000|2003-12-26 05:00:00|23340|23340|24670|24670|24700|24700|23300|23300|1
1072674000000|2003-12-29 05:00:00|24670|24670|24290|24290|24670|24670|24100|24100|1
1072760400000|2003-12-30 05:00:00|24290|24290|24080|24080|24290|24290|23750|23750|1
1072846800000|2003-12-31 05:00:00|24080|24080|24190|24190|24250|24250|23880|23880|1
1073019600000|2004-01-02 05:00:00|24190|24190|24180|24180|24620|24620|24100|24100|1
1073278800000|2004-01-05 05:00:00|24180|24180|24220|24220|24600|24600|23980|23980|1
1073365200000|2004-01-06 05:00:00|24220|24220|24250|24250|24400|24400|24080|24080|1
1073451600000|2004-01-07 05:00:00|24250|24250|23990|23990|24250|24250|23750|23750|1
1073538000000|2004-01-08 05:00:00|23990|23990|23980|23980|24000|24000|23730|23730|1
1073624400000|2004-01-09 05:00:00|23980|23980|23700|23700|23990|23990|23620|23620|1
1073883600000|2004-01-12 05:00:00|23700|23700|24380|24380|24800|24800|23700|23700|1
1073970000000|2004-01-13 05:00:00|24380|24380|25370|25370|25700|25700|24380|24380|1
1074056400000|2004-01-14 05:00:00|25370|25370|25860|25860|25900|25900|25000|25000|1
1074142800000|2004-01-15 05:00:00|25860|25860|25710|25710|26020|26020|25480|25480|1
1074229200000|2004-01-16 05:00:00|25710|25710|25850|25850|25990|25990|25350|25350|1
1074488400000|2004-01-19 05:00:00|25850|25850|||25850|25850|25850|25850|1
1074574800000|2004-01-20 05:00:00|||25960|25960|26200|26200|25650|25650|1
1074661200000|2004-01-21 05:00:00|25960|25960|26310|26310|26400|26400|25750|25750|1
1074747600000|2004-01-22 05:00:00|26310|26310|26340|26340|26550|26550|26100|26100|1
1074834000000|2004-01-23 05:00:00|26340|26340|26430|26430|26880|26880|26100|26100|1
1075093200000|2004-01-26 05:00:00|26430|26430|26750|26750|26870|26870|26430|26430|1
1075179600000|2004-01-27 05:00:00|26750|26750|26070|26070|26760|26760|25700|25700|1
1075266000000|2004-01-28 05:00:00|26070|26070|25130|25130|26070|26070|24950|24950|1
1075352400000|2004-01-29 05:00:00|25130|25130|25210|25210|25330|25330|24960|24960|1
1075438800000|2004-01-30 05:00:00|25210|25210|25560|25560|25600|25600|25050|25050|1
1075698000000|2004-02-02 05:00:00|25560|25560|24510|24510|25560|25560|24500|24500|1
1075784400000|2004-02-03 05:00:00|24510|24510|24680|24680|24810|24810|24360|24360|1
1075870800000|2004-02-04 05:00:00|24680|24680|24700|24700|24980|24980|24600|24600|1
1075957200000|2004-02-05 05:00:00|24700|24700|25230|25230|25500|25500|24600|24600|1
1076043600000|2004-02-06 05:00:00|25230|25230|25680|25680|25760|25760|25200|25200|1
1076302800000|2004-02-09 05:00:00|25680|25680|25590|25590|25720|25720|24760|24760|1
1076389200000|2004-02-10 05:00:00|25590|25590|24840|24840|25800|25800|24560|24560|1
1076475600000|2004-02-11 05:00:00|24840|24840|24800|24800|25070|25070|24560|24560|1
1076562000000|2004-02-12 05:00:00|24800|24800|24310|24310|24900|24900|24150|24150|1
1076648400000|2004-02-13 05:00:00|24310|24310|24650|24650|24750|24750|24150|24150|1
1076907600000|2004-02-16 05:00:00|24650|24650|||24970|24970|24650|24650|1
1076994000000|2004-02-17 05:00:00|||25720|25720|25820|25820|24660|24660|1
1077080400000|2004-02-18 05:00:00|25720|25720|25900|25900|26200|26200|25650|25650|1
1077166800000|2004-02-19 05:00:00|25900|25900|26770|26770|27060|27060|25820|25820|1
1077253200000|2004-02-20 05:00:00|26770|26770|27020|27020|27200|27200|26700|26700|1
1077512400000|2004-02-23 05:00:00|27020|27020|27470|27470|27700|27700|27020|27020|1
1077598800000|2004-02-24 05:00:00|27470|27470|28030|28030|28050|28050|27200|27200|1
1077685200000|2004-02-25 05:00:00|28030|28030|28100|28100|28370|28370|27110|27110|1
1077771600000|2004-02-26 05:00:00|28100|28100|27650|27650|28120|28120|27450|27450|1
1077858000000|2004-02-27 05:00:00|27650|27650|27990|27990|28080|28080|27310|27310|1
1078117200000|2004-03-01 05:00:00|27990|27990|28390|28390|28500|28500|27990|27990|1
1078203600000|2004-03-02 05:00:00|28390|28390|28000|28000|28930|28930|27900|27900|1
1078290000000|2004-03-03 05:00:00|28000|28000|28310|28310|28330|28330|27900|27900|1
1078376400000|2004-03-04 05:00:00|28310|28310|28280|28280|28760|28760|27950|27950|1
1078462800000|2004-03-05 05:00:00|28280|28280|28380|28380|28390|28390|27960|27960|1
1078722000000|2004-03-08 05:00:00|28380|28380|27930|27930|28380|28380|27600|27600|1
1078808400000|2004-03-09 05:00:00|27930|27930|28410|28410|28490|28490|27930|27930|1
1078894800000|2004-03-10 05:00:00|28410|28410|27880|27880|28800|28800|27800|27800|1
1078981200000|2004-03-11 05:00:00|27880|27880|28550|28550|28660|28660|27880|27880|1
1079067600000|2004-03-12 05:00:00|28550|28550|29000|29000|29050|29050|28550|28550|1
1079326800000|2004-03-15 05:00:00|29000|29000|29780|29780|29950|29950|29000|29000|1
1079413200000|2004-03-16 05:00:00|29780|29780|30210|30210|30580|30580|29700|29700|1
1079499600000|2004-03-17 05:00:00|30210|30210|30490|30490|30700|30700|29810|29810|1
1079586000000|2004-03-18 05:00:00|30490|30490|31390|31390|31630|31630|30490|30490|1
1079672400000|2004-03-19 05:00:00|31390|31390|31420|31420|32050|32050|31190|31190|1
1079931600000|2004-03-22 05:00:00|31420|31420|32550|32550|32900|32900|31420|31420|1
1080018000000|2004-03-23 05:00:00|32550|32550|32550|32550|32780|32780|32100|32100|1
1080104400000|2004-03-24 05:00:00|32550|32550|31780|31780|32890|32890|31500|31500|1
1080190800000|2004-03-25 05:00:00|31780|31780|31970|31970|32200|32200|31350|31350|1
1080277200000|2004-03-26 05:00:00|31970|31970|31690|31690|32250|32250|31490|31490|1
1080536400000|2004-03-29 05:00:00|31690|31690|31450|31450|31830|31830|31180|31180|1
1080622800000|2004-03-30 05:00:00|31450|31450|31650|31650|31700|31700|31410|31410|1
1080709200000|2004-03-31 05:00:00|31650|31650|31430|31430|31800|31800|30700|30700|1
1080795600000|2004-04-01 05:00:00|31430|31430|32940|32940|32980|32980|31320|31320|1
1080882000000|2004-04-02 05:00:00|32940|32940|33600|33600|33700|33700|32750|32750|1
1081137600000|2004-04-05 04:00:00|33600|33600|32650|32650|34200|34200|32300|32300|1
1081224000000|2004-04-06 04:00:00|32650|32650|32180|32180|32650|32650|32000|32000|1
1081310400000|2004-04-07 04:00:00|32180|32180|32450|32450|32680|32680|32180|32180|1
1081396800000|2004-04-08 04:00:00|32450|32450|31680|31680|32750|32750|31400|31400|1
1081742400000|2004-04-12 04:00:00|31680|31680|30950|30950|31760|31760|30800|30800|1
1081828800000|2004-04-13 04:00:00|30950|30950|31030|31030|31150|31150|30800|30800|1
1081915200000|2004-04-14 04:00:00|31030|31030|32200|32200|32680|32680|30730|30730|1
1082001600000|2004-04-15 04:00:00|32200|32200|30340|30340|32680|32680|30200|30200|1
1082088000000|2004-04-16 04:00:00|30340|30340|30490|30490|30850|30850|30100|30100|1
1082347200000|2004-04-19 04:00:00|30490|30490|30400|30400|30700|30700|30230|30230|1
1082433600000|2004-04-20 04:00:00|30400|30400|29730|29730|30400|30400|29680|29680|1
1082520000000|2004-04-21 04:00:00|29730|29730|29450|29450|29730|29730|29010|29010|1
1082606400000|2004-04-22 04:00:00|29450|29450|29910|29910|30100|30100|29450|29450|1
1082692800000|2004-04-23 04:00:00|29910|29910|30340|30340|30380|30380|29700|29700|1
1082952000000|2004-04-26 04:00:00|30340|30340|30120|30120|30350|30350|29990|29990|1
1083038400000|2004-04-27 04:00:00|30120|30120|30820|30820|31030|31030|30100|30100|1
1083124800000|2004-04-28 04:00:00|30820|30820|30650|30650|30900|30900|30400|30400|1
1083211200000|2004-04-29 04:00:00|30650|30650|31070|31070|31170|31170|30500|30500|1
1083297600000|2004-04-30 04:00:00|31070|31070|31810|31810|32100|32100|31050|31050|1
1083556800000|2004-05-03 04:00:00|31810|31810|32220|32220|32670|32670|31810|31810|1
1083643200000|2004-05-04 04:00:00|32220|32220|32240|32240|32680|32680|31980|31980|1
1083729600000|2004-05-05 04:00:00|32240|32240|32620|32620|32640|32640|32240|32240|1
1083816000000|2004-05-06 04:00:00|32620|32620|32180|32180|32620|32620|32130|32130|1
1083902400000|2004-05-07 04:00:00|32180|32180|32870|32870|33380|33380|31850|31850|1
1084161600000|2004-05-10 04:00:00|32870|32870|32890|32890|32920|32920|32310|32310|1
1084248000000|2004-05-11 04:00:00|32890|32890|33330|33330|33400|33400|32800|32800|1
1084334400000|2004-05-12 04:00:00|33330|33330|31400|31400|33850|33850|31350|31350|1
1084420800000|2004-05-13 04:00:00|31400|31400|32450|32450|32500|32500|31400|31400|1
1084507200000|2004-05-14 04:00:00|32450|32450|30680|30680|32450|32450|30300|30300|1
1084766400000|2004-05-17 04:00:00|30680|30680|29150|29150|30680|30680|28350|28350|1
1084852800000|2004-05-18 04:00:00|29150|29150|28250|28250|29580|29580|28050|28050|1
1084939200000|2004-05-19 04:00:00|28250|28250|29420|29420|29600|29600|28200|28200|1
1085025600000|2004-05-20 04:00:00|29420|29420|28230|28230|29490|29490|28000|28000|1
1085112000000|2004-05-21 04:00:00|28230|28230|28200|28200|28600|28600|27650|27650|1
1085371200000|2004-05-24 04:00:00|28200|28200|27980|27980|28600|28600|27760|27760|1
1085457600000|2004-05-25 04:00:00|27980|27980|28700|28700|29000|29000|27980|27980|1
1085544000000|2004-05-26 04:00:00|28700|28700|27730|27730|28900|28900|27320|27320|1
1085630400000|2004-05-27 04:00:00|27730|27730|25730|25730|27730|27730|25530|25530|1
1085716800000|2004-05-28 04:00:00|25730|25730|25480|25480|26030|26030|25300|25300|1
1085976000000|2004-05-31 04:00:00|25480|25480|||26300|26300|25480|25480|1
1086062400000|2004-06-01 04:00:00|||27370|27370|27480|27480|26100|26100|1
1086148800000|2004-06-02 04:00:00|27370|27370|26620|26620|27600|27600|25610|25610|1
1086235200000|2004-06-03 04:00:00|26620|26620|25450|25450|26690|26690|25070|25070|1
1086321600000|2004-06-04 04:00:00|25450|25450|26370|26370|26530|26530|25350|25350|1
1086580800000|2004-06-07 04:00:00|26370|26370|26870|26870|27000|27000|25500|25500|1
1086667200000|2004-06-08 04:00:00|26870|26870|26870|26870|27350|27350|26680|26680|1
1086753600000|2004-06-09 04:00:00|26870|26870|27250|27250|27400|27400|26750|26750|1
1086840000000|2004-06-10 04:00:00|27250|27250|27130|27130|27350|27350|26800|26800|1
1086926400000|2004-06-11 04:00:00|27130|27130|27130|27130|27150|27150|26900|26900|1
1087185600000|2004-06-14 04:00:00|27130|27130|27950|27950|28300|28300|27100|27100|1
1087272000000|2004-06-15 04:00:00|27950|27950|28320|28320|28650|28650|27900|27900|1
1087358400000|2004-06-16 04:00:00|28320|28320|27950|27950|28400|28400|27200|27200|1
1087444800000|2004-06-17 04:00:00|27950|27950|28070|28070|28550|28550|27450|27450|1
1087531200000|2004-06-18 04:00:00|28070|28070|28300|28300|28480|28480|27770|27770|1
1087790400000|2004-06-21 04:00:00|28300|28300|29300|29300|29450|29450|28000|28000|1
1087876800000|2004-06-22 04:00:00|29300|29300|29620|29620|29700|29700|28930|28930|1
1087963200000|2004-06-23 04:00:00|29620|29620|30460|30460|30660|30660|29590|29590|1
1088049600000|2004-06-24 04:00:00|30460|30460|30600|30600|31600|31600|30300|30300|1
1088136000000|2004-06-25 04:00:00|30600|30600|30800|30800|31000|31000|30470|30470|1
1088395200000|2004-06-28 04:00:00|30800|30800|29400|29400|30800|30800|28900|28900|1
1088481600000|2004-06-29 04:00:00|29400|29400|29330|29330|30100|30100|29200|29200|1
1088568000000|2004-06-30 04:00:00|29330|29330|29750|29750|29850|29850|28050|28050|1
1088654400000|2004-07-01 04:00:00|29750|29750|30950|30950|31130|31130|29750|29750|1
1088740800000|2004-07-02 04:00:00|30950|30950|31420|31420|31650|31650|30950|30950|1
1089000000000|2004-07-05 04:00:00|31420|31420|||31420|31420|31420|31420|1
1089086400000|2004-07-06 04:00:00|||34470|34470|34500|34500|31400|31400|1
1089172800000|2004-07-07 04:00:00|34470|34470|33980|33980|37850|37850|33000|33000|1
1089259200000|2004-07-08 04:00:00|33980|33980|32880|32880|33980|33980|31800|31800|1
1089345600000|2004-07-09 04:00:00|32880|32880|33000|33000|33600|33600|32000|32000|1
1089604800000|2004-07-12 04:00:00|33000|33000|31300|31300|33100|33100|31000|31000|1
1089691200000|2004-07-13 04:00:00|31300|31300|30130|30130|31300|31300|29600|29600|1
1089777600000|2004-07-14 04:00:00|30130|30130|28500|28500|30130|30130|28000|28000|1
1089864000000|2004-07-15 04:00:00|28500|28500|25430|25430|28500|28500|24950|24950|1
1089950400000|2004-07-16 04:00:00|25430|25430|24080|24080|25430|25430|24000|24000|1
1090209600000|2004-07-19 04:00:00|24080|24080|24200|24200|24550|24550|23850|23850|1
1090296000000|2004-07-20 04:00:00|24200|24200|24450|24450|24900|24900|24130|24130|1
1090382400000|2004-07-21 04:00:00|24450|24450|23780|23780|24650|24650|23700|23700|1
1090468800000|2004-07-22 04:00:00|23780|23780|21900|21900|24020|24020|21780|21780|1
1090555200000|2004-07-23 04:00:00|21900|21900|21800|21800|22250|22250|21700|21700|1
1090814400000|2004-07-26 04:00:00|21800|21800|21180|21180|21800|21800|20500|20500|1
1090900800000|2004-07-27 04:00:00|21180|21180|21270|21270|22100|22100|20500|20500|1
1090987200000|2004-07-28 04:00:00|21270|21270|19880|19880|21270|21270|19750|19750|1
1091073600000|2004-07-29 04:00:00|19880|19880|20010|20010|20450|20450|19750|19750|1
1091160000000|2004-07-30 04:00:00|20010|20010|19800|19800|20400|20400|19200|19200|1
1091419200000|2004-08-02 04:00:00|19800|19800|19280|19280|19820|19820|19200|19200|1
1091505600000|2004-08-03 04:00:00|19280|19280|18800|18800|19300|19300|18750|18750|1
1091592000000|2004-08-04 04:00:00|18800|18800|18380|18380|18850|18850|18350|18350|1
1091678400000|2004-08-05 04:00:00|18380|18380|18680|18680|18750|18750|18380|18380|1
1091764800000|2004-08-06 04:00:00|18680|18680|18870|18870|18900|18900|18550|18550|1
1092024000000|2004-08-09 04:00:00|18870|18870|19950|19950|20000|20000|18870|18870|1
1092110400000|2004-08-10 04:00:00|19950|19950|19730|19730|19950|19950|19620|19620|1
1092196800000|2004-08-11 04:00:00|19730|19730|18830|18830|19730|19730|18720|18720|1
1092283200000|2004-08-12 04:00:00|18830|18830|19500|19500|19800|19800|18830|18830|1
1092369600000|2004-08-13 04:00:00|19500|19500|19850|19850|20700|20700|19100|19100|1
1092628800000|2004-08-16 04:00:00|19850|19850|18950|18950|19850|19850|17550|17550|1
1092715200000|2004-08-17 04:00:00|18950|18950|19800|19800|20000|20000|18950|18950|1
1092801600000|2004-08-18 04:00:00|19800|19800|20050|20050|20200|20200|19650|19650|1
1092888000000|2004-08-19 04:00:00|20050|20050|20070|20070|20250|20250|19800|19800|1
1092974400000|2004-08-20 04:00:00|20070|20070|20000|20000|20150|20150|19860|19860|1
1093233600000|2004-08-23 04:00:00|20000|20000|20470|20470|20850|20850|19900|19900|1
1093320000000|2004-08-24 04:00:00|20470|20470|19930|19930|20500|20500|19910|19910|1
1093406400000|2004-08-25 04:00:00|19930|19930|19400|19400|20100|20100|19250|19250|1
1093492800000|2004-08-26 04:00:00|19400|19400|18580|18580|19400|19400|18510|18510|1
1093579200000|2004-08-27 04:00:00|18580|18580|17940|17940|18700|18700|17900|17900|1
1093838400000|2004-08-30 04:00:00|17940|17940|18270|18270|18700|18700|17940|17940|1
1093924800000|2004-08-31 04:00:00|18270|18270|18080|18080|18310|18310|17900|17900|1
1094011200000|2004-09-01 04:00:00|18080|18080|18110|18110|19050|19050|17700|17700|1
1094097600000|2004-09-02 04:00:00|18110|18110|17770|17770|18110|18110|17700|17700|1
1094184000000|2004-09-03 04:00:00|17770|17770|17430|17430|17770|17770|17410|17410|1
1094443200000|2004-09-06 04:00:00|17430|17430|||17430|17430|17430|17430|1
1094529600000|2004-09-07 04:00:00|||17340|17340|17430|17430|16900|16900|1
1094616000000|2004-09-08 04:00:00|17340|17340|17190|17190|17450|17450|17100|17100|1
1094702400000|2004-09-09 04:00:00|17190|17190|17220|17220|17500|17500|17170|17170|1
1094788800000|2004-09-10 04:00:00|17220|17220|17030|17030|17400|17400|16800|16800|1
1095048000000|2004-09-13 04:00:00|17030|17030|17220|17220|17250|17250|17000|17000|1
1095134400000|2004-09-14 04:00:00|17220|17220|16600|16600|17350|17350|16600|16600|1
1095220800000|2004-09-15 04:00:00|16600|16600|16520|16520|16780|16780|16500|16500|1
1095307200000|2004-09-16 04:00:00|16520|16520|16380|16380|16750|16750|16380|16380|1
1095393600000|2004-09-17 04:00:00|16380|16380|16340|16340|16600|16600|16270|16270|1
1095652800000|2004-09-20 04:00:00|16340|16340|16180|16180|16340|16340|16130|16130|1
1095739200000|2004-09-21 04:00:00|16180|16180|15990|15990|16200|16200|15950|15950|1
1095825600000|2004-09-22 04:00:00|15990|15990|15940|15940|16050|16050|15840|15840|1
1095912000000|2004-09-23 04:00:00|15940|15940|15940|15940|16050|16050|15820|15820|1
1095998400000|2004-09-24 04:00:00|15940|15940|15690|15690|15940|15940|15650|15650|1
1096257600000|2004-09-27 04:00:00|15690|15690|15850|15850|15920|15920|15650|15650|1
1096344000000|2004-09-28 04:00:00|15850|15850|15820|15820|15890|15890|15780|15780|1
1096430400000|2004-09-29 04:00:00|15820|15820|15850|15850|15990|15990|15820|15820|1
1096516800000|2004-09-30 04:00:00|15850|15850|15620|15620|15900|15900|15600|15600|1
1096603200000|2004-10-01 04:00:00|15620|15620|15770|15770|15840|15840|15620|15620|1
1096862400000|2004-10-04 04:00:00|15770|15770|15590|15590|15770|15770|15560|15560|1
1096948800000|2004-10-05 04:00:00|15590|15590|15260|15260|15590|15590|15250|15250|1
1097035200000|2004-10-06 04:00:00|15260|15260|15350|15350|15520|15520|15230|15230|1
1097121600000|2004-10-07 04:00:00|15350|15350|15510|15510|15550|15550|15350|15350|1
1097208000000|2004-10-08 04:00:00|15510|15510|15710|15710|15810|15810|15500|15500|1
1097467200000|2004-10-11 04:00:00|15710|15710|16080|16080|16100|16100|15680|15680|1
1097553600000|2004-10-12 04:00:00|16080|16080|15330|15330|16080|16080|15100|15100|1
1097640000000|2004-10-13 04:00:00|15330|15330|15120|15120|15390|15390|15060|15060|1
1097726400000|2004-10-14 04:00:00|15120|15120|15250|15250|15250|15250|14900|14900|1
1097812800000|2004-10-15 04:00:00|15250|15250|15270|15270|15380|15380|15210|15210|1
1098072000000|2004-10-18 04:00:00|15270|15270|15410|15410|15460|15460|15200|15200|1
1098158400000|2004-10-19 04:00:00|15410|15410|15680|15680|15730|15730|15400|15400|1
1098244800000|2004-10-20 04:00:00|15680|15680|15840|15840|15850|15850|15600|15600|1
1098331200000|2004-10-21 04:00:00|15840|15840|15850|15850|16050|16050|15780|15780|1
1098417600000|2004-10-22 04:00:00|15850|15850|15640|15640|15850|15850|15630|15630|1
1098676800000|2004-10-25 04:00:00|15640|15640|15840|15840|15950|15950|15640|15640|1
1098763200000|2004-10-26 04:00:00|15840|15840|15660|15660|15900|15900|15300|15300|1
1098849600000|2004-10-27 04:00:00|15660|15660|15530|15530|15660|15660|15450|15450|1
1098936000000|2004-10-28 04:00:00|15530|15530|15540|15540|15650|15650|15460|15460|1
1099022400000|2004-10-29 04:00:00|15540|15540|15390|15390|15550|15550|15330|15330|1
1099285200000|2004-11-01 05:00:00|15390|15390|15010|15010|15390|15390|15000|15000|1
1099371600000|2004-11-02 05:00:00|15010|15010|15110|15110|15200|15200|15000|15000|1
1099458000000|2004-11-03 05:00:00|15110|15110|15060|15060|15280|15280|15030|15030|1
1099544400000|2004-11-04 05:00:00|15060|15060|14880|14880|15070|15070|14850|14850|1
1099630800000|2004-11-05 05:00:00|14880|14880|14700|14700|14950|14950|14680|14680|1
1099890000000|2004-11-08 05:00:00|14700|14700|14870|14870|14930|14930|14660|14660|1
1099976400000|2004-11-09 05:00:00|14870|14870|14990|14990|15050|15050|14860|14860|1
1100062800000|2004-11-10 05:00:00|14990|14990|15390|15390|15750|15750|14990|14990|1
1100149200000|2004-11-11 05:00:00|15390|15390|14990|14990|15390|15390|14950|14950|1
1100235600000|2004-11-12 05:00:00|14990|14990|14970|14970|15070|15070|14700|14700|1
1100494800000|2004-11-15 05:00:00|14970|14970|15370|15370|15400|15400|14960|14960|1
1100581200000|2004-11-16 05:00:00|15370|15370|15640|15640|15650|15650|15070|15070|1
1100667600000|2004-11-17 05:00:00|15640|15640|15780|15780|15970|15970|15600|15600|1
1100754000000|2004-11-18 05:00:00|15780|15780|16010|16010|16100|16100|15710|15710|1
1100840400000|2004-11-19 05:00:00|16010|16010|15820|15820|16050|16050|15670|15670|1
1101099600000|2004-11-22 05:00:00|15820|15820|15930|15930|15950|15950|15500|15500|1
1101186000000|2004-11-23 05:00:00|15930|15930|16260|16260|16280|16280|15930|15930|1
1101272400000|2004-11-24 05:00:00|16260|16260|16110|16110|16320|16320|15970|15970|1
1101445200000|2004-11-26 05:00:00|16110|16110|16120|16120|16300|16300|16000|16000|1
1101704400000|2004-11-29 05:00:00|16120|16120|15690|15690|16240|16240|15660|15660|1
1101790800000|2004-11-30 05:00:00|15690|15690|15420|15420|15690|15690|15400|15400|1
1101877200000|2004-12-01 05:00:00|15420|15420|15360|15360|15670|15670|15310|15310|1
1101963600000|2004-12-02 05:00:00|15360|15360|15200|15200|15400|15400|15190|15190|1
1102050000000|2004-12-03 05:00:00|15200|15200|15430|15430|15430|15430|15200|15200|1
1102309200000|2004-12-06 05:00:00|15430|15430|15840|15840|15850|15850|15430|15430|1
1102395600000|2004-12-07 05:00:00|15840|15840|15600|15600|15900|15900|15570|15570|1
1102482000000|2004-12-08 05:00:00|15600|15600|15830|15830|15860|15860|15470|15470|1
1102568400000|2004-12-09 05:00:00|15830|15830|15680|15680|15830|15830|15650|15650|1
1102654800000|2004-12-10 05:00:00|15680|15680|16050|16050|16150|16150|15600|15600|1
1102914000000|2004-12-13 05:00:00|16050|16050|16600|16600|16700|16700|16050|16050|1
1103000400000|2004-12-14 05:00:00|16600|16600|16480|16480|16800|16800|16350|16350|1
1103086800000|2004-12-15 05:00:00|16480|16480|16130|16130|16480|16480|16100|16100|1
1103173200000|2004-12-16 05:00:00|16130|16130|16030|16030|16400|16400|15900|15900|1
1103259600000|2004-12-17 05:00:00|16030|16030|15880|15880|16040|16040|15600|15600|1
1103518800000|2004-12-20 05:00:00|15880|15880|16010|16010|16500|16500|15870|15870|1
1103605200000|2004-12-21 05:00:00|16010|16010|15920|15920|16010|16010|15860|15860|1
1103691600000|2004-12-22 05:00:00|15920|15920|15900|15900|15990|15990|15800|15800|1
1103778000000|2004-12-23 05:00:00|15900|15900|16140|16140|16150|16150|15900|15900|1
1104123600000|2004-12-27 05:00:00|16140|16140|16190|16190|16310|16310|16000|16000|1
1104210000000|2004-12-28 05:00:00|16190|16190|15900|15900|16300|16300|15850|15850|1
1104296400000|2004-12-29 05:00:00|15900|15900|16020|16020|16100|16100|15900|15900|1
1104382800000|2004-12-30 05:00:00|16020|16020|16260|16260|16270|16270|15850|15850|1
1104728400000|2005-01-03 05:00:00|16260|16260|16020|16020|16260|16260|15970|15970|1
1104814800000|2005-01-04 05:00:00|16020|16020|15530|15530|16020|16020|15500|15500|1
1104901200000|2005-01-05 05:00:00|15530|15530|15530|15530|15820|15820|15480|15480|1
1104987600000|2005-01-06 05:00:00|15530|15530|15690|15690|15700|15700|15450|15450|1
1105074000000|2005-01-07 05:00:00|15690|15690|16290|16290|16300|16300|15690|15690|1
1105333200000|2005-01-10 05:00:00|16290|16290|16690|16690|16700|16700|16200|16200|1
1105419600000|2005-01-11 05:00:00|16690|16690|16700|16700|16760|16760|16500|16500|1
1105506000000|2005-01-12 05:00:00|16700|16700|16550|16550|16700|16700|16400|16400|1
1105592400000|2005-01-13 05:00:00|16550|16550|16770|16770|16800|16800|16410|16410|1
1105678800000|2005-01-14 05:00:00|16770|16770|16280|16280|16790|16790|16050|16050|1
1106024400000|2005-01-18 05:00:00|16280|16280|15370|15370|16280|16280|15200|15200|1
1106110800000|2005-01-19 05:00:00|15370|15370|15550|15550|15700|15700|15370|15370|1
1106197200000|2005-01-20 05:00:00|15550|15550|15890|15890|15900|15900|15480|15480|1
1106283600000|2005-01-21 05:00:00|15890|15890|15580|15580|15920|15920|15530|15530|1
1106542800000|2005-01-24 05:00:00|15580|15580|15590|15590|15800|15800|15580|15580|1
1106629200000|2005-01-25 05:00:00|15590|15590|15790|15790|15840|15840|15450|15450|1
1106715600000|2005-01-26 05:00:00|15790|15790|15740|15740|15950|15950|15710|15710|1
1106802000000|2005-01-27 05:00:00|15740|15740|15490|15490|15740|15740|15480|15480|1
1106888400000|2005-01-28 05:00:00|15490|15490|15410|15410|15690|15690|15400|15400|1
1107147600000|2005-01-31 05:00:00|15410|15410|15380|15380|15580|15580|15300|15300|1
1107234000000|2005-02-01 05:00:00|15380|15380|15270|15270|15530|15530|15250|15250|1
1107320400000|2005-02-02 05:00:00|15270|15270|15220|15220|15330|15330|15180|15180|1
1107406800000|2005-02-03 05:00:00|15220|15220|15070|15070|15290|15290|15060|15060|1
1107493200000|2005-02-04 05:00:00|15070|15070|14880|14880|15100|15100|14870|14870|1
1107752400000|2005-02-07 05:00:00|14880|14880|14970|14970|15080|15080|14810|14810|1
1107838800000|2005-02-08 05:00:00|14970|14970|15050|15050|15120|15120|14970|14970|1
1107925200000|2005-02-09 05:00:00|15050|15050|15330|15330|15350|15350|15020|15020|1
1108011600000|2005-02-10 05:00:00|15330|15330|15520|15520|15650|15650|15300|15300|1
1108098000000|2005-02-11 05:00:00|15520|15520|15710|15710|15860|15860|15500|15500|1
1108357200000|2005-02-14 05:00:00|15710|15710|16120|16120|16140|16140|15710|15710|1
1108443600000|2005-02-15 05:00:00|16120|16120|16310|16310|16400|16400|16000|16000|1
1108530000000|2005-02-16 05:00:00|16310|16310|16290|16290|16350|16350|16100|16100|1
1108616400000|2005-02-17 05:00:00|16290|16290|17150|17150|17200|17200|16280|16280|1
1108702800000|2005-02-18 05:00:00|17150|17150|16920|16920|17400|17400|16900|16900|1
1109048400000|2005-02-22 05:00:00|16920|16920|17550|17550|17680|17680|16920|16920|1
1109134800000|2005-02-23 05:00:00|17550|17550|17250|17250|17550|17550|17080|17080|1
1109221200000|2005-02-24 05:00:00|17250|17250|17020|17020|17600|17600|17000|17000|1
1109307600000|2005-02-25 05:00:00|17020|17020|17820|17820|17900|17900|16950|16950|1
1109566800000|2005-02-28 05:00:00|17820|17820|18300|18300|18450|18450|17820|17820|1
1109653200000|2005-03-01 05:00:00|18300|18300|18160|18160|18480|18480|18090|18090|1
1109739600000|2005-03-02 05:00:00|18160|18160|18620|18620|18650|18650|18110|18110|1
1109826000000|2005-03-03 05:00:00|18620|18620|18690|18690|18700|18700|18350|18350|1
1109912400000|2005-03-04 05:00:00|18690|18690|18380|18380|18800|18800|18350|18350|1
1110171600000|2005-03-07 05:00:00|18380|18380|18060|18060|18570|18570|18010|18010|1
1110258000000|2005-03-08 05:00:00|18060|18060|18120|18120|18300|18300|17840|17840|1
1110344400000|2005-03-09 05:00:00|18120|18120|18170|18170|18220|18220|17920|17920|1
1110430800000|2005-03-10 05:00:00|18170|18170|18510|18510|18510|18510|18100|18100|1
1110517200000|2005-03-11 05:00:00|18510|18510|19600|19600|19650|19650|18510|18510|1
1110776400000|2005-03-14 05:00:00|19600|19600|19200|19200|19600|19600|19100|19100|1
1110862800000|2005-03-15 05:00:00|19200|19200|20220|20220|20350|20350|19200|19200|1
1110949200000|2005-03-16 05:00:00|20220|20220|19790|19790|20500|20500|19750|19750|1
1111035600000|2005-03-17 05:00:00|19790|19790|19680|19680|19900|19900|19200|19200|1
1111122000000|2005-03-18 05:00:00|19680|19680|19210|19210|19850|19850|19060|19060|1
1111381200000|2005-03-21 05:00:00|19210|19210|18730|18730|19350|19350|18510|18510|1
1111467600000|2005-03-22 05:00:00|18730|18730|18720|18720|19000|19000|18700|18700|1
1111554000000|2005-03-23 05:00:00|18720|18720|18540|18540|18720|18720|18250|18250|1
1111640400000|2005-03-24 05:00:00|18540|18540|18840|18840|18900|18900|18400|18400|1
1111986000000|2005-03-28 05:00:00|18840|18840|18610|18610|18900|18900|18560|18560|1
1112072400000|2005-03-29 05:00:00|18610|18610|18660|18660|18750|18750|18500|18500|1
1112158800000|2005-03-30 05:00:00|18660|18660|19200|19200|19250|19250|18660|18660|1
1112245200000|2005-03-31 05:00:00|19200|19200|18700|18700|19850|19850|18500|18500|1
1112331600000|2005-04-01 05:00:00|18700|18700|18380|18380|18800|18800|18200|18200|1
1112587200000|2005-04-04 04:00:00|18380|18380|18320|18320|18500|18500|18200|18200|1
1112673600000|2005-04-05 04:00:00|18320|18320|18410|18410|18600|18600|18130|18130|1
1112760000000|2005-04-06 04:00:00|18410|18410|18660|18660|18790|18790|18400|18400|1
1112846400000|2005-04-07 04:00:00|18660|18660|18830|18830|18970|18970|18660|18660|1
1112932800000|2005-04-08 04:00:00|18830|18830|18550|18550|19000|19000|18470|18470|1
1113192000000|2005-04-11 04:00:00|18550|18550|18750|18750|18780|18780|18250|18250|1
1113278400000|2005-04-12 04:00:00|18750|18750|18730|18730|18980|18980|18550|18550|1
1113364800000|2005-04-13 04:00:00|18730|18730|18930|18930|18950|18950|18570|18570|1
1113451200000|2005-04-14 04:00:00|18930|18930|18830|18830|19120|19120|18780|18780|1
1113537600000|2005-04-15 04:00:00|18830|18830|18740|18740|18930|18930|18620|18620|1
1113796800000|2005-04-18 04:00:00|18740|18740|18700|18700|18850|18850|18550|18550|1
1113883200000|2005-04-19 04:00:00|18700|18700|19490|19490|19500|19500|18700|18700|1
1113969600000|2005-04-20 04:00:00|19490|19490|19480|19480|19700|19700|19300|19300|1
1114056000000|2005-04-21 04:00:00|19480|19480|19690|19690|19710|19710|19400|19400|1
1114142400000|2005-04-22 04:00:00|19690|19690|19610|19610|19870|19870|19580|19580|1
1114401600000|2005-04-25 04:00:00|19610|19610|20000|20000|20470|20470|19610|19610|1
1114488000000|2005-04-26 04:00:00|20000|20000|19960|19960|20120|20120|19850|19850|1
1114574400000|2005-04-27 04:00:00|19960|19960|19600|19600|20110|20110|19530|19530|1
1114660800000|2005-04-28 04:00:00|19600|19600|19470|19470|19820|19820|19410|19410|1
1114747200000|2005-04-29 04:00:00|19470|19470|19450|19450|19650|19650|19370|19370|1
1115006400000|2005-05-02 04:00:00|19450|19450|19500|19500|19520|19520|19090|19090|1
1115092800000|2005-05-03 04:00:00|19500|19500|19240|19240|19620|19620|19180|19180|1
1115179200000|2005-05-04 04:00:00|19240|19240|19130|19130|19400|19400|19080|19080|1
1115265600000|2005-05-05 04:00:00|19130|19130|19330|19330|19340|19340|19130|19130|1
1115352000000|2005-05-06 04:00:00|19330|19330|19540|19540|19620|19620|19250|19250|1
1115611200000|2005-05-09 04:00:00|19540|19540|19410|19410|19790|19790|19370|19370|1
1115697600000|2005-05-10 04:00:00|19410|19410|19450|19450|19580|19580|19320|19320|1
1115784000000|2005-05-11 04:00:00|19450|19450|19660|19660|19680|19680|19280|19280|1
1115870400000|2005-05-12 04:00:00|19660|19660|19540|19540|19750|19750|19400|19400|1
1115956800000|2005-05-13 04:00:00|19540|19540|19200|19200|19550|19550|19100|19100|1
1116216000000|2005-05-16 04:00:00|19200|19200|19370|19370|19400|19400|18940|18940|1
1116302400000|2005-05-17 04:00:00|19370|19370|19340|19340|19470|19470|19210|19210|1
1116388800000|2005-05-18 04:00:00|19340|19340|19660|19660|19980|19980|19210|19210|1
1116475200000|2005-05-19 04:00:00|19660|19660|19560|19560|19850|19850|19460|19460|1
1116561600000|2005-05-20 04:00:00|19560|19560|19630|19630|19800|19800|19540|19540|1
1116820800000|2005-05-23 04:00:00|19630|19630|19760|19760|20080|20080|19630|19630|1
1116907200000|2005-05-24 04:00:00|19760|19760|19870|19870|19880|19880|19620|19620|1
1116993600000|2005-05-25 04:00:00|19870|19870|20770|20770|20800|20800|19870|19870|1
1117080000000|2005-05-26 04:00:00|20770|20770|21030|21030|21100|21100|20650|20650|1
1117166400000|2005-05-27 04:00:00|21030|21030|20870|20870|21180|21180|20700|20700|1
1117512000000|2005-05-31 04:00:00|20870|20870|21470|21470|21550|21550|20870|20870|1
1117598400000|2005-06-01 04:00:00|21470|21470|21560|21560|21780|21780|21230|21230|1
1117684800000|2005-06-02 04:00:00|21560|21560|21090|21090|21560|21560|21060|21060|1
1117771200000|2005-06-03 04:00:00|21090|21090|21520|21520|21650|21650|20980|20980|1
1118030400000|2005-06-06 04:00:00|21520|21520|21520|21520|22250|22250|21500|21500|1
1118116800000|2005-06-07 04:00:00|21520|21520|21420|21420|21700|21700|21320|21320|1
1118203200000|2005-06-08 04:00:00|21420|21420|21110|21110|21550|21550|21050|21050|1
1118289600000|2005-06-09 04:00:00|21110|21110|21290|21290|21350|21350|20870|20870|1
1118376000000|2005-06-10 04:00:00|21290|21290|21140|21140|21550|21550|21080|21080|1
1118635200000|2005-06-13 04:00:00|21140|21140|21690|21690|21930|21930|21140|21140|1
1118721600000|2005-06-14 04:00:00|21690|21690|22090|22090|22110|22110|21550|21550|1
1118808000000|2005-06-15 04:00:00|22090|22090|22390|22390|22500|22500|22090|22090|1
1118894400000|2005-06-16 04:00:00|22390|22390|22300|22300|22550|22550|22120|22120|1
1118980800000|2005-06-17 04:00:00|22300|22300|22900|22900|23030|23030|22220|22220|1
1119240000000|2005-06-20 04:00:00|22900|22900|23240|23240|23800|23800|22900|22900|1
1119326400000|2005-06-21 04:00:00|23240|23240|23160|23160|23500|23500|22910|22910|1
1119412800000|2005-06-22 04:00:00|23160|23160|23070|23070|23750|23750|23020|23020|1
1119499200000|2005-06-23 04:00:00|23070|23070|22840|22840|23300|23300|22800|22800|1
1119585600000|2005-06-24 04:00:00|22840|22840|23120|23120|23250|23250|22840|22840|1
1119844800000|2005-06-27 04:00:00|23120|23120|21540|21540|23350|23350|21500|21500|1
1119931200000|2005-06-28 04:00:00|21540|21540|20710|20710|21900|21900|20150|20150|1
1120017600000|2005-06-29 04:00:00|20710|20710|21020|21020|21150|21150|20470|20470|1
1120104000000|2005-06-30 04:00:00|21020|21020|20700|20700|21150|21150|20250|20250|1
1120190400000|2005-07-01 04:00:00|20700|20700|20950|20950|21070|21070|20500|20500|1
1120536000000|2005-07-05 04:00:00|20950|20950|22080|22080|22650|22650|20950|20950|1
1120622400000|2005-07-06 04:00:00|22080|22080|21620|21620|22250|22250|21550|21550|1
1120708800000|2005-07-07 04:00:00|21620|21620|21460|21460|21730|21730|21000|21000|1
1120795200000|2005-07-08 04:00:00|21460|21460|21130|21130|21460|21460|20800|20800|1
1121054400000|2005-07-11 04:00:00|21130|21130|21460|21460|21550|21550|20620|20620|1
1121140800000|2005-07-12 04:00:00|21460|21460|21920|21920|21920|21920|21100|21100|1
1121227200000|2005-07-13 04:00:00|21920|21920|22200|22200|22550|22550|21920|21920|1
1121313600000|2005-07-14 04:00:00|22200|22200|23000|23000|23280|23280|22200|22200|1
1121400000000|2005-07-15 04:00:00|23000|23000|22670|22670|23000|23000|22100|22100|1
1121659200000|2005-07-18 04:00:00|22670|22670|22420|22420|23000|23000|22110|22110|1
1121745600000|2005-07-19 04:00:00|22420|22420|21410|21410|22420|22420|21160|21160|1
1121832000000|2005-07-20 04:00:00|21410|21410|21700|21700|21750|21750|20960|20960|1
1121918400000|2005-07-21 04:00:00|21700|21700|21260|21260|21700|21700|20950|20950|1
1122004800000|2005-07-22 04:00:00|21260|21260|21260|21260|21550|21550|21180|21180|1
1122264000000|2005-07-25 04:00:00|21260|21260|21220|21220|21340|21340|20980|20980|1
1122350400000|2005-07-26 04:00:00|21220|21220|21340|21340|21970|21970|21150|21150|1
1122436800000|2005-07-27 04:00:00|21340|21340|21350|21350|21530|21530|21150|21150|1
1122523200000|2005-07-28 04:00:00|21350|21350|21580|21580|21850|21850|21350|21350|1
1122609600000|2005-07-29 04:00:00|21580|21580|21240|21240|21720|21720|21100|21100|1
1122868800000|2005-08-01 04:00:00|21240|21240|21240|21240|21450|21450|21150|21150|1
1122955200000|2005-08-02 04:00:00|21240|21240|21540|21540|21750|21750|21240|21240|1
1123041600000|2005-08-03 04:00:00|21540|21540|21080|21080|21800|21800|21050|21050|1
1123128000000|2005-08-04 04:00:00|21080|21080|21260|21260|21320|21320|21070|21070|1
1123214400000|2005-08-05 04:00:00|21260|21260|21090|21090|21410|21410|20500|20500|1
1123473600000|2005-08-08 04:00:00|21090|21090|21170|21170|21450|21450|21080|21080|1
1123560000000|2005-08-09 04:00:00|21170|21170|20740|20740|21320|21320|20700|20700|1
1123646400000|2005-08-10 04:00:00|20740|20740|20800|20800|20850|20850|20590|20590|1
1123732800000|2005-08-11 04:00:00|20800|20800|20760|20760|20900|20900|20700|20700|1
1123819200000|2005-08-12 04:00:00|20760|20760|20300|20300|21100|21100|20300|20300|1
1124078400000|2005-08-15 04:00:00|20300|20300|19160|19160|20300|20300|19030|19030|1
1124164800000|2005-08-16 04:00:00|19160|19160|19270|19270|19470|19470|19060|19060|1
1124251200000|2005-08-17 04:00:00|19270|19270|19160|19160|19450|19450|19070|19070|1
1124337600000|2005-08-18 04:00:00|19160|19160|19090|19090|19330|19330|19080|19080|1
1124424000000|2005-08-19 04:00:00|19090|19090|18680|18680|19190|19190|18550|18550|1
1124683200000|2005-08-22 04:00:00|18680|18680|18990|18990|19060|19060|18680|18680|1
1124769600000|2005-08-23 04:00:00|18990|18990|19000|19000|19320|19320|18910|18910|1
1124856000000|2005-08-24 04:00:00|19000|19000|18830|18830|19890|19890|18750|18750|1
1124942400000|2005-08-25 04:00:00|18830|18830|18370|18370|19730|19730|18280|18280|1
1125028800000|2005-08-26 04:00:00|18370|18370|18370|18370|18470|18470|18290|18290|1
1125288000000|2005-08-29 04:00:00|18370|18370|18430|18430|18650|18650|18350|18350|1
1125374400000|2005-08-30 04:00:00|18430|18430|18460|18460|18770|18770|18400|18400|1
1125460800000|2005-08-31 04:00:00|18460|18460|18240|18240|18560|18560|18110|18110|1
1125547200000|2005-09-01 04:00:00|18240|18240|18450|18450|18480|18480|18100|18100|1
1125633600000|2005-09-02 04:00:00|18450|18450|18410|18410|18550|18550|18180|18180|1
1125979200000|2005-09-06 04:00:00|18410|18410|18810|18810|18950|18950|18410|18410|1
1126065600000|2005-09-07 04:00:00|18810|18810|18480|18480|18810|18810|18350|18350|1
1126152000000|2005-09-08 04:00:00|18480|18480|18440|18440|18480|18480|18230|18230|1
1126238400000|2005-09-09 04:00:00|18440|18440|18040|18040|18480|18480|18030|18030|1
1126497600000|2005-09-12 04:00:00|18040|18040|17800|17800|18040|18040|17700|17700|1
1126584000000|2005-09-13 04:00:00|17800|17800|17750|17750|17830|17830|17610|17610|1
1126670400000|2005-09-14 04:00:00|17750|17750|17550|17550|17800|17800|17500|17500|1
1126756800000|2005-09-15 04:00:00|17550|17550|17320|17320|17740|17740|17310|17310|1
1126843200000|2005-09-16 04:00:00|17320|17320|17350|17350|17450|17450|17290|17290|1
1127102400000|2005-09-19 04:00:00|17350|17350|17350|17350|17480|17480|17300|17300|1
1127188800000|2005-09-20 04:00:00|17350|17350|17230|17230|17420|17420|17170|17170|1
1127275200000|2005-09-21 04:00:00|17230|17230|17260|17260|17450|17450|17100|17100|1
1127361600000|2005-09-22 04:00:00|17260|17260|17210|17210|17350|17350|17160|17160|1
1127448000000|2005-09-23 04:00:00|17210|17210|17130|17130|17300|17300|17110|17110|1
1127707200000|2005-09-26 04:00:00|17130|17130|16970|16970|17180|17180|16950|16950|1
1127793600000|2005-09-27 04:00:00|16970|16970|16840|16840|17030|17030|16740|16740|1
1127880000000|2005-09-28 04:00:00|16840|16840|16950|16950|17030|17030|16840|16840|1
1127966400000|2005-09-29 04:00:00|16950|16950|16710|16710|17020|17020|16620|16620|1
1128052800000|2005-09-30 04:00:00|16710|16710|16720|16720|16950|16950|16650|16650|1
1128312000000|2005-10-03 04:00:00|16720|16720|16730|16730|16900|16900|16500|16500|1
1128398400000|2005-10-04 04:00:00|16730|16730|16370|16370|16730|16730|16250|16250|1
1128484800000|2005-10-05 04:00:00|16370|16370|16280|16280|16390|16390|16230|16230|1
1128571200000|2005-10-06 04:00:00|16280|16280|16370|16370|16530|16530|16260|16260|1
1128657600000|2005-10-07 04:00:00|16370|16370|16530|16530|16550|16550|16350|16350|1
1128916800000|2005-10-10 04:00:00|16530|16530|16430|16430|16530|16530|16310|16310|1
1129003200000|2005-10-11 04:00:00|16430|16430|16510|16510|16640|16640|16420|16420|1
1129089600000|2005-10-12 04:00:00|16510|16510|17320|17320|17350|17350|16510|16510|1
1129176000000|2005-10-13 04:00:00|17320|17320|17500|17500|17650|17650|17220|17220|1
1129262400000|2005-10-14 04:00:00|17500|17500|17530|17530|17580|17580|17440|17440|1
1129521600000|2005-10-17 04:00:00|17530|17530|17520|17520|17690|17690|17500|17500|1
1129608000000|2005-10-18 04:00:00|17520|17520|17100|17100|17550|17550|17090|17090|1
1129694400000|2005-10-19 04:00:00|17100|17100|17220|17220|17300|17300|17010|17010|1
1129780800000|2005-10-20 04:00:00|17220|17220|17190|17190|17230|17230|17020|17020|1
1129867200000|2005-10-21 04:00:00|17190|17190|16940|16940|17190|17190|16850|16850|1
1130126400000|2005-10-24 04:00:00|16940|16940|16990|16990|17120|17120|16850|16850|1
1130212800000|2005-10-25 04:00:00|16990|16990|17090|17090|17190|17190|16990|16990|1
1130299200000|2005-10-26 04:00:00|17090|17090|16930|16930|17130|17130|16900|16900|1
1130385600000|2005-10-27 04:00:00|16930|16930|17050|17050|17100|17100|16900|16900|1
1130472000000|2005-10-28 04:00:00|17050|17050|16880|16880|17070|17070|16860|16860|1
1130734800000|2005-10-31 05:00:00|16880|16880|16970|16970|17020|17020|16800|16800|1
1130821200000|2005-11-01 05:00:00|16970|16970|17350|17350|17550|17550|16910|16910|1
1130907600000|2005-11-02 05:00:00|17350|17350|17390|17390|17460|17460|17060|17060|1
1130994000000|2005-11-03 05:00:00|17390|17390|17830|17830|17900|17900|17390|17390|1
1131080400000|2005-11-04 05:00:00|17830|17830|17620|17620|17950|17950|17560|17560|1
1131339600000|2005-11-07 05:00:00|17620|17620|17410|17410|17640|17640|17300|17300|1
1131426000000|2005-11-08 05:00:00|17410|17410|17390|17390|17450|17450|17310|17310|1
1131512400000|2005-11-09 05:00:00|17390|17390|17430|17430|17580|17580|17200|17200|1
1131598800000|2005-11-10 05:00:00|17430|17430|17550|17550|17690|17690|17220|17220|1
1131685200000|2005-11-11 05:00:00|17550|17550|18170|18170|18190|18190|17550|17550|1
1131944400000|2005-11-14 05:00:00|18170|18170|18020|18020|18320|18320|17880|17880|1
1132030800000|2005-11-15 05:00:00|18020|18020|18020|18020|18220|18220|17960|17960|1
1132117200000|2005-11-16 05:00:00|18020|18020|17340|17340|18030|18030|17220|17220|1
1132203600000|2005-11-17 05:00:00|17340|17340|17480|17480|17530|17530|17250|17250|1
1132290000000|2005-11-18 05:00:00|17480|17480|17220|17220|17480|17480|17150|17150|1
1132549200000|2005-11-21 05:00:00|17220|17220|17390|17390|17540|17540|17220|17220|1
1132635600000|2005-11-22 05:00:00|17390|17390|17360|17360|17500|17500|17330|17330|1
1132722000000|2005-11-23 05:00:00|17360|17360|17070|17070|17360|17360|17050|17050|1
1132894800000|2005-11-25 05:00:00|17070|17070|17010|17010|17070|17070|16870|16870|1
1133154000000|2005-11-28 05:00:00|17010|17010|17170|17170|17190|17190|16670|16670|1
1133240400000|2005-11-29 05:00:00|17170|17170|17030|17030|17220|17220|16860|16860|1
1133326800000|2005-11-30 05:00:00|17030|17030|17180|17180|17450|17450|16930|16930|1
1133413200000|2005-12-01 05:00:00|17180|17180|17230|17230|17400|17400|17150|17150|1
1133499600000|2005-12-02 05:00:00|17230|17230|17380|17380|17400|17400|17170|17170|1
1133758800000|2005-12-05 05:00:00|17380|17380|17560|17560|17700|17700|17270|17270|1
1133845200000|2005-12-06 05:00:00|17560|17560|17510|17510|17650|17650|17370|17370|1
1133931600000|2005-12-07 05:00:00|17510|17510|17360|17360|17510|17510|17210|17210|1
1134018000000|2005-12-08 05:00:00|17360|17360|17930|17930|17950|17950|17360|17360|1
1134104400000|2005-12-09 05:00:00|17930|17930|18160|18160|18200|18200|17750|17750|1
1134363600000|2005-12-12 05:00:00|18160|18160|18850|18850|19250|19250|18160|18160|1
1134450000000|2005-12-13 05:00:00|18850|18850|19570|19570|19600|19600|18800|18800|1
1134536400000|2005-12-14 05:00:00|19570|19570|19250|19250|19700|19700|19130|19130|1
1134622800000|2005-12-15 05:00:00|19250|19250|18740|18740|19250|19250|18670|18670|1
1134709200000|2005-12-16 05:00:00|18740|18740|19140|19140|19230|19230|18650|18650|1
1134968400000|2005-12-19 05:00:00|19140|19140|19860|19860|19900|19900|19110|19110|1
1135054800000|2005-12-20 05:00:00|19860|19860|19780|19780|20100|20100|19680|19680|1
1135141200000|2005-12-21 05:00:00|19780|19780|20090|20090|20100|20100|19480|19480|1
1135227600000|2005-12-22 05:00:00|20090|20090|20360|20360|20390|20390|20000|20000|1
1135314000000|2005-12-23 05:00:00|20360|20360|20340|20340|20360|20360|20130|20130|1
1135659600000|2005-12-27 05:00:00|20340|20340|20380|20380|20540|20540|19900|19900|1
1135746000000|2005-12-28 05:00:00|20380|20380|20240|20240|20380|20380|20140|20140|1
1135832400000|2005-12-29 05:00:00|20240|20240|19810|19810|20330|20330|19770|19770|1
1135918800000|2005-12-30 05:00:00|19810|19810|19730|19730|19880|19880|19550|19550|1
1136264400000|2006-01-03 05:00:00|19730|19730|19820|19820|20250|20250|19730|19730|1
1136350800000|2006-01-04 05:00:00|19820|19820|19510|19510|19950|19950|19440|19440|1
1136437200000|2006-01-05 05:00:00|19510|19510|18880|18880|19530|19530|18810|18810|1
1136523600000|2006-01-06 05:00:00|18880|18880|18690|18690|19100|19100|18680|18680|1
1136782800000|2006-01-09 05:00:00|18690|18690|18330|18330|18690|18690|18050|18050|1
1136869200000|2006-01-10 05:00:00|18330|18330|18110|18110|18330|18330|18060|18060|1
1136955600000|2006-01-11 05:00:00|18110|18110|18130|18130|18270|18270|18080|18080|1
1137042000000|2006-01-12 05:00:00|18130|18130|17880|17880|18150|18150|17700|17700|1
1137128400000|2006-01-13 05:00:00|17880|17880|17650|17650|18000|18000|17650|17650|1
1137474000000|2006-01-17 05:00:00|17650|17650|18030|18030|18280|18280|17650|17650|1
1137560400000|2006-01-18 05:00:00|18030|18030|17750|17750|18030|18030|17560|17560|1
1137646800000|2006-01-19 05:00:00|17750|17750|17840|17840|17890|17890|17740|17740|1
1137733200000|2006-01-20 05:00:00|17840|17840|17940|17940|18050|18050|17800|17800|1
1137992400000|2006-01-23 05:00:00|17940|17940|18050|18050|18240|18240|17920|17920|1
1138078800000|2006-01-24 05:00:00|18050|18050|17990|17990|18180|18180|17940|17940|1
1138165200000|2006-01-25 05:00:00|17990|17990|17840|17840|18270|18270|17800|17800|1
1138251600000|2006-01-26 05:00:00|17840|17840|18030|18030|18050|18050|17780|17780|1
1138338000000|2006-01-27 05:00:00|18030|18030|18640|18640|18680|18680|18030|18030|1
1138597200000|2006-01-30 05:00:00|18640|18640|18820|18820|19180|19180|18640|18640|1
1138683600000|2006-01-31 05:00:00|18820|18820|18500|18500|18840|18840|18450|18450|1
1138770000000|2006-02-01 05:00:00|18500|18500|18120|18120|18530|18530|18060|18060|1
1138856400000|2006-02-02 05:00:00|18120|18120|18190|18190|18250|18250|18000|18000|1
1138942800000|2006-02-03 05:00:00|18190|18190|18400|18400|18600|18600|18090|18090|1
1139202000000|2006-02-06 05:00:00|18400|18400|18100|18100|18670|18670|18020|18020|1
1139288400000|2006-02-07 05:00:00|18100|18100|17670|17670|18300|18300|17580|17580|1
1139374800000|2006-02-08 05:00:00|17670|17670|18020|18020|18050|18050|17570|17570|1
1139461200000|2006-02-09 05:00:00|18020|18020|18160|18160|18380|18380|17950|17950|1
1139547600000|2006-02-10 05:00:00|18160|18160|18050|18050|18340|18340|17910|17910|1
1139806800000|2006-02-13 05:00:00|18050|18050|18270|18270|18340|18340|17850|17850|1
1139893200000|2006-02-14 05:00:00|18270|18270|18250|18250|18430|18430|18180|18180|1
1139979600000|2006-02-15 05:00:00|18250|18250|18240|18240|18350|18350|17860|17860|1
1140066000000|2006-02-16 05:00:00|18240|18240|18340|18340|18380|18380|18090|18090|1
1140152400000|2006-02-17 05:00:00|18340|18340|18530|18530|18700|18700|18340|18340|1
1140498000000|2006-02-21 05:00:00|18530|18530|18020|18020|18530|18530|17850|17850|1
1140584400000|2006-02-22 05:00:00|18020|18020|17570|17570|18080|18080|17530|17530|1
1140670800000|2006-02-23 05:00:00|17570|17570|17480|17480|17600|17600|17440|17440|1
1140757200000|2006-02-24 05:00:00|17480|17480|17550|17550|17680|17680|17480|17480|1
1141016400000|2006-02-27 05:00:00|17550|17550|17650|17650|17670|17670|17320|17320|1
1141102800000|2006-02-28 05:00:00|17650|17650|17420|17420|17800|17800|17370|17370|1
1141189200000|2006-03-01 05:00:00|17420|17420|17240|17240|17420|17420|17200|17200|1
1141275600000|2006-03-02 05:00:00|17240|17240|17620|17620|17690|17690|17140|17140|1
1141362000000|2006-03-03 05:00:00|17620|17620|17510|17510|17680|17680|17380|17380|1
1141621200000|2006-03-06 05:00:00|17510|17510|17390|17390|17530|17530|17180|17180|1
1141707600000|2006-03-07 05:00:00|17390|17390|17250|17250|17490|17490|17180|17180|1
1141794000000|2006-03-08 05:00:00|17250|17250|17180|17180|17250|17250|17100|17100|1
1141880400000|2006-03-09 05:00:00|17180|17180|17250|17250|17290|17290|17100|17100|1
1141966800000|2006-03-10 05:00:00|17250|17250|17240|17240|17370|17370|17130|17130|1
1142226000000|2006-03-13 05:00:00|17240|17240|17270|17270|17270|17270|17050|17050|1
1142312400000|2006-03-14 05:00:00|17270|17270|17200|17200|17400|17400|17100|17100|1
1142398800000|2006-03-15 05:00:00|17200|17200|17500|17500|17740|17740|17200|17200|1
1142485200000|2006-03-16 05:00:00|17500|17500|17310|17310|17580|17580|17290|17290|1
1142571600000|2006-03-17 05:00:00|17310|17310|17380|17380|17450|17450|17260|17260|1
1142830800000|2006-03-20 05:00:00|17380|17380|17330|17330|17650|17650|17280|17280|1
1142917200000|2006-03-21 05:00:00|17330|17330|17410|17410|17470|17470|17310|17310|1
1143003600000|2006-03-22 05:00:00|17410|17410|17530|17530|17680|17680|17350|17350|1
1143090000000|2006-03-23 05:00:00|17530|17530|17390|17390|17580|17580|17270|17270|1
1143176400000|2006-03-24 05:00:00|17390|17390|17530|17530|17650|17650|17390|17390|1
1143435600000|2006-03-27 05:00:00|17530|17530|17880|17880|18100|18100|17500|17500|1
1143522000000|2006-03-28 05:00:00|17880|17880|17840|17840|18050|18050|17600|17600|1
1143608400000|2006-03-29 05:00:00|17840|17840|17870|17870|17930|17930|17740|17740|1
1143694800000|2006-03-30 05:00:00|17870|17870|17940|17940|18100|18100|17800|17800|1
1143781200000|2006-03-31 05:00:00|17940|17940|17460|17460|17970|17970|17400|17400|1
1144036800000|2006-04-03 04:00:00|17460|17460|17310|17310|17550|17550|17250|17250|1
1144123200000|2006-04-04 04:00:00|17310|17310|17100|17100|17350|17350|17080|17080|1
1144209600000|2006-04-05 04:00:00|17100|17100|17230|17230|17260|17260|17050|17050|1
1144296000000|2006-04-06 04:00:00|17230|17230|17270|17270|17510|17510|17230|17230|1
1144382400000|2006-04-07 04:00:00|17270|17270|17110|17110|17290|17290|17050|17050|1
1144641600000|2006-04-10 04:00:00|17110|17110|16840|16840|17180|17180|16830|16830|1
1144728000000|2006-04-11 04:00:00|16840|16840|17120|17120|17150|17150|16810|16810|1
1144814400000|2006-04-12 04:00:00|17120|17120|17190|17190|17290|17290|17030|17030|1
1144900800000|2006-04-13 04:00:00|17190|17190|17340|17340|17350|17350|17080|17080|1
1144987200000|2006-04-14 04:00:00|17340|17340|||17350|17350|17210|17210|1
1145246400000|2006-04-17 04:00:00|||17750|17750|17840|17840|17350|17350|1
1145332800000|2006-04-18 04:00:00|17750|17750|17770|17770|17850|17850|17670|17670|1
1145419200000|2006-04-19 04:00:00|17770|17770|17540|17540|17800|17800|17380|17380|1
1145505600000|2006-04-20 04:00:00|17540|17540|17260|17260|17560|17560|17250|17250|1
1145592000000|2006-04-21 04:00:00|17260|17260|17190|17190|17350|17350|17140|17140|1
1145851200000|2006-04-24 04:00:00|17190|17190|17360|17360|17570|17570|17150|17150|1
1145937600000|2006-04-25 04:00:00|17360|17360|17370|17370|17420|17420|17180|17180|1
1146024000000|2006-04-26 04:00:00|17370|17370|17290|17290|17420|17420|17210|17210|1
1146110400000|2006-04-27 04:00:00|17290|17290|17120|17120|17290|17290|17100|17100|1
1146196800000|2006-04-28 04:00:00|17120|17120|17290|17290|17580|17580|17110|17110|1
1146456000000|2006-05-01 04:00:00|17290|17290|17810|17810|17870|17870|17290|17290|1
1146542400000|2006-05-02 04:00:00|17810|17810|17620|17620|17990|17990|17540|17540|1
1146628800000|2006-05-03 04:00:00|17620|17620|17530|17530|17750|17750|17450|17450|1
1146715200000|2006-05-04 04:00:00|17530|17530|17660|17660|17700|17700|17450|17450|1
1146801600000|2006-05-05 04:00:00|17660|17660|17730|17730|17950|17950|17660|17660|1
1147060800000|2006-05-08 04:00:00|17730|17730|17650|17650|17730|17730|17460|17460|1
1147147200000|2006-05-09 04:00:00|17650|17650|17950|17950|18100|18100|17650|17650|1
1147233600000|2006-05-10 04:00:00|17950|17950|17860|17860|18150|18150|17800|17800|1
1147320000000|2006-05-11 04:00:00|17860|17860|17780|17780|18030|18030|17670|17670|1
1147406400000|2006-05-12 04:00:00|17780|17780|17480|17480|18050|18050|17350|17350|1
1147665600000|2006-05-15 04:00:00|17480|17480|17740|17740|17930|17930|17480|17480|1
1147752000000|2006-05-16 04:00:00|17740|17740|17620|17620|17780|17780|17550|17550|1
1147838400000|2006-05-17 04:00:00|17620|17620|17640|17640|17870|17870|17560|17560|1
1147924800000|2006-05-18 04:00:00|17640|17640|17530|17530|17700|17700|17510|17510|1
1148011200000|2006-05-19 04:00:00|17530|17530|17340|17340|17560|17560|17300|17300|1
1148270400000|2006-05-22 04:00:00|17340|17340|17220|17220|17430|17430|17150|17150|1
1148356800000|2006-05-23 04:00:00|17220|17220|17180|17180|17320|17320|17160|17160|1
1148443200000|2006-05-24 04:00:00|17180|17180|17230|17230|17300|17300|17050|17050|1
1148529600000|2006-05-25 04:00:00|17230|17230|17350|17350|17400|17400|17170|17170|1
1148616000000|2006-05-26 04:00:00|17350|17350|17330|17330|17450|17450|17310|17310|1
1148961600000|2006-05-30 04:00:00|17330|17330|17190|17190|17440|17440|17150|17150|1
1149048000000|2006-05-31 04:00:00|17190|17190|17240|17240|17270|17270|17100|17100|1
1149134400000|2006-06-01 04:00:00|17240|17240|17520|17520|17570|17570|17110|17110|1
1149220800000|2006-06-02 04:00:00|17520|17520|18540|18540|18590|18590|17450|17450|1
1149480000000|2006-06-05 04:00:00|18540|18540|18390|18390|18750|18750|18310|18310|1
1149566400000|2006-06-06 04:00:00|18390|18390|18090|18090|18500|18500|18020|18020|1
1149652800000|2006-06-07 04:00:00|18090|18090|18210|18210|18280|18280|17980|17980|1
1149739200000|2006-06-08 04:00:00|18210|18210|18010|18010|18220|18220|17930|17930|1
1149825600000|2006-06-09 04:00:00|18010|18010|17660|17660|18100|18100|17600|17600|1
1150084800000|2006-06-12 04:00:00|17660|17660|18120|18120|18600|18600|17660|17660|1
1150171200000|2006-06-13 04:00:00|18120|18120|18140|18140|18250|18250|18010|18010|1
1150257600000|2006-06-14 04:00:00|18140|18140|17920|17920|18350|18350|17880|17880|1
1150344000000|2006-06-15 04:00:00|17920|17920|17910|17910|18070|18070|17750|17750|1
1150430400000|2006-06-16 04:00:00|17910|17910|18090|18090|18300|18300|17910|17910|1
1150689600000|2006-06-19 04:00:00|18090|18090|17790|17790|18090|18090|17730|17730|1
1150776000000|2006-06-20 04:00:00|17790|17790|17730|17730|17830|17830|17700|17700|1
1150862400000|2006-06-21 04:00:00|17730|17730|17810|17810|17900|17900|17670|17670|1
1150948800000|2006-06-22 04:00:00|17810|17810|17650|17650|17890|17890|17630|17630|1
1151035200000|2006-06-23 04:00:00|17650|17650|17650|17650|17680|17680|17520|17520|1
1151294400000|2006-06-26 04:00:00|17650|17650|17190|17190|17650|17650|17130|17130|1
1151380800000|2006-06-27 04:00:00|17190|17190|17310|17310|17420|17420|17160|17160|1
1151467200000|2006-06-28 04:00:00|17310|17310|17270|17270|17400|17400|17170|17170|1
1151553600000|2006-06-29 04:00:00|17270|17270|17240|17240|17450|17450|17130|17130|1
1151640000000|2006-06-30 04:00:00|17240|17240|17460|17460|17550|17550|17240|17240|1
1151899200000|2006-07-03 04:00:00|17460|17460|17570|17570|17720|17720|17450|17450|1
1151985600000|2006-07-04 04:00:00|17570|17570|||17720|17720|17450|17450|1
1152072000000|2006-07-05 04:00:00|||17340|17340|17680|17680|17300|17300|1
1152158400000|2006-07-06 04:00:00|17340|17340|17520|17520|17750|17750|17340|17340|1
1152244800000|2006-07-07 04:00:00|17520|17520|17290|17290|17700|17700|17190|17190|1
1152504000000|2006-07-10 04:00:00|17290|17290|17340|17340|17600|17600|17200|17200|1
1152590400000|2006-07-11 04:00:00|17340|17340|17340|17340|17600|17600|17300|17300|1
1152676800000|2006-07-12 04:00:00|17340|17340|17350|17350|17450|17450|17190|17190|1
1152763200000|2006-07-13 04:00:00|17350|17350|17100|17100|17390|17390|17090|17090|1
1152849600000|2006-07-14 04:00:00|17100|17100|17130|17130|17250|17250|17070|17070|1
1153108800000|2006-07-17 04:00:00|17130|17130|16890|16890|17200|17200|16870|16870|1
1153195200000|2006-07-18 04:00:00|16890|16890|16990|16990|17020|17020|16750|16750|1
1153281600000|2006-07-19 04:00:00|16990|16990|16880|16880|16990|16990|16750|16750|1
1153368000000|2006-07-20 04:00:00|16880|16880|16770|16770|16970|16970|16750|16750|1
1153454400000|2006-07-21 04:00:00|16770|16770|16650|16650|16840|16840|16560|16560|1
1153713600000|2006-07-24 04:00:00|16650|16650|16790|16790|16880|16880|16630|16630|1
1153800000000|2006-07-25 04:00:00|16790|16790|16890|16890|17070|17070|16790|16790|1
1153886400000|2006-07-26 04:00:00|16890|16890|16780|16780|17000|17000|16770|16770|1
1153972800000|2006-07-27 04:00:00|16780|16780|16520|16520|16850|16850|16450|16450|1
1154059200000|2006-07-28 04:00:00|16520|16520|16380|16380|16630|16630|16350|16350|1
1154318400000|2006-07-31 04:00:00|16380|16380|16260|16260|16650|16650|16190|16190|1
1154404800000|2006-08-01 04:00:00|16260|16260|16110|16110|16350|16350|16100|16100|1
1154491200000|2006-08-02 04:00:00|16110|16110|16250|16250|16300|16300|16110|16110|1
1154577600000|2006-08-03 04:00:00|16250|16250|16240|16240|16280|16280|16150|16150|1
1154664000000|2006-08-04 04:00:00|16240|16240|16320|16320|16400|16400|16240|16240|1
1154923200000|2006-08-07 04:00:00|16320|16320|15890|15890|16320|16320|15810|15810|1
1155009600000|2006-08-08 04:00:00|15890|15890|15790|15790|15900|15900|15730|15730|1
1155096000000|2006-08-09 04:00:00|15790|15790|15860|15860|15870|15870|15750|15750|1
1155182400000|2006-08-10 04:00:00|15860|15860|15790|15790|15950|15950|15770|15770|1
1155268800000|2006-08-11 04:00:00|15790|15790|15930|15930|15950|15950|15650|15650|1
1155528000000|2006-08-14 04:00:00|15930|15930|15870|15870|16080|16080|15850|15850|1
1155614400000|2006-08-15 04:00:00|15870|15870|15990|15990|16140|16140|15870|15870|1
1155700800000|2006-08-16 04:00:00|15990|15990|15920|15920|16180|16180|15880|15880|1
1155787200000|2006-08-17 04:00:00|15920|15920|16050|16050|16130|16130|15920|15920|1
1155873600000|2006-08-18 04:00:00|16050|16050|15930|15930|16100|16100|15900|15900|1
1156132800000|2006-08-21 04:00:00|15930|15930|15930|15930|16030|16030|15890|15890|1
1156219200000|2006-08-22 04:00:00|15930|15930|15830|15830|16200|16200|15770|15770|1
1156305600000|2006-08-23 04:00:00|15830|15830|15970|15970|16070|16070|15830|15830|1
1156392000000|2006-08-24 04:00:00|15970|15970|16180|16180|16270|16270|15970|15970|1
1156478400000|2006-08-25 04:00:00|16180|16180|15950|15950|16200|16200|15940|15940|1
1156737600000|2006-08-28 04:00:00|15950|15950|15890|15890|16020|16020|15880|15880|1
1156824000000|2006-08-29 04:00:00|15890|15890|15830|15830|16020|16020|15820|15820|1
1156910400000|2006-08-30 04:00:00|15830|15830|15800|15800|15860|15860|15760|15760|1
1156996800000|2006-08-31 04:00:00|15800|15800|15720|15720|15900|15900|15710|15710|1
1157083200000|2006-09-01 04:00:00|15720|15720|15760|15760|15800|15800|15710|15710|1
1157428800000|2006-09-05 04:00:00|15760|15760|16030|16030|16220|16220|15700|15700|1
1157515200000|2006-09-06 04:00:00|16030|16030|15860|15860|16250|16250|15830|15830|1
1157601600000|2006-09-07 04:00:00|15860|15860|15960|15960|16050|16050|15700|15700|1
1157688000000|2006-09-08 04:00:00|15960|15960|15780|15780|16010|16010|15770|15770|1
1157947200000|2006-09-11 04:00:00|15780|15780|15780|15780|15800|15800|15630|15630|1
1158033600000|2006-09-12 04:00:00|15780|15780|15610|15610|15880|15880|15580|15580|1
1158120000000|2006-09-13 04:00:00|15610|15610|15750|15750|15820|15820|15610|15610|1
1158206400000|2006-09-14 04:00:00|15750|15750|16080|16080|16080|16080|15750|15750|1
1158292800000|2006-09-15 04:00:00|16080|16080|16140|16140|16210|16210|15830|15830|1
1158552000000|2006-09-18 04:00:00|16140|16140|16410|16410|16510|16510|16140|16140|1
1158638400000|2006-09-19 04:00:00|16410|16410|16210|16210|16510|16510|16200|16200|1
1158724800000|2006-09-20 04:00:00|16210|16210|16580|16580|16590|16590|16180|16180|1
1158811200000|2006-09-21 04:00:00|16580|16580|16830|16830|17000|17000|16540|16540|1
1158897600000|2006-09-22 04:00:00|16830|16830|16520|16520|16840|16840|16450|16450|1
1159156800000|2006-09-25 04:00:00|16520|16520|16240|16240|16550|16550|16200|16200|1
1159243200000|2006-09-26 04:00:00|16240|16240|16240|16240|16360|16360|16180|16180|1
1159329600000|2006-09-27 04:00:00|16240|16240|16040|16040|16340|16340|16020|16020|1
1159416000000|2006-09-28 04:00:00|16040|16040|16210|16210|16240|16240|16000|16000|1
1159502400000|2006-09-29 04:00:00|16210|16210|16190|16190|16410|16410|16170|16170|1
1159761600000|2006-10-02 04:00:00|16190|16190|16210|16210|16450|16450|16190|16190|1
1159848000000|2006-10-03 04:00:00|16210|16210|16040|16040|16210|16210|16020|16020|1
1159934400000|2006-10-04 04:00:00|16040|16040|16500|16500|16550|16550|16040|16040|1
1160020800000|2006-10-05 04:00:00|16500|16500|16730|16730|16800|16800|16490|16490|1
1160107200000|2006-10-06 04:00:00|16730|16730|16600|16600|16860|16860|16480|16480|1
1160366400000|2006-10-09 04:00:00|16600|16600|16870|16870|16880|16880|16540|16540|1
1160452800000|2006-10-10 04:00:00|16870|16870|16580|16580|16870|16870|16120|16120|1
1160539200000|2006-10-11 04:00:00|16580|16580|16600|16600|16730|16730|16540|16540|1
1160625600000|2006-10-12 04:00:00|16600|16600|17200|17200|17300|17300|16600|16600|1
1160712000000|2006-10-13 04:00:00|17200|17200|17450|17450|17680|17680|17200|17200|1
1160971200000|2006-10-16 04:00:00|17450|17450|17850|17850|18050|18050|17450|17450|1
1161057600000|2006-10-17 04:00:00|17850|17850|18050|18050|18170|18170|17810|17810|1
1161144000000|2006-10-18 04:00:00|18050|18050|17960|17960|18140|18140|17820|17820|1
1161230400000|2006-10-19 04:00:00|17960|17960|17870|17870|18240|18240|17820|17820|1
1161316800000|2006-10-20 04:00:00|17870|17870|18040|18040|18160|18160|17840|17840|1
1161576000000|2006-10-23 04:00:00|18040|18040|18290|18290|18400|18400|17860|17860|1
1161662400000|2006-10-24 04:00:00|18290|18290|18560|18560|18600|18600|18190|18190|1
1161748800000|2006-10-25 04:00:00|18560|18560|18520|18520|19030|19030|18450|18450|1
1161835200000|2006-10-26 04:00:00|18520|18520|18610|18610|18890|18890|18220|18220|1
1161921600000|2006-10-27 04:00:00|18610|18610|18770|18770|18920|18920|18600|18600|1
1162184400000|2006-10-30 05:00:00|18770|18770|19160|19160|19180|19180|18650|18650|1
1162270800000|2006-10-31 05:00:00|19160|19160|18960|18960|19190|19190|18920|18920|1
1162357200000|2006-11-01 05:00:00|18960|18960|19310|19310|19350|19350|18770|18770|1
1162443600000|2006-11-02 05:00:00|19310|19310|19530|19530|20080|20080|19310|19310|1
1162530000000|2006-11-03 05:00:00|19530|19530|19550|19550|19770|19770|19300|19300|1
1162789200000|2006-11-06 05:00:00|19550|19550|19650|19650|19780|19780|19370|19370|1
1162875600000|2006-11-07 05:00:00|19650|19650|19740|19740|19790|19790|19490|19490|1
1162962000000|2006-11-08 05:00:00|19740|19740|20100|20100|20270|20270|19720|19720|1
1163048400000|2006-11-09 05:00:00|20100|20100|19830|19830|20260|20260|19670|19670|1
1163134800000|2006-11-10 05:00:00|19830|19830|19550|19550|19860|19860|19430|19430|1
1163394000000|2006-11-13 05:00:00|19550|19550|19180|19180|19790|19790|19160|19160|1
1163480400000|2006-11-14 05:00:00|19180|19180|19440|19440|19550|19550|19150|19150|1
1163566800000|2006-11-15 05:00:00|19440|19440|19250|19250|19620|19620|19200|19200|1
1163653200000|2006-11-16 05:00:00|19250|19250|19000|19000|19420|19420|18840|18840|1
1163739600000|2006-11-17 05:00:00|19000|19000|19040|19040|19120|19120|18810|18810|1
1163998800000|2006-11-20 05:00:00|19040|19040|19190|19190|19420|19420|19010|19010|1
1164085200000|2006-11-21 05:00:00|19190|19190|19200|19200|19280|19280|19060|19060|1
1164171600000|2006-11-22 05:00:00|19200|19200|19210|19210|19360|19360|18950|18950|1
1164258000000|2006-11-23 05:00:00|19210|19210|||19350|19350|18970|18970|1
1164344400000|2006-11-24 05:00:00|||19480|19480|19560|19560|19170|19170|1
1164603600000|2006-11-27 05:00:00|19480|19480|19590|19590|19830|19830|19450|19450|1
1164690000000|2006-11-28 05:00:00|19590|19590|19580|19580|19640|19640|19400|19400|1
1164776400000|2006-11-29 05:00:00|19580|19580|19360|19360|19650|19650|19310|19310|1
1164862800000|2006-11-30 05:00:00|19360|19360|19340|19340|19420|19420|19100|19100|1
1164949200000|2006-12-01 05:00:00|19340|19340|18840|18840|19340|19340|18820|18820|1
1165208400000|2006-12-04 05:00:00|18840|18840|18330|18330|18840|18840|18310|18310|1
1165294800000|2006-12-05 05:00:00|18330|18330|18430|18430|18520|18520|18280|18280|1
1165381200000|2006-12-06 05:00:00|18430|18430|18360|18360|18430|18430|18250|18250|1
1165467600000|2006-12-07 05:00:00|18360|18360|18700|18700|18700|18700|18350|18350|1
1165554000000|2006-12-08 05:00:00|18700|18700|18540|18540|18700|18700|18410|18410|1
1165813200000|2006-12-11 05:00:00|18540|18540|18770|18770|18900|18900|18430|18430|1
1165899600000|2006-12-12 05:00:00|18770|18770|18720|18720|18770|18770|18660|18660|1
1165986000000|2006-12-13 05:00:00|18720|18720|18650|18650|18720|18720|18380|18380|1
1166072400000|2006-12-14 05:00:00|18650|18650|18720|18720|18750|18750|18650|18650|1
1166158800000|2006-12-15 05:00:00|18720|18720|18670|18670|18950|18950|18580|18580|1
1166418000000|2006-12-18 05:00:00|18670|18670|18490|18490|18710|18710|18300|18300|1
1166504400000|2006-12-19 05:00:00|18490|18490|18550|18550|18600|18600|18430|18430|1
1166590800000|2006-12-20 05:00:00|18550|18550|18470|18470|18590|18590|18400|18400|1
1166677200000|2006-12-21 05:00:00|18470|18470|18520|18520|18680|18680|18450|18450|1
1166763600000|2006-12-22 05:00:00|18520|18520|18690|18690|18750|18750|18500|18500|1
1167109200000|2006-12-26 05:00:00|18690|18690|18840|18840|19110|19110|18690|18690|1
1167195600000|2006-12-27 05:00:00|18840|18840|18850|18850|19140|19140|18810|18810|1
1167282000000|2006-12-28 05:00:00|18850|18850|18870|18870|19150|19150|18770|18770|1
1167368400000|2006-12-29 05:00:00|18870|18870|19190|19190|19200|19200|18770|18770|1
1167714000000|2007-01-02 05:00:00|19190|19190|19190|19190|19190|19190|19100|19100|1
1167800400000|2007-01-03 05:00:00|19190|19190|18780|18780|19190|19190|18750|18750|1
1167886800000|2007-01-04 05:00:00|18780|18780|18860|18860|19010|19010|18600|18600|1
1167973200000|2007-01-05 05:00:00|18860|18860|19100|19100|19100|19100|18700|18700|1
1168232400000|2007-01-08 05:00:00|19100|19100|19060|19060|19180|19180|18960|18960|1
1168318800000|2007-01-09 05:00:00|19060|19060|18660|18660|19060|19060|18560|18560|1
1168405200000|2007-01-10 05:00:00|18660|18660|18760|18760|18830|18830|18470|18470|1
1168491600000|2007-01-11 05:00:00|18760|18760|18960|18960|19000|19000|18760|18760|1
1168578000000|2007-01-12 05:00:00|18960|18960|20500|20500|20500|20500|18960|18960|1
1168923600000|2007-01-16 05:00:00|20500|20500|20810|20810|21250|21250|20500|20500|1
1169010000000|2007-01-17 05:00:00|20810|20810|21380|21380|21420|21420|20720|20720|1
1169096400000|2007-01-18 05:00:00|21380|21380|21130|21130|21680|21680|21000|21000|1
1169182800000|2007-01-19 05:00:00|21130|21130|20930|20930|21330|21330|20920|20920|1
1169442000000|2007-01-22 05:00:00|20930|20930|20920|20920|21110|21110|20620|20620|1
1169528400000|2007-01-23 05:00:00|20920|20920|21030|21030|21200|21200|20880|20880|1
1169614800000|2007-01-24 05:00:00|21030|21030|20840|20840|21060|21060|20660|20660|1
1169701200000|2007-01-25 05:00:00|20840|20840|20820|20820|21000|21000|20550|20550|1
1169787600000|2007-01-26 05:00:00|20820|20820|20580|20580|20870|20870|20550|20550|1
1170046800000|2007-01-29 05:00:00|20580|20580|20640|20640|21100|21100|20420|20420|1
1170133200000|2007-01-30 05:00:00|20640|20640|20840|20840|20900|20900|20510|20510|1
1170219600000|2007-01-31 05:00:00|20840|20840|20740|20740|21110|21110|20720|20720|1
1170306000000|2007-02-01 05:00:00|20740|20740|20790|20790|21040|21040|20700|20700|1
1170392400000|2007-02-02 05:00:00|20790|20790|21270|21270|21300|21300|20730|20730|1
1170651600000|2007-02-05 05:00:00|21270|21270|21240|21240|21450|21450|21100|21100|1
1170738000000|2007-02-06 05:00:00|21240|21240|21330|21330|21590|21590|21140|21140|1
1170824400000|2007-02-07 05:00:00|21330|21330|21370|21370|21580|21580|21250|21250|1
1170910800000|2007-02-08 05:00:00|21370|21370|21530|21530|21610|21610|21220|21220|1
1170997200000|2007-02-09 05:00:00|21530|21530|21790|21790|22030|22030|21350|21350|1
1171256400000|2007-02-12 05:00:00|21790|21790|21890|21890|21980|21980|21660|21660|1
1171342800000|2007-02-13 05:00:00|21890|21890|22270|22270|22330|22330|21810|21810|1
1171429200000|2007-02-14 05:00:00|22270|22270|22260|22260|22460|22460|22100|22100|1
1171515600000|2007-02-15 05:00:00|22260|22260|22510|22510|22630|22630|22260|22260|1
1171602000000|2007-02-16 05:00:00|22510|22510|22730|22730|22750|22750|22430|22430|1
1171947600000|2007-02-20 05:00:00|22730|22730|23060|23060|23070|23070|22650|22650|1
1172034000000|2007-02-21 05:00:00|23060|23060|23130|23130|23460|23460|22740|22740|1
1172120400000|2007-02-22 05:00:00|23130|23130|23140|23140|23440|23440|23050|23050|1
1172206800000|2007-02-23 05:00:00|23140|23140|22890|22890|23220|23220|22820|22820|1
1172466000000|2007-02-26 05:00:00|22890|22890|22760|22760|23240|23240|22730|22730|1
1172552400000|2007-02-27 05:00:00|22760|22760|22350|22350|22760|22760|22120|22120|1
1172638800000|2007-02-28 05:00:00|22350|22350|22440|22440|22490|22490|22100|22100|1
1172725200000|2007-03-01 05:00:00|22440|22440|21980|21980|22440|22440|21630|21630|1
1172811600000|2007-03-02 05:00:00|21980|21980|21560|21560|21980|21980|21440|21440|1
1173070800000|2007-03-05 05:00:00|21560|21560|21540|21540|21560|21560|21050|21050|1
1173157200000|2007-03-06 05:00:00|21540|21540|21350|21350|21650|21650|21350|21350|1
1173243600000|2007-03-07 05:00:00|21350|21350|21750|21750|21800|21800|21350|21350|1
1173330000000|2007-03-08 05:00:00|21750|21750|21580|21580|21950|21950|21550|21550|1
1173416400000|2007-03-09 05:00:00|21580|21580|21650|21650|21700|21700|21300|21300|1
1173672000000|2007-03-12 04:00:00|21650|21650|21830|21830|21910|21910|21560|21560|1
1173758400000|2007-03-13 04:00:00|21830|21830|21640|21640|21930|21930|21500|21500|1
1173844800000|2007-03-14 04:00:00|21640|21640|21250|21250|21640|21640|21180|21180|1
1173931200000|2007-03-15 04:00:00|21250|21250|21740|21740|21980|21980|21250|21250|1
1174017600000|2007-03-16 04:00:00|21740|21740|21800|21800|21950|21950|21500|21500|1
1174276800000|2007-03-19 04:00:00|21800|21800|21950|21950|22000|22000|21630|21630|1
1174363200000|2007-03-20 04:00:00|21950|21950|22120|22120|22160|22160|21840|21840|1
1174449600000|2007-03-21 04:00:00|22120|22120|22230|22230|22350|22350|22070|22070|1
1174536000000|2007-03-22 04:00:00|22230|22230|22340|22340|22410|22410|22130|22130|1
1174622400000|2007-03-23 04:00:00|22340|22340|21930|21930|22430|22430|21860|21860|1
1174881600000|2007-03-26 04:00:00|21930|21930|21530|21530|21940|21940|21320|21320|1
1174968000000|2007-03-27 04:00:00|21530|21530|21420|21420|21590|21590|21350|21350|1
1175054400000|2007-03-28 04:00:00|21420|21420|21830|21830|21850|21850|21420|21420|1
1175140800000|2007-03-29 04:00:00|21830|21830|21860|21860|21930|21930|21570|21570|1
1175227200000|2007-03-30 04:00:00|21860|21860|21180|21180|22000|22000|20780|20780|1
1175486400000|2007-04-02 04:00:00|21180|21180|21830|21830|21980|21980|20810|20810|1
1175572800000|2007-04-03 04:00:00|21830|21830|21450|21450|21950|21950|21300|21300|1
1175659200000|2007-04-04 04:00:00|21450|21450|21320|21320|21650|21650|21170|21170|1
1175745600000|2007-04-05 04:00:00|21320|21320|21300|21300|21460|21460|21180|21180|1
1175832000000|2007-04-06 04:00:00|21300|21300|||21450|21450|21190|21190|1
1176091200000|2007-04-09 04:00:00|||20940|20940|21780|21780|20880|20880|1
1176177600000|2007-04-10 04:00:00|20940|20940|20480|20480|21000|21000|20380|20380|1
1176264000000|2007-04-11 04:00:00|20480|20480|20510|20510|20590|20590|20290|20290|1
1176350400000|2007-04-12 04:00:00|20510|20510|20090|20090|20510|20510|20020|20020|1
1176436800000|2007-04-13 04:00:00|20090|20090|19930|19930|20170|20170|19870|19870|1
1176696000000|2007-04-16 04:00:00|19930|19930|19950|19950|20120|20120|19670|19670|1
1176782400000|2007-04-17 04:00:00|19950|19950|19780|19780|20000|20000|19600|19600|1
1176868800000|2007-04-18 04:00:00|19780|19780|19690|19690|19850|19850|19650|19650|1
1176955200000|2007-04-19 04:00:00|19690|19690|19690|19690|19970|19970|19680|19680|1
1177041600000|2007-04-20 04:00:00|19690|19690|19640|19640|19890|19890|19570|19570|1
1177300800000|2007-04-23 04:00:00|19640|19640|19530|19530|19680|19680|19440|19440|1
1177387200000|2007-04-24 04:00:00|19530|19530|19090|19090|19570|19570|19080|19080|1
1177473600000|2007-04-25 04:00:00|19090|19090|19260|19260|19680|19680|19090|19090|1
1177560000000|2007-04-26 04:00:00|19260|19260|19370|19370|19450|19450|19250|19250|1
1177646400000|2007-04-27 04:00:00|19370|19370|19200|19200|19450|19450|19180|19180|1
1177905600000|2007-04-30 04:00:00|19200|19200|19280|19280|19510|19510|19100|19100|1
1177992000000|2007-05-01 04:00:00|19280|19280|19810|19810|19950|19950|19240|19240|1
1178078400000|2007-05-02 04:00:00|19810|19810|19590|19590|19930|19930|19530|19530|1
1178164800000|2007-05-03 04:00:00|19590|19590|19470|19470|19770|19770|19450|19450|1
1178251200000|2007-05-04 04:00:00|19470|19470|19650|19650|19800|19800|19410|19410|1
1178510400000|2007-05-07 04:00:00|19650|19650|19570|19570|20900|20900|19550|19550|1
1178596800000|2007-05-08 04:00:00|19570|19570|19450|19450|19570|19570|19400|19400|1
1178683200000|2007-05-09 04:00:00|19450|19450|19690|19690|19700|19700|19450|19450|1
1178769600000|2007-05-10 04:00:00|19690|19690|19390|19390|19690|19690|19310|19310|1
1178856000000|2007-05-11 04:00:00|19390|19390|19690|19690|19850|19850|19370|19370|1
1179115200000|2007-05-14 04:00:00|19690|19690|20200|20200|20200|20200|19690|19690|1
1179201600000|2007-05-15 04:00:00|20200|20200|20820|20820|20890|20890|20200|20200|1
1179288000000|2007-05-16 04:00:00|20820|20820|21320|21320|21390|21390|20800|20800|1
1179374400000|2007-05-17 04:00:00|21320|21320|21270|21270|21480|21480|21210|21210|1
1179460800000|2007-05-18 04:00:00|21270|21270|21200|21200|21420|21420|21100|21100|1
1179720000000|2007-05-21 04:00:00|21200|21200|21550|21550|21650|21650|21070|21070|1
1179806400000|2007-05-22 04:00:00|21550|21550|21480|21480|21790|21790|21380|21380|1
1179892800000|2007-05-23 04:00:00|21480|21480|21890|21890|21920|21920|21310|21310|1
1179979200000|2007-05-24 04:00:00|21890|21890|21720|21720|22130|22130|21580|21580|1
1180065600000|2007-05-25 04:00:00|21720|21720|21820|21820|21980|21980|21670|21670|1
1180411200000|2007-05-29 04:00:00|21820|21820|21440|21440|21820|21820|21390|21390|1
1180497600000|2007-05-30 04:00:00|21440|21440|21680|21680|21850|21850|21300|21300|1
1180584000000|2007-05-31 04:00:00|21680|21680|21690|21690|21900|21900|21360|21360|1
1180670400000|2007-06-01 04:00:00|21690|21690|22140|22140|22180|22180|21610|21610|1
1180929600000|2007-06-04 04:00:00|22140|22140|22040|22040|22350|22350|22000|22000|1
1181016000000|2007-06-05 04:00:00|22040|22040|22360|22360|22430|22430|22040|22040|1
1181102400000|2007-06-06 04:00:00|22360|22360|22390|22390|22670|22670|22150|22150|1
1181188800000|2007-06-07 04:00:00|22390|22390|22620|22620|22670|22670|22320|22320|1
1181275200000|2007-06-08 04:00:00|22620|22620|22620|22620|22880|22880|22080|22080|1
1181534400000|2007-06-11 04:00:00|22620|22620|23020|23020|23330|23330|22620|22620|1
1181620800000|2007-06-12 04:00:00|23020|23020|22920|22920|23120|23120|22750|22750|1
1181707200000|2007-06-13 04:00:00|22920|22920|23000|23000|23020|23020|22640|22640|1
1181793600000|2007-06-14 04:00:00|23000|23000|23040|23040|23300|23300|22860|22860|1
1181880000000|2007-06-15 04:00:00|23040|23040|23540|23540|23570|23570|22960|22960|1
1182139200000|2007-06-18 04:00:00|23540|23540|23780|23780|24000|24000|23440|23440|1
1182225600000|2007-06-19 04:00:00|23780|23780|22970|22970|23840|23840|22850|22850|1
1182312000000|2007-06-20 04:00:00|22970|22970|23320|23320|23670|23670|22850|22850|1
1182398400000|2007-06-21 04:00:00|23320|23320|22620|22620|23600|23600|22300|22300|1
1182484800000|2007-06-22 04:00:00|22620|22620|21740|21740|23400|23400|21500|21500|1
1182744000000|2007-06-25 04:00:00|21740|21740|22010|22010|22050|22050|21630|21630|1
1182830400000|2007-06-26 04:00:00|22010|22010|22010|22010|22150|22150|21810|21810|1
1182916800000|2007-06-27 04:00:00|22010|22010|21790|21790|22160|22160|21630|21630|1
1183003200000|2007-06-28 04:00:00|21790|21790|21820|21820|21870|21870|21630|21630|1
1183089600000|2007-06-29 04:00:00|21820|21820|22920|22920|23900|23900|21760|21760|1
1183348800000|2007-07-02 04:00:00|22920|22920|23580|23580|23830|23830|22920|22920|1
1183435200000|2007-07-03 04:00:00|23580|23580|23260|23260|23630|23630|23170|23170|1
1183608000000|2007-07-05 04:00:00|23260|23260|23290|23290|23730|23730|23260|23260|1
1183694400000|2007-07-06 04:00:00|23290|23290|23390|23390|23580|23580|23290|23290|1
1183953600000|2007-07-09 04:00:00|23390|23390|23690|23690|23730|23730|23210|23210|1
1184040000000|2007-07-10 04:00:00|23690|23690|24430|24430|24430|24430|23690|23690|1
1184126400000|2007-07-11 04:00:00|24430|24430|24640|24640|24650|24650|24380|24380|1
1184212800000|2007-07-12 04:00:00|24640|24640|25370|25370|25400|25400|24580|24580|1
1184299200000|2007-07-13 04:00:00|25370|25370|25330|25330|25450|25450|24950|24950|1
1184558400000|2007-07-16 04:00:00|25330|25330|23570|23570|25580|25580|23560|23560|1
1184644800000|2007-07-17 04:00:00|23570|23570|22220|22220|23740|23740|22020|22020|1
1184731200000|2007-07-18 04:00:00|22220|22220|22660|22660|22840|22840|22220|22220|1
1184817600000|2007-07-19 04:00:00|22660|22660|22750|22750|23050|23050|22330|22330|1
1184904000000|2007-07-20 04:00:00|22750|22750|22520|22520|23750|23750|22340|22340|1
1185163200000|2007-07-23 04:00:00|22520|22520|21440|21440|22520|22520|21370|21370|1
1185249600000|2007-07-24 04:00:00|21440|21440|21540|21540|21820|21820|21440|21440|1
1185336000000|2007-07-25 04:00:00|21540|21540|21500|21500|21750|21750|21460|21460|1
1185422400000|2007-07-26 04:00:00|21500|21500|21770|21770|21930|21930|21310|21310|1
1185508800000|2007-07-27 04:00:00|21770|21770|21360|21360|21890|21890|21260|21260|1
1185768000000|2007-07-30 04:00:00|21360|21360|21290|21290|21600|21600|21140|21140|1
1185854400000|2007-07-31 04:00:00|21290|21290|21560|21560|21750|21750|21290|21290|1
1185940800000|2007-08-01 04:00:00|21560|21560|21530|21530|21900|21900|21410|21410|1
1186027200000|2007-08-02 04:00:00|21530|21530|21790|21790|21930|21930|21530|21530|1
1186113600000|2007-08-03 04:00:00|21790|21790|22220|22220|22220|22220|21790|21790|1
1186372800000|2007-08-06 04:00:00|22220|22220|22070|22070|22220|22220|21620|21620|1
1186459200000|2007-08-07 04:00:00|22070|22070|22600|22600|22600|22600|22050|22050|1
1186545600000|2007-08-08 04:00:00|22600|22600|23030|23030|23030|23030|22600|22600|1
1186632000000|2007-08-09 04:00:00|23030|23030|23230|23230|23230|23230|22830|22830|1
1186718400000|2007-08-10 04:00:00|23230|23230|23250|23250|23350|23350|22800|22800|1
1186977600000|2007-08-13 04:00:00|23250|23250|23560|23560|23600|23600|23250|23250|1
1187064000000|2007-08-14 04:00:00|23560|23560|23280|23280|23600|23600|23050|23050|1
1187150400000|2007-08-15 04:00:00|23280|23280|22780|22780|23540|23540|22750|22750|1
1187236800000|2007-08-16 04:00:00|22780|22780|21880|21880|22850|22850|21410|21410|1
1187323200000|2007-08-17 04:00:00|21880|21880|21880|21880|22100|22100|21650|21650|1
1187582400000|2007-08-20 04:00:00|21880|21880|22040|22040|22120|22120|21650|21650|1
1187668800000|2007-08-21 04:00:00|22040|22040|22240|22240|22500|22500|22040|22040|1
1187755200000|2007-08-22 04:00:00|22240|22240|22920|22920|22950|22950|22240|22240|1
1187841600000|2007-08-23 04:00:00|22920|22920|23230|23230|23500|23500|22880|22880|1
1187928000000|2007-08-24 04:00:00|23230|23230|23370|23370|23400|23400|23040|23040|1
1188187200000|2007-08-27 04:00:00|23370|23370|23590|23590|23600|23600|22870|22870|1
1188273600000|2007-08-28 04:00:00|23590|23590|23480|23480|23650|23650|23300|23300|1
1188360000000|2007-08-29 04:00:00|23480|23480|23500|23500|23630|23630|23350|23350|1
1188446400000|2007-08-30 04:00:00|23500|23500|24000|24000|24210|24210|23500|23500|1
1188532800000|2007-08-31 04:00:00|24000|24000|23980|23980|24220|24220|23910|23910|1
1188878400000|2007-09-04 04:00:00|23980|23980|24790|24790|25150|25150|23980|23980|1
1188964800000|2007-09-05 04:00:00|24790|24790|24540|24540|25100|25100|24450|24450|1
1189051200000|2007-09-06 04:00:00|24540|24540|24280|24280|24550|24550|24100|24100|1
1189137600000|2007-09-07 04:00:00|24280|24280|24740|24740|24750|24750|24060|24060|1
1189396800000|2007-09-10 04:00:00|24740|24740|25040|25040|25060|25060|24740|24740|1
1189483200000|2007-09-11 04:00:00|25040|25040|25000|25000|25050|25050|24870|24870|1
1189569600000|2007-09-12 04:00:00|25000|25000|25420|25420|26100|26100|24980|24980|1
1189656000000|2007-09-13 04:00:00|25420|25420|25440|25440|25650|25650|25300|25300|1
1189742400000|2007-09-14 04:00:00|25440|25440|25950|25950|25950|25950|25440|25440|1
1190001600000|2007-09-17 04:00:00|25950|25950|26410|26410|26680|26680|25950|25950|1
1190088000000|2007-09-18 04:00:00|26410|26410|26640|26640|26770|26770|26310|26310|1
1190174400000|2007-09-19 04:00:00|26640|26640|26690|26690|26840|26840|26070|26070|1
1190260800000|2007-09-20 04:00:00|26690|26690|27530|27530|27790|27790|26630|26630|1
1190347200000|2007-09-21 04:00:00|27530|27530|27270|27270|27590|27590|27190|27190|1
1190606400000|2007-09-24 04:00:00|27270|27270|27120|27120|27500|27500|26990|26990|1
1190692800000|2007-09-25 04:00:00|27120|27120|27140|27140|27390|27390|26900|26900|1
1190779200000|2007-09-26 04:00:00|27140|27140|27840|27840|27870|27870|27030|27030|1
1190865600000|2007-09-27 04:00:00|27840|27840|28280|28280|28650|28650|27830|27830|1
1190952000000|2007-09-28 04:00:00|28280|28280|27630|27630|28420|28420|27450|27450|1
1191211200000|2007-10-01 04:00:00|27630|27630|27880|27880|27990|27990|27620|27620|1
1191297600000|2007-10-02 04:00:00|27880|27880|26290|26290|27880|27880|26190|26190|1
1191384000000|2007-10-03 04:00:00|26290|26290|26610|26610|26700|26700|25900|25900|1
1191470400000|2007-10-04 04:00:00|26610|26610|26570|26570|26620|26620|26390|26390|1
1191556800000|2007-10-05 04:00:00|26570|26570|25940|25940|26570|26570|25800|25800|1
1191816000000|2007-10-08 04:00:00|25940|25940|25470|25470|25940|25940|25400|25400|1
1191902400000|2007-10-09 04:00:00|25470|25470|26330|26330|26450|26450|25470|25470|1
1191988800000|2007-10-10 04:00:00|26330|26330|26880|26880|26900|26900|26330|26330|1
1192075200000|2007-10-11 04:00:00|26880|26880|27200|27200|27250|27250|26600|26600|1
1192161600000|2007-10-12 04:00:00|27200|27200|27250|27250|27600|27600|27150|27150|1
1192420800000|2007-10-15 04:00:00|27250|27250|28120|28120|28360|28360|27250|27250|1
1192507200000|2007-10-16 04:00:00|28120|28120|27590|27590|28350|28350|27530|27530|1
1192593600000|2007-10-17 04:00:00|27590|27590|27490|27490|27790|27790|27260|27260|1
1192680000000|2007-10-18 04:00:00|27490|27490|27810|27810|28050|28050|27320|27320|1
1192766400000|2007-10-19 04:00:00|27810|27810|27630|27630|27900|27900|27300|27300|1
1193025600000|2007-10-22 04:00:00|27630|27630|27570|27570|27780|27780|27020|27020|1
1193112000000|2007-10-23 04:00:00|27570|27570|27660|27660|27950|27950|27510|27510|1
1193198400000|2007-10-24 04:00:00|27660|27660|27400|27400|27810|27810|27350|27350|1
1193284800000|2007-10-25 04:00:00|27400|27400|27950|27950|28070|28070|27360|27360|1
1193371200000|2007-10-26 04:00:00|27950|27950|27780|27780|28330|28330|27750|27750|1
1193630400000|2007-10-29 04:00:00|27780|27780|28000|28000|28180|28180|27630|27630|1
1193716800000|2007-10-30 04:00:00|28000|28000|27470|27470|28040|28040|27320|27320|1
1193803200000|2007-10-31 04:00:00|27470|27470|27960|27960|28120|28120|27360|27360|1
1193889600000|2007-11-01 04:00:00|27960|27960|27210|27210|28200|28200|27000|27000|1
1193976000000|2007-11-02 04:00:00|27210|27210|27400|27400|27770|27770|27150|27150|1
1194238800000|2007-11-05 05:00:00|27400|27400|27690|27690|27850|27850|27110|27110|1
1194325200000|2007-11-06 05:00:00|27690|27690|28460|28460|28480|28480|27690|27690|1
1194411600000|2007-11-07 05:00:00|28460|28460|28190|28190|28760|28760|28050|28050|1
1194498000000|2007-11-08 05:00:00|28190|28190|27840|27840|28420|28420|27800|27800|1
1194584400000|2007-11-09 05:00:00|27840|27840|28180|28180|28310|28310|27610|27610|1
1194843600000|2007-11-12 05:00:00|28180|28180|28010|28010|28200|28200|27600|27600|1
1194930000000|2007-11-13 05:00:00|28010|28010|28500|28500|28690|28690|28000|28000|1
1195016400000|2007-11-14 05:00:00|28500|28500|29240|29240|29280|29280|28500|28500|1
1195102800000|2007-11-15 05:00:00|29240|29240|29350|29350|29370|29370|28900|28900|1
1195189200000|2007-11-16 05:00:00|29350|29350|29230|29230|29600|29600|29090|29090|1
1195448400000|2007-11-19 05:00:00|29230|29230|28770|28770|29610|29610|28700|28700|1
1195534800000|2007-11-20 05:00:00|28770|28770|29000|29000|29120|29120|28070|28070|1
1195621200000|2007-11-21 05:00:00|29000|29000|28740|28740|29060|29060|28730|28730|1
1195794000000|2007-11-23 05:00:00|28740|28740|29200|29200|29250|29250|28700|28700|1
1196053200000|2007-11-26 05:00:00|29200|29200|29290|29290|29540|29540|28920|28920|1
1196139600000|2007-11-27 05:00:00|29290|29290|29010|29010|29290|29290|28670|28670|1
1196226000000|2007-11-28 05:00:00|29010|29010|29220|29220|29280|29280|28650|28650|1
1196312400000|2007-11-29 05:00:00|29220|29220|29210|29210|29820|29820|29140|29140|1
1196398800000|2007-11-30 05:00:00|29210|29210|28830|28830|29280|29280|28650|28650|1
1196658000000|2007-12-03 05:00:00|28830|28830|29010|29010|29110|29110|28570|28570|1
1196744400000|2007-12-04 05:00:00|29010|29010|29550|29550|29550|29550|29010|29010|1
1196830800000|2007-12-05 05:00:00|29550|29550|30060|30060|30110|30110|29460|29460|1
1196917200000|2007-12-06 05:00:00|30060|30060|29960|29960|30180|30180|29900|29900|1
1197003600000|2007-12-07 05:00:00|29960|29960|31050|31050|31050|31050|29960|29960|1
1197262800000|2007-12-10 05:00:00|31050|31050|31150|31150|31150|31150|30720|30720|1
1197349200000|2007-12-11 05:00:00|31150|31150|31500|31500|31500|31500|30980|30980|1
1197435600000|2007-12-12 05:00:00|31500|31500|31950|31950|31950|31950|31470|31470|1
1197522000000|2007-12-13 05:00:00|31950|31950|32120|32120|32360|32360|31820|31820|1
1197608400000|2007-12-14 05:00:00|32120|32120|32450|32450|32450|32450|31930|31930|1
1197867600000|2007-12-17 05:00:00|32450|32450|32470|32470|33200|33200|32350|32350|1
1197954000000|2007-12-18 05:00:00|32470|32470|32250|32250|32800|32800|32070|32070|1
1198040400000|2007-12-19 05:00:00|32250|32250|32370|32370|32620|32620|32170|32170|1
1198126800000|2007-12-20 05:00:00|32370|32370|32510|32510|32740|32740|32270|32270|1
1198213200000|2007-12-21 05:00:00|32510|32510|32820|32820|32940|32940|32450|32450|1
1198472400000|2007-12-24 05:00:00|32820|32820|32920|32920|33100|33100|32600|32600|1
1198645200000|2007-12-26 05:00:00|32920|32920|33770|33770|34150|34150|32920|32920|1
1198731600000|2007-12-27 05:00:00|33770|33770|33590|33590|33890|33890|33450|33450|1
1198818000000|2007-12-28 05:00:00|33590|33590|32600|32600|34050|34050|31850|31850|1
1199077200000|2007-12-31 05:00:00|32600|32600|33150|33150|33500|33500|32100|32100|1
1199250000000|2008-01-02 05:00:00|33150|33150|33800|33800|34300|34300|32820|32820|1
1199336400000|2008-01-03 05:00:00|33800|33800|34410|34410|34430|34430|33650|33650|1
1199422800000|2008-01-04 05:00:00|34410|34410|34200|34200|34450|34450|33800|33800|1
1199682000000|2008-01-07 05:00:00|34200|34200|33790|33790|34200|34200|33600|33600|1
1199768400000|2008-01-08 05:00:00|33790|33790|34650|34650|34770|34770|33700|33700|1
1199854800000|2008-01-09 05:00:00|34650|34650|34250|34250|34690|34690|34140|34140|1
1199941200000|2008-01-10 05:00:00|34250|34250|34150|34150|34270|34270|33930|33930|1
1200027600000|2008-01-11 05:00:00|34150|34150|35100|35100|35350|35350|34000|34000|1
1200286800000|2008-01-14 05:00:00|35100|35100|35200|35200|35710|35710|35070|35070|1
1200373200000|2008-01-15 05:00:00|35200|35200|35610|35610|36030|36030|34790|34790|1
1200459600000|2008-01-16 05:00:00|35610|35610|34690|34690|35610|35610|34050|34050|1
1200546000000|2008-01-17 05:00:00|34690|34690|34430|34430|35680|35680|34010|34010|1
1200632400000|2008-01-18 05:00:00|34430|34430|33930|33930|34540|34540|33260|33260|1
1200978000000|2008-01-22 05:00:00|33930|33930|33690|33690|33970|33970|32300|32300|1
1201064400000|2008-01-23 05:00:00|33690|33690|32280|32280|33930|33930|32250|32250|1
1201150800000|2008-01-24 05:00:00|32280|32280|33220|33220|33440|33440|32280|32280|1
1201237200000|2008-01-25 05:00:00|33220|33220|33500|33500|33820|33820|32880|32880|1
1201496400000|2008-01-28 05:00:00|33500|33500|33660|33660|34000|34000|33100|33100|1
1201582800000|2008-01-29 05:00:00|33660|33660|33960|33960|33980|33980|33380|33380|1
1201669200000|2008-01-30 05:00:00|33960|33960|34270|34270|34300|34300|33550|33550|1
1201755600000|2008-01-31 05:00:00|34270|34270|34150|34150|34270|34270|33760|33760|1
1201842000000|2008-02-01 05:00:00|34150|34150|34320|34320|34690|34690|34070|34070|1
1202101200000|2008-02-04 05:00:00|34320|34320|35290|35290|35350|35350|34320|34320|1
1202187600000|2008-02-05 05:00:00|35290|35290|35310|35310|35390|35390|34730|34730|1
1202274000000|2008-02-06 05:00:00|35310|35310|35180|35180|37290|37290|35150|35150|1
1202360400000|2008-02-07 05:00:00|35180|35180|36170|36170|36200|36200|34810|34810|1
1202446800000|2008-02-08 05:00:00|36170|36170|36150|36150|37300|37300|35920|35920|1
1202706000000|2008-02-11 05:00:00|36150|36150|35550|35550|36700|36700|35350|35350|1
1202792400000|2008-02-12 05:00:00|35550|35550|35230|35230|36180|36180|34770|34770|1
1202878800000|2008-02-13 05:00:00|35230|35230|35180|35180|35390|35390|34860|34860|1
1202965200000|2008-02-14 05:00:00|35180|35180|35940|35940|35980|35980|35180|35180|1
1203051600000|2008-02-15 05:00:00|35940|35940|35880|35880|36480|36480|35520|35520|1
1203397200000|2008-02-19 05:00:00|35880|35880|36170|36170|36730|36730|34350|34350|1
1203483600000|2008-02-20 05:00:00|36170|36170|36040|36040|36310|36310|35870|35870|1
1203570000000|2008-02-21 05:00:00|36040|36040|35930|35930|36490|36490|35350|35350|1
1203656400000|2008-02-22 05:00:00|35930|35930|36120|36120|36200|36200|35550|35550|1
1203915600000|2008-02-25 05:00:00|36120|36120|36690|36690|37600|37600|36110|36110|1
1204002000000|2008-02-26 05:00:00|36690|36690|37120|37120|37500|37500|36000|36000|1
1204088400000|2008-02-27 05:00:00|37120|37120|36590|36590|37310|37310|36300|36300|1
1204174800000|2008-02-28 05:00:00|36590|36590|37350|37350|37400|37400|36370|36370|1
1204261200000|2008-02-29 05:00:00|37350|37350|37570|37570|37900|37900|36950|36950|1
1204520400000|2008-03-03 05:00:00|37570|37570|37700|37700|38570|38570|37500|37500|1
1204606800000|2008-03-04 05:00:00|37700|37700|37030|37030|38800|38800|36780|36780|1
1204693200000|2008-03-05 05:00:00|37030|37030|37580|37580|38080|38080|36800|36800|1
1204779600000|2008-03-06 05:00:00|37580|37580|36700|36700|37650|37650|36300|36300|1
1204866000000|2008-03-07 05:00:00|36700|36700|33900|33900|36700|36700|33550|33550|1
1205121600000|2008-03-10 04:00:00|33900|33900|35320|35320|35350|35350|32790|32790|1
1205208000000|2008-03-11 04:00:00|35320|35320|34700|34700|36000|36000|34700|34700|1
1205294400000|2008-03-12 04:00:00|34700|34700|34550|34550|35020|35020|34130|34130|1
1205380800000|2008-03-13 04:00:00|34550|34550|35300|35300|35350|35350|34550|34550|1
1205467200000|2008-03-14 04:00:00|35300|35300|33650|33650|35300|35300|33600|33600|1
1205726400000|2008-03-17 04:00:00|33650|33650|32380|32380|35000|35000|32380|32380|1
1205812800000|2008-03-18 04:00:00|32380|32380|33050|33050|33690|33690|31640|31640|1
1205899200000|2008-03-19 04:00:00|33050|33050|31070|31070|33530|33530|31050|31050|1
1205985600000|2008-03-20 04:00:00|31070|31070|31030|31030|31570|31570|30200|30200|1
1206331200000|2008-03-24 04:00:00|31030|31030|33030|33030|33030|33030|31030|31030|1
1206417600000|2008-03-25 04:00:00|33030|33030|35030|35030|35030|35030|33030|33030|1
1206504000000|2008-03-26 04:00:00|35030|35030|35550|35550|36550|36550|34240|34240|1
1206590400000|2008-03-27 04:00:00|35550|35550|34880|34880|35750|35750|34780|34780|1
1206676800000|2008-03-28 04:00:00|34880|34880|34230|34230|35210|35210|33040|33040|1
1206936000000|2008-03-31 04:00:00|34230|34230|32230|32230|34680|34680|32230|32230|1
1207022400000|2008-04-01 04:00:00|32230|32230|33050|33050|33440|33440|29850|29850|1
1207108800000|2008-04-02 04:00:00|33050|33050|33100|33100|33430|33430|32260|32260|1
1207195200000|2008-04-03 04:00:00|33100|33100|33320|33320|33550|33550|32800|32800|1
1207281600000|2008-04-04 04:00:00|33320|33320|33350|33350|33950|33950|33160|33160|1
1207540800000|2008-04-07 04:00:00|33350|33350|33000|33000|33830|33830|32500|32500|1
1207627200000|2008-04-08 04:00:00|33000|33000|32980|32980|33480|33480|32550|32550|1
1207713600000|2008-04-09 04:00:00|32980|32980|34960|34960|34980|34980|32980|32980|1
1207800000000|2008-04-10 04:00:00|34960|34960|35220|35220|35800|35800|34750|34750|1
1207886400000|2008-04-11 04:00:00|35220|35220|34450|34450|35550|35550|33850|33850|1
1208145600000|2008-04-14 04:00:00|34450|34450|35020|35020|35250|35250|34180|34180|1
1208232000000|2008-04-15 04:00:00|35020|35020|34880|34880|35520|35520|34730|34730|1
1208318400000|2008-04-16 04:00:00|34880|34880|34000|34000|35290|35290|33550|33550|1
1208404800000|2008-04-17 04:00:00|34000|34000|34500|34500|34650|34650|33800|33800|1
1208491200000|2008-04-18 04:00:00|34500|34500|34670|34670|34790|34790|33380|33380|1
1208750400000|2008-04-21 04:00:00|34670|34670|33680|33680|34700|34700|32900|32900|1
1208836800000|2008-04-22 04:00:00|33680|33680|35500|35500|35680|35680|33380|33380|1
1208923200000|2008-04-23 04:00:00|35500|35500|35160|35160|35850|35850|34800|34800|1
1209009600000|2008-04-24 04:00:00|35160|35160|34620|34620|35300|35300|34250|34250|1
1209096000000|2008-04-25 04:00:00|34620|34620|34090|34090|34850|34850|33990|33990|1
1209355200000|2008-04-28 04:00:00|34090|34090|33130|33130|34550|34550|32710|32710|1
1209441600000|2008-04-29 04:00:00|33130|33130|32720|32720|33350|33350|32320|32320|1
1209528000000|2008-04-30 04:00:00|32720|32720|33660|33660|34600|34600|32390|32390|1
1209614400000|2008-05-01 04:00:00|33660|33660|32340|32340|33780|33780|31590|31590|1
1209700800000|2008-05-02 04:00:00|32340|32340|33180|33180|33400|33400|32050|32050|1
1209960000000|2008-05-05 04:00:00|33180|33180|32470|32470|33230|33230|32450|32450|1
1210046400000|2008-05-06 04:00:00|32470|32470|32180|32180|33600|33600|32070|32070|1
1210132800000|2008-05-07 04:00:00|32180|32180|32850|32850|32850|32850|32070|32070|1
1210219200000|2008-05-08 04:00:00|32850|32850|32980|32980|33000|33000|32470|32470|1
1210305600000|2008-05-09 04:00:00|32980|32980|33310|33310|34040|34040|32940|32940|1
1210564800000|2008-05-12 04:00:00|33310|33310|33320|33320|33980|33980|32970|32970|1
1210651200000|2008-05-13 04:00:00|33320|33320|34620|34620|34700|34700|33000|33000|1
1210737600000|2008-05-14 04:00:00|34620|34620|34800|34800|34900|34900|34200|34200|1
1210824000000|2008-05-15 04:00:00|34800|34800|34500|34500|35240|35240|33510|33510|1
1210910400000|2008-05-16 04:00:00|34500|34500|35000|35000|35990|35990|34490|34490|1
1211169600000|2008-05-19 04:00:00|35000|35000|33880|33880|35000|35000|33530|33530|1
1211256000000|2008-05-20 04:00:00|33880|33880|33350|33350|34300|34300|33290|33290|1
1211342400000|2008-05-21 04:00:00|33350|33350|33250|33250|33700|33700|32900|32900|1
1211428800000|2008-05-22 04:00:00|33250|33250|32800|32800|33750|33750|32500|32500|1
1211515200000|2008-05-23 04:00:00|32800|32800|33660|33660|33720|33720|32720|32720|1
1211860800000|2008-05-27 04:00:00|33660|33660|33500|33500|34010|34010|33180|33180|1
1211947200000|2008-05-28 04:00:00|33500|33500|34370|34370|34590|34590|33230|33230|1
1212033600000|2008-05-29 04:00:00|34370|34370|33180|33180|34460|34460|32750|32750|1
1212120000000|2008-05-30 04:00:00|33180|33180|34150|34150|34620|34620|32920|32920|1
1212379200000|2008-06-02 04:00:00|34150|34150|34300|34300|34780|34780|34060|34060|1
1212465600000|2008-06-03 04:00:00|34300|34300|34700|34700|34950|34950|33980|33980|1
1212552000000|2008-06-04 04:00:00|34700|34700|36000|36000|36500|36500|34220|34220|1
1212638400000|2008-06-05 04:00:00|36000|36000|37350|37350|38000|38000|36000|36000|1
1212724800000|2008-06-06 04:00:00|37350|37350|37300|37300|38450|38450|36950|36950|1
1212984000000|2008-06-09 04:00:00|37300|37300|37100|37100|38110|38110|36630|36630|1
1213070400000|2008-06-10 04:00:00|37100|37100|37850|37850|37950|37950|36480|36480|1
1213156800000|2008-06-11 04:00:00|37850|37850|39850|39850|39850|39850|37700|37700|1
1213243200000|2008-06-12 04:00:00|39850|39850|40220|40220|40590|40590|39110|39110|1
1213329600000|2008-06-13 04:00:00|40220|40220|40920|40920|41640|41640|39650|39650|1
1213588800000|2008-06-16 04:00:00|40920|40920|40580|40580|41700|41700|40070|40070|1
1213675200000|2008-06-17 04:00:00|40580|40580|41500|41500|41790|41790|40030|40030|1
1213761600000|2008-06-18 04:00:00|41500|41500|41710|41710|41940|41940|41190|41190|1
1213848000000|2008-06-19 04:00:00|41710|41710|41950|41950|42150|42150|40900|40900|1
1213934400000|2008-06-20 04:00:00|41950|41950|41170|41170|42550|42550|40920|40920|1
1214193600000|2008-06-23 04:00:00|41170|41170|40400|40400|41170|41170|39960|39960|1
1214280000000|2008-06-24 04:00:00|40400|40400|40130|40130|40770|40770|39720|39720|1
1214366400000|2008-06-25 04:00:00|40130|40130|41020|41020|41100|41100|39900|39900|1
1214452800000|2008-06-26 04:00:00|41020|41020|42120|42120|42200|42200|40830|40830|1
1214539200000|2008-06-27 04:00:00|42120|42120|42790|42790|42790|42790|41980|41980|1
1214798400000|2008-06-30 04:00:00|42790|42790|43400|43400|43750|43750|41810|41810|1
1214884800000|2008-07-01 04:00:00|43400|43400|43770|43770|43900|43900|43000|43000|1
1214971200000|2008-07-02 04:00:00|43770|43770|44380|44380|44380|44380|43410|43410|1
1215057600000|2008-07-03 04:00:00|44380|44380|45050|45050|45450|45450|43600|43600|1
1215403200000|2008-07-07 04:00:00|45050|45050|43260|43260|45050|45050|42560|42560|1
1215489600000|2008-07-08 04:00:00|43260|43260|42510|42510|43260|43260|41260|41260|1
1215576000000|2008-07-09 04:00:00|42510|42510|43550|43550|43650|43650|42400|42400|1
1215662400000|2008-07-10 04:00:00|43550|43550|44580|44580|44650|44650|43400|43400|1
1215748800000|2008-07-11 04:00:00|44580|44580|45390|45390|45500|45500|44120|44120|1
1216008000000|2008-07-14 04:00:00|45390|45390|45200|45200|45680|45680|44000|44000|1
1216094400000|2008-07-15 04:00:00|45200|45200|42180|42180|45200|45200|42060|42060|1
1216180800000|2008-07-16 04:00:00|42180|42180|42920|42920|43320|43320|41300|41300|1
1216267200000|2008-07-17 04:00:00|42920|42920|40940|40940|43230|43230|40940|40940|1
1216353600000|2008-07-18 04:00:00|40940|40940|39630|39630|41460|41460|39400|39400|1
1216612800000|2008-07-21 04:00:00|39630|39630|37700|37700|39630|39630|37680|37680|1
1216699200000|2008-07-22 04:00:00|37700|37700|37920|37920|38250|38250|37180|37180|1
1216785600000|2008-07-23 04:00:00|37920|37920|37610|37610|38240|38240|36900|36900|1
1216872000000|2008-07-24 04:00:00|37610|37610|37380|37380|38010|38010|36900|36900|1
1216958400000|2008-07-25 04:00:00|37380|37380|37470|37470|38050|38050|37050|37050|1
1217217600000|2008-07-28 04:00:00|37470|37470|37580|37580|38740|38740|37370|37370|1
1217304000000|2008-07-29 04:00:00|37580|37580|37650|37650|37890|37890|36690|36690|1
1217390400000|2008-07-30 04:00:00|37650|37650|37860|37860|38190|38190|37000|37000|1
1217476800000|2008-07-31 04:00:00|37860|37860|37960|37960|39000|39000|37600|37600|1
1217563200000|2008-08-01 04:00:00|37960|37960|37390|37390|38250|38250|37250|37250|1
1217822400000|2008-08-04 04:00:00|37390|37390|35400|35400|37390|37390|34850|34850|1
1217908800000|2008-08-05 04:00:00|35400|35400|34750|34750|35890|35890|34320|34320|1
1217995200000|2008-08-06 04:00:00|34750|34750|33400|33400|34940|34940|32870|32870|1
1218081600000|2008-08-07 04:00:00|33400|33400|34320|34320|34600|34600|33400|33400|1
1218168000000|2008-08-08 04:00:00|34320|34320|32630|32630|34500|34500|32600|32600|1
1218427200000|2008-08-11 04:00:00|32630|32630|33250|33250|33430|33430|32500|32500|1
1218513600000|2008-08-12 04:00:00|33250|33250|34170|34170|34170|34170|33250|33250|1
1218600000000|2008-08-13 04:00:00|34170|34170|35950|35950|36640|36640|34170|34170|1
1218686400000|2008-08-14 04:00:00|35950|35950|35000|35000|36200|36200|32900|32900|1
1218772800000|2008-08-15 04:00:00|35000|35000|33280|33280|35000|35000|32820|32820|1
1219032000000|2008-08-18 04:00:00|33280|33280|34980|34980|35280|35280|33280|33280|1
1219118400000|2008-08-19 04:00:00|34980|34980|34580|34580|36530|36530|33150|33150|1
1219204800000|2008-08-20 04:00:00|34580|34580|35290|35290|35570|35570|34540|34540|1
1219291200000|2008-08-21 04:00:00|35290|35290|35770|35770|36670|36670|35120|35120|1
1219377600000|2008-08-22 04:00:00|35770|35770|36030|36030|36040|36040|35400|35400|1
1219636800000|2008-08-25 04:00:00|36030|36030|36620|36620|37390|37390|36030|36030|1
1219723200000|2008-08-26 04:00:00|36620|36620|36720|36720|36920|36920|35660|35660|1
1219809600000|2008-08-27 04:00:00|36720|36720|36800|36800|37350|37350|36200|36200|1
1219896000000|2008-08-28 04:00:00|36800|36800|36860|36860|37100|37100|36060|36060|1
1219982400000|2008-08-29 04:00:00|36860|36860|36740|36740|37250|37250|36580|36580|1
1220328000000|2008-09-02 04:00:00|36740|36740|36490|36490|36740|36740|34950|34950|1
1220414400000|2008-09-03 04:00:00|36490|36490|35310|35310|36690|36690|34660|34660|1
1220500800000|2008-09-04 04:00:00|35310|35310|35540|35540|35800|35800|34970|34970|1
1220587200000|2008-09-05 04:00:00|35540|35540|34100|34100|35540|35540|33650|33650|1
1220846400000|2008-09-08 04:00:00|34100|34100|33460|33460|34100|34100|33180|33180|1
1220932800000|2008-09-09 04:00:00|33460|33460|34120|34120|34160|34160|32800|32800|1
1221019200000|2008-09-10 04:00:00|34120|34120|33680|33680|34200|34200|33550|33550|1
1221105600000|2008-09-11 04:00:00|33680|33680|35000|35000|35000|35000|33500|33500|1
1221192000000|2008-09-12 04:00:00|35000|35000|35900|35900|36150|36150|35000|35000|1
1221451200000|2008-09-15 04:00:00|35900|35900|33650|33650|35900|35900|32600|32600|1
1221537600000|2008-09-16 04:00:00|33650|33650|32050|32050|33650|33650|31700|31700|1
1221624000000|2008-09-17 04:00:00|32050|32050|32270|32270|32640|32640|31680|31680|1
1221710400000|2008-09-18 04:00:00|32270|32270|31240|31240|32850|32850|31090|31090|1
1221796800000|2008-09-19 04:00:00|31240|31240|31250|31250|31830|31830|31210|31210|1
1222056000000|2008-09-22 04:00:00|31250|31250|32330|32330|32760|32760|31190|31190|1
1222142400000|2008-09-23 04:00:00|32330|32330|32530|32530|32700|32700|31930|31930|1
1222228800000|2008-09-24 04:00:00|32530|32530|32760|32760|33100|33100|32290|32290|1
1222315200000|2008-09-25 04:00:00|32760|32760|32340|32340|32760|32760|31940|31940|1
1222401600000|2008-09-26 04:00:00|32340|32340|31500|31500|32700|32700|31370|31370|1
1222660800000|2008-09-29 04:00:00|31500|31500|29570|29570|31500|31500|29000|29000|1
1222747200000|2008-09-30 04:00:00|29570|29570|27940|27940|29570|29570|27820|27820|1
1222833600000|2008-10-01 04:00:00|27940|27940|28080|28080|28530|28530|27920|27920|1
1222920000000|2008-10-02 04:00:00|28080|28080|26940|26940|28080|28080|26300|26300|1
1223006400000|2008-10-03 04:00:00|26940|26940|26490|26490|27360|27360|26490|26490|1
1223265600000|2008-10-06 04:00:00|26490|26490|24510|24510|26490|26490|24500|24500|1
1223352000000|2008-10-07 04:00:00|24510|24510|25190|25190|25470|25470|24510|24510|1
1223438400000|2008-10-08 04:00:00|25190|25190|26370|26370|26470|26470|24850|24850|1
1223524800000|2008-10-09 04:00:00|26370|26370|27090|27090|27390|27390|26250|26250|1
1223611200000|2008-10-10 04:00:00|27090|27090|25120|25120|27090|27090|24300|24300|1
1223870400000|2008-10-13 04:00:00|25120|25120|25210|25210|27210|27210|25120|25120|1
1223956800000|2008-10-14 04:00:00|25210|25210|25450|25450|27140|27140|25200|25200|1
1224043200000|2008-10-15 04:00:00|25450|25450|24450|24450|25450|25450|23830|23830|1
1224129600000|2008-10-16 04:00:00|24450|24450|25200|25200|25300|25300|23690|23690|1
1224216000000|2008-10-17 04:00:00|25200|25200|25820|25820|26190|26190|25200|25200|1
1224475200000|2008-10-20 04:00:00|25820|25820|26650|26650|27180|27180|25820|25820|1
1224561600000|2008-10-21 04:00:00|26650|26650|26580|26580|26950|26950|25920|25920|1
1224648000000|2008-10-22 04:00:00|26580|26580|25730|25730|26650|26650|25130|25130|1
1224734400000|2008-10-23 04:00:00|25730|25730|26900|26900|27390|27390|25270|25270|1
1224820800000|2008-10-24 04:00:00|26900|26900|26830|26830|27790|27790|25830|25830|1
1225080000000|2008-10-27 04:00:00|26830|26830|27630|27630|27830|27830|26140|26140|1
1225166400000|2008-10-28 04:00:00|27630|27630|26680|26680|29130|29130|26460|26460|1
1225252800000|2008-10-29 04:00:00|26680|26680|28300|28300|28680|28680|26680|26680|1
1225339200000|2008-10-30 04:00:00|28300|28300|28330|28330|28890|28890|27780|27780|1
1225425600000|2008-10-31 04:00:00|28330|28330|27300|27300|28330|28330|27250|27250|1
1225688400000|2008-11-03 05:00:00|27300|27300|27520|27520|28080|28080|27280|27280|1
1225774800000|2008-11-04 05:00:00|27520|27520|27780|27780|28470|28470|27130|27130|1
1225861200000|2008-11-05 05:00:00|27780|27780|26500|26500|28000|28000|26340|26340|1
1225947600000|2008-11-06 05:00:00|26500|26500|26280|26280|26790|26790|25840|25840|1
1226034000000|2008-11-07 05:00:00|26280|26280|27170|27170|27190|27190|26270|26270|1
1226293200000|2008-11-10 05:00:00|27170|27170|27530|27530|27880|27880|26890|26890|1
1226379600000|2008-11-11 05:00:00|27530|27530|26950|26950|27560|27560|26400|26400|1
1226466000000|2008-11-12 05:00:00|26950|26950|26640|26640|27480|27480|26320|26320|1
1226552400000|2008-11-13 05:00:00|26640|26640|26400|26400|26940|26940|26040|26040|1
1226638800000|2008-11-14 05:00:00|26400|26400|26550|26550|26920|26920|26200|26200|1
1226898000000|2008-11-17 05:00:00|26550|26550|27130|27130|27190|27190|26390|26390|1
1226984400000|2008-11-18 05:00:00|27130|27130|26740|26740|27170|27170|26690|26690|1
1227070800000|2008-11-19 05:00:00|26740|26740|26770|26770|27430|27430|26510|26510|1
1227157200000|2008-11-20 05:00:00|26770|26770|25720|25720|26770|26770|25680|25680|1
1227243600000|2008-11-21 05:00:00|25720|25720|24990|24990|25910|25910|24970|24970|1
1227502800000|2008-11-24 05:00:00|24990|24990|25770|25770|26500|26500|24990|24990|1
1227589200000|2008-11-25 05:00:00|25770|25770|26250|26250|26330|26330|25670|25670|1
1227675600000|2008-11-26 05:00:00|26250|26250|26320|26320|26580|26580|26000|26000|1
1227848400000|2008-11-28 05:00:00|26320|26320|25600|25600|26800|26800|25500|25500|1
1228107600000|2008-12-01 05:00:00|25600|25600|25230|25230|25750|25750|25090|25090|1
1228194000000|2008-12-02 05:00:00|25230|25230|24610|24610|25400|25400|24520|24520|1
1228280400000|2008-12-03 05:00:00|24610|24610|24800|24800|25080|25080|24450|24450|1
1228366800000|2008-12-04 05:00:00|24800|24800|24730|24730|24930|24930|24480|24480|1
1228453200000|2008-12-05 05:00:00|24730|24730|24050|24050|24730|24730|23770|23770|1
1228712400000|2008-12-08 05:00:00|24050|24050|24930|24930|25080|25080|24050|24050|1
1228798800000|2008-12-09 05:00:00|24930|24930|24550|24550|24950|24950|24340|24340|1
1228885200000|2008-12-10 05:00:00|24550|24550|25040|25040|25210|25210|24550|24550|1
1228971600000|2008-12-11 05:00:00|25040|25040|26080|26080|26200|26200|25040|25040|1
1229058000000|2008-12-12 05:00:00|26080|26080|25850|25850|26250|26250|25600|25600|1
1229317200000|2008-12-15 05:00:00|25850|25850|25680|25680|26320|26320|25440|25440|1
1229403600000|2008-12-16 05:00:00|25680|25680|26100|26100|26150|26150|25460|25460|1
1229490000000|2008-12-17 05:00:00|26100|26100|26320|26320|26500|26500|25610|25610|1
1229576400000|2008-12-18 05:00:00|26320|26320|26630|26630|26660|26660|26050|26050|1
1229662800000|2008-12-19 05:00:00|26630|26630|26750|26750|26800|26800|26280|26280|1
1229922000000|2008-12-22 05:00:00|26750|26750|27550|27550|27630|27630|26520|26520|1
1230008400000|2008-12-23 05:00:00|27550|27550|28140|28140|28140|28140|27190|27190|1
1230094800000|2008-12-24 05:00:00|28140|28140|28790|28790|28900|28900|27950|27950|1
1230267600000|2008-12-26 05:00:00|28790|28790|29770|29770|29900|29900|28790|28790|1
1230526800000|2008-12-29 05:00:00|29770|29770|29210|29210|30450|30450|29100|29100|1
1230613200000|2008-12-30 05:00:00|29210|29210|29800|29800|29800|29800|29200|29200|1
1230699600000|2008-12-31 05:00:00|29800|29800|30050|30050|30450|30450|29470|29470|1
1230872400000|2009-01-02 05:00:00|30050|30050|30100|30100|30600|30600|29950|29950|1
1231131600000|2009-01-05 05:00:00|30100|30100|29870|29870|30250|30250|29800|29800|1
1231218000000|2009-01-06 05:00:00|29870|29870|30030|30030|30420|30420|29870|29870|1
1231304400000|2009-01-07 05:00:00|30030|30030|29500|29500|30030|30030|29500|29500|1
1231390800000|2009-01-08 05:00:00|29500|29500|29900|29900|30120|30120|29330|29330|1
1231477200000|2009-01-09 05:00:00|29900|29900|31580|31580|31600|31600|29900|29900|1
1231736400000|2009-01-12 05:00:00|31580|31580|29650|29650|31580|31580|29360|29360|1
1231822800000|2009-01-13 05:00:00|29650|29650|29630|29630|30250|30250|29500|29500|1
1231909200000|2009-01-14 05:00:00|29630|29630|29600|29600|29900|29900|29130|29130|1
1231995600000|2009-01-15 05:00:00|29600|29600|30500|30500|31660|31660|29250|29250|1
1232082000000|2009-01-16 05:00:00|30500|30500|31600|31600|31650|31650|30500|30500|1
1232427600000|2009-01-20 05:00:00|31600|31600|30900|30900|32060|32060|30510|30510|1
1232514000000|2009-01-21 05:00:00|30900|30900|32040|32040|32080|32080|30730|30730|1
1232600400000|2009-01-22 05:00:00|32040|32040|31820|31820|32520|32520|31350|31350|1
1232686800000|2009-01-23 05:00:00|31820|31820|31830|31830|32600|32600|31480|31480|1
1232946000000|2009-01-26 05:00:00|31830|31830|31630|31630|32500|32500|30990|30990|1
1233032400000|2009-01-27 05:00:00|31630|31630|30860|30860|32060|32060|30600|30600|1
1233118800000|2009-01-28 05:00:00|30860|30860|31150|31150|31480|31480|30400|30400|1
1233205200000|2009-01-29 05:00:00|31150|31150|30870|30870|31150|31150|30530|30530|1
1233291600000|2009-01-30 05:00:00|30870|30870|31100|31100|31410|31410|30640|30640|1
1233550800000|2009-02-02 05:00:00|31100|31100|30620|30620|31100|31100|29960|29960|1
1233637200000|2009-02-03 05:00:00|30620|30620|30180|30180|30620|30620|29720|29720|1
1233723600000|2009-02-04 05:00:00|30180|30180|30050|30050|30650|30650|29700|29700|1
1233810000000|2009-02-05 05:00:00|30050|30050|30800|30800|31100|31100|29870|29870|1
1233896400000|2009-02-06 05:00:00|30800|30800|31730|31730|31860|31860|30710|30710|1
1234155600000|2009-02-09 05:00:00|31730|31730|31380|31380|31940|31940|31050|31050|1
1234242000000|2009-02-10 05:00:00|31380|31380|31210|31210|31620|31620|30710|30710|1
1234328400000|2009-02-11 05:00:00|31210|31210|30570|30570|31220|31220|30550|30550|1
1234414800000|2009-02-12 05:00:00|30570|30570|30470|30470|31030|31030|30420|30420|1
1234501200000|2009-02-13 05:00:00|30470|30470|29770|29770|30810|30810|29750|29750|1
1234846800000|2009-02-17 05:00:00|29770|29770|28350|28350|29880|29880|28150|28150|1
1234933200000|2009-02-18 05:00:00|28350|28350|27740|27740|28500|28500|27640|27640|1
1235019600000|2009-02-19 05:00:00|27740|27740|27650|27650|28200|28200|27600|27600|1
1235106000000|2009-02-20 05:00:00|27650|27650|27000|27000|27790|27790|26800|26800|1
1235365200000|2009-02-23 05:00:00|27000|27000|27630|27630|27990|27990|26860|26860|1
1235451600000|2009-02-24 05:00:00|27630|27630|27880|27880|27980|27980|27250|27250|1
1235538000000|2009-02-25 05:00:00|27880|27880|27280|27280|28100|28100|27120|27120|1
1235624400000|2009-02-26 05:00:00|27280|27280|26900|26900|27620|27620|26550|26550|1
1235710800000|2009-02-27 05:00:00|26900|26900|27580|27580|27640|27640|26400|26400|1
1235970000000|2009-03-02 05:00:00|27580|27580|26780|26780|27580|27580|26640|26640|1
1236056400000|2009-03-03 05:00:00|26780|26780|27170|27170|27300|27300|26700|26700|1
1236142800000|2009-03-04 05:00:00|27170|27170|27420|27420|27920|27920|27000|27000|1
1236229200000|2009-03-05 05:00:00|27420|27420|26880|26880|27470|27470|26630|26630|1
1236315600000|2009-03-06 05:00:00|26880|26880|27420|27420|27600|27600|26850|26850|1
1236571200000|2009-03-09 04:00:00|27420|27420|27500|27500|27880|27880|27420|27420|1
1236657600000|2009-03-10 04:00:00|27500|27500|28080|28080|28340|28340|27500|27500|1
1236744000000|2009-03-11 04:00:00|28080|28080|28130|28130|28570|28570|27950|27950|1
1236830400000|2009-03-12 04:00:00|28130|28130|28900|28900|28900|28900|28130|28130|1
1236916800000|2009-03-13 04:00:00|28900|28900|28600|28600|28950|28950|28600|28600|1
1237176000000|2009-03-16 04:00:00|28600|28600|28840|28840|29000|29000|27260|27260|1
1237262400000|2009-03-17 04:00:00|28840|28840|28600|28600|29100|29100|28440|28440|1
1237348800000|2009-03-18 04:00:00|28600|28600|28950|28950|29080|29080|28600|28600|1
1237435200000|2009-03-19 04:00:00|28950|28950|29630|29630|30030|30030|28950|28950|1
1237521600000|2009-03-20 04:00:00|29630|29630|30050|30050|30100|30100|29460|29460|1
1237780800000|2009-03-23 04:00:00|30050|30050|29840|29840|30900|30900|29700|29700|1
1237867200000|2009-03-24 04:00:00|29840|29840|30330|30330|30360|30360|29560|29560|1
1237953600000|2009-03-25 04:00:00|30330|30330|29430|29430|30500|30500|29320|29320|1
1238040000000|2009-03-26 04:00:00|29430|29430|29080|29080|29870|29870|28940|28940|1
1238126400000|2009-03-27 04:00:00|29080|29080|28380|28380|29220|29220|28350|28350|1
1238385600000|2009-03-30 04:00:00|28380|28380|28150|28150|28550|28550|27770|27770|1
1238472000000|2009-03-31 04:00:00|28150|28150|29530|29530|29810|29810|28100|28100|1
1238558400000|2009-04-01 04:00:00|29530|29530|29430|29430|29830|29830|29180|29180|1
1238644800000|2009-04-02 04:00:00|29430|29430|29740|29740|30370|30370|29400|29400|1
1238731200000|2009-04-03 04:00:00|29740|29740|30600|30600|30620|30620|29740|29740|1
1238990400000|2009-04-06 04:00:00|30600|30600|30640|30640|31090|31090|30430|30430|1
1239076800000|2009-04-07 04:00:00|30640|30640|30620|30620|31130|31130|30460|30460|1
1239163200000|2009-04-08 04:00:00|30620|30620|31230|31230|31480|31480|30310|30310|1
1239249600000|2009-04-09 04:00:00|31230|31230|31120|31120|31900|31900|30970|30970|1
1239595200000|2009-04-13 04:00:00|31120|31120|31310|31310|31610|31610|30780|30780|1
1239681600000|2009-04-14 04:00:00|31310|31310|31630|31630|31910|31910|31240|31240|1
1239768000000|2009-04-15 04:00:00|31630|31630|31730|31730|32180|32180|31450|31450|1
1239854400000|2009-04-16 04:00:00|31730|31730|32940|32940|33200|33200|31680|31680|1
1239940800000|2009-04-17 04:00:00|32940|32940|32660|32660|33390|33390|32520|32520|1
1240200000000|2009-04-20 04:00:00|32660|32660|31920|31920|33100|33100|31850|31850|1
1240286400000|2009-04-21 04:00:00|31920|31920|32530|32530|32550|32550|31810|31810|1
1240372800000|2009-04-22 04:00:00|32530|32530|32980|32980|33000|33000|32430|32430|1
1240459200000|2009-04-23 04:00:00|32980|32980|32490|32490|34000|34000|32440|32440|1
1240545600000|2009-04-24 04:00:00|32490|32490|32540|32540|32830|32830|32270|32270|1
1240804800000|2009-04-27 04:00:00|32540|32540|31400|31400|32540|32540|30870|30870|1
1240891200000|2009-04-28 04:00:00|31400|31400|31190|31190|31900|31900|31090|31090|1
1240977600000|2009-04-29 04:00:00|31190|31190|33010|33010|33100|33100|31050|31050|1
1241064000000|2009-04-30 04:00:00|33010|33010|34250|34250|34660|34660|32500|32500|1
1241150400000|2009-05-01 04:00:00|34250|34250|35370|35370|35800|35800|34000|34000|1
1241409600000|2009-05-04 04:00:00|35370|35370|35760|35760|36260|36260|35000|35000|1
1241496000000|2009-05-05 04:00:00|35760|35760|35850|35850|36680|36680|35280|35280|1
1241582400000|2009-05-06 04:00:00|35850|35850|35900|35900|36520|36520|35640|35640|1
1241668800000|2009-05-07 04:00:00|35900|35900|35870|35870|36650|36650|35570|35570|1
1241755200000|2009-05-08 04:00:00|35870|35870|35950|35950|36300|36300|35850|35850|1
1242014400000|2009-05-11 04:00:00|35950|35950|36240|36240|36450|36450|35220|35220|1
1242100800000|2009-05-12 04:00:00|36240|36240|36620|36620|36650|36650|36040|36040|1
1242187200000|2009-05-13 04:00:00|36620|36620|37850|37850|38100|38100|36620|36620|1
1242273600000|2009-05-14 04:00:00|37850|37850|38150|38150|38300|38300|37850|37850|1
1242360000000|2009-05-15 04:00:00|38150|38150|35820|35820|38150|38150|35780|35780|1
1242619200000|2009-05-18 04:00:00|35820|35820|36630|36630|36680|36680|35500|35500|1
1242705600000|2009-05-19 04:00:00|36630|36630|37400|37400|37590|37590|36430|36430|1
1242792000000|2009-05-20 04:00:00|37400|37400|37480|37480|38200|38200|37200|37200|1
1242878400000|2009-05-21 04:00:00|37480|37480|37920|37920|38120|38120|37030|37030|1
1242964800000|2009-05-22 04:00:00|37920|37920|37500|37500|38380|38380|37490|37490|1
1243310400000|2009-05-26 04:00:00|37500|37500|39000|39000|39050|39050|37200|37200|1
1243396800000|2009-05-27 04:00:00|39000|39000|38620|38620|39250|39250|38320|38320|1
1243483200000|2009-05-28 04:00:00|38620|38620|38380|38380|39210|39210|38300|38300|1
1243569600000|2009-05-29 04:00:00|38380|38380|38250|38250|38850|38850|37980|37980|1
1243828800000|2009-06-01 04:00:00|38250|38250|39080|39080|39390|39390|38180|38180|1
1243915200000|2009-06-02 04:00:00|39080|39080|38750|38750|39200|39200|38320|38320|1
1244001600000|2009-06-03 04:00:00|38750|38750|37950|37950|38810|38810|37720|37720|1
1244088000000|2009-06-04 04:00:00|37950|37950|39900|39900|39950|39950|37800|37800|1
1244174400000|2009-06-05 04:00:00|39900|39900|39600|39600|39980|39980|39250|39250|1
1244433600000|2009-06-08 04:00:00|39600|39600|40170|40170|40390|40390|39450|39450|1
1244520000000|2009-06-09 04:00:00|40170|40170|40780|40780|40820|40820|40000|40000|1
1244606400000|2009-06-10 04:00:00|40780|40780|41340|41340|41690|41690|40530|40530|1
1244692800000|2009-06-11 04:00:00|41340|41340|42800|42800|43340|43340|41340|41340|1
1244779200000|2009-06-12 04:00:00|42800|42800|42270|42270|43230|43230|41870|41870|1
1245038400000|2009-06-15 04:00:00|42270|42270|40530|40530|42690|42690|40400|40400|1
1245124800000|2009-06-16 04:00:00|40530|40530|40430|40430|41100|41100|39680|39680|1
1245211200000|2009-06-17 04:00:00|40430|40430|40040|40040|40620|40620|39690|39690|1
1245297600000|2009-06-18 04:00:00|40040|40040|40540|40540|40800|40800|39830|39830|1
1245384000000|2009-06-19 04:00:00|40540|40540|39000|39000|40840|40840|38900|38900|1
1245643200000|2009-06-22 04:00:00|39000|39000|37700|37700|39240|39240|37570|37570|1
1245729600000|2009-06-23 04:00:00|37700|37700|38850|38850|38900|38900|37570|37570|1
1245816000000|2009-06-24 04:00:00|38850|38850|39250|39250|39560|39560|38600|38600|1
1245902400000|2009-06-25 04:00:00|39250|39250|39730|39730|40110|40110|39210|39210|1
1245988800000|2009-06-26 04:00:00|39730|39730|40500|40500|40680|40680|39730|39730|1
1246248000000|2009-06-29 04:00:00|40500|40500|41140|41140|41400|41400|40310|40310|1
1246334400000|2009-06-30 04:00:00|41140|41140|41230|41230|41900|41900|39850|39850|1
1246420800000|2009-07-01 04:00:00|41230|41230|41820|41820|42500|42500|41230|41230|1
1246507200000|2009-07-02 04:00:00|41820|41820|41120|41120|42030|42030|40700|40700|1
1246852800000|2009-07-06 04:00:00|41120|41120|40120|40120|41150|41150|40000|40000|1
1246939200000|2009-07-07 04:00:00|40120|40120|38100|38100|40290|40290|37900|37900|1
1247025600000|2009-07-08 04:00:00|38100|38100|36480|36480|38320|38320|36200|36200|1
1247112000000|2009-07-09 04:00:00|36480|36480|37150|37150|37350|37350|35500|35500|1
1247198400000|2009-07-10 04:00:00|37150|37150|37230|37230|37600|37600|36200|36200|1
1247457600000|2009-07-13 04:00:00|37230|37230|35930|35930|37250|37250|35300|35300|1
1247544000000|2009-07-14 04:00:00|35930|35930|34450|34450|35930|35930|34450|34450|1
1247630400000|2009-07-15 04:00:00|34450|34450|32640|32640|34450|34450|32600|32600|1
1247716800000|2009-07-16 04:00:00|32640|32640|30900|30900|32950|32950|30640|30640|1
1247803200000|2009-07-17 04:00:00|30900|30900|31750|31750|31840|31840|30770|30770|1
1248062400000|2009-07-20 04:00:00|31750|31750|32440|32440|32800|32800|31710|31710|1
1248148800000|2009-07-21 04:00:00|32440|32440|32230|32230|33040|33040|31730|31730|1
1248235200000|2009-07-22 04:00:00|32230|32230|32100|32100|32590|32590|31830|31830|1
1248321600000|2009-07-23 04:00:00|32100|32100|32300|32300|32650|32650|32100|32100|1
1248408000000|2009-07-24 04:00:00|32300|32300|32320|32320|32420|32420|32110|32110|1
1248667200000|2009-07-27 04:00:00|32320|32320|32290|32290|32580|32580|32100|32100|1
1248753600000|2009-07-28 04:00:00|32290|32290|33190|33190|33400|33400|32290|32290|1
1248840000000|2009-07-29 04:00:00|33190|33190|33850|33850|34000|34000|32700|32700|1
1248926400000|2009-07-30 04:00:00|33850|33850|35580|35580|35800|35800|33840|33840|1
1249012800000|2009-07-31 04:00:00|35580|35580|36100|36100|36380|36380|35300|35300|1
1249272000000|2009-08-03 04:00:00|36100|36100|36710|36710|37900|37900|36100|36100|1
1249358400000|2009-08-04 04:00:00|36710|36710|36680|36680|36970|36970|36340|36340|1
1249444800000|2009-08-05 04:00:00|36680|36680|36860|36860|37150|37150|35950|35950|1
1249531200000|2009-08-06 04:00:00|36860|36860|36750|36750|37100|37100|36100|36100|1
1249617600000|2009-08-07 04:00:00|36750|36750|37450|37450|37450|37450|36550|36550|1
1249876800000|2009-08-10 04:00:00|37450|37450|36720|36720|37650|37650|36720|36720|1
1249963200000|2009-08-11 04:00:00|36720|36720|38320|38320|38320|38320|36720|36720|1
1250049600000|2009-08-12 04:00:00|38320|38320|38800|38800|38800|38800|37680|37680|1
1250136000000|2009-08-13 04:00:00|38800|38800|39090|39090|41270|41270|38800|38800|1
1250222400000|2009-08-14 04:00:00|39090|39090|38000|38000|39090|39090|37950|37950|1
1250481600000|2009-08-17 04:00:00|38000|38000|30950|30950|38000|38000|30750|30750|1
1250568000000|2009-08-18 04:00:00|30950|30950|31370|31370|31500|31500|30750|30750|1
1250654400000|2009-08-19 04:00:00|31370|31370|31630|31630|31700|31700|30880|30880|1
1250740800000|2009-08-20 04:00:00|31630|31630|32690|32690|32760|32760|31600|31600|1
1250827200000|2009-08-21 04:00:00|32690|32690|33300|33300|33980|33980|32690|32690|1
1251086400000|2009-08-24 04:00:00|33300|33300|34620|34620|34700|34700|33300|33300|1
1251172800000|2009-08-25 04:00:00|34620|34620|35800|35800|36610|36610|34430|34430|1
1251259200000|2009-08-26 04:00:00|35800|35800|36300|36300|36550|36550|35770|35770|1
1251345600000|2009-08-27 04:00:00|36300|36300|37900|37900|38120|38120|36300|36300|1
1251432000000|2009-08-28 04:00:00|37900|37900|38700|38700|39800|39800|37690|37690|1
1251691200000|2009-08-31 04:00:00|38700|38700|38250|38250|39350|39350|37200|37200|1
1251777600000|2009-09-01 04:00:00|38250|38250|35170|35170|38400|38400|35000|35000|1
1251864000000|2009-09-02 04:00:00|35170|35170|34850|34850|35500|35500|34200|34200|1
1251950400000|2009-09-03 04:00:00|34850|34850|32240|32240|35210|35210|31800|31800|1
1252036800000|2009-09-04 04:00:00|32240|32240|33220|33220|33400|33400|31600|31600|1
1252382400000|2009-09-08 04:00:00|33220|33220|34350|34350|34620|34620|33220|33220|1
1252468800000|2009-09-09 04:00:00|34350|34350|34880|34880|35200|35200|34100|34100|1
1252555200000|2009-09-10 04:00:00|34880|34880|34900|34900|35290|35290|34800|34800|1
1252641600000|2009-09-11 04:00:00|34900|34900|33800|33800|34990|34990|33600|33600|1
1252900800000|2009-09-14 04:00:00|33800|33800|31000|31000|34000|34000|30430|30430|1
1252987200000|2009-09-15 04:00:00|31000|31000|30110|30110|31000|31000|28130|28130|1
1253073600000|2009-09-16 04:00:00|30110|30110|29780|29780|30110|30110|28970|28970|1
1253160000000|2009-09-17 04:00:00|29780|29780|29900|29900|30130|30130|29270|29270|1
1253246400000|2009-09-18 04:00:00|29900|29900|29000|29000|30050|30050|28950|28950|1
1253505600000|2009-09-21 04:00:00|29000|29000|28190|28190|29000|29000|28150|28150|1
1253592000000|2009-09-22 04:00:00|28190|28190|28210|28210|28650|28650|27840|27840|1
1253678400000|2009-09-23 04:00:00|28210|28210|28450|28450|28500|28500|27600|27600|1
1253764800000|2009-09-24 04:00:00|28450|28450|28400|28400|28780|28780|28000|28000|1
1253851200000|2009-09-25 04:00:00|28400|28400|28920|28920|28920|28920|28320|28320|1
1254110400000|2009-09-28 04:00:00|28920|28920|28850|28850|29110|29110|28500|28500|1
1254196800000|2009-09-29 04:00:00|28850|28850|28800|28800|29310|29310|28630|28630|1
1254283200000|2009-09-30 04:00:00|28800|28800|28870|28870|28950|28950|28400|28400|1
1254369600000|2009-10-01 04:00:00|28870|28870|28470|28470|28950|28950|28340|28340|1
1254456000000|2009-10-02 04:00:00|28470|28470|27200|27200|28470|28470|27200|27200|1
1254715200000|2009-10-05 04:00:00|27200|27200|27550|27550|27750|27750|27100|27100|1
1254801600000|2009-10-06 04:00:00|27550|27550|28550|28550|28910|28910|27550|27550|1
1254888000000|2009-10-07 04:00:00|28550|28550|29070|29070|29200|29200|28510|28510|1
1254974400000|2009-10-08 04:00:00|29070|29070|30270|30270|30400|30400|29070|29070|1
1255060800000|2009-10-09 04:00:00|30270|30270|31030|31030|31250|31250|29910|29910|1
1255320000000|2009-10-12 04:00:00|31030|31030|32280|32280|32290|32290|31030|31030|1
1255406400000|2009-10-13 04:00:00|32280|32280|32630|32630|32800|32800|31950|31950|1
1255492800000|2009-10-14 04:00:00|32630|32630|33600|33600|33810|33810|32630|32630|1
1255579200000|2009-10-15 04:00:00|33600|33600|29620|29620|33600|33600|29300|29300|1
1255665600000|2009-10-16 04:00:00|29620|29620|29470|29470|30200|30200|29270|29270|1
1255924800000|2009-10-19 04:00:00|29470|29470|29830|29830|29920|29920|29160|29160|1
1256011200000|2009-10-20 04:00:00|29830|29830|29250|29250|30130|30130|29200|29200|1
1256097600000|2009-10-21 04:00:00|29250|29250|29870|29870|30270|30270|29220|29220|1
1256184000000|2009-10-22 04:00:00|29870|29870|30080|30080|30250|30250|29600|29600|1
1256270400000|2009-10-23 04:00:00|30080|30080|30330|30330|30900|30900|29950|29950|1
1256529600000|2009-10-26 04:00:00|30330|30330|29480|29480|30650|30650|29400|29400|1
1256616000000|2009-10-27 04:00:00|29480|29480|28760|28760|29700|29700|28750|28750|1
1256702400000|2009-10-28 04:00:00|28760|28760|29130|29130|29150|29150|28500|28500|1
1256788800000|2009-10-29 04:00:00|29130|29130|29530|29530|29630|29630|28950|28950|1
1256875200000|2009-10-30 04:00:00|29530|29530|29700|29700|30150|30150|29000|29000|1
1257138000000|2009-11-02 05:00:00|29700|29700|30270|30270|30710|30710|29220|29220|1
1257224400000|2009-11-03 05:00:00|30270|30270|30640|30640|31250|31250|30010|30010|1
1257310800000|2009-11-04 05:00:00|30640|30640|30160|30160|31100|31100|30000|30000|1
1257397200000|2009-11-05 05:00:00|30160|30160|29130|29130|30160|30160|29100|29100|1
1257483600000|2009-11-06 05:00:00|29130|29130|28880|28880|29520|29520|28800|28800|1
1257742800000|2009-11-09 05:00:00|28880|28880|29430|29430|29500|29500|28640|28640|1
1257829200000|2009-11-10 05:00:00|29430|29430|28820|28820|29430|29430|28400|28400|1
1257915600000|2009-11-11 05:00:00|28820|28820|28910|28910|29500|29500|28650|28650|1
1258002000000|2009-11-12 05:00:00|28910|28910|30100|30100|30220|30220|28650|28650|1
1258088400000|2009-11-13 05:00:00|30100|30100|30110|30110|31200|31200|30000|30000|1
1258347600000|2009-11-16 05:00:00|30110|30110|30440|30440|30870|30870|30110|30110|1
1258434000000|2009-11-17 05:00:00|30440|30440|30870|30870|30880|30880|30220|30220|1
1258520400000|2009-11-18 05:00:00|30870|30870|31050|31050|31500|31500|30600|30600|1
1258606800000|2009-11-19 05:00:00|31050|31050|31840|31840|31890|31890|30760|30760|1
1258693200000|2009-11-20 05:00:00|31840|31840|31710|31710|31950|31950|31430|31430|1
1258952400000|2009-11-23 05:00:00|31710|31710|31560|31560|32250|32250|31410|31410|1
1259038800000|2009-11-24 05:00:00|31560|31560|31540|31540|31730|31730|31120|31120|1
1259125200000|2009-11-25 05:00:00|31540|31540|31800|31800|32010|32010|31250|31250|1
1259298000000|2009-11-27 05:00:00|31800|31800|32650|32650|32900|32900|31200|31200|1
1259557200000|2009-11-30 05:00:00|32650|32650|32680|32680|33080|33080|32400|32400|1
1259643600000|2009-12-01 05:00:00|32680|32680|32470|32470|33060|33060|32400|32400|1
1259730000000|2009-12-02 05:00:00|32470|32470|31730|31730|32710|32710|31650|31650|1
1259816400000|2009-12-03 05:00:00|31730|31730|32150|32150|32150|32150|31730|31730|1
1259902800000|2009-12-04 05:00:00|32150|32150|32090|32090|32200|32200|31600|31600|1
1260162000000|2009-12-07 05:00:00|32090|32090|32140|32140|32420|32420|32010|32010|1
1260248400000|2009-12-08 05:00:00|32140|32140|31660|31660|32690|32690|31600|31600|1
1260334800000|2009-12-09 05:00:00|31660|31660|31420|31420|32000|32000|31240|31240|1
1260421200000|2009-12-10 05:00:00|31420|31420|31310|31310|31590|31590|31050|31050|1
1260507600000|2009-12-11 05:00:00|31310|31310|31450|31450|31630|31630|31100|31100|1
1260766800000|2009-12-14 05:00:00|31450|31450|32650|32650|33500|33500|31450|31450|1
1260853200000|2009-12-15 05:00:00|32650|32650|31680|31680|32650|32650|31430|31430|1
1260939600000|2009-12-16 05:00:00|31680|31680|31690|31690|32020|32020|31270|31270|1
1261026000000|2009-12-17 05:00:00|31690|31690|30740|30740|31700|31700|30660|30660|1
1261112400000|2009-12-18 05:00:00|30740|30740|30540|30540|31040|31040|30450|30450|1
1261371600000|2009-12-21 05:00:00|30540|30540|30080|30080|30900|30900|30050|30050|1
1261458000000|2009-12-22 05:00:00|30080|30080|29850|29850|30400|30400|29670|29670|1
1261544400000|2009-12-23 05:00:00|29850|29850|30390|30390|30450|30450|29850|29850|1
1261630800000|2009-12-24 05:00:00|30390|30390|30140|30140|30500|30500|30000|30000|1
1261976400000|2009-12-28 05:00:00|30140|30140|31040|31040|31100|31100|30080|30080|1
1262062800000|2009-12-29 05:00:00|31040|31040|31490|31490|31630|31630|30660|30660|1
1262149200000|2009-12-30 05:00:00|31490|31490|31620|31620|32130|32130|31300|31300|1
1262235600000|2009-12-31 05:00:00|31620|31620|31390|31390|31990|31990|31390|31390|1
1262581200000|2010-01-04 05:00:00|31390|31390|31600|31600|32290|32290|31250|31250|1
1262667600000|2010-01-05 05:00:00|31600|31600|31940|31940|32000|32000|31430|31430|1
1262754000000|2010-01-06 05:00:00|31940|31940|31790|31790|32520|32520|31570|31570|1
1262840400000|2010-01-07 05:00:00|31790|31790|30700|30700|31790|31790|30700|30700|1
1262926800000|2010-01-08 05:00:00|30700|30700|30680|30680|30800|30800|30520|30520|1
1263186000000|2010-01-11 05:00:00|30680|30680|30470|30470|31100|31100|30370|30370|1
1263272400000|2010-01-12 05:00:00|30470|30470|29540|29540|30580|30580|29350|29350|1
1263358800000|2010-01-13 05:00:00|29540|29540|30050|30050|30200|30200|29440|29440|1
1263445200000|2010-01-14 05:00:00|30050|30050|29900|29900|30190|30190|29780|29780|1
1263531600000|2010-01-15 05:00:00|29900|29900|29170|29170|29900|29900|28880|28880|1
1263877200000|2010-01-19 05:00:00|29170|29170|29090|29090|29420|29420|28960|28960|1
1263963600000|2010-01-20 05:00:00|29090|29090|28620|28620|29200|29200|28550|28550|1
1264050000000|2010-01-21 05:00:00|28620|28620|28750|28750|29080|29080|28620|28620|1
1264136400000|2010-01-22 05:00:00|28750|28750|28640|28640|28940|28940|28580|28580|1
1264395600000|2010-01-25 05:00:00|28640|28640|28300|28300|28780|28780|28200|28200|1
1264482000000|2010-01-26 05:00:00|28300|28300|28740|28740|28750|28750|28120|28120|1
1264568400000|2010-01-27 05:00:00|28740|28740|28130|28130|28740|28740|28050|28050|1
1264654800000|2010-01-28 05:00:00|28130|28130|28160|28160|28290|28290|27820|27820|1
1264741200000|2010-01-29 05:00:00|28160|28160|27380|27380|28230|28230|27300|27300|1
1265000400000|2010-02-01 05:00:00|27380|27380|27180|27180|27800|27800|27130|27130|1
1265086800000|2010-02-02 05:00:00|27180|27180|27360|27360|27530|27530|27070|27070|1
1265173200000|2010-02-03 05:00:00|27360|27360|26890|26890|27690|27690|26800|26800|1
1265259600000|2010-02-04 05:00:00|26890|26890|27120|27120|27180|27180|26550|26550|1
1265346000000|2010-02-05 05:00:00|27120|27120|27100|27100|27470|27470|27010|27010|1
1265605200000|2010-02-08 05:00:00|27100|27100|27440|27440|27600|27600|27100|27100|1
1265691600000|2010-02-09 05:00:00|27440|27440|27060|27060|27820|27820|27020|27020|1
1265778000000|2010-02-10 05:00:00|27060|27060|27640|27640|27650|27650|27000|27000|1
1265864400000|2010-02-11 05:00:00|27640|27640|27740|27740|28020|28020|27480|27480|1
1265950800000|2010-02-12 05:00:00|27740|27740|28000|28000|28030|28030|27300|27300|1
1266296400000|2010-02-16 05:00:00|28000|28000|28390|28390|28450|28450|28000|28000|1
1266382800000|2010-02-17 05:00:00|28390|28390|27940|27940|28440|28440|27770|27770|1
1266469200000|2010-02-18 05:00:00|27940|27940|27560|27560|28080|28080|27400|27400|1
1266555600000|2010-02-19 05:00:00|27560|27560|27640|27640|27720|27720|27230|27230|1
1266814800000|2010-02-22 05:00:00|27640|27640|28170|28170|28250|28250|27640|27640|1
1266901200000|2010-02-23 05:00:00|28170|28170|27960|27960|28960|28960|27950|27950|1
1266987600000|2010-02-24 05:00:00|27960|27960|27690|27690|28300|28300|27520|27520|1
1267074000000|2010-02-25 05:00:00|27690|27690|27210|27210|27690|27690|27130|27130|1
1267160400000|2010-02-26 05:00:00|27210|27210|27320|27320|27400|27400|27050|27050|1
1267419600000|2010-03-01 05:00:00|27320|27320|27100|27100|27390|27390|26850|26850|1
1267506000000|2010-03-02 05:00:00|27100|27100|27050|27050|27310|27310|26900|26900|1
1267592400000|2010-03-03 05:00:00|27050|27050|26650|26650|27100|27100|26610|26610|1
1267678800000|2010-03-04 05:00:00|26650|26650|25790|25790|26680|26680|25790|25790|1
1267765200000|2010-03-05 05:00:00|25790|25790|25790|25790|26150|26150|25550|25550|1
1268024400000|2010-03-08 05:00:00|25790|25790|25950|25950|26190|26190|25790|25790|1
1268110800000|2010-03-09 05:00:00|25950|25950|25900|25900|25950|25950|25260|25260|1
1268197200000|2010-03-10 05:00:00|25900|25900|25870|25870|26250|26250|25800|25800|1
1268283600000|2010-03-11 05:00:00|25870|25870|24960|24960|25870|25870|24920|24920|1
1268370000000|2010-03-12 05:00:00|24960|24960|25120|25120|25120|25120|24960|24960|1
1268625600000|2010-03-15 04:00:00|25120|25120|25760|25760|25810|25810|25100|25100|1
1268712000000|2010-03-16 04:00:00|25760|25760|26150|26150|26360|26360|25710|25710|1
1268798400000|2010-03-17 04:00:00|26150|26150|26740|26740|26790|26790|26010|26010|1
1268884800000|2010-03-18 04:00:00|26740|26740|26990|26990|27120|27120|26390|26390|1
1268971200000|2010-03-19 04:00:00|26990|26990|27020|27020|27060|27060|26620|26620|1
1269230400000|2010-03-22 04:00:00|27020|27020|27140|27140|27370|27370|26810|26810|1
1269316800000|2010-03-23 04:00:00|27140|27140|27190|27190|27440|27440|26990|26990|1
1269403200000|2010-03-24 04:00:00|27190|27190|27090|27090|27250|27250|26750|26750|1
1269489600000|2010-03-25 04:00:00|27090|27090|26590|26590|27400|27400|26550|26550|1
1269576000000|2010-03-26 04:00:00|26590|26590|27090|27090|27150|27150|26570|26570|1
1269835200000|2010-03-29 04:00:00|27090|27090|27690|27690|27820|27820|27000|27000|1
1269921600000|2010-03-30 04:00:00|27690|27690|28310|28310|28350|28350|27420|27420|1
1270008000000|2010-03-31 04:00:00|28310|28310|26580|26580|28310|28310|26360|26360|1
1270094400000|2010-04-01 04:00:00|26580|26580|26590|26590|27050|27050|26400|26400|1
1270440000000|2010-04-05 04:00:00|26590|26590|26120|26120|26670|26670|26050|26050|1
1270526400000|2010-04-06 04:00:00|26120|26120|26310|26310|26380|26380|26050|26050|1
1270612800000|2010-04-07 04:00:00|26310|26310|26560|26560|26670|26670|26160|26160|1
1270699200000|2010-04-08 04:00:00|26560|26560|26260|26260|26650|26650|26210|26210|1
1270785600000|2010-04-09 04:00:00|26260|26260|26530|26530|26770|26770|26150|26150|1
1271044800000|2010-04-12 04:00:00|26530|26530|27140|27140|27180|27180|26530|26530|1
1271131200000|2010-04-13 04:00:00|27140|27140|27520|27520|27600|27600|26840|26840|1
1271217600000|2010-04-14 04:00:00|27520|27520|27430|27430|27700|27700|27310|27310|1
1271304000000|2010-04-15 04:00:00|27430|27430|28190|28190|28200|28200|27330|27330|1
1271390400000|2010-04-16 04:00:00|28190|28190|28090|28090|28430|28430|27960|27960|1
1271649600000|2010-04-19 04:00:00|28090|28090|28390|28390|28410|28410|27960|27960|1
1271736000000|2010-04-20 04:00:00|28390|28390|28750|28750|28780|28780|28300|28300|1
1271822400000|2010-04-21 04:00:00|28750|28750|29300|29300|29530|29530|28630|28630|1
1271908800000|2010-04-22 04:00:00|29300|29300|29560|29560|29670|29670|29090|29090|1
1271995200000|2010-04-23 04:00:00|29560|29560|29230|29230|29600|29600|29090|29090|1
1272254400000|2010-04-26 04:00:00|29230|29230|29460|29460|29640|29640|29140|29140|1
1272340800000|2010-04-27 04:00:00|29460|29460|28700|28700|29460|29460|28580|28580|1
1272427200000|2010-04-28 04:00:00|28700|28700|28860|28860|29100|29100|28580|28580|1
1272513600000|2010-04-29 04:00:00|28860|28860|28740|28740|29020|29020|28630|28630|1
1272600000000|2010-04-30 04:00:00|28740|28740|29130|29130|29200|29200|28600|28600|1
1272859200000|2010-05-03 04:00:00|29130|29130|28270|28270|29780|29780|28270|28270|1
1272945600000|2010-05-04 04:00:00|28270|28270|28550|28550|28760|28760|28050|28050|1
1273032000000|2010-05-05 04:00:00|28550|28550|27970|27970|28640|28640|27950|27950|1
1273118400000|2010-05-06 04:00:00|27970|27970|27620|27620|28270|28270|27330|27330|1
1273204800000|2010-05-07 04:00:00|27620|27620|27640|27640|27880|27880|27330|27330|1
1273464000000|2010-05-10 04:00:00|27640|27640|27820|27820|27990|27990|27640|27640|1
1273550400000|2010-05-11 04:00:00|27820|27820|28230|28230|28230|28230|27650|27650|1
1273636800000|2010-05-12 04:00:00|28230|28230|28130|28130|28400|28400|28000|28000|1
1273723200000|2010-05-13 04:00:00|28130|28130|28440|28440|28540|28540|27900|27900|1
1273809600000|2010-05-14 04:00:00|28440|28440|28220|28220|28440|28440|28150|28150|1
1274068800000|2010-05-17 04:00:00|28220|28220|27390|27390|28220|28220|27290|27290|1
1274155200000|2010-05-18 04:00:00|27390|27390|27360|27360|27670|27670|27280|27280|1
1274241600000|2010-05-19 04:00:00|27360|27360|27340|27340|27830|27830|27250|27250|1
1274328000000|2010-05-20 04:00:00|27340|27340|27620|27620|27650|27650|27080|27080|1
1274414400000|2010-05-21 04:00:00|27620|27620|27560|27560|27880|27880|27500|27500|1
1274673600000|2010-05-24 04:00:00|27560|27560|27370|27370|27990|27990|27330|27330|1
1274760000000|2010-05-25 04:00:00|27370|27370|27110|27110|27440|27440|27000|27000|1
1274846400000|2010-05-26 04:00:00|27110|27110|27130|27130|27430|27430|27050|27050|1
1274932800000|2010-05-27 04:00:00|27130|27130|27600|27600|27650|27650|27100|27100|1
1275019200000|2010-05-28 04:00:00|27600|27600|27350|27350|27760|27760|27230|27230|1
1275364800000|2010-06-01 04:00:00|27350|27350|26940|26940|27520|27520|26900|26900|1
1275451200000|2010-06-02 04:00:00|26940|26940|27140|27140|27220|27220|26940|26940|1
1275537600000|2010-06-03 04:00:00|27140|27140|28400|28400|28400|28400|27140|27140|1
1275624000000|2010-06-04 04:00:00|28400|28400|27720|27720|28400|28400|27530|27530|1
1275883200000|2010-06-07 04:00:00|27720|27720|27870|27870|28090|28090|27480|27480|1
1275969600000|2010-06-08 04:00:00|27870|27870|27680|27680|27970|27970|27600|27600|1
1276056000000|2010-06-09 04:00:00|27680|27680|28550|28550|28760|28760|27620|27620|1
1276142400000|2010-06-10 04:00:00|28550|28550|28230|28230|28880|28880|28060|28060|1
1276228800000|2010-06-11 04:00:00|28230|28230|28970|28970|29000|29000|28170|28170|1
1276488000000|2010-06-14 04:00:00|28970|28970|29000|29000|29290|29290|28840|28840|1
1276574400000|2010-06-15 04:00:00|29000|29000|28570|28570|29240|29240|28550|28550|1
1276660800000|2010-06-16 04:00:00|28570|28570|28700|28700|28830|28830|28570|28570|1
1276747200000|2010-06-17 04:00:00|28700|28700|28600|28600|28890|28890|28500|28500|1
1276833600000|2010-06-18 04:00:00|28600|28600|28940|28940|28950|28950|28590|28590|1
1277092800000|2010-06-21 04:00:00|28940|28940|28890|28890|29280|29280|28620|28620|1
1277179200000|2010-06-22 04:00:00|28890|28890|29070|29070|29280|29280|28770|28770|1
1277265600000|2010-06-23 04:00:00|29070|29070|28930|28930|29100|29100|28790|28790|1
1277352000000|2010-06-24 04:00:00|28930|28930|29010|29010|29300|29300|28900|28900|1
1277438400000|2010-06-25 04:00:00|29010|29010|28960|28960|29070|29070|28850|28850|1
1277697600000|2010-06-28 04:00:00|28960|28960|29230|29230|29400|29400|28710|28710|1
1277784000000|2010-06-29 04:00:00|29230|29230|28980|28980|29480|29480|28880|28880|1
1277870400000|2010-06-30 04:00:00|28980|28980|28940|28940|29900|29900|28900|28900|1
1277956800000|2010-07-01 04:00:00|28940|28940|29150|29150|29350|29350|28940|28940|1
1278043200000|2010-07-02 04:00:00|29150|29150|29490|29490|29600|29600|29090|29090|1
1278388800000|2010-07-06 04:00:00|29490|29490|29720|29720|29940|29940|29200|29200|1
1278475200000|2010-07-07 04:00:00|29720|29720|30400|30400|30500|30500|29700|29700|1
1278561600000|2010-07-08 04:00:00|30400|30400|31040|31040|31670|31670|30270|30270|1
1278648000000|2010-07-09 04:00:00|31040|31040|31410|31410|31630|31630|31040|31040|1
1278907200000|2010-07-12 04:00:00|31410|31410|31480|31480|31980|31980|31150|31150|1
1278993600000|2010-07-13 04:00:00|31480|31480|31290|31290|31790|31790|31100|31100|1
1279080000000|2010-07-14 04:00:00|31290|31290|31300|31300|31840|31840|31290|31290|1
1279166400000|2010-07-15 04:00:00|31300|31300|30760|30760|31300|31300|29740|29740|1
1279252800000|2010-07-16 04:00:00|30760|30760|30780|30780|30950|30950|30480|30480|1
1279512000000|2010-07-19 04:00:00|30780|30780|30500|30500|31030|31030|30200|30200|1
1279598400000|2010-07-20 04:00:00|30500|30500|30150|30150|30500|30500|30000|30000|1
1279684800000|2010-07-21 04:00:00|30150|30150|30330|30330|30530|30530|30100|30100|1
1279771200000|2010-07-22 04:00:00|30330|30330|30020|30020|30560|30560|29850|29850|1
1279857600000|2010-07-23 04:00:00|30020|30020|29990|29990|30180|30180|29890|29890|1
1280116800000|2010-07-26 04:00:00|29990|29990|29320|29320|29990|29990|29180|29180|1
1280203200000|2010-07-27 04:00:00|29320|29320|29450|29450|29650|29650|29240|29240|1
1280289600000|2010-07-28 04:00:00|29450|29450|30170|30170|30270|30270|29450|29450|1
1280376000000|2010-07-29 04:00:00|30170|30170|30540|30540|30600|30600|30170|30170|1
1280462400000|2010-07-30 04:00:00|30540|30540|31090|31090|31400|31400|30500|30500|1
1280721600000|2010-08-02 04:00:00|31090|31090|31090|31090|31760|31760|31090|31090|1
1280808000000|2010-08-03 04:00:00|31090|31090|30830|30830|31100|31100|30590|30590|1
1280894400000|2010-08-04 04:00:00|30830|30830|31150|31150|31290|31290|30800|30800|1
1280980800000|2010-08-05 04:00:00|31150|31150|31360|31360|31900|31900|30900|30900|1
1281067200000|2010-08-06 04:00:00|31360|31360|31360|31360|31500|31500|31050|31050|1
1281326400000|2010-08-09 04:00:00|31360|31360|31110|31110|31460|31460|31100|31100|1
1281412800000|2010-08-10 04:00:00|31110|31110|30930|30930|31180|31180|30800|30800|1
1281499200000|2010-08-11 04:00:00|30930|30930|31050|31050|31230|31230|30850|30850|1
1281585600000|2010-08-12 04:00:00|31050|31050|31540|31540|31890|31890|30910|30910|1
1281672000000|2010-08-13 04:00:00|31540|31540|32150|32150|32900|32900|31300|31300|1
1281931200000|2010-08-16 04:00:00|32150|32150|30220|30220|32150|32150|30050|30050|1
1282017600000|2010-08-17 04:00:00|30220|30220|30650|30650|30750|30750|30170|30170|1
1282104000000|2010-08-18 04:00:00|30650|30650|30740|30740|31100|31100|30350|30350|1
1282190400000|2010-08-19 04:00:00|30740|30740|30250|30250|30960|30960|30130|30130|1
1282276800000|2010-08-20 04:00:00|30250|30250|30080|30080|30280|30280|30010|30010|1
1282536000000|2010-08-23 04:00:00|30080|30080|30140|30140|30250|30250|29920|29920|1
1282622400000|2010-08-24 04:00:00|30140|30140|29640|29640|30160|30160|29600|29600|1
1282708800000|2010-08-25 04:00:00|29640|29640|29970|29970|30010|30010|29560|29560|1
1282795200000|2010-08-26 04:00:00|29970|29970|30630|30630|30650|30650|29970|29970|1
1282881600000|2010-08-27 04:00:00|30630|30630|30780|30780|30890|30890|30460|30460|1
1283140800000|2010-08-30 04:00:00|30780|30780|30760|30760|31120|31120|30720|30720|1
1283227200000|2010-08-31 04:00:00|30760|30760|30420|30420|31130|31130|30320|30320|1
1283313600000|2010-09-01 04:00:00|30420|30420|30190|30190|30600|30600|30190|30190|1
1283400000000|2010-09-02 04:00:00|30190|30190|30220|30220|30370|30370|29960|29960|1
1283486400000|2010-09-03 04:00:00|30220|30220|30820|30820|30840|30840|30190|30190|1
1283832000000|2010-09-07 04:00:00|30820|30820|30870|30870|30870|30870|30320|30320|1
1283918400000|2010-09-08 04:00:00|30870|30870|30730|30730|31050|31050|30560|30560|1
1284004800000|2010-09-09 04:00:00|30730|30730|30550|30550|30890|30890|30460|30460|1
1284091200000|2010-09-10 04:00:00|30550|30550|29720|29720|30550|30550|29400|29400|1
1284350400000|2010-09-13 04:00:00|29720|29720|29680|29680|29830|29830|29300|29300|1
1284436800000|2010-09-14 04:00:00|29680|29680|29000|29000|29800|29800|29000|29000|1
1284523200000|2010-09-15 04:00:00|29000|29000|29450|29450|29570|29570|29000|29000|1
1284609600000|2010-09-16 04:00:00|29450|29450|29310|29310|29520|29520|29120|29120|1
1284696000000|2010-09-17 04:00:00|29310|29310|30470|30470|30470|30470|29310|29310|1
1284955200000|2010-09-20 04:00:00|30470|30470|30610|30610|31310|31310|30330|30330|1
1285041600000|2010-09-21 04:00:00|30610|30610|30350|30350|30870|30870|30300|30300|1
1285128000000|2010-09-22 04:00:00|30350|30350|30620|30620|30790|30790|30290|30290|1
1285214400000|2010-09-23 04:00:00|30620|30620|30550|30550|30690|30690|30140|30140|1
1285300800000|2010-09-24 04:00:00|30550|30550|31320|31320|31350|31350|30410|30410|1
1285560000000|2010-09-27 04:00:00|31320|31320|31140|31140|31800|31800|31020|31020|1
1285646400000|2010-09-28 04:00:00|31140|31140|30350|30350|31200|31200|30280|30280|1
1285732800000|2010-09-29 04:00:00|30350|30350|30250|30250|30400|30400|29800|29800|1
1285819200000|2010-09-30 04:00:00|30250|30250|30210|30210|30540|30540|29600|29600|1
1285905600000|2010-10-01 04:00:00|30210|30210|28570|28570|30210|30210|28570|28570|1
1286164800000|2010-10-04 04:00:00|28570|28570|28800|28800|28940|28940|28270|28270|1
1286251200000|2010-10-05 04:00:00|28800|28800|29490|29490|29630|29630|28700|28700|1
1286337600000|2010-10-06 04:00:00|29490|29490|29160|29160|29490|29490|29130|29130|1
1286424000000|2010-10-07 04:00:00|29160|29160|29200|29200|29470|29470|29100|29100|1
1286510400000|2010-10-08 04:00:00|29200|29200|31700|31700|32700|32700|29200|29200|1
1286769600000|2010-10-11 04:00:00|31700|31700|32310|32310|33000|33000|31700|31700|1
1286856000000|2010-10-12 04:00:00|32310|32310|32940|32940|32940|32940|32310|32310|1
1286942400000|2010-10-13 04:00:00|32940|32940|32520|32520|33310|33310|32470|32470|1
1287028800000|2010-10-14 04:00:00|32520|32520|32550|32550|32970|32970|32520|32520|1
1287115200000|2010-10-15 04:00:00|32550|32550|32820|32820|33620|33620|32550|32550|1
1287374400000|2010-10-18 04:00:00|32820|32820|32830|32830|33050|33050|32540|32540|1
1287460800000|2010-10-19 04:00:00|32830|32830|32820|32820|33370|33370|32300|32300|1
1287547200000|2010-10-20 04:00:00|32820|32820|33780|33780|33800|33800|32730|32730|1
1287633600000|2010-10-21 04:00:00|33780|33780|33340|33340|34020|34020|33290|33290|1
1287720000000|2010-10-22 04:00:00|33340|33340|33090|33090|33560|33560|33050|33050|1
1287979200000|2010-10-25 04:00:00|33090|33090|33460|33460|33540|33540|33040|33040|1
1288065600000|2010-10-26 04:00:00|33460|33460|33550|33550|33690|33690|33160|33160|1
1288152000000|2010-10-27 04:00:00|33550|33550|33590|33590|33670|33670|33010|33010|1
1288238400000|2010-10-28 04:00:00|33590|33590|33630|33630|34050|34050|33430|33430|1
1288324800000|2010-10-29 04:00:00|33630|33630|33770|33770|33850|33850|33460|33460|1
1288584000000|2010-11-01 04:00:00|33770|33770|33780|33780|34000|34000|33420|33420|1
1288670400000|2010-11-02 04:00:00|33780|33780|33770|33770|33960|33960|33570|33570|1
1288756800000|2010-11-03 04:00:00|33770|33770|33890|33890|33900|33900|33330|33330|1
1288843200000|2010-11-04 04:00:00|33890|33890|34820|34820|34930|34930|33780|33780|1
1288929600000|2010-11-05 04:00:00|34820|34820|34800|34800|35000|35000|34530|34530|1
1289192400000|2010-11-08 05:00:00|34800|34800|34490|34490|34820|34820|34320|34320|1
1289278800000|2010-11-09 05:00:00|34490|34490|36230|36230|36490|36490|34320|34320|1
1289365200000|2010-11-10 05:00:00|36230|36230|35540|35540|36230|36230|35440|35440|1
1289451600000|2010-11-11 05:00:00|35540|35540|35810|35810|36040|36040|35500|35500|1
1289538000000|2010-11-12 05:00:00|35810|35810|33970|33970|36070|36070|33830|33830|1
1289797200000|2010-11-15 05:00:00|33970|33970|34810|34810|35230|35230|33570|33570|1
1289883600000|2010-11-16 05:00:00|34810|34810|32980|32980|34840|34840|32810|32810|1
1289970000000|2010-11-17 05:00:00|32980|32980|32800|32800|33580|33580|32000|32000|1
1290056400000|2010-11-18 05:00:00|32800|32800|33500|33500|33790|33790|32520|32520|1
1290142800000|2010-11-19 05:00:00|33500|33500|32580|32580|33890|33890|32460|32460|1
1290402000000|2010-11-22 05:00:00|32580|32580|33360|33360|33420|33420|32280|32280|1
1290488400000|2010-11-23 05:00:00|33360|33360|34070|34070|34090|34090|32840|32840|1
1290574800000|2010-11-24 05:00:00|34070|34070|34020|34020|34350|34350|33880|33880|1
1290747600000|2010-11-26 05:00:00|34020|34020|33680|33680|34290|34290|33550|33550|1
1291006800000|2010-11-29 05:00:00|33680|33680|33630|33630|33870|33870|33310|33310|1
1291093200000|2010-11-30 05:00:00|33630|33630|33860|33860|33860|33860|33280|33280|1
1291179600000|2010-12-01 05:00:00|33860|33860|34660|34660|34700|34700|33570|33570|1
1291266000000|2010-12-02 05:00:00|34660|34660|34410|34410|34700|34700|34370|34370|1
1291352400000|2010-12-03 05:00:00|34410|34410|35010|35010|35160|35160|34340|34340|1
1291611600000|2010-12-06 05:00:00|35010|35010|34550|34550|35200|35200|34260|34260|1
1291698000000|2010-12-07 05:00:00|34550|34550|34300|34300|34830|34830|34200|34200|1
1291784400000|2010-12-08 05:00:00|34300|34300|34540|34540|34670|34670|33800|33800|1
1291870800000|2010-12-09 05:00:00|34540|34540|33990|33990|34540|34540|33890|33890|1
1291957200000|2010-12-10 05:00:00|33990|33990|33910|33910|34140|34140|33550|33550|1
1292216400000|2010-12-13 05:00:00|33910|33910|34480|34480|34670|34670|33510|33510|1
1292302800000|2010-12-14 05:00:00|34480|34480|34450|34450|34850|34850|34450|34450|1
1292389200000|2010-12-15 05:00:00|34450|34450|34610|34610|34980|34980|34070|34070|1
1292475600000|2010-12-16 05:00:00|34610|34610|34380|34380|34770|34770|34230|34230|1
1292562000000|2010-12-17 05:00:00|34380|34380|34780|34780|34850|34850|34260|34260|1
1292821200000|2010-12-20 05:00:00|34780|34780|35150|35150|35280|35280|34610|34610|1
1292907600000|2010-12-21 05:00:00|35150|35150|35260|35260|35350|35350|34980|34980|1
1292994000000|2010-12-22 05:00:00|35260|35260|35270|35270|35310|35310|35000|35000|1
1293080400000|2010-12-23 05:00:00|35270|35270|36000|36000|36050|36050|35070|35070|1
1293426000000|2010-12-27 05:00:00|36000|36000|36640|36640|36900|36900|35600|35600|1
1293512400000|2010-12-28 05:00:00|36640|36640|36860|36860|37020|37020|36560|36560|1
1293598800000|2010-12-29 05:00:00|36860|36860|36570|36570|36860|36860|36420|36420|1
1293685200000|2010-12-30 05:00:00|36570|36570|36540|36540|36800|36800|36310|36310|1
1293771600000|2010-12-31 05:00:00|36540|36540|37030|37030|37200|37200|36500|36500|1
1294030800000|2011-01-03 05:00:00|37030|37030|36570|36570|37160|37160|36220|36220|1
1294117200000|2011-01-04 05:00:00|36570|36570|36470|36470|36580|36580|36000|36000|1
1294203600000|2011-01-05 05:00:00|36470|36470|36930|36930|36990|36990|36170|36170|1
1294290000000|2011-01-06 05:00:00|36930|36930|36520|36520|36930|36930|36390|36390|1
1294376400000|2011-01-07 05:00:00|36520|36520|35910|35910|36520|36520|35800|35800|1
1294635600000|2011-01-10 05:00:00|35910|35910|36680|36680|37130|37130|35910|35910|1
1294722000000|2011-01-11 05:00:00|36680|36680|35920|35920|36820|36820|35830|35830|1
1294808400000|2011-01-12 05:00:00|35920|35920|37740|37740|38050|38050|35920|35920|1
1294894800000|2011-01-13 05:00:00|37740|37740|37860|37860|38190|38190|37630|37630|1
1294981200000|2011-01-14 05:00:00|37860|37860|37700|37700|37860|37860|37480|37480|1
1295326800000|2011-01-18 05:00:00|37700|37700|38340|38340|38780|38780|37700|37700|1
1295413200000|2011-01-19 05:00:00|38340|38340|38330|38330|38720|38720|37810|37810|1
1295499600000|2011-01-20 05:00:00|38330|38330|38530|38530|38550|38550|37590|37590|1
1295586000000|2011-01-21 05:00:00|38530|38530|37960|37960|38530|38530|37820|37820|1
1295845200000|2011-01-24 05:00:00|37960|37960|38020|38020|38350|38350|37730|37730|1
1295931600000|2011-01-25 05:00:00|38020|38020|37260|37260|38080|38080|37180|37180|1
1296018000000|2011-01-26 05:00:00|37260|37260|37440|37440|37700|37700|37060|37060|1
1296104400000|2011-01-27 05:00:00|37440|37440|37740|37740|37790|37790|37130|37130|1
1296190800000|2011-01-28 05:00:00|37740|37740|37700|37700|38440|38440|37470|37470|1
1296450000000|2011-01-31 05:00:00|37700|37700|38030|38030|38070|38070|37450|37450|1
1296536400000|2011-02-01 05:00:00|38030|38030|39000|39000|39100|39100|37830|37830|1
1296622800000|2011-02-02 05:00:00|39000|39000|38690|38690|39070|39070|38410|38410|1
1296709200000|2011-02-03 05:00:00|38690|38690|38640|38640|38970|38970|38330|38330|1
1296795600000|2011-02-04 05:00:00|38640|38640|38320|38320|38730|38730|38110|38110|1
1297054800000|2011-02-07 05:00:00|38320|38320|38240|38240|38690|38690|38010|38010|1
1297141200000|2011-02-08 05:00:00|38240|38240|38570|38570|38600|38600|37830|37830|1
1297227600000|2011-02-09 05:00:00|38570|38570|38860|38860|39050|39050|38440|38440|1
1297314000000|2011-02-10 05:00:00|38860|38860|38250|38250|39000|39000|38170|38170|1
1297400400000|2011-02-11 05:00:00|38250|38250|37810|37810|38550|38550|37610|37610|1
1297659600000|2011-02-14 05:00:00|37810|37810|37550|37550|38040|38040|37460|37460|1
1297746000000|2011-02-15 05:00:00|37550|37550|36660|36660|37630|37630|36600|36600|1
1297832400000|2011-02-16 05:00:00|36660|36660|36430|36430|36930|36930|36330|36330|1
1297918800000|2011-02-17 05:00:00|36430|36430|37270|37270|37340|37340|36400|36400|1
1298005200000|2011-02-18 05:00:00|37270|37270|36200|36200|37460|37460|36150|36150|1
1298350800000|2011-02-22 05:00:00|36200|36200|34650|34650|36800|36800|34520|34520|1
1298437200000|2011-02-23 05:00:00|34650|34650|35180|35180|35250|35250|34430|34430|1
1298523600000|2011-02-24 05:00:00|35180|35180|35040|35040|35260|35260|34620|34620|1
1298610000000|2011-02-25 05:00:00|35040|35040|35970|35970|36530|36530|34830|34830|1
1298869200000|2011-02-28 05:00:00|35970|35970|35640|35640|36130|36130|35380|35380|1
1298955600000|2011-03-01 05:00:00|35640|35640|35800|35800|35950|35950|35140|35140|1
1299042000000|2011-03-02 05:00:00|35800|35800|35900|35900|36350|36350|35700|35700|1
1299128400000|2011-03-03 05:00:00|35900|35900|36680|36680|36700|36700|35810|35810|1
1299214800000|2011-03-04 05:00:00|36680|36680|36380|36380|36860|36860|36050|36050|1
1299474000000|2011-03-07 05:00:00|36380|36380|35810|35810|36420|36420|35650|35650|1
1299560400000|2011-03-08 05:00:00|35810|35810|35540|35540|35810|35810|35400|35400|1
1299646800000|2011-03-09 05:00:00|35540|35540|34850|34850|35550|35550|34850|34850|1
1299733200000|2011-03-10 05:00:00|34850|34850|34910|34910|35350|35350|34450|34450|1
1299819600000|2011-03-11 05:00:00|34910|34910|34610|34610|35000|35000|34000|34000|1
1300075200000|2011-03-14 04:00:00|34610|34610|34960|34960|35050|35050|34440|34440|1
1300161600000|2011-03-15 04:00:00|34960|34960|34080|34080|35630|35630|33970|33970|1
1300248000000|2011-03-16 04:00:00|34080|34080|34450|34450|34790|34790|34000|34000|1
1300334400000|2011-03-17 04:00:00|34450|34450|35860|35860|36130|36130|34410|34410|1
1300420800000|2011-03-18 04:00:00|35860|35860|36790|36790|37330|37330|35420|35420|1
1300680000000|2011-03-21 04:00:00|36790|36790|36640|36640|37040|37040|36200|36200|1
1300766400000|2011-03-22 04:00:00|36640|36640|36640|36640|36720|36720|36120|36120|1
1300852800000|2011-03-23 04:00:00|36640|36640|36000|36000|36890|36890|35980|35980|1
1300939200000|2011-03-24 04:00:00|36000|36000|35980|35980|36320|36320|35530|35530|1
1301025600000|2011-03-25 04:00:00|35980|35980|35720|35720|36150|36150|35610|35610|1
1301284800000|2011-03-28 04:00:00|35720|35720|35360|35360|36020|36020|35350|35350|1
1301371200000|2011-03-29 04:00:00|35360|35360|35860|35860|36050|36050|35220|35220|1
1301457600000|2011-03-30 04:00:00|35860|35860|36050|36050|36150|36150|35580|35580|1
1301544000000|2011-03-31 04:00:00|36050|36050|37070|37070|37750|37750|36000|36000|1
1301630400000|2011-04-01 04:00:00|37070|37070|36090|36090|37300|37300|36000|36000|1
1301889600000|2011-04-04 04:00:00|36090|36090|35700|35700|36500|36500|35660|35660|1
1301976000000|2011-04-05 04:00:00|35700|35700|35360|35360|35920|35920|35090|35090|1
1302062400000|2011-04-06 04:00:00|35360|35360|35560|35560|35900|35900|35330|35330|1
1302148800000|2011-04-07 04:00:00|35560|35560|35090|35090|35750|35750|35070|35070|1
1302235200000|2011-04-08 04:00:00|35090|35090|35720|35720|35750|35750|35040|35040|1
1302494400000|2011-04-11 04:00:00|35720|35720|34970|34970|36000|36000|34950|34950|1
1302580800000|2011-04-12 04:00:00|34970|34970|34240|34240|35100|35100|33970|33970|1
1302667200000|2011-04-13 04:00:00|34240|34240|34220|34220|34680|34680|34110|34110|1
1302753600000|2011-04-14 04:00:00|34220|34220|34250|34250|34390|34390|33760|33760|1
1302840000000|2011-04-15 04:00:00|34250|34250|34520|34520|34660|34660|34130|34130|1
1303099200000|2011-04-18 04:00:00|34520|34520|34780|34780|34960|34960|34160|34160|1
1303185600000|2011-04-19 04:00:00|34780|34780|34640|34640|34860|34860|34450|34450|1
1303272000000|2011-04-20 04:00:00|34640|34640|34920|34920|35400|35400|34540|34540|1
1303358400000|2011-04-21 04:00:00|34920|34920|35880|35880|35900|35900|34820|34820|1
1303704000000|2011-04-25 04:00:00|35880|35880|36110|36110|36250|36250|35570|35570|1
1303790400000|2011-04-26 04:00:00|36110|36110|35980|35980|36190|36190|35630|35630|1
1303876800000|2011-04-27 04:00:00|35980|35980|35670|35670|36170|36170|35430|35430|1
1303963200000|2011-04-28 04:00:00|35670|35670|34870|34870|36300|36300|34570|34570|1
1304049600000|2011-04-29 04:00:00|34870|34870|35810|35810|35950|35950|34850|34850|1
1304308800000|2011-05-02 04:00:00|35810|35810|35680|35680|35880|35880|35450|35450|1
1304395200000|2011-05-03 04:00:00|35680|35680|34950|34950|35860|35860|34700|34700|1
1304481600000|2011-05-04 04:00:00|34950|34950|34760|34760|34960|34960|34660|34660|1
1304568000000|2011-05-05 04:00:00|34760|34760|34270|34270|34950|34950|33980|33980|1
1304654400000|2011-05-06 04:00:00|34270|34270|34490|34490|34730|34730|33900|33900|1
1304913600000|2011-05-09 04:00:00|34490|34490|34590|34590|34750|34750|34490|34490|1
1305000000000|2011-05-10 04:00:00|34590|34590|34630|34630|34940|34940|34500|34500|1
1305086400000|2011-05-11 04:00:00|34630|34630|34410|34410|34630|34630|33900|33900|1
1305172800000|2011-05-12 04:00:00|34410|34410|34910|34910|35070|35070|33970|33970|1
1305259200000|2011-05-13 04:00:00|34910|34910|34310|34310|34910|34910|34310|34310|1
1305518400000|2011-05-16 04:00:00|34310|34310|34570|34570|34950|34950|34310|34310|1
1305604800000|2011-05-17 04:00:00|34570|34570|35040|35040|35220|35220|34330|34330|1
1305691200000|2011-05-18 04:00:00|35040|35040|36100|36100|36390|36390|35000|35000|1
1305777600000|2011-05-19 04:00:00|36100|36100|36140|36140|36550|36550|35870|35870|1
1305864000000|2011-05-20 04:00:00|36140|36140|36060|36060|36620|36620|35760|35760|1
1306123200000|2011-05-23 04:00:00|36060|36060|35880|35880|36480|36480|35720|35720|1
1306209600000|2011-05-24 04:00:00|35880|35880|35920|35920|36280|36280|35660|35660|1
1306296000000|2011-05-25 04:00:00|35920|35920|35830|35830|36060|36060|35700|35700|1
1306382400000|2011-05-26 04:00:00|35830|35830|36030|36030|36390|36390|35760|35760|1
1306468800000|2011-05-27 04:00:00|36030|36030|35560|35560|36140|36140|35360|35360|1
1306814400000|2011-05-31 04:00:00|35560|35560|35530|35530|35900|35900|35150|35150|1
1306900800000|2011-06-01 04:00:00|35530|35530|36070|36070|36100|36100|35230|35230|1
1306987200000|2011-06-02 04:00:00|36070|36070|36600|36600|36720|36720|35930|35930|1
1307073600000|2011-06-03 04:00:00|36600|36600|36840|36840|37090|37090|36500|36500|1
1307332800000|2011-06-06 04:00:00|36840|36840|35940|35940|37190|37190|35900|35900|1
1307419200000|2011-06-07 04:00:00|35940|35940|36800|36800|36800|36800|35940|35940|1
1307505600000|2011-06-08 04:00:00|36800|36800|37280|37280|37760|37760|36580|36580|1
1307592000000|2011-06-09 04:00:00|37280|37280|37290|37290|37930|37930|36940|36940|1
1307678400000|2011-06-10 04:00:00|37290|37290|37330|37330|37580|37580|36810|36810|1
1307937600000|2011-06-13 04:00:00|37330|37330|37010|37010|37380|37380|36750|36750|1
1308024000000|2011-06-14 04:00:00|37010|37010|35870|35870|37010|37010|35530|35530|1
1308110400000|2011-06-15 04:00:00|35870|35870|36000|36000|36140|36140|35450|35450|1
1308196800000|2011-06-16 04:00:00|36000|36000|35370|35370|36110|36110|35350|35350|1
1308283200000|2011-06-17 04:00:00|35370|35370|34900|34900|35690|35690|34850|34850|1
1308542400000|2011-06-20 04:00:00|34900|34900|35000|35000|35340|35340|34900|34900|1
1308628800000|2011-06-21 04:00:00|35000|35000|35170|35170|35510|35510|35000|35000|1
1308715200000|2011-06-22 04:00:00|35170|35170|34710|34710|35310|35310|34500|34500|1
1308801600000|2011-06-23 04:00:00|34710|34710|34060|34060|34800|34800|33900|33900|1
1308888000000|2011-06-24 04:00:00|34060|34060|33990|33990|34460|34460|33930|33930|1
1309147200000|2011-06-27 04:00:00|33990|33990|34300|34300|34420|34420|33800|33800|1
1309233600000|2011-06-28 04:00:00|34300|34300|33890|33890|34650|34650|33890|33890|1
1309320000000|2011-06-29 04:00:00|33890|33890|33790|33790|34530|34530|33790|33790|1
1309406400000|2011-06-30 04:00:00|33790|33790|33220|33220|34170|34170|32770|32770|1
1309492800000|2011-07-01 04:00:00|33220|33220|34090|34090|34090|34090|33220|33220|1
1309838400000|2011-07-05 04:00:00|34090|34090|34170|34170|34500|34500|33880|33880|1
1309924800000|2011-07-06 04:00:00|34170|34170|34170|34170|34230|34230|33900|33900|1
1310011200000|2011-07-07 04:00:00|34170|34170|34300|34300|34690|34690|34170|34170|1
1310097600000|2011-07-08 04:00:00|34300|34300|34630|34630|34650|34650|34290|34290|1
1310356800000|2011-07-11 04:00:00|34630|34630|34600|34600|34630|34630|34340|34340|1
1310443200000|2011-07-12 04:00:00|34600|34600|34850|34850|34930|34930|34240|34240|1
1310529600000|2011-07-13 04:00:00|34850|34850|35320|35320|35500|35500|34850|34850|1
1310616000000|2011-07-14 04:00:00|35320|35320|35550|35550|35600|35600|35230|35230|1
1310702400000|2011-07-15 04:00:00|35550|35550|36030|36030|36290|36290|35550|35550|1
1310961600000|2011-07-18 04:00:00|36030|36030|35930|35930|36110|36110|35500|35500|1
1311048000000|2011-07-19 04:00:00|35930|35930|36010|36010|36660|36660|35810|35810|1
1311134400000|2011-07-20 04:00:00|36010|36010|36190|36190|36320|36320|35810|35810|1
1311220800000|2011-07-21 04:00:00|36190|36190|36270|36270|36270|36270|35710|35710|1
1311307200000|2011-07-22 04:00:00|36270|36270|36300|36300|36350|36350|35950|35950|1
1311566400000|2011-07-25 04:00:00|36300|36300|35580|35580|36300|36300|35410|35410|1
1311652800000|2011-07-26 04:00:00|35580|35580|36050|36050|36130|36130|35550|35550|1
1311739200000|2011-07-27 04:00:00|36050|36050|35580|35580|36200|36200|35490|35490|1
1311825600000|2011-07-28 04:00:00|35580|35580|35530|35530|35820|35820|35530|35530|1
1311912000000|2011-07-29 04:00:00|35530|35530|35160|35160|35760|35760|35130|35130|1
1312171200000|2011-08-01 04:00:00|35160|35160|35270|35270|35600|35600|35080|35080|1
1312257600000|2011-08-02 04:00:00|35270|35270|35720|35720|35720|35720|34780|34780|1
1312344000000|2011-08-03 04:00:00|35720|35720|35300|35300|35720|35720|35130|35130|1
1312430400000|2011-08-04 04:00:00|35300|35300|34760|34760|35320|35320|34710|34710|1
1312516800000|2011-08-05 04:00:00|34760|34760|34520|34520|35000|35000|34350|34350|1
1312776000000|2011-08-08 04:00:00|34520|34520|34010|34010|34520|34520|34010|34010|1
1312862400000|2011-08-09 04:00:00|34010|34010|33800|33800|34490|34490|33800|33800|1
1312948800000|2011-08-10 04:00:00|33800|33800|33910|33910|34300|34300|33800|33800|1
1313035200000|2011-08-11 04:00:00|33910|33910|34720|34720|35300|35300|33910|33910|1
1313121600000|2011-08-12 04:00:00|34720|34720|34860|34860|34860|34860|34720|34720|1
1313380800000|2011-08-15 04:00:00|34860|34860|35200|35200|35200|35200|34850|34850|1
1313467200000|2011-08-16 04:00:00|35200|35200|35130|35130|35200|35200|34900|34900|1
1313553600000|2011-08-17 04:00:00|35130|35130|35450|35450|35500|35500|34970|34970|1
1313640000000|2011-08-18 04:00:00|35450|35450|35300|35300|35530|35530|35000|35000|1
1313726400000|2011-08-19 04:00:00|35300|35300|35410|35410|35730|35730|34990|34990|1
1313985600000|2011-08-22 04:00:00|35410|35410|36270|36270|36300|36300|35410|35410|1
1314072000000|2011-08-23 04:00:00|36270|36270|36830|36830|37000|37000|36230|36230|1
1314158400000|2011-08-24 04:00:00|36830|36830|36700|36700|36950|36950|36490|36490|1
1314244800000|2011-08-25 04:00:00|36700|36700|36800|36800|36930|36930|36470|36470|1
1314331200000|2011-08-26 04:00:00|36800|36800|37600|37600|37750|37750|36560|36560|1
1314590400000|2011-08-29 04:00:00|37600|37600|37920|37920|38000|38000|37350|37350|1
1314676800000|2011-08-30 04:00:00|37920|37920|38110|38110|38200|38200|37610|37610|1
1314763200000|2011-08-31 04:00:00|38110|38110|38080|38080|38310|38310|37870|37870|1
1314849600000|2011-09-01 04:00:00|38080|38080|37660|37660|38080|38080|37340|37340|1
1314936000000|2011-09-02 04:00:00|37660|37660|37780|37780|38040|38040|37360|37360|1
1315281600000|2011-09-06 04:00:00|37780|37780|36830|36830|37780|37780|36820|36820|1
1315368000000|2011-09-07 04:00:00|36830|36830|36720|36720|37220|37220|36470|36470|1
1315454400000|2011-09-08 04:00:00|36720|36720|36550|36550|36910|36910|36500|36500|1
1315540800000|2011-09-09 04:00:00|36550|36550|36870|36870|36870|36870|36510|36510|1
1315800000000|2011-09-12 04:00:00|36870|36870|36010|36010|36870|36870|35830|35830|1
1315886400000|2011-09-13 04:00:00|36010|36010|35730|35730|36080|36080|35730|35730|1
1315972800000|2011-09-14 04:00:00|35730|35730|35790|35790|35930|35930|35680|35680|1
1316059200000|2011-09-15 04:00:00|35790|35790|34960|34960|35880|35880|34940|34940|1
1316145600000|2011-09-16 04:00:00|34960|34960|34870|34870|35290|35290|34790|34790|1
1316404800000|2011-09-19 04:00:00|34870|34870|34440|34440|34870|34870|34170|34170|1
1316491200000|2011-09-20 04:00:00|34440|34440|34580|34580|34870|34870|34440|34440|1
1316577600000|2011-09-21 04:00:00|34580|34580|33990|33990|34800|34800|33980|33980|1
1316664000000|2011-09-22 04:00:00|33990|33990|33090|33090|34000|34000|32970|32970|1
1316750400000|2011-09-23 04:00:00|33090|33090|32600|32600|33390|33390|32530|32530|1
1317009600000|2011-09-26 04:00:00|32600|32600|32620|32620|32960|32960|32050|32050|1
1317096000000|2011-09-27 04:00:00|32620|32620|32660|32660|33240|33240|32620|32620|1
1317182400000|2011-09-28 04:00:00|32660|32660|31540|31540|32690|32690|31460|31460|1
1317268800000|2011-09-29 04:00:00|31540|31540|31690|31690|31930|31930|31220|31220|1
1317355200000|2011-09-30 04:00:00|31690|31690|30470|30470|31810|31810|30300|30300|1
1317614400000|2011-10-03 04:00:00|30470|30470|30320|30320|30980|30980|29910|29910|1
1317700800000|2011-10-04 04:00:00|30320|30320|29830|29830|30360|30360|29750|29750|1
1317787200000|2011-10-05 04:00:00|29830|29830|30150|30150|30330|30330|29830|29830|1
1317873600000|2011-10-06 04:00:00|30150|30150|29970|29970|30570|30570|29970|29970|1
1317960000000|2011-10-07 04:00:00|29970|29970|30010|30010|30210|30210|29750|29750|1
1318219200000|2011-10-10 04:00:00|30010|30010|30470|30470|30680|30680|29950|29950|1
1318305600000|2011-10-11 04:00:00|30470|30470|31690|31690|31820|31820|30450|30450|1
1318392000000|2011-10-12 04:00:00|31690|31690|32010|32010|32100|32100|31560|31560|1
1318478400000|2011-10-13 04:00:00|32010|32010|32520|32520|32790|32790|31960|31960|1
1318564800000|2011-10-14 04:00:00|32520|32520|32840|32840|32990|32990|32520|32520|1
1318824000000|2011-10-17 04:00:00|32840|32840|32300|32300|32940|32940|32300|32300|1
1318910400000|2011-10-18 04:00:00|32300|32300|32430|32430|32470|32470|31740|31740|1
1318996800000|2011-10-19 04:00:00|32430|32430|31930|31930|32740|32740|31910|31910|1
1319083200000|2011-10-20 04:00:00|31930|31930|32030|32030|32120|32120|31420|31420|1
1319169600000|2011-10-21 04:00:00|32030|32030|31650|31650|32550|32550|31600|31600|1
1319428800000|2011-10-24 04:00:00|31650|31650|32150|32150|32310|32310|31550|31550|1
1319515200000|2011-10-25 04:00:00|32150|32150|32220|32220|32390|32390|31760|31760|1
1319601600000|2011-10-26 04:00:00|32220|32220|31700|31700|32400|32400|31670|31670|1
1319688000000|2011-10-27 04:00:00|31700|31700|32350|32350|32480|32480|31700|31700|1
1319774400000|2011-10-28 04:00:00|32350|32350|31750|31750|32460|32460|31660|31660|1
1320033600000|2011-10-31 04:00:00|31750|31750|31610|31610|31800|31800|31230|31230|1
1320120000000|2011-11-01 04:00:00|31610|31610|31070|31070|31800|31800|30950|30950|1
1320206400000|2011-11-02 04:00:00|31070|31070|31050|31050|31550|31550|31020|31020|1
1320292800000|2011-11-03 04:00:00|31050|31050|31450|31450|31760|31760|31010|31010|1
1320379200000|2011-11-04 04:00:00|31450|31450|31540|31540|31640|31640|31300|31300|1
1320642000000|2011-11-07 05:00:00|31540|31540|30930|30930|31540|31540|30790|30790|1
1320728400000|2011-11-08 05:00:00|30930|30930|30760|30760|31300|31300|30700|30700|1
1320814800000|2011-11-09 05:00:00|30760|30760|30310|30310|30990|30990|30200|30200|1
1320901200000|2011-11-10 05:00:00|30310|30310|29790|29790|30430|30430|29770|29770|1
1320987600000|2011-11-11 05:00:00|29790|29790|29950|29950|30100|30100|29620|29620|1
1321246800000|2011-11-14 05:00:00|29950|29950|29920|29920|30270|30270|29900|29900|1
1321333200000|2011-11-15 05:00:00|29920|29920|30140|30140|30510|30510|29900|29900|1
1321419600000|2011-11-16 05:00:00|30140|30140|29640|29640|30200|30200|29600|29600|1
1321506000000|2011-11-17 05:00:00|29640|29640|29450|29450|29790|29790|29020|29020|1
1321592400000|2011-11-18 05:00:00|29450|29450|29840|29840|29850|29850|29090|29090|1
1321851600000|2011-11-21 05:00:00|29840|29840|28960|28960|29840|29840|28950|28950|1
1321938000000|2011-11-22 05:00:00|28960|28960|29200|29200|29240|29240|28860|28860|1
1322024400000|2011-11-23 05:00:00|29200|29200|28250|28250|29220|29220|28230|28230|1
1322197200000|2011-11-25 05:00:00|28250|28250|28270|28270|28550|28550|28060|28060|1
1322456400000|2011-11-28 05:00:00|28270|28270|28780|28780|28780|28780|28270|28270|1
1322542800000|2011-11-29 05:00:00|28780|28780|28610|28610|28970|28970|28480|28480|1
1322629200000|2011-11-30 05:00:00|28610|28610|29040|29040|29110|29110|28400|28400|1
1322715600000|2011-12-01 05:00:00|29040|29040|28720|28720|29160|29160|28330|28330|1
1322802000000|2011-12-02 05:00:00|28720|28720|28640|28640|29010|29010|28560|28560|1
1323061200000|2011-12-05 05:00:00|28640|28640|28110|28110|28850|28850|28060|28060|1
1323147600000|2011-12-06 05:00:00|28110|28110|28220|28220|28300|28300|27910|27910|1
1323234000000|2011-12-07 05:00:00|28220|28220|28370|28370|28440|28440|28090|28090|1
1323320400000|2011-12-08 05:00:00|28370|28370|28270|28270|28490|28490|28150|28150|1
1323406800000|2011-12-09 05:00:00|28270|28270|27550|27550|28350|28350|27490|27490|1
1323666000000|2011-12-12 05:00:00|27550|27550|27810|27810|27860|27860|27350|27350|1
1323752400000|2011-12-13 05:00:00|27810|27810|28220|28220|28600|28600|27760|27760|1
1323838800000|2011-12-14 05:00:00|28220|28220|28060|28060|28280|28280|27800|27800|1
1323925200000|2011-12-15 05:00:00|28060|28060|28290|28290|28420|28420|28050|28050|1
1324011600000|2011-12-16 05:00:00|28290|28290|29030|29030|29050|29050|28290|28290|1
1324270800000|2011-12-19 05:00:00|29030|29030|29300|29300|29430|29430|28960|28960|1
1324357200000|2011-12-20 05:00:00|29300|29300|29520|29520|29660|29660|29230|29230|1
1324443600000|2011-12-21 05:00:00|29520|29520|29900|29900|30140|30140|29130|29130|1
1324530000000|2011-12-22 05:00:00|29900|29900|29840|29840|30240|30240|29580|29580|1
1324616400000|2011-12-23 05:00:00|29840|29840|29700|29700|29950|29950|29620|29620|1
1324962000000|2011-12-27 05:00:00|29700|29700|30770|30770|30990|30990|29700|29700|1
1324962000000|2011-12-27 05:00:00|29700|29700|30770|30770|30990|30990|29700|29700|1
1325048400000|2011-12-28 05:00:00|30770|30770|31010|31010|31260|31260|30480|30480|1
1325134800000|2011-12-29 05:00:00|31010|31010|30660|30660|31120|31120|30540|30540|1
1325221200000|2011-12-30 05:00:00|30660|30660|30940|30940|31190|31190|30560|30560|1
1325566800000|2012-01-03 05:00:00|30940|30940|31580|31580|31780|31780|30940|30940|1
1325653200000|2012-01-04 05:00:00|31580|31580|31750|31750|31780|31780|31300|31300|1
1325739600000|2012-01-05 05:00:00|31750|31750|31030|31030|31750|31750|31030|31030|1
1325826000000|2012-01-06 05:00:00|31030|31030|30960|30960|31310|31310|30890|30890|1
1326085200000|2012-01-09 05:00:00|30960|30960|32020|32020|32150|32150|30960|30960|1
1326171600000|2012-01-10 05:00:00|32020|32020|31900|31900|32020|32020|31680|31680|1
1326258000000|2012-01-11 05:00:00|31900|31900|31000|31000|31900|31900|30890|30890|1
1326344400000|2012-01-12 05:00:00|31000|31000|30610|30610|31000|31000|29450|29450|1
1326430800000|2012-01-13 05:00:00|30610|30610|30480|30480|30610|30610|30000|30000|1
1326776400000|2012-01-17 05:00:00|30480|30480|31050|31050|31100|31100|30150|30150|1
1326862800000|2012-01-18 05:00:00|31050|31050|31200|31200|31320|31320|30750|30750|1
1326949200000|2012-01-19 05:00:00|31200|31200|31570|31570|31600|31600|31090|31090|1
1327035600000|2012-01-20 05:00:00|31570|31570|31190|31190|31730|31730|31100|31100|1
1327294800000|2012-01-23 05:00:00|31190|31190|32100|32100|32330|32330|31190|31190|1
1327381200000|2012-01-24 05:00:00|32100|32100|32350|32350|32730|32730|31820|31820|1
1327467600000|2012-01-25 05:00:00|32350|32350|32110|32110|32590|32590|31980|31980|1
1327554000000|2012-01-26 05:00:00|32110|32110|32360|32360|32610|32610|32050|32050|1
1327640400000|2012-01-27 05:00:00|32360|32360|32220|32220|32430|32430|32050|32050|1
1327899600000|2012-01-30 05:00:00|32220|32220|31270|31270|32220|32220|31250|31250|1
1327986000000|2012-01-31 05:00:00|31270|31270|31930|31930|31950|31950|31270|31270|1
1328072400000|2012-02-01 05:00:00|31930|31930|32230|32230|32400|32400|31860|31860|1
1328158800000|2012-02-02 05:00:00|32230|32230|32340|32340|32720|32720|31980|31980|1
1328245200000|2012-02-03 05:00:00|32340|32340|32860|32860|32980|32980|32210|32210|1
1328504400000|2012-02-06 05:00:00|32860|32860|32750|32750|33100|33100|32530|32530|1
1328590800000|2012-02-07 05:00:00|32750|32750|32540|32540|32870|32870|32500|32500|1
1328677200000|2012-02-08 05:00:00|32540|32540|32170|32170|32860|32860|31930|31930|1
1328763600000|2012-02-09 05:00:00|32170|32170|32100|32100|32600|32600|31800|31800|1
1328850000000|2012-02-10 05:00:00|32100|32100|32000|32000|32100|32100|31620|31620|1
1329109200000|2012-02-13 05:00:00|32000|32000|33050|33050|33100|33100|32000|32000|1
1329195600000|2012-02-14 05:00:00|33050|33050|33010|33010|33190|33190|32710|32710|1
1329282000000|2012-02-15 05:00:00|33010|33010|33280|33280|33480|33480|32840|32840|1
1329368400000|2012-02-16 05:00:00|33280|33280|33080|33080|33370|33370|32880|32880|1
1329454800000|2012-02-17 05:00:00|33080|33080|33250|33250|33480|33480|33080|33080|1
1329800400000|2012-02-21 05:00:00|33250|33250|33020|33020|33490|33490|32900|32900|1
1329886800000|2012-02-22 05:00:00|33020|33020|33130|33130|33150|33150|32730|32730|1
1329973200000|2012-02-23 05:00:00|33130|33130|33290|33290|33490|33490|32910|32910|1
1330059600000|2012-02-24 05:00:00|33290|33290|33360|33360|33640|33640|33200|33200|1
1330318800000|2012-02-27 05:00:00|33360|33360|34090|34090|34090|34090|33360|33360|1
1330405200000|2012-02-28 05:00:00|34090|34090|34650|34650|34650|34650|33940|33940|1
1330491600000|2012-02-29 05:00:00|34650|34650|35120|35120|35210|35210|34460|34460|1
1330578000000|2012-03-01 05:00:00|35120|35120|35370|35370|35370|35370|34700|34700|1
1330664400000|2012-03-02 05:00:00|35370|35370|35730|35730|35880|35880|35200|35200|1
1330923600000|2012-03-05 05:00:00|35730|35730|35620|35620|35840|35840|35530|35530|1
1331010000000|2012-03-06 05:00:00|35620|35620|36310|36310|36450|36450|35350|35350|1
1331096400000|2012-03-07 05:00:00|36310|36310|36090|36090|36310|36310|35890|35890|1
1331182800000|2012-03-08 05:00:00|36090|36090|36320|36320|36400|36400|35860|35860|1
1331269200000|2012-03-09 05:00:00|36320|36320|35860|35860|36610|36610|35690|35690|1
1331524800000|2012-03-12 04:00:00|35860|35860|35840|35840|36000|36000|35730|35730|1
1331611200000|2012-03-13 04:00:00|35840|35840|36380|36380|36470|36470|35840|35840|1
1331697600000|2012-03-14 04:00:00|36380|36380|36200|36200|36400|36400|36200|36200|1
1331784000000|2012-03-15 04:00:00|36200|36200|37140|37140|37150|37150|36200|36200|1
1331870400000|2012-03-16 04:00:00|37140|37140|37440|37440|37450|37450|36960|36960|1
1332129600000|2012-03-19 04:00:00|37440|37440|37090|37090|37440|37440|37000|37000|1
1332216000000|2012-03-20 04:00:00|37090|37090|36560|36560|37100|37100|36380|36380|1
1332302400000|2012-03-21 04:00:00|36560|36560|36980|36980|37150|37150|36540|36540|1
1332388800000|2012-03-22 04:00:00|36980|36980|37010|37010|37100|37100|36580|36580|1
1332475200000|2012-03-23 04:00:00|37010|37010|37300|37300|37450|37450|37010|37010|1
1332734400000|2012-03-26 04:00:00|37300|37300|37790|37790|37890|37890|37240|37240|1
1332820800000|2012-03-27 04:00:00|37790|37790|37600|37600|37970|37970|37400|37400|1
1332907200000|2012-03-28 04:00:00|37600|37600|37770|37770|37890|37890|37480|37480|1
1332993600000|2012-03-29 04:00:00|37770|37770|37500|37500|38210|38210|37430|37430|1
1333080000000|2012-03-30 04:00:00|37500|37500|38870|38870|39430|39430|37500|37500|1
1333339200000|2012-04-02 04:00:00|38870|38870|39120|39120|39530|39530|38870|38870|1
1333425600000|2012-04-03 04:00:00|39120|39120|38650|38650|39480|39480|38650|38650|1
1333512000000|2012-04-04 04:00:00|38650|38650|38820|38820|39270|39270|38580|38580|1
1333598400000|2012-04-05 04:00:00|38820|38820|39190|39190|39310|39310|38760|38760|1
1333944000000|2012-04-09 04:00:00|39190|39190|38880|38880|39570|39570|38730|38730|1
1334030400000|2012-04-10 04:00:00|38880|38880|38980|38980|39660|39660|38560|38560|1
1334116800000|2012-04-11 04:00:00|38980|38980|38680|38680|38980|38980|38610|38610|1
1334203200000|2012-04-12 04:00:00|38680|38680|39460|39460|39580|39580|38680|38680|1
1334289600000|2012-04-13 04:00:00|39460|39460|39580|39580|39740|39740|39310|39310|1
1334548800000|2012-04-16 04:00:00|39580|39580|39140|39140|39590|39590|39040|39040|1
1334635200000|2012-04-17 04:00:00|39140|39140|39380|39380|39530|39530|39110|39110|1
1334721600000|2012-04-18 04:00:00|39380|39380|39060|39060|39550|39550|38650|38650|1
1334808000000|2012-04-19 04:00:00|39060|39060|39190|39190|39600|39600|38930|38930|1
1334894400000|2012-04-20 04:00:00|39190|39190|40600|40600|40700|40700|39170|39170|1
1335153600000|2012-04-23 04:00:00|40600|40600|39980|39980|40600|40600|39980|39980|1
1335240000000|2012-04-24 04:00:00|39980|39980|41210|41210|41310|41310|39980|39980|1
1335326400000|2012-04-25 04:00:00|41210|41210|41390|41390|42280|42280|41070|41070|1
1335412800000|2012-04-26 04:00:00|41390|41390|41960|41960|42050|42050|41140|41140|1
1335499200000|2012-04-27 04:00:00|41960|41960|42740|42740|43020|43020|41930|41930|1
1335758400000|2012-04-30 04:00:00|42740|42740|43430|43430|43510|43510|42420|42420|1
1335844800000|2012-05-01 04:00:00|43430|43430|43250|43250|43430|43430|42980|42980|1
1335931200000|2012-05-02 04:00:00|43250|43250|42850|42850|43640|43640|42720|42720|1
1336017600000|2012-05-03 04:00:00|42850|42850|42520|42520|42960|42960|42360|42360|1
1336104000000|2012-05-04 04:00:00|42520|42520|43210|43210|43300|43300|42350|42350|1
1336363200000|2012-05-07 04:00:00|43210|43210|42520|42520|43240|43240|42470|42470|1
1336449600000|2012-05-08 04:00:00|42520|42520|41660|41660|42650|42650|41460|41460|1
1336536000000|2012-05-09 04:00:00|41660|41660|41490|41490|41700|41700|40760|40760|1
1336622400000|2012-05-10 04:00:00|41490|41490|42390|42390|42450|42450|41490|41490|1
1336708800000|2012-05-11 04:00:00|42390|42390|41100|41100|42410|42410|40900|40900|1
1336968000000|2012-05-14 04:00:00|41100|41100|40680|40680|41150|41150|40300|40300|1
1337054400000|2012-05-15 04:00:00|40680|40680|41720|41720|41770|41770|40220|40220|1
1337140800000|2012-05-16 04:00:00|41720|41720|42500|42500|42530|42530|40940|40940|1
1337227200000|2012-05-17 04:00:00|42500|42500|42800|42800|43460|43460|42340|42340|1
1337313600000|2012-05-18 04:00:00|42800|42800|41790|41790|43080|43080|41700|41700|1
1337572800000|2012-05-21 04:00:00|41790|41790|41650|41650|42250|42250|41550|41550|1
1337659200000|2012-05-22 04:00:00|41650|41650|40500|40500|41900|41900|40400|40400|1
1337745600000|2012-05-23 04:00:00|40500|40500|40580|40580|40700|40700|39730|39730|1
1337832000000|2012-05-24 04:00:00|40580|40580|41080|41080|41430|41430|40580|40580|1
1337918400000|2012-05-25 04:00:00|41080|41080|40930|40930|41230|41230|40760|40760|1
1338264000000|2012-05-29 04:00:00|40930|40930|41250|41250|41720|41720|40820|40820|1
1338350400000|2012-05-30 04:00:00|41250|41250|40990|40990|41500|41500|40470|40470|1
1338436800000|2012-05-31 04:00:00|40990|40990|39450|39450|41050|41050|39420|39420|1
1338523200000|2012-06-01 04:00:00|39450|39450|39450|39450|40430|40430|38780|38780|1
1338782400000|2012-06-04 04:00:00|39450|39450|39610|39610|40400|40400|39450|39450|1
1338868800000|2012-06-05 04:00:00|39610|39610|40000|40000|40480|40480|39610|39610|1
1338955200000|2012-06-06 04:00:00|40000|40000|41460|41460|41650|41650|39990|39990|1
1339041600000|2012-06-07 04:00:00|41460|41460|42550|42550|42900|42900|41370|41370|1
1339128000000|2012-06-08 04:00:00|42550|42550|42980|42980|43390|43390|42170|42170|1
1339387200000|2012-06-11 04:00:00|42980|42980|42800|42800|43400|43400|42440|42440|1
1339473600000|2012-06-12 04:00:00|42800|42800|43300|43300|43990|43990|42610|42610|1
1339560000000|2012-06-13 04:00:00|43300|43300|42200|42200|43300|43300|42030|42030|1
1339646400000|2012-06-14 04:00:00|42200|42200|41650|41650|42590|42590|41560|41560|1
1339732800000|2012-06-15 04:00:00|41650|41650|41010|41010|42140|42140|40970|40970|1
1339992000000|2012-06-18 04:00:00|41010|41010|41290|41290|41810|41810|40930|40930|1
1340078400000|2012-06-19 04:00:00|41290|41290|42790|42790|43290|43290|41290|41290|1
1340164800000|2012-06-20 04:00:00|42790|42790|42740|42740|43150|43150|42190|42190|1
1340251200000|2012-06-21 04:00:00|42740|42740|42900|42900|43490|43490|42400|42400|1
1340337600000|2012-06-22 04:00:00|42900|42900|42200|42200|43570|43570|42200|42200|1
1340596800000|2012-06-25 04:00:00|42200|42200|43280|43280|43810|43810|42200|42200|1
1340683200000|2012-06-26 04:00:00|43280|43280|42720|42720|43690|43690|42490|42490|1
1340769600000|2012-06-27 04:00:00|42720|42720|42800|42800|43350|43350|42570|42570|1
1340856000000|2012-06-28 04:00:00|42800|42800|42660|42660|43480|43480|42600|42600|1
1340942400000|2012-06-29 04:00:00|42660|42660|43600|43600|43870|43870|42660|42660|1
1341201600000|2012-07-02 04:00:00|43600|43600|44250|44250|44690|44690|43600|43600|1
1341288000000|2012-07-03 04:00:00|44250|44250|45410|45410|45750|45750|44250|44250|1
1341460800000|2012-07-05 04:00:00|45410|45410|47430|47430|47500|47500|45410|45410|1
1341547200000|2012-07-06 04:00:00|47430|47430|47160|47160|47600|47600|47000|47000|1
1341806400000|2012-07-09 04:00:00|47160|47160|48550|48550|49000|49000|47160|47160|1
1341892800000|2012-07-10 04:00:00|48550|48550|48220|48220|48740|48740|48000|48000|1
1341979200000|2012-07-11 04:00:00|48220|48220|47800|47800|49430|49430|46990|46990|1
1342065600000|2012-07-12 04:00:00|47800|47800|47880|47880|48440|48440|47760|47760|1
1342152000000|2012-07-13 04:00:00|47880|47880|48890|48890|48890|48890|47880|47880|1
1342411200000|2012-07-16 04:00:00|48890|48890|48730|48730|49060|49060|47800|47800|1
1342497600000|2012-07-17 04:00:00|48730|48730|49400|49400|49470|49470|48350|48350|1
1342584000000|2012-07-18 04:00:00|49400|49400|51400|51400|51400|51400|49160|49160|1
1342670400000|2012-07-19 04:00:00|51400|51400|53200|53200|53400|53400|51400|51400|1
1342756800000|2012-07-20 04:00:00|53200|53200|54300|54300|55200|55200|53150|53150|1
1343016000000|2012-07-23 04:00:00|54300|54300|52300|52300|54880|54880|52300|52300|1
1343102400000|2012-07-24 04:00:00|52300|52300|50980|50980|52300|52300|49500|49500|1
1343188800000|2012-07-25 04:00:00|50980|50980|52980|52980|52980|52980|49760|49760|1
1343275200000|2012-07-26 04:00:00|52980|52980|51880|51880|53600|53600|51450|51450|1
1343361600000|2012-07-27 04:00:00|51880|51880|52770|52770|53260|53260|51210|51210|1
1343620800000|2012-07-30 04:00:00|52770|52770|54630|54630|54800|54800|52770|52770|1
1343707200000|2012-07-31 04:00:00|54630|54630|54470|54470|55420|55420|54140|54140|1
1343793600000|2012-08-01 04:00:00|54470|54470|53720|53720|55000|55000|51730|51730|1
1343880000000|2012-08-02 04:00:00|53720|53720|52370|52370|54270|54270|51730|51730|1
1343966400000|2012-08-03 04:00:00|52370|52370|53150|53150|53300|53300|51900|51900|1
1344225600000|2012-08-06 04:00:00|53150|53150|51820|51820|53150|53150|51700|51700|1
1344312000000|2012-08-07 04:00:00|51820|51820|51230|51230|52280|52280|51130|51130|1
1344398400000|2012-08-08 04:00:00|51230|51230|52190|52190|52270|52270|51060|51060|1
1344484800000|2012-08-09 04:00:00|52190|52190|53870|53870|54110|54110|52000|52000|1
1344571200000|2012-08-10 04:00:00|53870|53870|54450|54450|54730|54730|53740|53740|1
1344830400000|2012-08-13 04:00:00|54450|54450|52630|52630|54450|54450|52630|52630|1
1344916800000|2012-08-14 04:00:00|52630|52630|53080|53080|53410|53410|52630|52630|1
1345003200000|2012-08-15 04:00:00|53080|53080|52000|52000|53080|53080|50650|50650|1
1345089600000|2012-08-16 04:00:00|52000|52000|51650|51650|52600|52600|51550|51550|1
1345176000000|2012-08-17 04:00:00|51650|51650|52270|52270|52300|52300|51550|51550|1
1345435200000|2012-08-20 04:00:00|52270|52270|53260|53260|53350|53350|51980|51980|1
1345521600000|2012-08-21 04:00:00|53260|53260|54360|54360|54640|54640|53210|53210|1
1345608000000|2012-08-22 04:00:00|54360|54360|53570|53570|54440|54440|53120|53120|1
1345694400000|2012-08-23 04:00:00|53570|53570|52780|52780|54020|54020|52390|52390|1
1345780800000|2012-08-24 04:00:00|52780|52780|53340|53340|53700|53700|52610|52610|1
1346040000000|2012-08-27 04:00:00|53340|53340|53180|53180|54250|54250|52760|52760|1
1346126400000|2012-08-28 04:00:00|53180|53180|53420|53420|53710|53710|52720|52720|1
1346212800000|2012-08-29 04:00:00|53420|53420|54330|54330|54450|54450|53300|53300|1
1346299200000|2012-08-30 04:00:00|54330|54330|54810|54810|55100|55100|53890|53890|1
1346385600000|2012-08-31 04:00:00|54810|54810|54710|54710|54860|54860|54320|54320|1
1346731200000|2012-09-04 04:00:00|54710|54710|54140|54140|55440|55440|53700|53700|1
1346817600000|2012-09-05 04:00:00|54140|54140|53200|53200|54360|54360|53170|53170|1
1346904000000|2012-09-06 04:00:00|53200|53200|53180|53180|53620|53620|52730|52730|1
1346990400000|2012-09-07 04:00:00|53180|53180|53160|53160|53660|53660|52850|52850|1
1347249600000|2012-09-10 04:00:00|53160|53160|52720|52720|53480|53480|52700|52700|1
1347336000000|2012-09-11 04:00:00|52720|52720|52390|52390|52940|52940|52200|52200|1
1347422400000|2012-09-12 04:00:00|52390|52390|53540|53540|54110|54110|52130|52130|1
1347508800000|2012-09-13 04:00:00|53540|53540|53350|53350|53760|53760|53090|53090|1
1347595200000|2012-09-14 04:00:00|53350|53350|52460|52460|53760|53760|52460|52460|1
1347854400000|2012-09-17 04:00:00|52460|52460|50350|50350|52460|52460|50350|50350|1
1347940800000|2012-09-18 04:00:00|50350|50350|49140|49140|50370|50370|49010|49010|1
1348027200000|2012-09-19 04:00:00|49140|49140|49970|49970|50400|50400|49140|49140|1
1348113600000|2012-09-20 04:00:00|49970|49970|48230|48230|50570|50570|48140|48140|1
1348200000000|2012-09-21 04:00:00|48230|48230|48450|48450|48890|48890|47950|47950|1
1348459200000|2012-09-24 04:00:00|48450|48450|48160|48160|48540|48540|47610|47610|1
1348545600000|2012-09-25 04:00:00|48160|48160|48520|48520|48850|48850|48020|48020|1
1348632000000|2012-09-26 04:00:00|48520|48520|47510|47510|48550|48550|47170|47170|1
1348718400000|2012-09-27 04:00:00|47510|47510|47310|47310|47820|47820|46930|46930|1
1348804800000|2012-09-28 04:00:00|47310|47310|48700|48700|49080|49080|47110|47110|1
1349064000000|2012-10-01 04:00:00|48700|48700|47460|47460|48700|48700|47360|47360|1
1349150400000|2012-10-02 04:00:00|47460|47460|46340|46340|47500|47500|46310|46310|1
1349236800000|2012-10-03 04:00:00|46340|46340|46550|46550|46890|46890|45580|45580|1
1349323200000|2012-10-04 04:00:00|46550|46550|47080|47080|51150|51150|46550|46550|1
1349409600000|2012-10-05 04:00:00|47080|47080|47470|47470|47820|47820|46970|46970|1
1349668800000|2012-10-08 04:00:00|47470|47470|47850|47850|47900|47900|46970|46970|1
1349755200000|2012-10-09 04:00:00|47850|47850|47810|47810|48360|48360|47730|47730|1
1349841600000|2012-10-10 04:00:00|47810|47810|47010|47010|47810|47810|46530|46530|1
1349928000000|2012-10-11 04:00:00|47010|47010|48270|48270|48500|48500|47010|47010|1
1350014400000|2012-10-12 04:00:00|48270|48270|47430|47430|48270|48270|47300|47300|1
1350273600000|2012-10-15 04:00:00|47430|47430|45610|45610|47430|47430|45460|45460|1
1350360000000|2012-10-16 04:00:00|45610|45610|45280|45280|46240|46240|45230|45230|1
1350446400000|2012-10-17 04:00:00|45280|45280|45470|45470|45600|45600|45020|45020|1
1350532800000|2012-10-18 04:00:00|45470|45470|46330|46330|46580|46580|45470|45470|1
1350619200000|2012-10-19 04:00:00|46330|46330|46380|46380|46820|46820|46080|46080|1
1350878400000|2012-10-22 04:00:00|46380|46380|47100|47100|47220|47220|46130|46130|1
1350964800000|2012-10-23 04:00:00|47100|47100|47620|47620|47750|47750|46590|46590|1
1351051200000|2012-10-24 04:00:00|47620|47620|48190|48190|48460|48460|47410|47410|1
1351137600000|2012-10-25 04:00:00|48190|48190|48140|48140|48250|48250|47770|47770|1
1351224000000|2012-10-26 04:00:00|48140|48140|48340|48340|48400|48400|47900|47900|1
1351483200000|2012-10-29 04:00:00|48340|48340|47250|47250|48350|48350|47130|47130|1
1351569600000|2012-10-30 04:00:00|47250|47250|47600|47600|48270|48270|47180|47180|1
1351656000000|2012-10-31 04:00:00|47600|47600|48220|48220|48750|48750|47530|47530|1
1351742400000|2012-11-01 04:00:00|48220|48220|48430|48430|49000|49000|48220|48220|1
1351828800000|2012-11-02 04:00:00|48430|48430|47590|47590|48430|48430|47550|47550|1
1352091600000|2012-11-05 05:00:00|47590|47590|46900|46900|47740|47740|46840|46840|1
1352178000000|2012-11-06 05:00:00|46900|46900|47270|47270|47420|47420|46900|46900|1
1352264400000|2012-11-07 05:00:00|47270|47270|46950|46950|47540|47540|46520|46520|1
1352350800000|2012-11-08 05:00:00|46950|46950|46290|46290|47160|47160|46210|46210|1
1352437200000|2012-11-09 05:00:00|46290|46290|44970|44970|46410|46410|44920|44920|1
1352696400000|2012-11-12 05:00:00|44970|44970|43140|43140|44970|44970|43080|43080|1
1352782800000|2012-11-13 05:00:00|43140|43140|43310|43310|43640|43640|42700|42700|1
1352869200000|2012-11-14 05:00:00|43310|43310|43600|43600|44070|44070|43310|43310|1
1352955600000|2012-11-15 05:00:00|43600|43600|43050|43050|43870|43870|42980|42980|1
1353042000000|2012-11-16 05:00:00|43050|43050|42460|42460|43230|43230|42090|42090|1
1353301200000|2012-11-19 05:00:00|42460|42460|42460|42460|43050|43050|42340|42340|1
1353387600000|2012-11-20 05:00:00|42460|42460|42960|42960|43120|43120|42010|42010|1
1353474000000|2012-11-21 05:00:00|42960|42960|42790|42790|43550|43550|42650|42650|1
1353646800000|2012-11-23 05:00:00|42790|42790|42860|42860|43470|43470|42640|42640|1
1353906000000|2012-11-26 05:00:00|42860|42860|43170|43170|43370|43370|42790|42790|1
1353992400000|2012-11-27 05:00:00|43170|43170|43930|43930|44050|44050|43130|43130|1
1354078800000|2012-11-28 05:00:00|43930|43930|43990|43990|44290|44290|43830|43830|1
1354165200000|2012-11-29 05:00:00|43990|43990|44270|44270|44560|44560|43900|43900|1
1354251600000|2012-11-30 05:00:00|44270|44270|44240|44240|44350|44350|43770|43770|1
1354510800000|2012-12-03 05:00:00|44240|44240|44520|44520|44930|44930|44240|44240|1
1354597200000|2012-12-04 05:00:00|44520|44520|44780|44780|44820|44820|44290|44290|1
1354683600000|2012-12-05 05:00:00|44780|44780|45320|45320|45400|45400|44740|44740|1
1354770000000|2012-12-06 05:00:00|45320|45320|45800|45800|45830|45830|45320|45320|1
1354856400000|2012-12-07 05:00:00|45800|45800|45050|45050|46000|46000|45000|45000|1
1355115600000|2012-12-10 05:00:00|45050|45050|45240|45240|45290|45290|44350|44350|1
1355202000000|2012-12-11 05:00:00|45240|45240|45500|45500|45590|45590|45100|45100|1
1355288400000|2012-12-12 05:00:00|45500|45500|45950|45950|46060|46060|45050|45050|1
1355374800000|2012-12-13 05:00:00|45950|45950|46050|46050|46510|46510|45800|45800|1
1355461200000|2012-12-14 05:00:00|46050|46050|46010|46010|46610|46610|45960|45960|1
1355720400000|2012-12-17 05:00:00|46010|46010|45540|45540|46200|46200|45400|45400|1
1355806800000|2012-12-18 05:00:00|45540|45540|44490|44490|45740|45740|44350|44350|1
1355893200000|2012-12-19 05:00:00|44490|44490|43650|43650|44700|44700|43280|43280|1
1355979600000|2012-12-20 05:00:00|43650|43650|42770|42770|43700|43700|42600|42600|1
1356066000000|2012-12-21 05:00:00|42770|42770|43380|43380|43680|43680|42760|42760|1
1356325200000|2012-12-24 05:00:00|43380|43380|43480|43480|43840|43840|43350|43350|1
1356498000000|2012-12-26 05:00:00|43480|43480|43130|43130|43740|43740|42800|42800|1
1356584400000|2012-12-27 05:00:00|43130|43130|42980|42980|43440|43440|42920|42920|1
1356670800000|2012-12-28 05:00:00|42980|42980|42770|42770|43300|43300|42690|42690|1
1356930000000|2012-12-31 05:00:00|42770|42770|42060|42060|42980|42980|42000|42000|1
1357102800000|2013-01-02 05:00:00|42060|42060|40710|40710|42500|42500|40500|40500|1
1357189200000|2013-01-03 05:00:00|40710|40710|40560|40560|40790|40790|39970|39970|1
1357275600000|2013-01-04 05:00:00|40560|40560|39820|39820|40900|40900|39450|39450|1
1357534800000|2013-01-07 05:00:00|39820|39820|40850|40850|40850|40850|39800|39800|1
1357621200000|2013-01-08 05:00:00|40850|40850|41060|41060|41180|41180|40560|40560|1
1357707600000|2013-01-09 05:00:00|41060|41060|41130|41130|41200|41200|40820|40820|1
1357794000000|2013-01-10 05:00:00|41130|41130|40870|40870|41280|41280|40870|40870|1
1357880400000|2013-01-11 05:00:00|40870|40870|40310|40310|40880|40880|39940|39940|1
1358139600000|2013-01-14 05:00:00|40310|40310|41790|41790|41790|41790|40310|40310|1
1358226000000|2013-01-15 05:00:00|41790|41790|41190|41190|42380|42380|41120|41120|1
1358312400000|2013-01-16 05:00:00|41190|41190|41910|41910|42030|42030|41070|41070|1
1358398800000|2013-01-17 05:00:00|41910|41910|41400|41400|42370|42370|41220|41220|1
1358485200000|2013-01-18 05:00:00|41400|41400|41440|41440|41660|41660|41160|41160|1
1358830800000|2013-01-22 05:00:00|41440|41440|42160|42160|42530|42530|41440|41440|1
1358917200000|2013-01-23 05:00:00|42160|42160|41650|41650|42400|42400|41420|41420|1
1359003600000|2013-01-24 05:00:00|41650|41650|41470|41470|41700|41700|40800|40800|1
1359090000000|2013-01-25 05:00:00|41470|41470|41640|41640|41800|41800|41120|41120|1
1359349200000|2013-01-28 05:00:00|41640|41640|42030|42030|42120|42120|41460|41460|1
1359435600000|2013-01-29 05:00:00|42030|42030|42370|42370|42450|42450|41800|41800|1
1359522000000|2013-01-30 05:00:00|42370|42370|43270|43270|43430|43430|42200|42200|1
1359608400000|2013-01-31 05:00:00|43270|43270|42640|42640|43440|43440|42410|42410|1
1359694800000|2013-02-01 05:00:00|42640|42640|42820|42820|43300|43300|42540|42540|1
1359954000000|2013-02-04 05:00:00|42820|42820|43430|43430|43800|43800|42810|42810|1
1360040400000|2013-02-05 05:00:00|43430|43430|43850|43850|43890|43890|43180|43180|1
1360126800000|2013-02-06 05:00:00|43850|43850|43710|43710|43910|43910|43260|43260|1
1360213200000|2013-02-07 05:00:00|43710|43710|43760|43760|44100|44100|43410|43410|1
1360299600000|2013-02-08 05:00:00|43760|43760|42240|42240|44120|44120|42190|42190|1
1360558800000|2013-02-11 05:00:00|42240|42240|41300|41300|42240|42240|41270|41270|1
1360645200000|2013-02-12 05:00:00|41300|41300|41030|41030|41650|41650|40860|40860|1
1360731600000|2013-02-13 05:00:00|41030|41030|40810|40810|41240|41240|40600|40600|1
1360818000000|2013-02-14 05:00:00|40810|40810|40720|40720|41040|41040|40270|40270|1
1360904400000|2013-02-15 05:00:00|40720|40720|40940|40940|41110|41110|40620|40620|1
1361250000000|2013-02-19 05:00:00|40940|40940|42530|42530|42830|42830|40940|40940|1
1361336400000|2013-02-20 05:00:00|42530|42530|43360|43360|43480|43480|42470|42470|1
1361422800000|2013-02-21 05:00:00|43360|43360|43730|43730|43900|43900|42880|42880|1
1361509200000|2013-02-22 05:00:00|43730|43730|42690|42690|44500|44500|42620|42620|1
1361768400000|2013-02-25 05:00:00|42690|42690|42560|42560|43190|43190|42140|42140|1
1361854800000|2013-02-26 05:00:00|42560|42560|42770|42770|42990|42990|42140|42140|1
1361941200000|2013-02-27 05:00:00|42770|42770|42930|42930|43320|43320|42570|42570|1
1362027600000|2013-02-28 05:00:00|42930|42930|43480|43480|44080|44080|42880|42880|1
1362114000000|2013-03-01 05:00:00|43480|43480|42730|42730|43690|43690|42730|42730|1
1362373200000|2013-03-04 05:00:00|42730|42730|43220|43220|43310|43310|42320|42320|1
1362459600000|2013-03-05 05:00:00|43220|43220|43490|43490|43870|43870|43220|43220|1
1362546000000|2013-03-06 05:00:00|43490|43490|43420|43420|43790|43790|43120|43120|1
1362632400000|2013-03-07 05:00:00|43420|43420|43600|43600|43780|43780|43260|43260|1
1362718800000|2013-03-08 05:00:00|43600|43600|43610|43610|44200|44200|43200|43200|1
1362974400000|2013-03-11 04:00:00|43610|43610|43810|43810|43920|43920|43390|43390|1
1363060800000|2013-03-12 04:00:00|43810|43810|43640|43640|43860|43860|43390|43390|1
1363147200000|2013-03-13 04:00:00|43640|43640|42700|42700|43640|43640|42700|42700|1
1363233600000|2013-03-14 04:00:00|42700|42700|42280|42280|42700|42700|42280|42280|1
1363320000000|2013-03-15 04:00:00|42280|42280|41880|41880|42790|42790|41780|41780|1
1363579200000|2013-03-18 04:00:00|41880|41880|41330|41330|41880|41880|41230|41230|1
1363665600000|2013-03-19 04:00:00|41330|41330|41160|41160|41640|41640|41100|41100|1
1363752000000|2013-03-20 04:00:00|41160|41160|41380|41380|41540|41540|41070|41070|1
1363838400000|2013-03-21 04:00:00|41380|41380|42290|42290|42340|42340|41370|41370|1
1363924800000|2013-03-22 04:00:00|42290|42290|41930|41930|42320|42320|41680|41680|1
1364184000000|2013-03-25 04:00:00|41930|41930|41780|41780|42170|42170|41590|41590|1
1364270400000|2013-03-26 04:00:00|41780|41780|42020|42020|42070|42070|41720|41720|1
1364356800000|2013-03-27 04:00:00|42020|42020|42310|42310|42440|42440|41900|41900|1
1364443200000|2013-03-28 04:00:00|42310|42310|40460|40460|42700|42700|40400|40400|1
1364788800000|2013-04-01 04:00:00|40460|40460|39850|39850|40630|40630|39640|39640|1
1364875200000|2013-04-02 04:00:00|39850|39850|40210|40210|40440|40440|39850|39850|1
1364961600000|2013-04-03 04:00:00|40210|40210|39800|39800|40260|40260|39510|39510|1
1365048000000|2013-04-04 04:00:00|39800|39800|39710|39710|39930|39930|39340|39340|1
1365134400000|2013-04-05 04:00:00|39710|39710|39180|39180|39760|39760|39030|39030|1
1365393600000|2013-04-08 04:00:00|39180|39180|39330|39330|39650|39650|39030|39030|1
1365480000000|2013-04-09 04:00:00|39330|39330|39480|39480|39730|39730|39140|39140|1
1365566400000|2013-04-10 04:00:00|39480|39480|39290|39290|40090|40090|39050|39050|1
1365652800000|2013-04-11 04:00:00|39290|39290|39500|39500|39910|39910|38980|38980|1
1365739200000|2013-04-12 04:00:00|39500|39500|40020|40020|40330|40330|39440|39440|1
1365998400000|2013-04-15 04:00:00|40020|40020|39330|39330|40200|40200|39230|39230|1
1366084800000|2013-04-16 04:00:00|39330|39330|40130|40130|40370|40370|39200|39200|1
1366171200000|2013-04-17 04:00:00|40130|40130|40730|40730|40880|40880|40040|40040|1
1366257600000|2013-04-18 04:00:00|40730|40730|41100|41100|41720|41720|40690|40690|1
1366344000000|2013-04-19 04:00:00|41100|41100|41240|41240|41490|41490|40850|40850|1
1366603200000|2013-04-22 04:00:00|41240|41240|41000|41000|41250|41250|40770|40770|1
1366689600000|2013-04-23 04:00:00|41000|41000|41170|41170|41610|41610|41000|41000|1
1366776000000|2013-04-24 04:00:00|41170|41170|40590|40590|41460|41460|40500|40500|1
1366862400000|2013-04-25 04:00:00|40590|40590|41430|41430|41450|41450|40560|40560|1
1366948800000|2013-04-26 04:00:00|41430|41430|41790|41790|41850|41850|41180|41180|1
1367208000000|2013-04-29 04:00:00|41790|41790|43140|43140|43250|43250|41790|41790|1
1367294400000|2013-04-30 04:00:00|43140|43140|42830|42830|43790|43790|42710|42710|1
1367380800000|2013-05-01 04:00:00|42830|42830|41560|41560|42870|42870|41440|41440|1
1367467200000|2013-05-02 04:00:00|41560|41560|41860|41860|42040|42040|41530|41530|1
1367553600000|2013-05-03 04:00:00|41860|41860|41780|41780|42640|42640|41750|41750|1
1367812800000|2013-05-06 04:00:00|41780|41780|41310|41310|42140|42140|41260|41260|1
1367899200000|2013-05-07 04:00:00|41310|41310|41630|41630|41800|41800|41260|41260|1
1367985600000|2013-05-08 04:00:00|41630|41630|42530|42530|42750|42750|41600|41600|1
1368072000000|2013-05-09 04:00:00|42530|42530|44010|44010|44030|44030|42530|42530|1
1368158400000|2013-05-10 04:00:00|44010|44010|44430|44430|45100|45100|44010|44010|1
1368417600000|2013-05-13 04:00:00|44430|44430|45790|45790|45860|45860|44430|44430|1
1368504000000|2013-05-14 04:00:00|45790|45790|46100|46100|46100|46100|45380|45380|1
1368590400000|2013-05-15 04:00:00|46100|46100|41050|41050|46100|46100|40760|40760|1
1368676800000|2013-05-16 04:00:00|41050|41050|41490|41490|41690|41690|40830|40830|1
1368763200000|2013-05-17 04:00:00|41490|41490|42510|42510|42550|42550|41320|41320|1
1369022400000|2013-05-20 04:00:00|42510|42510|43530|43530|43580|43580|42470|42470|1
1369108800000|2013-05-21 04:00:00|43530|43530|43870|43870|43920|43920|43120|43120|1
1369195200000|2013-05-22 04:00:00|43870|43870|44060|44060|44100|44100|43380|43380|1
1369281600000|2013-05-23 04:00:00|44060|44060|43700|43700|45140|45140|43400|43400|1
1369368000000|2013-05-24 04:00:00|43700|43700|42820|42820|43770|43770|42700|42700|1
1369713600000|2013-05-28 04:00:00|42820|42820|44230|44230|44740|44740|42820|42820|1
1369800000000|2013-05-29 04:00:00|44230|44230|44430|44430|44730|44730|43630|43630|1
1369886400000|2013-05-30 04:00:00|44430|44430|44080|44080|44580|44580|43910|43910|1
1369972800000|2013-05-31 04:00:00|44080|44080|44720|44720|45100|45100|44030|44030|1
1370232000000|2013-06-03 04:00:00|44720|44720|45440|45440|45820|45820|44720|44720|1
1370318400000|2013-06-04 04:00:00|45440|45440|45250|45250|45560|45560|44940|44940|1
1370404800000|2013-06-05 04:00:00|45250|45250|45590|45590|46200|46200|45100|45100|1
1370491200000|2013-06-06 04:00:00|45590|45590|45400|45400|45700|45700|45160|45160|1
1370577600000|2013-06-07 04:00:00|45400|45400|45250|45250|45980|45980|45180|45180|1
1370836800000|2013-06-10 04:00:00|45250|45250|44830|44830|45390|45390|44500|44500|1
1370923200000|2013-06-11 04:00:00|44830|44830|46340|46340|46610|46610|44830|44830|1
1371009600000|2013-06-12 04:00:00|46340|46340|46140|46140|46990|46990|45910|45910|1
1371096000000|2013-06-13 04:00:00|46140|46140|45260|45260|46370|46370|45100|45100|1
1371182400000|2013-06-14 04:00:00|45260|45260|45070|45070|45670|45670|44930|44930|1
1371441600000|2013-06-17 04:00:00|45070|45070|44910|44910|45350|45350|44600|44600|1
1371528000000|2013-06-18 04:00:00|44910|44910|45180|45180|45910|45910|44910|44910|1
1371614400000|2013-06-19 04:00:00|45180|45180|45360|45360|45580|45580|44880|44880|1
1371700800000|2013-06-20 04:00:00|45360|45360|44560|44560|45360|45360|44500|44500|1
1371787200000|2013-06-21 04:00:00|44560|44560|44770|44770|45000|45000|44330|44330|1
1372046400000|2013-06-24 04:00:00|44770|44770|45100|45100|45250|45250|44550|44550|1
1372132800000|2013-06-25 04:00:00|45100|45100|45880|45880|45950|45950|45100|45100|1
1372219200000|2013-06-26 04:00:00|45880|45880|46330|46330|46490|46490|45670|45670|1
1372305600000|2013-06-27 04:00:00|46330|46330|47960|47960|48010|48010|46200|46200|1
1372392000000|2013-06-28 04:00:00|47960|47960|49030|49030|49150|49150|47330|47330|1
1372651200000|2013-07-01 04:00:00|49030|49030|48480|48480|49900|49900|48360|48360|1
1372737600000|2013-07-02 04:00:00|48480|48480|48700|48700|49090|49090|48400|48400|1
1372824000000|2013-07-03 04:00:00|48700|48700|49060|49060|49250|49250|48700|48700|1
1372996800000|2013-07-05 04:00:00|49060|49060|48910|48910|49210|49210|48900|48900|1
1373256000000|2013-07-08 04:00:00|48910|48910|51110|51110|51200|51200|48910|48910|1
1373342400000|2013-07-09 04:00:00|51110|51110|52080|52080|52950|52950|51000|51000|1
1373428800000|2013-07-10 04:00:00|52080|52080|52050|52050|52610|52610|51880|51880|1
1373515200000|2013-07-11 04:00:00|52050|52050|52570|52570|54300|54300|52050|52050|1
1373601600000|2013-07-12 04:00:00|52570|52570|53550|53550|54510|54510|52570|52570|1
1373860800000|2013-07-15 04:00:00|53550|53550|45150|45150|53550|53550|44000|44000|1
1373947200000|2013-07-16 04:00:00|45150|45150|46680|46680|47070|47070|45150|45150|1
1374033600000|2013-07-17 04:00:00|46680|46680|46910|46910|47140|47140|46360|46360|1
1374120000000|2013-07-18 04:00:00|46910|46910|47040|47040|47150|47150|46340|46340|1
1374206400000|2013-07-19 04:00:00|47040|47040|48240|48240|48470|48470|47040|47040|1
1374465600000|2013-07-22 04:00:00|48240|48240|50240|50240|50240|50240|48240|48240|1
1374552000000|2013-07-23 04:00:00|50240|50240|48780|48780|52100|52100|48270|48270|1
1374638400000|2013-07-24 04:00:00|48780|48780|46780|46780|48830|48830|46780|46780|1
1374724800000|2013-07-25 04:00:00|46780|46780|44780|44780|46780|46780|44780|44780|1
1374811200000|2013-07-26 04:00:00|44780|44780|43030|43030|45460|45460|42780|42780|1
1375070400000|2013-07-29 04:00:00|43030|43030|43890|43890|44200|44200|42220|42220|1
1375156800000|2013-07-30 04:00:00|43890|43890|42920|42920|44770|44770|42730|42730|1
1375243200000|2013-07-31 04:00:00|42920|42920|43510|43510|43750|43750|42350|42350|1
1375329600000|2013-08-01 04:00:00|43510|43510|42540|42540|43700|43700|42420|42420|1
1375416000000|2013-08-02 04:00:00|42540|42540|41210|41210|44040|44040|40950|40950|1
1375675200000|2013-08-05 04:00:00|41210|41210|40260|40260|41270|41270|40070|40070|1
1375761600000|2013-08-06 04:00:00|40260|40260|39600|39600|40690|40690|39380|39380|1
1375848000000|2013-08-07 04:00:00|39600|39600|40030|40030|40230|40230|39570|39570|1
1375934400000|2013-08-08 04:00:00|40030|40030|42250|42250|42400|42400|40030|40030|1
1376020800000|2013-08-09 04:00:00|42250|42250|42050|42050|42900|42900|41200|41200|1
1376280000000|2013-08-12 04:00:00|42050|42050|42570|42570|43470|43470|41830|41830|1
1376366400000|2013-08-13 04:00:00|42570|42570|42690|42690|43080|43080|42300|42300|1
1376452800000|2013-08-14 04:00:00|42690|42690|43390|43390|43480|43480|42540|42540|1
1376539200000|2013-08-15 04:00:00|43390|43390|40980|40980|43390|43390|40820|40820|1
1376625600000|2013-08-16 04:00:00|40980|40980|40880|40880|41240|41240|40730|40730|1
1376884800000|2013-08-19 04:00:00|40880|40880|42030|42030|42200|42200|40880|40880|1
1376971200000|2013-08-20 04:00:00|42030|42030|41380|41380|42270|42270|41040|41040|1
1377057600000|2013-08-21 04:00:00|41380|41380|42150|42150|42280|42280|41100|41100|1
1377144000000|2013-08-22 04:00:00|42150|42150|41330|41330|42500|42500|41220|41220|1
1377230400000|2013-08-23 04:00:00|41330|41330|43320|43320|43330|43330|41330|41330|1
1377489600000|2013-08-26 04:00:00|43320|43320|45860|45860|46320|46320|43320|43320|1
1377576000000|2013-08-27 04:00:00|45860|45860|45590|45590|47060|47060|45380|45380|1
1377662400000|2013-08-28 04:00:00|45590|45590|46330|46330|46900|46900|45590|45590|1
1377748800000|2013-08-29 04:00:00|46330|46330|46740|46740|47330|47330|46330|46330|1
1377835200000|2013-08-30 04:00:00|46740|46740|46820|46820|47000|47000|46300|46300|1
1378180800000|2013-09-03 04:00:00|46820|46820|48540|48540|49350|49350|46820|46820|1
1378267200000|2013-09-04 04:00:00|48540|48540|46860|46860|48600|48600|46510|46510|1
1378353600000|2013-09-05 04:00:00|46860|46860|47950|47950|48020|48020|46260|46260|1
1378440000000|2013-09-06 04:00:00|47950|47950|48210|48210|48330|48330|47500|47500|1
1378699200000|2013-09-09 04:00:00|48210|48210|46580|46580|48680|48680|46130|46130|1
1378785600000|2013-09-10 04:00:00|46580|46580|46250|46250|46830|46830|46100|46100|1
1378872000000|2013-09-11 04:00:00|46250|46250|46090|46090|46770|46770|45500|45500|1
1378958400000|2013-09-12 04:00:00|46090|46090|48090|48090|48090|48090|44700|44700|1
1379044800000|2013-09-13 04:00:00|48090|48090|49620|49620|49620|49620|48090|48090|1
1379304000000|2013-09-16 04:00:00|49620|49620|43120|43120|49620|49620|42810|42810|1
1379390400000|2013-09-17 04:00:00|43120|43120|42880|42880|43910|43910|42560|42560|1
1379476800000|2013-09-18 04:00:00|42880|42880|42700|42700|43060|43060|42500|42500|1
1379563200000|2013-09-19 04:00:00|42700|42700|42160|42160|43250|43250|42100|42100|1
1379649600000|2013-09-20 04:00:00|42160|42160|41340|41340|42230|42230|41170|41170|1
1379908800000|2013-09-23 04:00:00|41340|41340|41110|41110|41560|41560|41050|41050|1
1379995200000|2013-09-24 04:00:00|41110|41110|41410|41410|41800|41800|41000|41000|1
1380081600000|2013-09-25 04:00:00|41410|41410|41860|41860|42070|42070|41260|41260|1
1380168000000|2013-09-26 04:00:00|41860|41860|41640|41640|41860|41860|41500|41500|1
1380254400000|2013-09-27 04:00:00|41640|41640|41990|41990|42100|42100|41470|41470|1
1380513600000|2013-09-30 04:00:00|41990|41990|40990|40990|42120|42120|40840|40840|1
1380600000000|2013-10-01 04:00:00|40990|40990|40850|40850|40990|40990|40310|40310|1
1380686400000|2013-10-02 04:00:00|40850|40850|41760|41760|41820|41820|40700|40700|1
1380772800000|2013-10-03 04:00:00|41760|41760|42780|42780|42860|42860|41750|41750|1
1380859200000|2013-10-04 04:00:00|42780|42780|43130|43130|43180|43180|42450|42450|1
1381118400000|2013-10-07 04:00:00|43130|43130|43370|43370|43450|43450|42830|42830|1
1381204800000|2013-10-08 04:00:00|43370|43370|42870|42870|43610|43610|42700|42700|1
1381291200000|2013-10-09 04:00:00|42870|42870|42520|42520|42870|42870|42360|42360|1
1381377600000|2013-10-10 04:00:00|42520|42520|42440|42440|42890|42890|42410|42410|1
1381464000000|2013-10-11 04:00:00|42440|42440|42200|42200|42840|42840|42120|42120|1
1381723200000|2013-10-14 04:00:00|42200|42200|42320|42320|42320|42320|41000|41000|1
1381809600000|2013-10-15 04:00:00|42320|42320|40240|40240|42320|42320|40070|40070|1
1381896000000|2013-10-16 04:00:00|40240|40240|40380|40380|40520|40520|40100|40100|1
1381982400000|2013-10-17 04:00:00|40380|40380|41300|41300|41380|41380|40190|40190|1
1382068800000|2013-10-18 04:00:00|41300|41300|41010|41010|41560|41560|40850|40850|1
1382328000000|2013-10-21 04:00:00|41010|41010|41570|41570|41630|41630|40720|40720|1
1382414400000|2013-10-22 04:00:00|41570|41570|41610|41610|41750|41750|41110|41110|1
1382500800000|2013-10-23 04:00:00|41610|41610|42140|42140|42560|42560|41340|41340|1
1382587200000|2013-10-24 04:00:00|42140|42140|42600|42600|42810|42810|42030|42030|1
1382673600000|2013-10-25 04:00:00|42600|42600|42350|42350|42800|42800|42280|42280|1
1382932800000|2013-10-28 04:00:00|42350|42350|41470|41470|42420|42420|41200|41200|1
1383019200000|2013-10-29 04:00:00|41470|41470|41080|41080|41590|41590|41000|41000|1
1383105600000|2013-10-30 04:00:00|41080|41080|41180|41180|41450|41450|41000|41000|1
1383192000000|2013-10-31 04:00:00|41180|41180|40360|40360|41580|41580|40300|40300|1
1383278400000|2013-11-01 04:00:00|40360|40360|39490|39490|40460|40460|39330|39330|1
1383541200000|2013-11-04 05:00:00|39490|39490|39690|39690|39990|39990|39230|39230|1
1383627600000|2013-11-05 05:00:00|39690|39690|39280|39280|39960|39960|39180|39180|1
1383714000000|2013-11-06 05:00:00|39280|39280|39680|39680|39750|39750|39230|39230|1
1383800400000|2013-11-07 05:00:00|39680|39680|40380|40380|41130|41130|39670|39670|1
1383886800000|2013-11-08 05:00:00|40380|40380|42230|42230|42340|42340|40330|40330|1
1384146000000|2013-11-11 05:00:00|42230|42230|42210|42210|42390|42390|41730|41730|1
1384232400000|2013-11-12 05:00:00|42210|42210|42770|42770|42930|42930|42120|42120|1
1384318800000|2013-11-13 05:00:00|42770|42770|42330|42330|42870|42870|42070|42070|1
1384405200000|2013-11-14 05:00:00|42330|42330|42460|42460|42590|42590|42030|42030|1
1384491600000|2013-11-15 05:00:00|42460|42460|41050|41050|42610|42610|40930|40930|1
1384750800000|2013-11-18 05:00:00|41050|41050|41580|41580|41660|41660|40660|40660|1
1384837200000|2013-11-19 05:00:00|41580|41580|40890|40890|41760|41760|40500|40500|1
1384923600000|2013-11-20 05:00:00|40890|40890|40700|40700|41100|41100|40590|40590|1
1385010000000|2013-11-21 05:00:00|40700|40700|41100|41100|41180|41180|40460|40460|1
1385096400000|2013-11-22 05:00:00|41100|41100|42780|42780|42880|42880|41100|41100|1
1385355600000|2013-11-25 05:00:00|42780|42780|43720|43720|43960|43960|42480|42480|1
1385442000000|2013-11-26 05:00:00|43720|43720|45020|45020|45400|45400|43410|43410|1
1385528400000|2013-11-27 05:00:00|45020|45020|44590|44590|45790|45790|44370|44370|1
1385701200000|2013-11-29 05:00:00|44590|44590|45660|45660|45850|45850|44590|44590|1
1385960400000|2013-12-02 05:00:00|45660|45660|44700|44700|46180|46180|44640|44640|1
1386046800000|2013-12-03 05:00:00|44700|44700|44610|44610|44920|44920|44090|44090|1
1386133200000|2013-12-04 05:00:00|44610|44610|44790|44790|45150|45150|44210|44210|1
1386219600000|2013-12-05 05:00:00|44790|44790|44610|44610|44900|44900|44230|44230|1
1386306000000|2013-12-06 05:00:00|44610|44610|44730|44730|44740|44740|44160|44160|1
1386565200000|2013-12-09 05:00:00|44730|44730|46160|46160|46300|46300|44730|44730|1
1386651600000|2013-12-10 05:00:00|46160|46160|46410|46410|46860|46860|46000|46000|1
1386738000000|2013-12-11 05:00:00|46410|46410|46460|46460|46680|46680|46300|46300|1
1386824400000|2013-12-12 05:00:00|46460|46460|45940|45940|46590|46590|45600|45600|1
1386910800000|2013-12-13 05:00:00|45940|45940|46290|46290|51000|51000|45500|45500|1
1387170000000|2013-12-16 05:00:00|46290|46290|43900|43900|46290|46290|43000|43000|1
1387256400000|2013-12-17 05:00:00|43900|43900|44800|44800|44930|44930|43430|43430|1
1387342800000|2013-12-18 05:00:00|44800|44800|44120|44120|45400|45400|44010|44010|1
1387429200000|2013-12-19 05:00:00|44120|44120|44210|44210|44530|44530|43730|43730|1
1387515600000|2013-12-20 05:00:00|44210|44210|44660|44660|44830|44830|43940|43940|1
1387774800000|2013-12-23 05:00:00|44660|44660|44420|44420|45080|45080|44380|44380|1
1387861200000|2013-12-24 05:00:00|44420|44420|44740|44740|44970|44970|44310|44310|1
1388034000000|2013-12-26 05:00:00|44740|44740|44100|44100|44740|44740|43870|43870|1
1388120400000|2013-12-27 05:00:00|44100|44100|44570|44570|44680|44680|44100|44100|1
1388379600000|2013-12-30 05:00:00|44570|44570|45030|45030|45150|45150|44160|44160|1
1388466000000|2013-12-31 05:00:00|45030|45030|43770|43770|45250|45250|43620|43620|1
1388638800000|2014-01-02 05:00:00|43770|43770|42380|42380|43770|43770|42070|42070|1
1388725200000|2014-01-03 05:00:00|42380|42380|42450|42450|42720|42720|42100|42100|1
1388984400000|2014-01-06 05:00:00|42450|42450|42880|42880|43170|43170|42450|42450|1
1389070800000|2014-01-07 05:00:00|42880|42880|43460|43460|43720|43720|42670|42670|1
1389157200000|2014-01-08 05:00:00|43460|43460|43060|43060|43520|43520|43000|43000|1
1389243600000|2014-01-09 05:00:00|43060|43060|43300|43300|43580|43580|43060|43060|1
1389330000000|2014-01-10 05:00:00|43300|43300|43520|43520|44480|44480|43300|43300|1
1389589200000|2014-01-13 05:00:00|43520|43520|44690|44690|44700|44700|43100|43100|1
1389675600000|2014-01-14 05:00:00|44690|44690|45250|45250|45250|45250|44480|44480|1
1389762000000|2014-01-15 05:00:00|45250|45250|43450|43450|45250|45250|42810|42810|1
1389848400000|2014-01-16 05:00:00|43450|43450|43200|43200|44020|44020|43050|43050|1
1389934800000|2014-01-17 05:00:00|43200|43200|43450|43450|43500|43500|42800|42800|1
1390280400000|2014-01-21 05:00:00|43450|43450|41650|41650|43450|43450|41620|41620|1
1390366800000|2014-01-22 05:00:00|41650|41650|41940|41940|41980|41980|41380|41380|1
1390453200000|2014-01-23 05:00:00|41940|41940|41870|41870|42730|42730|41810|41810|1
1390539600000|2014-01-24 05:00:00|41870|41870|42570|42570|42670|42670|41530|41530|1
1390798800000|2014-01-27 05:00:00|42570|42570|43090|43090|43260|43260|42500|42500|1
1390885200000|2014-01-28 05:00:00|43090|43090|42860|42860|43230|43230|42550|42550|1
1390971600000|2014-01-29 05:00:00|42860|42860|42330|42330|42920|42920|42100|42100|1
1391058000000|2014-01-30 05:00:00|42330|42330|42520|42520|42990|42990|41680|41680|1
1391144400000|2014-01-31 05:00:00|42520|42520|42610|42610|42930|42930|42420|42420|1
1391403600000|2014-02-03 05:00:00|42610|42610|43400|43400|43680|43680|42420|42420|1
1391490000000|2014-02-04 05:00:00|43400|43400|44700|44700|44760|44760|43310|43310|1
1391576400000|2014-02-05 05:00:00|44700|44700|44200|44200|44880|44880|43840|43840|1
1391662800000|2014-02-06 05:00:00|44200|44200|44600|44600|44830|44830|44100|44100|1
1391749200000|2014-02-07 05:00:00|44600|44600|44640|44640|44800|44800|44200|44200|1
1392008400000|2014-02-10 05:00:00|44640|44640|44400|44400|45070|45070|44010|44010|1
1392094800000|2014-02-11 05:00:00|44400|44400|44920|44920|45110|45110|43810|43810|1
1392181200000|2014-02-12 05:00:00|44920|44920|44350|44350|45290|45290|44230|44230|1
1392267600000|2014-02-13 05:00:00|44350|44350|45280|45280|45500|45500|44300|44300|1
1392354000000|2014-02-14 05:00:00|45280|45280|45000|45000|45810|45810|44950|44950|1
1392699600000|2014-02-18 05:00:00|45000|45000|45690|45690|45850|45850|44890|44890|1
1392786000000|2014-02-19 05:00:00|45690|45690|45300|45300|46200|46200|45200|45200|1
1392872400000|2014-02-20 05:00:00|45300|45300|45090|45090|45440|45440|44810|44810|1
1392958800000|2014-02-21 05:00:00|45090|45090|45580|45580|45790|45790|44870|44870|1
1393218000000|2014-02-24 05:00:00|45580|45580|46590|46590|46710|46710|45580|45580|1
1393304400000|2014-02-25 05:00:00|46590|46590|46960|46960|47100|47100|46200|46200|1
1393390800000|2014-02-26 05:00:00|46960|46960|46830|46830|47000|47000|46400|46400|1
1393477200000|2014-02-27 05:00:00|46830|46830|46400|46400|48650|48650|46180|46180|1
1393563600000|2014-02-28 05:00:00|46400|46400|46790|46790|46910|46910|45720|45720|1
1393822800000|2014-03-03 05:00:00|46790|46790|46130|46130|47500|47500|46030|46030|1
1393909200000|2014-03-04 05:00:00|46130|46130|45880|45880|46580|46580|45850|45850|1
1393995600000|2014-03-05 05:00:00|45880|45880|45770|45770|46010|46010|45220|45220|1
1394082000000|2014-03-06 05:00:00|45770|45770|45840|45840|46300|46300|45770|45770|1
1394168400000|2014-03-07 05:00:00|45840|45840|46500|46500|46690|46690|45840|45840|1
1394424000000|2014-03-10 04:00:00|46500|46500|45270|45270|46500|46500|45200|45200|1
1394510400000|2014-03-11 04:00:00|45270|45270|45230|45230|45780|45780|45020|45020|1
1394596800000|2014-03-12 04:00:00|45230|45230|44830|44830|45230|45230|44000|44000|1
1394683200000|2014-03-13 04:00:00|44830|44830|44960|44960|45520|45520|44500|44500|1
1394769600000|2014-03-14 04:00:00|44960|44960|44900|44900|45370|45370|44820|44820|1
1395028800000|2014-03-17 04:00:00|44900|44900|44660|44660|45030|45030|44040|44040|1
1395115200000|2014-03-18 04:00:00|44660|44660|45580|45580|45690|45690|44560|44560|1
1395201600000|2014-03-19 04:00:00|45580|45580|46200|46200|46340|46340|45470|45470|1
1395288000000|2014-03-20 04:00:00|46200|46200|46650|46650|47180|47180|46170|46170|1
1395374400000|2014-03-21 04:00:00|46650|46650|45590|45590|46840|46840|45500|45500|1
1395633600000|2014-03-24 04:00:00|45590|45590|46200|46200|46630|46630|45020|45020|1
1395720000000|2014-03-25 04:00:00|46200|46200|46370|46370|46710|46710|45860|45860|1
1395806400000|2014-03-26 04:00:00|46370|46370|46910|46910|46980|46980|46100|46100|1
1395892800000|2014-03-27 04:00:00|46910|46910|47050|47050|47530|47530|46600|46600|1
1395979200000|2014-03-28 04:00:00|47050|47050|46840|46840|47140|47140|46610|46610|1
1396238400000|2014-03-31 04:00:00|46840|46840|47930|47930|47980|47980|46520|46520|1
1396324800000|2014-04-01 04:00:00|47930|47930|48270|48270|48570|48570|47740|47740|1
1396411200000|2014-04-02 04:00:00|48270|48270|47650|47650|48600|48600|47310|47310|1
1396497600000|2014-04-03 04:00:00|47650|47650|48010|48010|48410|48410|47350|47350|1
1396584000000|2014-04-04 04:00:00|48010|48010|47910|47910|48200|48200|47170|47170|1
1396843200000|2014-04-07 04:00:00|47910|47910|47430|47430|48140|48140|47350|47350|1
1396929600000|2014-04-08 04:00:00|47430|47430|47810|47810|48080|48080|47370|47370|1
1397016000000|2014-04-09 04:00:00|47810|47810|48210|48210|49090|49090|47760|47760|1
1397102400000|2014-04-10 04:00:00|48210|48210|47950|47950|48430|48430|47800|47800|1
1397188800000|2014-04-11 04:00:00|47950|47950|47290|47290|48100|48100|47220|47220|1
1397448000000|2014-04-14 04:00:00|47290|47290|47910|47910|47980|47980|47200|47200|1
1397534400000|2014-04-15 04:00:00|47910|47910|48740|48740|49070|49070|47870|47870|1
1397620800000|2014-04-16 04:00:00|48740|48740|49100|49100|49460|49460|48670|48670|1
1397707200000|2014-04-17 04:00:00|49100|49100|48830|48830|49590|49590|48460|48460|1
1398052800000|2014-04-21 04:00:00|48830|48830|48570|48570|49200|49200|48100|48100|1
1398139200000|2014-04-22 04:00:00|48570|48570|47980|47980|48970|48970|47900|47900|1
1398225600000|2014-04-23 04:00:00|47980|47980|47810|47810|48520|48520|47700|47700|1
1398312000000|2014-04-24 04:00:00|47810|47810|48020|48020|48240|48240|47750|47750|1
1398398400000|2014-04-25 04:00:00|48020|48020|49060|49060|49140|49140|47950|47950|1
1398657600000|2014-04-28 04:00:00|49060|49060|49690|49690|50120|50120|49060|49060|1
1398744000000|2014-04-29 04:00:00|49690|49690|49990|49990|50350|50350|49600|49600|1
1398830400000|2014-04-30 04:00:00|49990|49990|50390|50390|50480|50480|49900|49900|1
1398916800000|2014-05-01 04:00:00|50390|50390|48670|48670|50390|50390|48570|48570|1
1399003200000|2014-05-02 04:00:00|48670|48670|49120|49120|49210|49210|48500|48500|1
1399262400000|2014-05-05 04:00:00|49120|49120|48910|48910|49350|49350|48850|48850|1
1399348800000|2014-05-06 04:00:00|48910|48910|48660|48660|48910|48910|48130|48130|1
1399435200000|2014-05-07 04:00:00|48660|48660|48130|48130|48660|48660|48030|48030|1
1399521600000|2014-05-08 04:00:00|48130|48130|49060|49060|49200|49200|48130|48130|1
1399608000000|2014-05-09 04:00:00|49060|49060|49750|49750|49770|49770|48550|48550|1
1399867200000|2014-05-12 04:00:00|49750|49750|48950|48950|49750|49750|48830|48830|1
1399953600000|2014-05-13 04:00:00|48950|48950|49770|49770|49850|49850|48950|48950|1
1400040000000|2014-05-14 04:00:00|49770|49770|49790|49790|49790|49790|48800|48800|1
1400126400000|2014-05-15 04:00:00|49790|49790|48140|48140|49790|49790|47750|47750|1
1400212800000|2014-05-16 04:00:00|48140|48140|48020|48020|48340|48340|47710|47710|1
1401163200000|2014-05-27 04:00:00|50260|50260|49420|49420|50260|50260|49310|49310|1
1401249600000|2014-05-28 04:00:00|49420|49420|49850|49850|50080|50080|49270|49270|1
1401336000000|2014-05-29 04:00:00|49850|49850|49840|49840|50240|50240|49710|49710|1
1401422400000|2014-05-30 04:00:00|49840|49840|50020|50020|50160|50160|49750|49750|1
1401681600000|2014-06-02 04:00:00|50020|50020|50600|50600|50940|50940|49410|49410|1
1401768000000|2014-06-03 04:00:00|50600|50600|49960|49960|50720|50720|49810|49810|1
1401854400000|2014-06-04 04:00:00|49960|49960|49650|49650|50430|50430|49550|49550|1
1401940800000|2014-06-05 04:00:00|49650|49650|49060|49060|49890|49890|49020|49020|1
1402027200000|2014-06-06 04:00:00|49060|49060|48760|48760|49330|49330|48600|48600|1
1402286400000|2014-06-09 04:00:00|48760|48760|48220|48220|49230|49230|48000|48000|1
1402372800000|2014-06-10 04:00:00|48220|48220|48450|48450|49200|49200|48100|48100|1
1402459200000|2014-06-11 04:00:00|48450|48450|48230|48230|49250|49250|48200|48200|1
1402545600000|2014-06-12 04:00:00|48230|48230|46920|46920|48540|48540|46750|46750|1
1402632000000|2014-06-13 04:00:00|46920|46920|46790|46790|47430|47430|46720|46720|1
1402891200000|2014-06-16 04:00:00|46790|46790|46240|46240|47230|47230|46070|46070|1
1402977600000|2014-06-17 04:00:00|46240|46240|45070|45070|46310|46310|45000|45000|1
1403064000000|2014-06-18 04:00:00|45070|45070|45320|45320|45750|45750|44860|44860|1
1403150400000|2014-06-19 04:00:00|45320|45320|45120|45120|45700|45700|45020|45020|1
1403236800000|2014-06-20 04:00:00|45120|45120|45920|45920|46590|46590|44500|44500|1
1403496000000|2014-06-23 04:00:00|45920|45920|45580|45580|46450|46450|45020|45020|1
1403582400000|2014-06-24 04:00:00|45580|45580|44840|44840|45580|45580|44760|44760|1
1403668800000|2014-06-25 04:00:00|44840|44840|45170|45170|45250|45250|44810|44810|1
1403755200000|2014-06-26 04:00:00|45170|45170|46550|46550|46700|46700|45100|45100|1
1403841600000|2014-06-27 04:00:00|46550|46550|46980|46980|47230|47230|46290|46290|1
1404100800000|2014-06-30 04:00:00|46980|46980|45830|45830|47690|47690|44870|44870|1
1404187200000|2014-07-01 04:00:00|45830|45830|45610|45610|45850|45850|44780|44780|1
1404273600000|2014-07-02 04:00:00|45610|45610|45230|45230|45830|45830|45000|45000|1
1404360000000|2014-07-03 04:00:00|45230|45230|44700|44700|45510|45510|44700|44700|1
1404705600000|2014-07-07 04:00:00|44700|44700|44370|44370|44700|44700|43900|43900|1
1404792000000|2014-07-08 04:00:00|44370|44370|43730|43730|44650|44650|43650|43650|1
1404878400000|2014-07-09 04:00:00|43730|43730|43950|43950|44000|44000|43450|43450|1
1404964800000|2014-07-10 04:00:00|43950|43950|43430|43430|44630|44630|43400|43400|1
1405051200000|2014-07-11 04:00:00|43430|43430|42180|42180|44070|44070|41800|41800|1
1405310400000|2014-07-14 04:00:00|42180|42180|42150|42150|42180|42180|41200|41200|1
1405396800000|2014-07-15 04:00:00|42150|42150|37910|37910|42150|42150|37620|37620|1
1405483200000|2014-07-16 04:00:00|37910|37910|38370|38370|38830|38830|37850|37850|1
1405569600000|2014-07-17 04:00:00|38370|38370|38050|38050|38980|38980|37900|37900|1
1405656000000|2014-07-18 04:00:00|38050|38050|38030|38030|38300|38300|37800|37800|1
1405915200000|2014-07-21 04:00:00|38030|38030|38070|38070|38460|38460|37660|37660|1
1406001600000|2014-07-22 04:00:00|38070|38070|38180|38180|38900|38900|37940|37940|1
1406088000000|2014-07-23 04:00:00|38180|38180|39150|39150|39230|39230|38040|38040|1
1406174400000|2014-07-24 04:00:00|39150|39150|39530|39530|40410|40410|39140|39140|1
1406260800000|2014-07-25 04:00:00|39530|39530|39800|39800|39850|39850|39130|39130|1
1406520000000|2014-07-28 04:00:00|39800|39800|40280|40280|40460|40460|39750|39750|1
1406606400000|2014-07-29 04:00:00|40280|40280|39540|39540|40410|40410|39430|39430|1
1406692800000|2014-07-30 04:00:00|39540|39540|38760|38760|39650|39650|38720|38720|1
1406779200000|2014-07-31 04:00:00|38760|38760|39130|39130|39240|39240|38500|38500|1
1406865600000|2014-08-01 04:00:00|39130|39130|38750|38750|39130|39130|38550|38550|1
1407124800000|2014-08-04 04:00:00|38750|38750|38820|38820|39220|39220|38550|38550|1
1407211200000|2014-08-05 04:00:00|38820|38820|38220|38220|38820|38820|38150|38150|1
1407297600000|2014-08-06 04:00:00|38220|38220|38800|38800|38880|38880|38150|38150|1
1407384000000|2014-08-07 04:00:00|38800|38800|39060|39060|39180|39180|38800|38800|1
1407470400000|2014-08-08 04:00:00|39060|39060|39750|39750|39780|39780|39060|39060|1
1407729600000|2014-08-11 04:00:00|39750|39750|40040|40040|40650|40650|39750|39750|1
1407816000000|2014-08-12 04:00:00|40040|40040|40020|40020|40300|40300|39690|39690|1
1407902400000|2014-08-13 04:00:00|40020|40020|41870|41870|43520|43520|40020|40020|1
1407988800000|2014-08-14 04:00:00|41870|41870|46420|46420|46420|46420|41870|41870|1
1408075200000|2014-08-15 04:00:00|46420|46420|38830|38830|46420|46420|37830|37830|1
1408334400000|2014-08-18 04:00:00|38830|38830|39210|39210|39310|39310|38580|38580|1
1408420800000|2014-08-19 04:00:00|39210|39210|39980|39980|39980|39980|39150|39150|1
1408507200000|2014-08-20 04:00:00|39980|39980|40260|40260|40700|40700|39880|39880|1
1408593600000|2014-08-21 04:00:00|40260|40260|41380|41380|41440|41440|40260|40260|1
1408680000000|2014-08-22 04:00:00|41380|41380|43330|43330|44150|44150|41380|41380|1
1408939200000|2014-08-25 04:00:00|43330|43330|40610|40610|43730|43730|40450|40450|1
1409025600000|2014-08-26 04:00:00|40610|40610|38870|38870|40610|40610|38760|38760|1
1409112000000|2014-08-27 04:00:00|38870|38870|41650|41650|41850|41850|38800|38800|1
1409198400000|2014-08-28 04:00:00|41650|41650|43320|43320|43450|43450|41120|41120|1
1409284800000|2014-08-29 04:00:00|43320|43320|43950|43950|44050|44050|43030|43030|1
1409630400000|2014-09-02 04:00:00|43950|43950|45010|45010|45100|45100|43790|43790|1
1409716800000|2014-09-03 04:00:00|45010|45010|44720|44720|45010|45010|43920|43920|1
1409803200000|2014-09-04 04:00:00|44720|44720|43140|43140|44720|44720|43000|43000|1
1409889600000|2014-09-05 04:00:00|43140|43140|43610|43610|43850|43850|42950|42950|1
1410148800000|2014-09-08 04:00:00|43610|43610|44620|44620|44730|44730|43610|43610|1
1410235200000|2014-09-09 04:00:00|44620|44620|45370|45370|46380|46380|44620|44620|1
1410321600000|2014-09-10 04:00:00|45370|45370|44280|44280|45910|45910|44280|44280|1
1410408000000|2014-09-11 04:00:00|44280|44280|42670|42670|44480|44480|40550|40550|1
1410494400000|2014-09-12 04:00:00|42670|42670|40800|40800|43150|43150|40700|40700|1
1410753600000|2014-09-15 04:00:00|40800|40800|33880|33880|40800|40800|33510|33510|1
1410840000000|2014-09-16 04:00:00|33880|33880|33830|33830|34200|34200|33600|33600|1
1410926400000|2014-09-17 04:00:00|33830|33830|33640|33640|33970|33970|33620|33620|1
1411012800000|2014-09-18 04:00:00|33640|33640|32880|32880|33820|33820|32820|32820|1
1411099200000|2014-09-19 04:00:00|32880|32880|32410|32410|32880|32880|32300|32300|1
1411358400000|2014-09-22 04:00:00|32410|32410|31940|31940|32410|32410|31770|31770|1
1411444800000|2014-09-23 04:00:00|31940|31940|31710|31710|32050|32050|31630|31630|1
1411531200000|2014-09-24 04:00:00|31710|31710|31640|31640|31810|31810|31510|31510|1
1411617600000|2014-09-25 04:00:00|31640|31640|31240|31240|31730|31730|31200|31200|1
1411704000000|2014-09-26 04:00:00|31240|31240|30720|30720|31300|31300|30620|30620|1
1411963200000|2014-09-29 04:00:00|30720|30720|30810|30810|30930|30930|30370|30370|1
1412049600000|2014-09-30 04:00:00|30810|30810|30460|30460|31030|31030|30350|30350|1
1412136000000|2014-10-01 04:00:00|30460|30460|30530|30530|30610|30610|30200|30200|1
1412222400000|2014-10-02 04:00:00|30530|30530|30870|30870|30970|30970|30450|30450|1
1412308800000|2014-10-03 04:00:00|30870|30870|30800|30800|31020|31020|30600|30600|1
1412568000000|2014-10-06 04:00:00|30800|30800|32030|32030|32050|32050|30800|30800|1
1412654400000|2014-10-07 04:00:00|32030|32030|32700|32700|32930|32930|31900|31900|1
1412740800000|2014-10-08 04:00:00|32700|32700|32980|32980|33030|33030|32300|32300|1
1412827200000|2014-10-09 04:00:00|32980|32980|33300|33300|33940|33940|32980|32980|1
1412913600000|2014-10-10 04:00:00|33300|33300|33930|33930|34500|34500|32740|32740|1
1413172800000|2014-10-13 04:00:00|33930|33930|34340|34340|35050|35050|33820|33820|1
1413259200000|2014-10-14 04:00:00|34340|34340|36600|36600|36600|36600|33540|33540|1
1413345600000|2014-10-15 04:00:00|36600|36600|32730|32730|36600|36600|32220|32220|1
1413432000000|2014-10-16 04:00:00|32730|32730|33460|33460|33580|33580|32600|32600|1
1413518400000|2014-10-17 04:00:00|33460|33460|33050|33050|33880|33880|32930|32930|1
1413777600000|2014-10-20 04:00:00|33050|33050|32940|32940|33050|33050|32530|32530|1
1413864000000|2014-10-21 04:00:00|32940|32940|34290|34290|34440|34440|32940|32940|1
1413950400000|2014-10-22 04:00:00|34290|34290|33800|33800|35360|35360|33550|33550|1
1414036800000|2014-10-23 04:00:00|33800|33800|35240|35240|35340|35340|33510|33510|1
1414123200000|2014-10-24 04:00:00|35240|35240|35020|35020|35920|35920|34710|34710|1
1414382400000|2014-10-27 04:00:00|35020|35020|37680|37680|37800|37800|34600|34600|1
1414468800000|2014-10-28 04:00:00|37680|37680|37510|37510|39980|39980|37380|37380|1
1414555200000|2014-10-29 04:00:00|37510|37510|39720|39720|40460|40460|37430|37430|1
1414641600000|2014-10-30 04:00:00|39720|39720|38000|38000|40850|40850|37900|37900|1
1414728000000|2014-10-31 04:00:00|38000|38000|38900|38900|39470|39470|37540|37540|1
1414990800000|2014-11-03 05:00:00|38900|38900|37270|37270|38930|38930|37040|37040|1
1415077200000|2014-11-04 05:00:00|37270|37270|37250|37250|37680|37680|36400|36400|1
1415163600000|2014-11-05 05:00:00|37250|37250|37530|37530|37810|37810|36760|36760|1
1415250000000|2014-11-06 05:00:00|37530|37530|39170|39170|39680|39680|37130|37130|1
1415336400000|2014-11-07 05:00:00|39170|39170|39040|39040|39800|39800|38220|38220|1
1415595600000|2014-11-10 05:00:00|39040|39040|38090|38090|39860|39860|38000|38000|1
1415682000000|2014-11-11 05:00:00|38090|38090|40060|40060|40470|40470|37870|37870|1
1415768400000|2014-11-12 05:00:00|40060|40060|39500|39500|41760|41760|38580|38580|1
1415854800000|2014-11-13 05:00:00|39500|39500|39350|39350|40770|40770|39050|39050|1
1415941200000|2014-11-14 05:00:00|39350|39350|37990|37990|39350|39350|37700|37700|1
1416200400000|2014-11-17 05:00:00|37990|37990|38710|38710|38900|38900|37300|37300|1
1416286800000|2014-11-18 05:00:00|38710|38710|37800|37800|39250|39250|37750|37750|1
1416373200000|2014-11-19 05:00:00|37800|37800|37040|37040|37890|37890|37010|37010|1
1416459600000|2014-11-20 05:00:00|37040|37040|37080|37080|37510|37510|36500|36500|1
1416546000000|2014-11-21 05:00:00|37080|37080|37840|37840|37980|37980|36620|36620|1
1416805200000|2014-11-24 05:00:00|37840|37840|37490|37490|38200|38200|37340|37340|1
1416891600000|2014-11-25 05:00:00|37490|37490|39060|39060|39160|39160|37490|37490|1
1416978000000|2014-11-26 05:00:00|39060|39060|40160|40160|40270|40270|38960|38960|1
1417150800000|2014-11-28 05:00:00|40160|40160|39110|39110|40750|40750|38550|38550|1
1417410000000|2014-12-01 05:00:00|39110|39110|38440|38440|39230|39230|38390|38390|1
1417496400000|2014-12-02 05:00:00|38440|38440|38310|38310|38830|38830|38180|38180|1
1417582800000|2014-12-03 05:00:00|38310|38310|38110|38110|38430|38430|37550|37550|1
1417669200000|2014-12-04 05:00:00|38110|38110|38570|38570|38950|38950|37970|37970|1
1417755600000|2014-12-05 05:00:00|38570|38570|39420|39420|39590|39590|38300|38300|1
1418014800000|2014-12-08 05:00:00|39420|39420|40150|40150|40330|40330|39280|39280|1
1418101200000|2014-12-09 05:00:00|40150|40150|41160|41160|41340|41340|40060|40060|1
1418187600000|2014-12-10 05:00:00|41160|41160|40520|40520|41430|41430|40200|40200|1
1418274000000|2014-12-11 05:00:00|40520|40520|40610|40610|41580|41580|40350|40350|1
1418360400000|2014-12-12 05:00:00|40610|40610|37890|37890|40890|40890|37850|37850|1
1418619600000|2014-12-15 05:00:00|37890|37890|36540|36540|37890|37890|36220|36220|1
1418706000000|2014-12-16 05:00:00|36540|36540|35660|35660|36680|36680|35580|35580|1
1418792400000|2014-12-17 05:00:00|35660|35660|35930|35930|36110|36110|35320|35320|1
1418878800000|2014-12-18 05:00:00|35930|35930|36530|36530|36800|36800|35850|35850|1
1418965200000|2014-12-19 05:00:00|36530|36530|36350|36350|36540|36540|36000|36000|1
1419224400000|2014-12-22 05:00:00|36350|36350|36840|36840|36980|36980|36150|36150|1
1419310800000|2014-12-23 05:00:00|36840|36840|37130|37130|37230|37230|36660|36660|1
1419397200000|2014-12-24 05:00:00|37130|37130|37140|37140|37370|37370|37000|37000|1
1419570000000|2014-12-26 05:00:00|37140|37140|37970|37970|38050|38050|37050|37050|1
1419829200000|2014-12-29 05:00:00|37970|37970|37740|37740|38790|38790|37330|37330|1
1419915600000|2014-12-30 05:00:00|37740|37740|36950|36950|37870|37870|36820|36820|1
1420002000000|2014-12-31 05:00:00|36950|36950|36460|36460|37090|37090|36220|36220|1
1420174800000|2015-01-02 05:00:00|36460|36460|35650|35650|36460|36460|35570|35570|1
1420434000000|2015-01-05 05:00:00|35650|35650|36900|36900|36980|36980|35650|35650|1
1420520400000|2015-01-06 05:00:00|36900|36900|37080|37080|37200|37200|36570|36570|1
1420606800000|2015-01-07 05:00:00|37080|37080|36850|36850|37210|37210|36530|36530|1
1420693200000|2015-01-08 05:00:00|36850|36850|36130|36130|36900|36900|36100|36100|1
1420779600000|2015-01-09 05:00:00|36130|36130|36380|36380|36410|36410|36000|36000|1
1421038800000|2015-01-12 05:00:00|36380|36380|35650|35650|36580|36580|35540|35540|1
1421125200000|2015-01-13 05:00:00|35650|35650|34970|34970|35880|35880|34970|34970|1
1421211600000|2015-01-14 05:00:00|34970|34970|32890|32890|35120|35120|32800|32800|1
1421298000000|2015-01-15 05:00:00|32890|32890|32670|32670|33800|33800|32560|32560|1
1421384400000|2015-01-16 05:00:00|32670|32670|32620|32620|32900|32900|32430|32430|1
1421730000000|2015-01-20 05:00:00|32620|32620|32650|32650|32730|32730|32100|32100|1
1421816400000|2015-01-21 05:00:00|32650|32650|33050|33050|33170|33170|32620|32620|1
1421902800000|2015-01-22 05:00:00|33050|33050|33010|33010|33580|33580|32760|32760|1
1421989200000|2015-01-23 05:00:00|33010|33010|33150|33150|33410|33410|32620|32620|1
1422248400000|2015-01-26 05:00:00|33150|33150|33890|33890|33930|33930|33020|33020|1
1422334800000|2015-01-27 05:00:00|33890|33890|33660|33660|34260|34260|33500|33500|1
1422421200000|2015-01-28 05:00:00|33660|33660|33740|33740|34100|34100|33310|33310|1
1422507600000|2015-01-29 05:00:00|33740|33740|33790|33790|34080|34080|33610|33610|1
1422594000000|2015-01-30 05:00:00|33790|33790|32990|32990|33950|33950|32800|32800|1
1422853200000|2015-02-02 05:00:00|32990|32990|32790|32790|33190|33190|32750|32750|1
1422939600000|2015-02-03 05:00:00|32790|32790|34060|34060|34470|34470|32790|32790|1
1423026000000|2015-02-04 05:00:00|34060|34060|33270|33270|34340|34340|33040|33040|1
1423112400000|2015-02-05 05:00:00|33270|33270|33140|33140|33410|33410|33000|33000|1
1423198800000|2015-02-06 05:00:00|33140|33140|32940|32940|33390|33390|32820|32820|1
1423458000000|2015-02-09 05:00:00|32940|32940|32960|32960|33350|33350|32770|32770|1
1423544400000|2015-02-10 05:00:00|32960|32960|32690|32690|33280|33280|32600|32600|1
1423630800000|2015-02-11 05:00:00|32690|32690|32960|32960|33100|33100|32550|32550|1
1423717200000|2015-02-12 05:00:00|32960|32960|33050|33050|33270|33270|32700|32700|1
1423803600000|2015-02-13 05:00:00|33050|33050|33230|33230|33560|33560|33030|33030|1
1424149200000|2015-02-17 05:00:00|33230|33230|34230|34230|34280|34280|33230|33230|1
1424235600000|2015-02-18 05:00:00|34230|34230|33860|33860|34460|34460|33680|33680|1
1424322000000|2015-02-19 05:00:00|33860|33860|34750|34750|35020|35020|33830|33830|1
1424408400000|2015-02-20 05:00:00|34750|34750|34750|34750|35000|35000|34610|34610|1
1424667600000|2015-02-23 05:00:00|34750|34750|34830|34830|35130|35130|34460|34460|1
1424754000000|2015-02-24 05:00:00|34830|34830|35690|35690|36260|36260|34820|34820|1
1424840400000|2015-02-25 05:00:00|35690|35690|35050|35050|35730|35730|34740|34740|1
1424926800000|2015-02-26 05:00:00|35050|35050|35460|35460|35560|35560|34820|34820|1
1425013200000|2015-02-27 05:00:00|35460|35460|35370|35370|35740|35740|35060|35060|1
1425272400000|2015-03-02 05:00:00|35370|35370|34430|34430|35500|35500|34300|34300|1
1425358800000|2015-03-03 05:00:00|34430|34430|34180|34180|34530|34530|33600|33600|1
1425445200000|2015-03-04 05:00:00|34180|34180|33410|33410|34220|34220|33370|33370|1
1425531600000|2015-03-05 05:00:00|33410|33410|33440|33440|33740|33740|33320|33320|1
1425618000000|2015-03-06 05:00:00|33440|33440|33700|33700|33850|33850|33360|33360|1
1425873600000|2015-03-09 04:00:00|33700|33700|34390|34390|34570|34570|33700|33700|1
1425960000000|2015-03-10 04:00:00|34390|34390|34200|34200|34500|34500|34110|34110|1
1426046400000|2015-03-11 04:00:00|34200|34200|34570|34570|34630|34630|34190|34190|1
1426132800000|2015-03-12 04:00:00|34570|34570|34350|34350|34570|34570|34000|34000|1
1426219200000|2015-03-13 04:00:00|34350|34350|33800|33800|34360|34360|33720|33720|1
1426478400000|2015-03-16 04:00:00|33800|33800|32370|32370|33800|33800|32320|32320|1
1426564800000|2015-03-17 04:00:00|32370|32370|31750|31750|32450|32450|31720|31720|1
1426651200000|2015-03-18 04:00:00|31750|31750|32080|32080|32160|32160|31740|31740|1
1426737600000|2015-03-19 04:00:00|32080|32080|31930|31930|32740|32740|31790|31790|1
1426824000000|2015-03-20 04:00:00|31930|31930|32400|32400|32630|32630|31860|31860|1
1427083200000|2015-03-23 04:00:00|32400|32400|32730|32730|32900|32900|32310|32310|1
1427169600000|2015-03-24 04:00:00|32730|32730|32630|32630|32780|32780|32300|32300|1
1427256000000|2015-03-25 04:00:00|32630|32630|32450|32450|32780|32780|32370|32370|1
1427342400000|2015-03-26 04:00:00|32450|32450|32240|32240|32470|32470|32140|32140|1
1427428800000|2015-03-27 04:00:00|32240|32240|32140|32140|32350|32350|32050|32050|1
1427688000000|2015-03-30 04:00:00|32140|32140|32320|32320|32590|32590|32120|32120|1
1427774400000|2015-03-31 04:00:00|32320|32320|32680|32680|32990|32990|31830|31830|1
1427860800000|2015-04-01 04:00:00|32680|32680|33190|33190|33380|33380|32420|32420|1
1427947200000|2015-04-02 04:00:00|33190|33190|32730|32730|33230|33230|32630|32630|1
1428292800000|2015-04-06 04:00:00|32730|32730|32300|32300|32840|32840|32240|32240|1
1428379200000|2015-04-07 04:00:00|32300|32300|31970|31970|32560|32560|31930|31930|1
1428465600000|2015-04-08 04:00:00|31970|31970|31990|31990|32130|32130|31840|31840|1
1428552000000|2015-04-09 04:00:00|31990|31990|31210|31210|32050|32050|31140|31140|1
1428638400000|2015-04-10 04:00:00|31210|31210|30920|30920|31420|31420|30830|30830|1
1428897600000|2015-04-13 04:00:00|30920|30920|30880|30880|31000|31000|30730|30730|1
1428984000000|2015-04-14 04:00:00|30880|30880|31360|31360|31410|31410|30880|30880|1
1429070400000|2015-04-15 04:00:00|31360|31360|31150|31150|31800|31800|31110|31110|1
1429156800000|2015-04-16 04:00:00|31150|31150|31240|31240|31360|31360|30850|30850|1
1429243200000|2015-04-17 04:00:00|31240|31240|31500|31500|31570|31570|31190|31190|1
1429502400000|2015-04-20 04:00:00|31500|31500|31850|31850|32000|32000|31370|31370|1
1429588800000|2015-04-21 04:00:00|31850|31850|31580|31580|31850|31850|31370|31370|1
1429675200000|2015-04-22 04:00:00|31580|31580|31550|31550|31690|31690|31280|31280|1
1429761600000|2015-04-23 04:00:00|31550|31550|31660|31660|31940|31940|31550|31550|1
1429848000000|2015-04-24 04:00:00|31660|31660|31460|31460|31730|31730|31210|31210|1
1430020800000|2015-04-26 04:00:00|30776|30776|30865.2|30865.2|30908.8|30908.8|30707.1|30707.1|0
1430107200000|2015-04-27 04:00:00|30887|30887|31161|31161|31307.1|31307.1|30637.6|30637.6|0
1430193600000|2015-04-28 04:00:00|31145.2|31145.2|31420.8|31420.8|31688.4|31688.4|31039.6|31039.6|0
1430280000000|2015-04-29 04:00:00|31435.6|31435.6|31943.7|31883.7|32507.7|32447.7|28435|28375|2333
1430366400000|2015-04-30 04:00:00|31938.7|31878.7|30993.8|30933.8|32019.1|31959.1|30717|30657|2482
1430452800000|2015-05-01 04:00:00|31003.8|30943.8|30098.2|30038.2|31188.1|31128.1|30080.6|30020.6|1476
1430625600000|2015-05-03 04:00:00|28848.6|28788.6|30806.4|30746.4|30880.2|30820.2|28640.4|28580.4|331
1430712000000|2015-05-04 04:00:00|30806.5|30746.5|30789|30729|30971.2|30911.2|30582.7|30522.7|2059
1430798400000|2015-05-05 04:00:00|30789.1|30729.1|31593.8|31533.8|31708.5|31648.5|30748.9|30688.9|1576
1430884800000|2015-05-06 04:00:00|31598.8|31538.8|31078.2|31018.2|32080|32080|30843.4|30783.4|789
1430971200000|2015-05-07 04:00:00|31078.3|31018.3|31488.2|31428.2|31727.3|31667.3|31059.1|30999.1|10400
1431230400000|2015-05-10 04:00:00|31400.8|31340.8|31522.3|31462.3|31543.1|31483.1|31380.4|31320.4|578
1431316800000|2015-05-11 04:00:00|31512.3|31452.3|31008.3|30948.3|31541.7|31481.7|30990|30930|4788
1431403200000|2015-05-12 04:00:00|31008.2|30948.2|30473.4|30413.4|31252.8|31192.8|30322.3|30262.3|7529
1431489600000|2015-05-13 04:00:00|30473.7|30413.7|30205.4|30145.4|30574.3|30514.3|30205.4|30145.4|4270
1431576000000|2015-05-14 04:00:00|30205.5|30145.5|30281.8|30221.8|30500.1|30440.1|30159.2|30099.2|3756
1431662400000|2015-05-15 04:00:00|30246.7|30186.7|30348.8|30288.8|30441.3|30381.3|30191.5|30131.5|6521
1431835200000|2015-05-17 04:00:00|30362.4|30302.4|30458.8|30398.8|30483.8|30423.8|30240.4|30180.4|1197
1431921600000|2015-05-18 04:00:00|30468.8|30408.8|30839.8|30779.8|30894.6|30834.6|30409|30349|74362
1432008000000|2015-05-19 04:00:00|30839.4|30779.4|30588.5|30528.5|30858.9|30798.9|30516.2|30456.2|238247
1432094400000|2015-05-20 04:00:00|30588.4|30528.4|30489.2|30429.2|30607.8|30547.8|30268.8|30208.8|157615
1432180800000|2015-05-21 04:00:00|30489.8|30429.8|30388.6|30328.6|30623|30563|30343.2|30283.2|89202
1432267200000|2015-05-22 04:00:00|30392.9|30332.9|30454.8|30394.8|30761.9|30701.9|30337.5|30277.5|47371
1432440000000|2015-05-24 04:00:00|30451.4|30391.4|30493.1|30433.1|30494.4|30434.4|30449.2|30389.2|0
1432526400000|2015-05-25 04:00:00|30501.2|30441.2|30291.9|30231.9|30630.9|30570.9|30263.3|30203.3|7867
1432612800000|2015-05-26 04:00:00|30286.9|30226.9|30150|30090|30742.5|30682.5|30098.5|30038.5|108508
1432699200000|2015-05-27 04:00:00|30149.9|30089.9|30722.9|30662.9|30829.6|30769.6|30130.1|30070.1|65999
1432785600000|2015-05-28 04:00:00|30721.7|30661.7|30455.4|30395.4|31011.5|30951.5|30193.2|30133.2|66098
1432872000000|2015-05-29 04:00:00|30455.3|30395.3|30459.6|30399.6|30610|30550|30075.7|30015.7|49433
1433044800000|2015-05-31 04:00:00|30303.5|30243.5|30067.5|30007.5|30303.5|30243.5|30059|29999|172717
1433131200000|2015-06-01 04:00:00|30067.4|30007.4|29711|29651|30137.5|30077.5|29504.7|29444.7|77354
1433217600000|2015-06-02 04:00:00|29710.9|29650.9|29931.2|29871.2|30280.5|30220.5|29672.3|29612.3|197910
1433304000000|2015-06-03 04:00:00|29934.5|29874.5|30031|29971|30305.1|30245.1|29780.6|29720.6|50544
1433390400000|2015-06-04 04:00:00|30030.9|29970.9|30208.4|30148.4|30554.5|30494.5|29996.5|29936.5|79223
1433476800000|2015-06-05 04:00:00|30208.3|30148.3|30314|30254|30520.9|30460.9|30190.1|30130.1|34506
1433649600000|2015-06-07 04:00:00|30296.5|30236.5|30381.3|30321.3|30400.7|30340.7|30219.4|30159.4|2673
1433736000000|2015-06-08 04:00:00|30381.2|30321.2|30748.5|30688.5|30845.8|30785.8|30298.6|30238.6|56103
1433822400000|2015-06-09 04:00:00|30748.4|30688.4|31273.6|31213.6|31356.3|31296.3|30699.8|30639.8|91467
1433908800000|2015-06-10 04:00:00|31266.9|31206.9|31245.1|31185.1|31464.7|31404.7|31004.3|30944.3|65807
1433995200000|2015-06-11 04:00:00|31245|31185|30934.8|30874.8|31270.2|31210.2|30888.9|30828.9|28641
1434081600000|2015-06-12 04:00:00|30934.7|30874.7|31269|31209|31790.6|31730.6|30865.7|30805.7|70320
1434254400000|2015-06-14 04:00:00|31282.4|31222.4|31141|31081|31338.9|31278.9|31099.6|31039.6|5308
1434340800000|2015-06-15 04:00:00|31143.6|31083.6|30983.1|30923.1|31258.5|31198.5|30520.5|30460.5|89023
1434427200000|2015-06-16 04:00:00|30985.8|30925.8|31820.4|31760.4|31966.9|31906.9|30741.4|30681.4|73709
1434513600000|2015-06-17 04:00:00|31817.6|31757.6|31971.5|31911.5|32139.5|32079.5|31564.9|31504.9|54679
1434600000000|2015-06-18 04:00:00|31968.6|31908.6|32295.4|32235.4|32399|32339|31568.5|31508.5|165544
1434686400000|2015-06-19 04:00:00|32298.4|32238.4|31982.8|31922.8|32314.5|32254.5|31843.8|31783.8|31097
1434859200000|2015-06-21 04:00:00|32016.8|31956.8|32124.7|32064.7|32143.3|32083.3|31951.4|31891.4|4006
1434945600000|2015-06-22 04:00:00|32127.9|32067.9|33116.2|33056.2|33230.5|33170.5|32014.8|31954.8|99372
1435032000000|2015-06-23 04:00:00|33114.5|33054.5|32652.2|32592.2|33122.9|33062.9|32376.7|32316.7|96165
1435118400000|2015-06-24 04:00:00|32652.1|32592.1|32448.7|32388.7|32685.9|32625.9|32398.2|32338.2|43933
1435204800000|2015-06-25 04:00:00|32445.2|32385.2|33356.7|33296.7|33383.3|33323.3|32382.9|32322.9|109933
1435291200000|2015-06-26 04:00:00|33360.2|33300.2|33655.6|33595.6|34372.5|34312.5|33211.8|33151.8|100814
1435464000000|2015-06-28 04:00:00|33595.7|33535.7|33598.5|33538.5|33877.9|33817.9|33551.8|33491.8|7041
1435550400000|2015-06-29 04:00:00|33599.7|33539.7|33613.6|33553.6|34054.8|33994.8|33470.9|33410.9|67826
1435636800000|2015-06-30 04:00:00|33609.7|33549.7|35222.6|35162.6|35549.8|35489.8|33406.3|33346.3|251476
1435723200000|2015-07-01 04:00:00|35222.5|35162.5|35300|35240|35785.2|35725.2|34841.2|34781.2|109017
1435809600000|2015-07-02 04:00:00|35304|35244|35122.4|35062.4|35652.3|35592.3|34982.2|34922.2|76416
1436068800000|2015-07-05 04:00:00|34922.4|34862.4|34642.1|34582.1|34922.4|34862.4|34633.4|34573.4|19711
1436155200000|2015-07-06 04:00:00|34642|34582|34796.9|34736.9|35111.5|35051.5|34495.7|34435.7|52766
1436241600000|2015-07-07 04:00:00|34796.8|34736.8|34292.7|34232.7|34812.1|34752.1|34166.8|34106.8|127439
1436328000000|2015-07-08 04:00:00|34297.2|34237.2|34608.4|34548.4|34830.5|34770.5|34205.5|34145.5|56481
1436414400000|2015-07-09 04:00:00|34603.8|34543.8|35696.9|35636.9|35875.8|35815.8|34598.4|34538.4|179624
1436500800000|2015-07-10 04:00:00|35701.6|35641.6|35570.8|35510.8|36728.4|36668.4|35291.2|35231.2|225140
1436673600000|2015-07-12 04:00:00|35546.4|35486.4|35583.4|35523.4|35735.2|35675.2|35360.6|35300.6|9183
1436760000000|2015-07-13 04:00:00|35593.3|35533.3|36203.9|36143.9|36410.2|36350.2|35201.8|35141.8|210404
1436846400000|2015-07-14 04:00:00|36208.9|36148.9|35679.9|35599.9|36274.9|36214.9|35592.6|35512.6|40466
1436932800000|2015-07-15 04:00:00|35679.8|35599.8|36449.2|36369.2|36491.6|36411.6|35487.1|35407.1|0
1437019200000|2015-07-16 04:00:00|36444.5|36364.5|36061.5|35981.5|37122|37042|35955.1|35875.1|0
1437105600000|2015-07-17 04:00:00|36052.5|35972.5|36003.8|35923.8|36261.8|36181.8|35759.7|35679.7|0
1437278400000|2015-07-19 04:00:00|35721.9|35661.9|35390.6|35330.6|35731.9|35671.9|35269.2|35209.2|0
1437364800000|2015-07-20 04:00:00|35394.6|35334.6|35533.9|35473.9|35710.8|35650.8|35212.2|35152.2|0
1437451200000|2015-07-21 04:00:00|35526.2|35466.2|35759.9|35699.9|35763.6|35703.6|35268.4|35208.4|0
1437537600000|2015-07-22 04:00:00|35756.2|35696.2|35865.9|35805.9|36069.7|36009.7|35272.7|35212.7|19663
1437624000000|2015-07-23 04:00:00|35865.8|35805.8|35115.9|35055.9|36016.8|35956.8|34869.2|34809.2|313366
1437710400000|2015-07-24 04:00:00|35115.8|35055.8|34734.1|34674.1|35168|35108|34574.4|34514.4|192942
1437883200000|2015-07-26 04:00:00|34370.5|34310.5|34184.3|34124.3|34370.5|34310.5|34066.3|34006.3|104170
1437969600000|2015-07-27 04:00:00|34181.4|34121.4|33675.8|33615.8|34269.7|34209.7|33312.7|33252.7|82934
1438056000000|2015-07-28 04:00:00|33675.7|33615.7|33562.6|33502.6|33858.1|33798.1|33240.5|33180.5|83754
1438142400000|2015-07-29 04:00:00|33565|33505|33727.8|33667.8|34108.2|34048.2|33404.8|33344.8|49583
1438228800000|2015-07-30 04:00:00|33727.7|33667.7|34131.3|34071.3|34293.9|34233.9|33691.5|33631.5|83588
1438315200000|2015-07-31 04:00:00|34134.1|34074.1|33705.6|33645.6|34282.9|34191.5|33496.3|33436.3|53546
1438488000000|2015-08-02 04:00:00|33486.4|33426.4|33345.9|33285.9|33560.1|33471.9|33323.1|33239.2|77445
1438574400000|2015-08-03 04:00:00|33359.3|33279.3|33269.4|33149.4|33497.4|33422.6|32979.8|32919.8|61537
1438660800000|2015-08-04 04:00:00|33269.3|33149.3|33342.3|33282.3|33637.8|33545.5|33112|33052|44317
1438747200000|2015-08-05 04:00:00|33338.7|33278.7|33679.3|33559.3|34039.7|33958.8|33338.7|33277.2|572294
1438833600000|2015-08-06 04:00:00|33679.2|33559.2|33188.9|33128.9|33906.6|33806.5|33132.7|33069.8|56650
1438920000000|2015-08-07 04:00:00|33188.8|33128.8|33709.9|33649.9|33794.9|33734.9|33089.6|33029.6|149994
1439092800000|2015-08-09 04:00:00|33639.3|33519.3|33867.8|33807.8|33892.2|33832.2|33596.1|33476.1|39829
1439179200000|2015-08-10 04:00:00|33867.7|33807.7|34183.4|34103.4|34631.1|34552.1|33797.2|33717.5|237677
1439265600000|2015-08-11 04:00:00|34178.8|34098.8|33194.6|33074.6|34446.3|34346.3|33044|32951.1|139908
1439352000000|2015-08-12 04:00:00|33194|33074|31550.3|31430.3|33666|33556|30947.3|30872.3|129537
1439438400000|2015-08-13 04:00:00|31545.4|31425.4|31974.8|31854.8|32170.8|32050.8|31471|31371.7|44067
1439524800000|2015-08-14 04:00:00|31979.8|31859.8|31454|31334|31994.8|31874.8|31374.4|31254.4|20035
1439697600000|2015-08-16 04:00:00|31335.9|31215.9|31480.1|31360.1|31525.4|31405.4|31320.8|31200.8|8547
1439784000000|2015-08-17 04:00:00|31480|31360|31598.4|31478.4|31929.6|31809.6|31410.1|31290.1|109905
1439870400000|2015-08-18 04:00:00|31603.3|31483.3|31205|31085|31648.3|31528.3|31122.6|31002.6|176271
1439956800000|2015-08-19 04:00:00|31204.8|31084.8|31250.8|31130.8|31663.5|31543.5|30984.6|30923.9|375750
1440043200000|2015-08-20 04:00:00|31251.3|31131.3|31775.8|31655.8|32007.4|31887.4|31041.8|30921.8|206898
1440129600000|2015-08-21 04:00:00|31774.6|31654.6|31546.1|31486.1|31982.8|31922.8|31427.1|31367.1|126393
1440302400000|2015-08-23 04:00:00|31350.7|31290.7|30977|30917|31449.9|31389.9|30961.6|30901.6|41370
1440388800000|2015-08-24 04:00:00|30977.4|30917.4|31709.6|31649.6|32042.5|31982.5|30634.6|30574.6|273747
1440475200000|2015-08-25 04:00:00|31708.7|31648.7|31637|31577|31977.6|31917.6|31449.3|31389.3|151251
1440561600000|2015-08-26 04:00:00|31638|31578|31659.3|31599.3|31926.8|31866.8|31300.8|31240.8|119687
1440648000000|2015-08-27 04:00:00|31658.7|31598.7|31611.1|31551.1|31779.6|31719.6|31315.4|31255.4|116538
1440734400000|2015-08-28 04:00:00|31611.7|31551.7|31267.7|31207.7|31646|31586|31167.2|31107.2|103273
1440907200000|2015-08-30 04:00:00|31228.6|31168.6|31193.3|31133.3|31273.6|31213.6|31044.2|30984.2|54074
1440993600000|2015-08-31 04:00:00|31194.7|31134.7|31060.9|31000.9|31353.8|31293.8|30854|30794|158516
1441080000000|2015-09-01 04:00:00|31056.6|30996.6|31053.8|30993.8|31095.7|31035.7|30592.1|30532.1|337401
1441166400000|2015-09-02 04:00:00|31053.7|30993.7|30972.7|30912.7|31192.1|31132.1|30572.8|30512.8|157306
1441252800000|2015-09-03 04:00:00|30971.9|30911.9|30851.1|30791.1|31169.5|31109.5|30527.7|30467.7|172248
1441339200000|2015-09-04 04:00:00|30852|30792|30685.2|30625.2|30979.7|30919.7|30636.7|30576.7|150849
1441598400000|2015-09-07 04:00:00|30762.9|30702.9|30714.7|30654.7|30996|30936|30704.7|30644.7|213303
1441684800000|2015-09-08 04:00:00|30715.8|30655.8|30908.9|30848.9|31085.2|31025.2|30659.3|30599.3|107847
1441771200000|2015-09-09 04:00:00|30907.8|30847.8|30859.9|30799.9|31094.6|31034.6|30704.4|30644.4|1235945
1441857600000|2015-09-10 04:00:00|30861|30801|30755.7|30695.7|30992|30932|30589.8|30529.8|81495
1441944000000|2015-09-11 04:00:00|30763.4|30703.4|30854.3|30794.3|31052.7|30992.7|30242.7|30182.7|191821
1442116800000|2015-09-13 04:00:00|30940.3|30880.3|31035|30975|31200.2|31140.2|30940.3|30880.3|16747
1442203200000|2015-09-14 04:00:00|31031.3|30971.3|31462.2|31402.2|31517.3|31457.3|30874.5|30814.5|109157
1442289600000|2015-09-15 04:00:00|31463.5|31403.5|31581.9|31521.9|31864|31804|31325.6|31265.6|117419
1442376000000|2015-09-16 04:00:00|31585.6|31525.6|31621.7|31561.7|31858.1|31798.1|31395.3|31335.3|131254
1442462400000|2015-09-17 04:00:00|31620.3|31560.3|31292.4|31232.4|31670.2|31610.2|31147.6|31087.6|74116
1442548800000|2015-09-18 04:00:00|31291|31231|30791|30731|31386.9|31326.9|30743.9|30683.9|117681
1442721600000|2015-09-20 04:00:00|30773.2|30713.2|30689.6|30629.6|30808.2|30748.2|30631.3|30571.3|5116
1442808000000|2015-09-21 04:00:00|30696.5|30636.5|30816.6|30756.6|30909|30849|30639.5|30579.5|72277
1442894400000|2015-09-22 04:00:00|30815|30755|30357.2|30297.2|30831.5|30771.5|30297.7|30237.7|96631
1442980800000|2015-09-23 04:00:00|30358.9|30298.9|30177.9|30117.9|30576.9|30516.9|30148.4|30088.4|238231
1443067200000|2015-09-24 04:00:00|30179.5|30119.5|30311.8|30251.8|30324.3|30264.3|29991.1|29931.1|173701
1443153600000|2015-09-25 04:00:00|30313.5|30253.5|30819.4|30759.4|30857.2|30797.2|30239.7|30179.7|114596
1443326400000|2015-09-27 04:00:00|30798.9|30738.9|30794.4|30734.4|30878.9|30818.9|30661.4|30601.4|7894
1443412800000|2015-09-28 04:00:00|30796.3|30736.3|30315.2|30255.2|30927.1|30867.1|30257.2|30197.2|196740
1443499200000|2015-09-29 04:00:00|30311.5|30251.5|30496.3|30436.3|30584.5|30524.5|30206.9|30146.9|109221
1443585600000|2015-09-30 04:00:00|30494.4|30434.4|30671.4|30611.4|31232.9|31172.9|30486.3|30426.3|296784
1443672000000|2015-10-01 04:00:00|30665.4|30605.4|30464.7|30404.7|30951.1|30891.1|30365|30305|204963
1443758400000|2015-10-02 04:00:00|30466.7|30406.7|30122.4|30062.4|30590.4|30530.4|30112.4|30052.4|207174
1443931200000|2015-10-04 04:00:00|30158.8|30098.8|30199.4|30139.4|30266.6|30206.6|30100.9|30040.9|6076
1444017600000|2015-10-05 04:00:00|30202.2|30142.2|30232.7|30172.7|30465.3|30405.3|30134.2|30074.2|86380
1444104000000|2015-10-06 04:00:00|30235.5|30175.5|30383.9|30323.9|30735.7|30675.7|30222.7|30162.7|317136
1444190400000|2015-10-07 04:00:00|30381.7|30321.7|30682|30622|30716.8|30656.8|30363.3|30303.3|305167
1444276800000|2015-10-08 04:00:00|30684.3|30624.3|30423.5|30363.5|30694|30634|30296.2|30236.2|170917
1444363200000|2015-10-09 04:00:00|30421.2|30361.2|30713.1|30653.1|31073.1|31013.1|30204.8|30144.8|229589
1444536000000|2015-10-11 04:00:00|30748.9|30688.9|30718.8|30658.8|31006.3|30946.3|30683.8|30623.8|32998
1444622400000|2015-10-12 04:00:00|30721.2|30661.2|31003.1|30943.1|31040.7|30980.7|30696.2|30636.2|74448
1444708800000|2015-10-13 04:00:00|31005.7|30945.7|31667.3|31607.3|31787.8|31727.8|31003.1|30943.1|210859
1444795200000|2015-10-14 04:00:00|31664.8|31604.8|31576.5|31516.5|31821.9|31761.9|31441.6|31381.6|232613
1444881600000|2015-10-15 04:00:00|31578.9|31518.9|31415.1|31355.1|31840.8|31780.8|31242.8|31182.8|260679
1444968000000|2015-10-16 04:00:00|31417.5|31357.5|31131.4|31071.4|31425.1|31365.1|31039.8|30979.8|88793
1445140800000|2015-10-18 04:00:00|31301.2|31241.2|31150.9|31090.9|31301.2|31241.2|31093.8|31033.8|5551
1445227200000|2015-10-19 04:00:00|31145.9|31085.9|31176.2|31116.2|31280.4|31220.4|30963.8|30903.8|86117
1445313600000|2015-10-20 04:00:00|31176.1|31116.1|30981.3|30921.3|31417.4|31357.4|30849.2|30789.2|131924
1445400000000|2015-10-21 04:00:00|30975.7|30915.7|31089|31029|31214.4|31154.4|30854.4|30794.4|84893
1445486400000|2015-10-22 04:00:00|31091.8|31031.8|30710.3|30650.3|31302.3|31242.3|30707.5|30647.5|146457
1445572800000|2015-10-23 04:00:00|30707.5|30647.5|30405.7|30345.7|30757.2|30697.2|30398.7|30338.7|139233
1445745600000|2015-10-25 04:00:00|30454.1|30394.1|30494|30434|30597.1|30537.1|30434.1|30374.1|7926
1445832000000|2015-10-26 04:00:00|30497|30437|30196.8|30136.8|30544|30484|30060.8|30000.8|503528
1445918400000|2015-10-27 04:00:00|30201.8|30141.8|30411.9|30351.9|30815.2|30755.2|30188.7|30128.7|208954
1446004800000|2015-10-28 04:00:00|30414.9|30354.9|30028.8|29968.8|30454.1|30394.1|29908.8|29848.8|149774
1446091200000|2015-10-29 04:00:00|30031.9|29971.9|30199.1|30139.1|30314.7|30254.7|29829.9|29769.9|282755
1446177600000|2015-10-30 04:00:00|30205.4|30145.4|30303.9|30243.9|30530.5|30470.5|30179|30119|179751
1446350400000|2015-11-01 04:00:00|30456.4|30396.4|30392.8|30332.8|30482.9|30422.9|30369.7|30309.7|3339
1446440400000|2015-11-02 05:00:00|30396.2|30336.2|30251.8|30191.8|30629.1|30569.1|30118.8|30058.8|92805
1446526800000|2015-11-03 05:00:00|30251.7|30191.7|30201|30141|30478|30418|30067.9|30007.9|101080
1446613200000|2015-11-04 05:00:00|30197.6|30137.6|30083.4|30023.4|30340.6|30280.6|30010.8|29950.8|139370
1446699600000|2015-11-05 05:00:00|30080|30020|29662.5|29602.5|30236.8|30176.8|29579.4|29519.4|158000
1446786000000|2015-11-06 05:00:00|29659.1|29599.1|29585.9|29525.9|29739.6|29679.6|29382.9|29322.9|94111
1446958800000|2015-11-08 05:00:00|29545.8|29485.8|29664.2|29604.2|29694.3|29634.3|29517.9|29457.9|4382
1447045200000|2015-11-09 05:00:00|29667.8|29607.8|29532.5|29472.5|29684.2|29624.2|29444.7|29384.7|56432
1447131600000|2015-11-10 05:00:00|29536.1|29476.1|29410.4|29350.4|29572.3|29512.3|29050.4|28990.4|517996
1447218000000|2015-11-11 05:00:00|29411.7|29351.7|29406.1|29346.1|29476.1|29416.1|29147.7|29087.7|62656
1447304400000|2015-11-12 05:00:00|29407.4|29347.4|29096.1|29036.1|29447.3|29387.3|29092.4|29032.4|64758
1447390800000|2015-11-13 05:00:00|29097.4|29037.4|28987.7|28927.7|29210|29150|28917.6|28857.6|70675
1447563600000|2015-11-15 05:00:00|28920.1|28860.1|28973.6|28913.6|29037.4|28977.4|28909|28849|1744
1447650000000|2015-11-16 05:00:00|28965.9|28905.9|28839.4|28779.4|29012.8|28952.8|28807.2|28747.2|98117
1447736400000|2015-11-17 05:00:00|28835.5|28775.5|28898.9|28838.9|29032.8|28972.8|28808.3|28748.3|46197
1447822800000|2015-11-18 05:00:00|28897.9|28837.9|28530.9|28470.9|29024|28964|28412.6|28352.6|110541
1447909200000|2015-11-19 05:00:00|28528.9|28468.9|28628.1|28568.1|28821|28761|28503|28443|76825
1447995600000|2015-11-20 05:00:00|28632.1|28572.1|28350|28290|28836.9|28776.9|28301|28241|71718
1448168400000|2015-11-22 05:00:00|28300|28240|28106.7|28046.7|28300|28240|28035|27975|286585
1448254800000|2015-11-23 05:00:00|28107.6|28047.6|28528.5|28468.5|28653.4|28593.4|27901.7|27841.7|85882
1448341200000|2015-11-24 05:00:00|28529.3|28469.3|28444.2|28384.2|28720.2|28660.2|28395|28335|48961
1448427600000|2015-11-25 05:00:00|28443.5|28383.5|28595.2|28475.2|28696|28636|28383.2|28323.2|72575
1448600400000|2015-11-27 05:00:00|28569.6|28509.6|28367.7|28307.7|28631|28571|28367.7|28307.7|28239
1448773200000|2015-11-29 05:00:00|28371.8|28311.8|28272|28212|28376.3|28316.3|28250.7|28190.7|2972
1448859600000|2015-11-30 05:00:00|28276.4|28216.4|28685.6|28625.6|28705.5|28645.5|28252.9|28192.9|72199
1448946000000|2015-12-01 05:00:00|28690.6|28630.6|28816.8|28756.8|29176.4|29116.4|28536.1|28476.1|116281
1449032400000|2015-12-02 05:00:00|28825.8|28765.8|28681.9|28621.9|28867|28807|28563.2|28503.2|99290
1449118800000|2015-12-03 05:00:00|28681.5|28621.5|28671.8|28611.8|29004.3|28944.3|28372.9|28312.9|518805
1449205200000|2015-12-04 05:00:00|28672.2|28612.2|28485.4|28425.4|28898.1|28838.1|28485.4|28425.4|92847
1449378000000|2015-12-06 05:00:00|28494.4|28434.4|28415.3|28355.3|28589.7|28529.7|28385|28325|4800
1449464400000|2015-12-07 05:00:00|28429.4|28369.4|27929|27869|28587.3|28527.3|27789.3|27729.3|143104
1449550800000|2015-12-08 05:00:00|27928.8|27868.8|27669.5|27609.5|27988.7|27928.7|27460.4|27400.4|95548
1449637200000|2015-12-09 05:00:00|27669.7|27609.7|27760.6|27700.6|27909.3|27849.3|27452|27392|202796
1449723600000|2015-12-10 05:00:00|27750.9|27690.9|27415.2|27355.2|27880.4|27820.4|27350.4|27290.4|112262
1449810000000|2015-12-11 05:00:00|27420.1|27360.1|27387.7|27327.7|27705.4|27645.4|27233.3|27173.3|664751
1449982800000|2015-12-13 05:00:00|27395.2|27335.2|27456.1|27396.1|27486|27426|27355.2|27295.2|3633
1450069200000|2015-12-14 05:00:00|27456.2|27396.2|27573|27513|27651.9|27591.9|27438.2|27378.2|86493
1450155600000|2015-12-15 05:00:00|27577.8|27517.8|27205|27145|27654|27594|27197.5|27137.5|77292
1450242000000|2015-12-16 05:00:00|27209.6|27149.6|26824.7|26764.7|27351|27291|26763.3|26703.3|94225
1450328400000|2015-12-17 05:00:00|26825.2|26765.2|27678.1|27618.1|27709.3|27649.3|26688.3|26628.3|160208
1450414800000|2015-12-18 05:00:00|27678.2|27618.2|28140.6|28080.6|28340.9|28280.9|27663.8|27603.8|160040
1450587600000|2015-12-20 05:00:00|28241.3|28181.3|28116.9|28056.9|28241.3|28181.3|27991.4|27931.4|6185
1450674000000|2015-12-21 05:00:00|28115.8|28055.8|28057.4|27997.4|28346.9|28286.9|27900.2|27840.2|84747
1450760400000|2015-12-22 05:00:00|28053.7|27993.7|27845|27785|28223.9|28163.9|27736.1|27676.1|548196
1450846800000|2015-12-23 05:00:00|27842|27782|27397.6|27337.6|27842|27782|27305.1|27245.1|1756130
1450933200000|2015-12-24 05:00:00|27397.7|27337.7|27004.2|26944.2|27436.4|27376.4|26980.9|26920.9|42695
1451278800000|2015-12-28 05:00:00|26964.5|26904.5|26940.9|26880.9|26983.3|26923.3|26769.8|26709.8|85803
1451365200000|2015-12-29 05:00:00|26941|26881|26990.6|26930.6|27127.8|27067.8|26818.3|26758.3|76109
1451451600000|2015-12-30 05:00:00|26988.2|26928.2|26732.7|26672.7|27078.1|27018.1|26654.9|26594.9|101482
1451538000000|2015-12-31 05:00:00|26730.5|26670.5|26551.1|26491.1|26785.3|26725.3|26486|26426|96541
1451883600000|2016-01-04 05:00:00|26517.1|26457.1|26592.4|26532.4|26709.1|26649.1|26374.8|26314.8|87193
1451970000000|2016-01-05 05:00:00|26591|26531|26627.4|26567.4|26933.9|26873.9|26544.5|26484.5|82057
1452056400000|2016-01-06 05:00:00|26628.7|26568.7|26841|26781|27091.8|27031.8|26460|26400|115380
1452142800000|2016-01-07 05:00:00|26841.1|26781.1|26971.6|26911.6|26991.4|26931.4|26607.2|26547.2|99146
1452229200000|2016-01-08 05:00:00|26971.7|26911.7|26882.4|26822.4|27120.4|27060.4|26822.3|26762.3|81432
1452402000000|2016-01-10 05:00:00|26928.8|26868.8|26798.7|26738.7|26958.8|26898.8|26738.4|26678.4|265469
1452488400000|2016-01-11 05:00:00|26793.3|26733.3|27028.9|26968.9|27120|27060|26698.8|26638.8|111324
1452574800000|2016-01-12 05:00:00|27029|26969|27551.9|27491.9|27736|27676|26891.1|26831.1|144162
1452661200000|2016-01-13 05:00:00|27551.8|27491.8|27555.8|27495.8|27673.5|27613.5|27403.1|27343.1|74656
1452747600000|2016-01-14 05:00:00|27555.9|27495.9|27280.7|27220.7|27637.2|27577.2|27237.7|27177.7|71945
1452834000000|2016-01-15 05:00:00|27280.8|27220.8|27003.6|26943.6|27295.7|27235.7|26843.1|26783.1|150697
1453093200000|2016-01-18 05:00:00|27138.5|27078.5|27267.1|27207.1|27338.6|27278.6|27138.5|27078.5|27240
1453179600000|2016-01-19 05:00:00|27266.7|27206.7|27185.9|27125.9|27388.8|27328.8|27067.6|27007.6|147221
1453266000000|2016-01-20 05:00:00|27190.4|27130.4|27094.4|27034.4|27230.6|27170.6|26925.9|26865.9|137462
1453352400000|2016-01-21 05:00:00|27095|27035|27413|27353|27451.9|27391.9|26970.2|26910.2|169446
1453438800000|2016-01-22 05:00:00|27417.4|27357.4|26919.5|26859.5|27495.2|27435.2|26879.9|26819.9|148477
1453611600000|2016-01-24 05:00:00|27003.2|26943.2|27007|26947|27138.3|27078.3|26992.3|26932.3|94888
1453698000000|2016-01-25 05:00:00|27008|26948|27396.7|27336.7|27416.2|27356.2|26922.7|26862.7|131899
1453784400000|2016-01-26 05:00:00|27392.7|27332.7|27110.6|27050.6|27392.7|27332.7|27041.6|26981.6|129557
1453870800000|2016-01-27 05:00:00|27106.7|27046.7|27351.2|27291.2|27418.7|27358.7|27022.9|26962.9|131074
1453957200000|2016-01-28 05:00:00|27343.6|27283.6|26778.2|26718.2|27410.5|27350.5|26689|26629|196628
1454043600000|2016-01-29 05:00:00|26778.3|26718.3|27296.4|27236.4|27355|27295|26751.4|26691.4|205167
1454216400000|2016-01-31 05:00:00|27363.6|27303.6|27254.2|27194.2|27373.6|27313.6|27182.4|27122.4|1010774
1454302800000|2016-02-01 05:00:00|27250.7|27190.7|27222.2|27162.2|27265.8|27205.8|27010.1|26950.1|71984
1454389200000|2016-02-02 05:00:00|27222.3|27162.3|27459|27399|27576.1|27516.1|27030.4|26970.4|109027
1454475600000|2016-02-03 05:00:00|27460.7|27400.7|27195.1|27135.1|27469.9|27409.9|27027.3|26967.3|151213
1454562000000|2016-02-04 05:00:00|27191.9|27131.9|26909|26849|27345.9|27285.9|26813.7|26753.7|151051
1454648400000|2016-02-05 05:00:00|26915.3|26855.3|26617.7|26557.7|27006.2|26946.2|26530.8|26470.8|158931
1454821200000|2016-02-07 05:00:00|26591.8|26531.8|26556.4|26496.4|26613.9|26553.9|26556|26496|34988
1454907600000|2016-02-08 05:00:00|26556.5|26496.5|26558.6|26498.6|26719.7|26659.7|26446.1|26386.1|73388
1454994000000|2016-02-09 05:00:00|26555.8|26495.8|26368|26308|26627.7|26567.7|26274.1|26214.1|100870
1455080400000|2016-02-10 05:00:00|26362.5|26302.5|26325.5|26265.5|26481.6|26421.6|26220.9|26160.9|55869
1455166800000|2016-02-11 05:00:00|26323.1|26263.1|26572.1|26512.1|26605.1|26545.1|26199|26139|257393
1455253200000|2016-02-12 05:00:00|26567.3|26507.3|26349.3|26289.3|26608.4|26548.4|26248.5|26188.5|60470
1455512400000|2016-02-15 05:00:00|26475.1|26415.1|26618.5|26558.5|26650.7|26590.7|26470.1|26410.1|137321
1455598800000|2016-02-16 05:00:00|26620.7|26560.7|26609|26549|26857.2|26797.2|26407.4|26347.4|276540
1455685200000|2016-02-17 05:00:00|26609.1|26549.1|26610.6|26550.6|26784.7|26724.7|26475.2|26415.2|852928
1455771600000|2016-02-18 05:00:00|26610.7|26550.7|26513.6|26453.6|26638.1|26578.1|26403.7|26343.7|329282
1455858000000|2016-02-19 05:00:00|26507.6|26447.6|26600.1|26540.1|26696.8|26636.8|26494|26434|94804
1456030800000|2016-02-21 05:00:00|26687.6|26627.6|26693|26633|26719.1|26659.1|26634.1|26574.1|55292
1456117200000|2016-02-22 05:00:00|26691.3|26631.3|26490.5|26430.5|26951|26891|26442|26382|199863
1456203600000|2016-02-23 05:00:00|26493.8|26433.8|26377.4|26317.4|26533|26473|26266.3|26206.3|1468051
1456290000000|2016-02-24 05:00:00|26379|26319|26380.1|26320.1|26632.1|26572.1|26359.4|26299.4|153773
1456376400000|2016-02-25 05:00:00|26387.2|26327.2|26281|26221|26522.7|26462.7|26207.6|26147.6|671049
1456462800000|2016-02-26 05:00:00|26281.1|26221.1|26033.2|25973.2|26311.8|26251.8|25830.9|25770.9|55194
1456635600000|2016-02-28 05:00:00|26031.7|25971.7|26032.6|25972.6|26046.7|25986.7|25953.3|25893.3|143807
1456722000000|2016-02-29 05:00:00|26028.8|25968.8|26205.7|26145.7|26273.5|26213.5|25902.5|25842.5|144983
1456808400000|2016-03-01 05:00:00|26205.8|26145.8|26217.2|26157.2|26359|26299|26046.6|25986.6|4566692
1456894800000|2016-03-02 05:00:00|26217.3|26157.3|26530.1|26470.1|26549.9|26489.9|26096.2|26036.2|222817
1456981200000|2016-03-03 05:00:00|26530.2|26470.2|26581.9|26521.9|26618.2|26558.2|26224.3|26164.3|462988
1457067600000|2016-03-04 05:00:00|26577.7|26517.7|27061.7|27001.7|27078.2|27018.2|26528.5|26468.5|276966
1457240400000|2016-03-06 05:00:00|27229.6|27169.6|27245|27185|27304.6|27244.6|27143.1|27083.1|11003
1457326800000|2016-03-07 05:00:00|27246.1|27186.1|27071.3|27011.3|27390.4|27330.4|27036|26976|116622
1457413200000|2016-03-08 05:00:00|27071.4|27011.4|27222.2|27162.2|27347.8|27287.8|26871.4|26811.4|103702
1457499600000|2016-03-09 05:00:00|27217.6|27157.6|27192|27132|27313.3|27253.3|26983.9|26923.9|112804
1457586000000|2016-03-10 05:00:00|27192.1|27132.1|27198|27138|27240.2|27180.2|26923.4|26863.4|90597
1457672400000|2016-03-11 05:00:00|27202.8|27142.8|27339.7|27279.7|27459.7|27399.7|27118.3|27058.3|80627
1457845200000|2016-03-13 05:00:00|27295|27235|27295.7|27235.7|27365.2|27305.2|27255.3|27195.3|4349
1457928000000|2016-03-14 04:00:00|27295.8|27235.8|27150.3|27090.3|27316.2|27256.2|27066.5|27006.5|76185
1458014400000|2016-03-15 04:00:00|27140.3|27080.3|26725.3|26665.3|27211|27151|26712.8|26652.8|115872
1458100800000|2016-03-16 04:00:00|26725.5|26665.5|26884.8|26824.8|26889.8|26829.8|26557.3|26497.3|86893
1458187200000|2016-03-17 04:00:00|26889.5|26829.5|26864.5|26804.5|27120.8|27060.8|26607.2|26547.2|134403
1458273600000|2016-03-18 04:00:00|26864.1|26804.1|26726.8|26666.8|26925.6|26865.6|26676.9|26616.9|68531
1458446400000|2016-03-20 04:00:00|26737.1|26677.1|26777.9|26717.9|26822.7|26762.7|26666.7|26606.7|4389
1458532800000|2016-03-21 04:00:00|26778|26718|27050.4|26990.4|27060.3|27000.3|26757.6|26697.6|77689
1458619200000|2016-03-22 04:00:00|27050.5|26990.5|27257.8|27197.8|27402.5|27342.5|26965|26905|104743
1458705600000|2016-03-23 04:00:00|27257.1|27197.1|27242.5|27182.5|27260.7|27200.7|26908.9|26848.9|76567
1458792000000|2016-03-24 04:00:00|27241.6|27181.6|27589.9|27529.9|27730.6|27670.6|27124.1|27064.1|114848
1459051200000|2016-03-27 04:00:00|27612.2|27552.2|27522.9|27462.9|27701.3|27641.3|27522.9|27462.9|10851
1459137600000|2016-03-28 04:00:00|27523|27463|27307|27247|27533.1|27473.1|27284.1|27224.1|70220
1459224000000|2016-03-29 04:00:00|27310.7|27250.7|27382.4|27322.4|27443.4|27383.4|27156.4|27096.4|87418
1459310400000|2016-03-30 04:00:00|27386.1|27326.1|27249.4|27189.4|27621.3|27561.3|27219.2|27159.2|93776
1459396800000|2016-03-31 04:00:00|27249.5|27189.5|27278.3|27218.3|27566.6|27495.7|26928.7|26868.7|220146
1459483200000|2016-04-01 04:00:00|27281.8|27221.8|27401.1|27341.1|27416.1|27356.1|27075.7|27015.7|92359
1459656000000|2016-04-03 04:00:00|27388.1|27328.1|27470.3|27410.3|27499.7|27439.7|27373.1|27313.1|2490
1459742400000|2016-04-04 04:00:00|27470.4|27410.4|26995.9|26935.9|27514|27454|26891.6|26831.6|70040
1459828800000|2016-04-05 04:00:00|27002.2|26942.2|26981.6|26921.6|27143.3|27083.3|26917|26857|58033
1459915200000|2016-04-06 04:00:00|26986.6|26926.6|26905.8|26845.8|27056.1|26996.1|26727.4|26667.4|59602
1460001600000|2016-04-07 04:00:00|26908.8|26848.8|26804.1|26744.1|27011.5|26951.5|26797.6|26737.6|46505
1460088000000|2016-04-08 04:00:00|26804.2|26744.2|27468.1|27408.1|27543.6|27483.6|26798.7|26738.7|115853
1460260800000|2016-04-10 04:00:00|27519.4|27459.4|27650.1|27590.1|27682.3|27622.3|27479.4|27419.4|7958
1460347200000|2016-04-11 04:00:00|27652.5|27592.5|28416.7|28356.7|28421.7|28361.7|27590.7|27530.7|111112
1460433600000|2016-04-12 04:00:00|28419.3|28359.3|28910.8|28850.8|28995.5|28935.5|28073.7|28013.7|152584
1460520000000|2016-04-13 04:00:00|28915.8|28855.8|29665|29605|29694.8|29634.8|28870.9|28810.9|142789
1460606400000|2016-04-14 04:00:00|29662.4|29602.4|29355.2|29295.2|29662.4|29602.4|29007.2|28947.2|111457
1460692800000|2016-04-15 04:00:00|29355.3|29295.3|29722.5|29662.5|29882.4|29822.4|29156.1|29096.1|95324
1460865600000|2016-04-17 04:00:00|29732.6|29672.6|30083.4|30023.4|30173.1|30113.1|29607|29547|17751
1460952000000|2016-04-18 04:00:00|30085.4|30025.4|29657.9|29597.9|30139.5|30079.5|29366|29306|101020
1461038400000|2016-04-19 04:00:00|29655.9|29595.9|30754.3|30694.3|30815.8|30755.8|29529|29469|137902
1461124800000|2016-04-20 04:00:00|30757.4|30697.4|32506.9|32446.9|32691.4|32631.4|30448|30388|149681
1461211200000|2016-04-21 04:00:00|32510.1|32450.1|31981.4|31921.4|33379.5|33319.5|31775.1|31715.1|154638
1461297600000|2016-04-22 04:00:00|31979.6|31919.6|31280.7|31220.7|32265|32205|31021.9|30961.9|108512
1461470400000|2016-04-24 04:00:00|31249.6|31189.6|31058.9|30998.9|31271.1|31211.1|30831.4|30771.4|8114
1461556800000|2016-04-25 04:00:00|31059|30999|31541|31481|32760|32700|30792.8|30732.8|134919
1461643200000|2016-04-26 04:00:00|31539.6|31479.6|32416.8|32356.8|32698.5|32638.5|31509.6|31449.6|115370
1461729600000|2016-04-27 04:00:00|32415.5|32355.5|32604.8|32544.8|32816.4|32756.4|32234.4|32174.4|89956
1461816000000|2016-04-28 04:00:00|32608.6|32548.6|33097.9|33037.9|33937.3|33877.3|32521.4|32461.4|163319
1461902400000|2016-04-29 04:00:00|33099.1|33039.1|33408.9|33348.9|33711.3|33651.3|32848.6|32788.6|136190
1462075200000|2016-05-01 04:00:00|33477.5|33417.5|33472.3|33412.3|33572|33512|33296.6|33236.6|4562
1462161600000|2016-05-02 04:00:00|33471.4|33411.4|34771.5|34711.5|34901.4|34841.4|33202.5|33141.7|152497
1462248000000|2016-05-03 04:00:00|34772.3|34712.3|33908.5|33848.5|35341.4|35281.4|33753.3|33693.3|199372
1462334400000|2016-05-04 04:00:00|33907.8|33847.8|34332.7|34272.7|35014.6|34954.6|33621.7|33561.7|152893
1462420800000|2016-05-05 04:00:00|34333.4|34273.4|33794|33734|34988.5|34928.5|33613.7|33553.7|158453
1462507200000|2016-05-06 04:00:00|33794.6|33734.6|34248.5|34188.5|34478.7|34418.7|33644.5|33584.5|114709
1462680000000|2016-05-08 04:00:00|34289.8|34229.8|34150.2|34090.2|34564.8|34504.8|34055.1|33995.1|15985
1462766400000|2016-05-09 04:00:00|34150.5|34090.5|34197.6|34137.6|34475.5|34415.5|33596.1|33536.1|108483
1462852800000|2016-05-10 04:00:00|34192.8|34132.8|36655.7|36595.7|36665.8|36605.8|34023.8|33963.8|188589
1462939200000|2016-05-11 04:00:00|36656|36596|36477.2|36417.2|36776|36716|35819.3|35759.3|145319
1463025600000|2016-05-12 04:00:00|36477.3|36417.3|36374.4|36314.4|36796.4|36736.4|36006.3|35946.3|113262
1463112000000|2016-05-13 04:00:00|36379.4|36319.4|36162.5|36102.5|36522.9|36462.9|35948.7|35888.7|82028
1463284800000|2016-05-15 04:00:00|36109.9|36049.9|36159.7|36099.7|36460.4|36400.4|35985.7|35925.7|9066
1463371200000|2016-05-16 04:00:00|36159.4|36099.4|36240.7|36180.7|36273.6|36213.6|35791.7|35731.7|74007
1463457600000|2016-05-17 04:00:00|36245.7|36185.7|37123.6|37063.6|37252.8|37192.8|36136.3|36076.3|102213
1463544000000|2016-05-18 04:00:00|37128.2|37068.2|37014.9|36954.9|37323.1|37263.1|36549.2|36489.2|123452
1463630400000|2016-05-19 04:00:00|37015.4|36955.4|37796.2|37736.2|37934|37874|36931.3|36871.3|152915
1463716800000|2016-05-20 04:00:00|37800.6|37740.6|39124.6|39064.6|39404.6|39344.6|37677.7|37617.7|171065
1463889600000|2016-05-22 04:00:00|39037.8|38917.8|39047.8|38987.8|39220.4|39160.4|38673.9|38613.9|4686
1463976000000|2016-05-23 04:00:00|39062.8|39002.8|38351.1|38291.1|39657|39597|38278.7|38218.7|61439
1464062400000|2016-05-24 04:00:00|38347|38287|39095.3|39035.3|39267.8|39207.8|37851|37791|61125
1464148800000|2016-05-25 04:00:00|39091.3|39031.3|40549.5|40489.5|40740.6|40680.6|38950.3|38890.3|70338
1464235200000|2016-05-26 04:00:00|40548.4|40488.4|40643.2|40583.2|41564.2|41504.2|39953.1|39893.1|74060
1464321600000|2016-05-27 04:00:00|40643.1|40583.1|39939|39879|40716.4|40656.4|39778.4|39718.4|50700
1464580800000|2016-05-30 04:00:00|39878.4|39818.4|40205.9|40145.9|40280.3|40220.3|39820.9|39760.9|2034
1464667200000|2016-05-31 04:00:00|40205.8|40145.8|39066.2|39006.2|40322.1|40262.1|38817.6|38757.6|60761
1464753600000|2016-06-01 04:00:00|39067.8|39007.8|39838.4|39778.4|39943.6|39883.6|38896.2|38807.5|48357
1464840000000|2016-06-02 04:00:00|39836.7|39776.7|41446.4|41386.4|41939.4|41879.4|39779.7|39719.7|75895
1464926400000|2016-06-03 04:00:00|41443.1|41383.1|40976.3|40916.3|42520.6|42460.6|40645.7|40585.7|64923
1465099200000|2016-06-05 04:00:00|41203.8|41083.8|41466.8|41406.8|41590.2|41530.2|41060.7|40976.8|2959
1465185600000|2016-06-06 04:00:00|41469.9|41409.9|41025.9|40965.9|42065|42005|40548.9|40488.9|53931
1465272000000|2016-06-07 04:00:00|41031.8|40971.8|40869.5|40809.5|41117.1|41057.1|40031.2|39971.2|72241
1465358400000|2016-06-08 04:00:00|40872.4|40812.4|41330.1|41270.1|42135.9|42075.9|40787.3|40727.3|62316
1465444800000|2016-06-09 04:00:00|41332.3|41272.3|41207.5|41147.5|41851.6|41791.6|40823.4|40763.4|58874
1465531200000|2016-06-10 04:00:00|41203|41143|41280.7|41220.7|42212.5|42152.5|40804.1|40744.1|70144
1465704000000|2016-06-12 04:00:00|41832.4|41752.4|42161.8|42101.8|42209.7|42149.7|41659.9|41599.9|3118
1465790400000|2016-06-13 04:00:00|42164.3|42104.3|40479|40419|42229|42169|40316.3|40256.3|56129
1465876800000|2016-06-14 04:00:00|40481.4|40421.4|40878.6|40818.6|41172.8|41112.8|40068.1|40008.1|44987
1465963200000|2016-06-15 04:00:00|40880.9|40820.9|40185.2|40125.2|41270.7|41210.7|40165.7|40105.7|30810
1466049600000|2016-06-16 04:00:00|40191.9|40131.9|40136.4|40076.4|40407.9|40347.9|39554.9|39494.9|39840
1466136000000|2016-06-17 04:00:00|40139.3|40079.3|40824.9|40764.9|40857.5|40797.5|39921|39861|31528
1466308800000|2016-06-19 04:00:00|40482|40362|40379.5|40319.5|40614.4|40554.4|40115.1|40055.1|1477
1466395200000|2016-06-20 04:00:00|40377.6|40317.6|40325.2|40265.2|40560.9|40500.9|40001.4|39941.4|22417
1466481600000|2016-06-21 04:00:00|40322.1|40262.1|39320.5|39260.5|40508.3|40448.3|39149.5|39089.5|39705
1466568000000|2016-06-22 04:00:00|39322.3|39262.3|39098.2|39038.2|39618|39558|39074.6|39014.6|30028
1466654400000|2016-06-23 04:00:00|39096.5|39036.5|37994.7|37934.7|39356.8|39296.8|37971.5|37911.5|15882
1466740800000|2016-06-24 04:00:00|37993.1|37933.1|37882.5|37822.5|38156.3|38096.3|37260|37200|8596
1466913600000|2016-06-26 04:00:00|37672.6|37612.6|38216.1|38156.1|38285|38225|37592.6|37532.6|1005
1467000000000|2016-06-27 04:00:00|38223.4|38163.4|39062.1|38982.1|39188.2|39119.5|37948.3|37888.3|10213
1467086400000|2016-06-28 04:00:00|39017.4|38937.4|39126.1|39066.1|39538.8|39478.8|38963.7|38903.7|17034
1467172800000|2016-06-29 04:00:00|39123.8|39063.8|39930|39870|40040.8|39980.8|39028.8|38968.8|16480
1467259200000|2016-06-30 04:00:00|39933.9|39873.9|40571.7|40511.7|41203.5|41143.5|39056.5|38996.5|13291
1467345600000|2016-07-01 04:00:00|40567.8|40507.8|40515.9|40455.9|40668|40608|40281|40221|6757
1467691200000|2016-07-05 04:00:00|39295.8|39235.8|38330.7|38270.7|39329.5|39269.5|38112.2|38052.2|10752
1467777600000|2016-07-06 04:00:00|38326.3|38266.3|38486.3|38426.3|38885.8|38825.8|36606.1|36546.1|10350
1467864000000|2016-07-07 04:00:00|38490.7|38430.7|36887.9|36827.9|38615.1|38555.1|36572.7|36512.7|8895
1467950400000|2016-07-08 04:00:00|36896.9|36836.9|37647.2|37567.2|37775|37715|36813.4|36753.4|6936
1468123200000|2016-07-10 04:00:00|38025.5|37905.5|38148.8|38088.8|38270|38210|37725.2|37665.2|405
1468209600000|2016-07-11 04:00:00|38153.8|38093.8|37247.8|37187.8|38488.3|38403.3|36983.3|36923.3|7050
1468296000000|2016-07-12 04:00:00|37243|37183|38194.7|38134.7|38299.5|38239.5|37112.7|37052.7|6437
1468382400000|2016-07-13 04:00:00|38199.6|38139.6|39082.3|39022.3|39414.3|39354.3|37974.4|37914.4|7032
1468468800000|2016-07-14 04:00:00|39092.2|39032.2|37683.5|37623.5|39562.5|39502.5|37207.6|37147.6|8601
1468555200000|2016-07-15 04:00:00|37683.3|37623.3|36885.4|36825.4|37945.8|37885.8|36684.1|36624.1|7140
1468728000000|2016-07-17 04:00:00|36704.8|36644.8|36929.2|36869.2|36992.7|36932.7|36485.3|36425.3|818
1468814400000|2016-07-18 04:00:00|36933.5|36873.5|36805.7|36745.7|37498.7|37438.7|36176.3|36116.3|9372
1468900800000|2016-07-19 04:00:00|36813.9|36753.9|35881.5|35821.5|37132.8|37072.8|35734.4|35674.4|11154
1468987200000|2016-07-20 04:00:00|35877.6|35817.6|35299.4|35239.4|36152.8|36092.8|35053.1|34993.1|8096
1469073600000|2016-07-21 04:00:00|35303.1|35243.1|34855.1|34795.1|35620.5|35560.5|34822.9|34762.9|5751
1469160000000|2016-07-22 04:00:00|34856.5|34796.5|34585.6|34525.6|34914.9|34854.9|33421.2|33361.2|11445
1469332800000|2016-07-24 04:00:00|34139.4|34079.4|34248.6|34188.6|34449.3|34389.3|34087|33992.5|221
1469419200000|2016-07-25 04:00:00|34248.5|34188.5|33645|33585|34800.7|34740.7|33587.7|33527.7|7611
1469505600000|2016-07-26 04:00:00|33647.9|33587.9|33979.8|33919.8|34336.8|34276.8|33642.9|33582.9|10504
1469592000000|2016-07-27 04:00:00|33977.5|33917.5|34666.9|34606.9|34854.8|34794.8|33820.5|33760.5|15881
1469678400000|2016-07-28 04:00:00|34669.4|34609.4|34160.9|34100.9|34764|34704|33948.2|33888.2|12448
1469764800000|2016-07-29 04:00:00|34158.5|34098.5|34828.7|34768.7|35046|34986|33812.7|33752.7|19958
1469937600000|2016-07-31 04:00:00|34481.2|34401.2|34403.1|34343.1|34796.1|34736.1|34363.3|34303.3|1073
1470024000000|2016-08-01 04:00:00|34406.3|34346.3|33116.1|33056.1|34511.7|34451.7|33038.2|32978.2|23318
1470110400000|2016-08-02 04:00:00|33112.8|33052.8|32762.1|32702.1|33347|33287|32368.9|32308.9|22854
1470196800000|2016-08-03 04:00:00|32760.6|32700.6|32778.6|32718.6|33053|32993|32535|32475|19003
1470283200000|2016-08-04 04:00:00|32774.9|32714.9|32989.4|32929.4|33136.9|33076.9|32522.6|32462.6|18529
1470369600000|2016-08-05 04:00:00|32989.3|32929.3|33297.5|33237.5|34014.1|33954.1|32847.6|32787.6|19285
1470542400000|2016-08-07 04:00:00|33480.1|33420.1|33472.1|33412.1|33790.4|33730.4|33412.7|33352.7|1214
1470628800000|2016-08-08 04:00:00|33480.8|33420.8|33349.2|33289.2|33706.3|33646.3|32751.5|32691.5|19886
1470715200000|2016-08-09 04:00:00|33348.7|33288.7|33701.6|33641.6|33781.1|33721.1|32927.8|32867.8|20002
1470801600000|2016-08-10 04:00:00|33696.9|33636.9|33160.6|33100.6|33735.1|33675.1|32659.6|32599.6|19698
1470888000000|2016-08-11 04:00:00|33155.7|33095.7|33089.6|33029.6|33451.4|33391.4|32904.9|32844.9|15634
1470974400000|2016-08-12 04:00:00|33084.6|33024.6|32918.3|32858.3|33154.4|33094.4|32163.8|32103.8|23599
1471147200000|2016-08-14 04:00:00|32833.5|32773.5|33252.9|33192.9|33358|33298|32748.7|32688.7|1343
1471233600000|2016-08-15 04:00:00|33253|33193|33620|33560|33655.1|33595.1|33142.4|33082.4|17807
1471320000000|2016-08-16 04:00:00|33620.2|33560.2|33138.7|33078.7|33869.5|33809.5|33068.7|33008.7|19467
1471406400000|2016-08-17 04:00:00|33133.7|33073.7|33185.7|33125.7|33302.4|33242.4|33027.1|32967.1|14833
1471492800000|2016-08-18 04:00:00|33190.5|33130.5|32694.6|32634.6|33385|33325|32531.4|32471.4|24002
1471579200000|2016-08-19 04:00:00|32689.9|32629.9|32561.5|32501.5|32870.4|32810.4|32500.5|32440.5|16679
1471752000000|2016-08-21 04:00:00|32448|32388|32751.5|32691.5|32906.6|32846.6|32393|32333|1534
1471838400000|2016-08-22 04:00:00|32756.1|32696.1|32960.6|32900.6|33403.8|33343.8|32555.8|32495.8|20089
1471924800000|2016-08-23 04:00:00|32955.6|32895.6|32657.9|32597.9|33084|33024|32614.8|32554.8|21425
1472011200000|2016-08-24 04:00:00|32642.9|32582.9|32575|32515|32978.8|32918.8|32439.9|32379.9|21682
1472097600000|2016-08-25 04:00:00|32580|32520|31869.8|31809.8|32820.4|32760.4|31844.5|31784.5|24002
1472184000000|2016-08-26 04:00:00|31869.2|31809.2|31523.7|31463.7|32028.6|31968.6|31442.4|31382.4|24188
1472356800000|2016-08-28 04:00:00|31495.5|31435.5|31661.6|31601.6|31824.6|31764.6|31405.4|31345.4|1516
1472443200000|2016-08-29 04:00:00|31665.9|31605.9|31495.8|31435.8|31868.6|31808.6|31444.2|31384.2|18017
1472529600000|2016-08-30 04:00:00|31495|31435|30796|30736|31561|31501|30776|30716|23877
1472616000000|2016-08-31 04:00:00|30791.8|30731.8|30851.3|30791.3|31142.1|31082.1|30551.9|30491.9|25317
1472702400000|2016-09-01 04:00:00|30855.4|30795.4|30920.5|30860.5|30980.5|30920.5|30449.9|30389.9|22661
1472788800000|2016-09-02 04:00:00|30916.3|30856.3|30804.2|30744.2|30916.3|30856.3|30411.8|30351.8|19221
1473048000000|2016-09-05 04:00:00|30724.9|30664.9|30629.7|30569.7|30816.8|30756.8|30626.7|30566.7|1151
1473134400000|2016-09-06 04:00:00|30625.7|30565.7|31083.6|31023.6|31103.6|31043.6|30497.5|30437.5|19756
1473220800000|2016-09-07 04:00:00|31078.6|31018.6|31708.2|31648.2|31762.3|31702.3|31033.5|30973.5|23946
1473307200000|2016-09-08 04:00:00|31712.1|31652.1|31607|31547|31920.1|31860.1|31423.8|31363.8|23585
1473393600000|2016-09-09 04:00:00|31610.9|31550.9|31562.1|31502.1|31796.1|31736.1|31472.7|31412.7|19289
1473566400000|2016-09-11 04:00:00|31591.2|31511.2|31374.8|31314.8|31616.2|31556.2|31338.6|31278.6|1225
1473652800000|2016-09-12 04:00:00|31369.8|31309.8|31170.5|31110.5|32114.1|32054.1|30777.1|30717.1|31732
1473739200000|2016-09-13 04:00:00|31175.5|31115.5|30808.3|30748.3|31175.5|31115.5|30503.7|30443.7|25819
1473825600000|2016-09-14 04:00:00|30809.6|30749.6|30625|30565|30895.5|30835.5|30589.5|30529.5|18406
1473912000000|2016-09-15 04:00:00|30623.6|30563.6|30638.6|30578.6|30809.2|30749.2|30446.4|30386.4|21154
1473998400000|2016-09-16 04:00:00|30637.2|30577.2|31256.4|31196.4|31353.6|31293.6|30566.4|30506.4|24181
1474171200000|2016-09-18 04:00:00|31496.5|31376.5|31621.5|31561.5|31661.5|31601.5|31369.6|31309.6|1566
1474257600000|2016-09-19 04:00:00|31626.5|31566.5|31241.1|31181.1|31703.5|31643.5|30892.8|30832.8|23371
1474344000000|2016-09-20 04:00:00|31244.5|31184.5|31241.2|31181.2|31819.4|31759.4|31136.1|31076.1|29151
1474430400000|2016-09-21 04:00:00|31237.8|31177.8|30919.9|30859.9|31449.6|31389.6|30751.2|30691.2|28142
1474516800000|2016-09-22 04:00:00|30921.6|30861.6|30673.7|30613.7|31143.4|31083.4|30672|30612|26170
1474603200000|2016-09-23 04:00:00|30672|30612|30275.7|30215.7|30733.9|30673.9|30197.4|30137.4|28301
1474776000000|2016-09-25 04:00:00|30233.6|30173.6|30363.7|30303.7|30468.7|30408.7|30190.4|30130.4|1483
1474862400000|2016-09-26 04:00:00|30361.9|30301.9|29950.4|29890.4|30386.9|30326.9|29748.2|29688.2|33246
1474948800000|2016-09-27 04:00:00|29960.4|29900.4|30048.8|29988.8|30066.5|30006.5|29490.2|29430.2|36939
1475035200000|2016-09-28 04:00:00|30051.9|29991.9|30341.9|30281.9|30501.5|30441.5|29943|29883|36981
1475121600000|2016-09-29 04:00:00|30340|30280|29765.6|29705.6|30352|30292|29750.6|29690.6|32337
1475208000000|2016-09-30 04:00:00|29762.6|29702.6|30076.1|30016.1|30193.1|30133.1|29621.1|29561.1|29348
1475380800000|2016-10-02 04:00:00|30012.3|29952.3|30272.4|30212.4|30337.3|30277.3|30012.3|29952.3|1189
1475467200000|2016-10-03 04:00:00|30275.3|30215.3|30865.8|30805.8|31036.9|30976.9|29980.5|29920.5|33745
1475553600000|2016-10-04 04:00:00|30867.9|30807.9|30785.9|30725.9|31161.7|31101.7|30656.1|30596.1|23562
1475640000000|2016-10-05 04:00:00|30780.9|30720.9|30532.8|30472.8|31046.8|30986.8|30492.4|30432.4|24972
1475726400000|2016-10-06 04:00:00|30537.8|30477.8|30398|30338|30542.9|30482.9|29892.1|29832.1|27653
1475812800000|2016-10-07 04:00:00|30398.1|30338.1|30137.7|30077.7|30976.1|30916.1|30055.4|29995.4|33223
1475985600000|2016-10-09 04:00:00|30084.7|30024.7|29992.5|29932.5|30294.8|30234.8|29962.2|29902.2|1938
1476072000000|2016-10-10 04:00:00|29992.3|29932.3|30021|29961|30303.1|30243.1|29835.8|29775.8|27792
1476158400000|2016-10-11 04:00:00|30018.4|29958.4|30089.1|30029.1|30276.4|30216.4|29920.9|29860.9|27919
1476244800000|2016-10-12 04:00:00|30086.6|30026.6|29862.7|29802.7|30722.2|30662.2|29719.8|29659.8|35437
1476331200000|2016-10-13 04:00:00|29860.2|29800.2|30313.9|30253.9|30428.4|30368.4|29638.2|29578.2|34905
1476417600000|2016-10-14 04:00:00|30316.4|30256.4|30159.4|30099.4|30694.2|30634.2|30131.9|30071.9|22681
1476590400000|2016-10-16 04:00:00|30108.9|30048.9|30256.4|30196.4|30401.6|30341.6|30098.9|30038.9|1761
1476676800000|2016-10-17 04:00:00|30253.7|30193.7|30505.4|30445.4|30542.7|30482.7|30177.1|30117.1|19190
1476763200000|2016-10-18 04:00:00|30502.7|30442.7|30544.2|30484.2|30983.2|30923.2|30319.1|30259.1|26974
1476849600000|2016-10-19 04:00:00|30541.5|30481.5|30835.3|30775.3|30875.2|30815.2|30312.4|30252.4|21435
1476936000000|2016-10-20 04:00:00|30832.5|30772.5|30614.9|30554.9|31277.9|31217.9|30503.7|30443.7|26359
1477022400000|2016-10-21 04:00:00|30612.7|30552.7|30829.9|30769.9|30854.7|30794.7|30587.1|30527.1|17598
1477195200000|2016-10-23 04:00:00|30769.5|30709.5|30889.7|30829.7|30938.8|30878.8|30734.5|30674.5|929
1477281600000|2016-10-24 04:00:00|30891.7|30831.7|30879.7|30819.7|31155.1|31095.1|30676.1|30616.1|21729
1477368000000|2016-10-25 04:00:00|30877.7|30817.7|31146.9|31086.9|31196.4|31136.4|30525.3|30465.3|29516
1477454400000|2016-10-26 04:00:00|31149.9|31089.9|32110.7|32050.7|32180.6|32120.6|31047.3|30987.3|35156
1477540800000|2016-10-27 04:00:00|32113.7|32053.7|32684.1|32624.1|32969.9|32909.9|31879.1|31819.1|38330
1477627200000|2016-10-28 04:00:00|32674.1|32614.1|31934.1|31874.1|32805.5|32745.5|31740.4|31680.4|27420
1477800000000|2016-10-30 04:00:00|31866.8|31746.8|31755.2|31695.2|32051.8|31991.8|31675.1|31615.1|2129
1477886400000|2016-10-31 04:00:00|31752|31692|31721.3|31661.3|32165.7|32105.7|31445.5|31385.5|29368
1477972800000|2016-11-01 04:00:00|31724.6|31664.6|31049.3|30989.3|31846.7|31786.7|30960.9|30900.9|27909
1478059200000|2016-11-02 04:00:00|31044.3|30984.3|30927.3|30867.3|31274.8|31214.8|30708.5|30648.5|21765
1478145600000|2016-11-03 04:00:00|30929|30869|30662.2|30602.2|31099.7|31039.7|30657.1|30597.1|18265
1478232000000|2016-11-04 04:00:00|30658.8|30598.8|31051.5|30991.5|31144.7|31084.7|30638.9|30578.9|15367
1478404800000|2016-11-06 04:00:00|31094.9|31034.9|31405.1|31345.1|31425|31365|31094.9|31034.9|1626
1478494800000|2016-11-07 05:00:00|31408.7|31348.7|31528.7|31468.7|31565.1|31505.1|31212.2|31152.2|17549
1478581200000|2016-11-08 05:00:00|31525.2|31465.2|31245.3|31185.3|32073.8|32013.8|31185.2|31125.2|22019
1478667600000|2016-11-09 05:00:00|31251.7|31191.7|31502.8|31442.8|32106.9|32046.9|30984.2|30924.2|31223
1478754000000|2016-11-10 05:00:00|31501.4|31441.4|31744.2|31684.2|32108.8|32048.8|31273.4|31213.4|25877
1478840400000|2016-11-11 05:00:00|31747.9|31687.9|31060.1|31000.1|31810.6|31750.6|30736.4|30676.4|27356
1479013200000|2016-11-13 05:00:00|31057|30997|30777.4|30717.4|31137|31077|30777.3|30717.3|1785
1479099600000|2016-11-14 05:00:00|30767.4|30707.4|31211.6|31151.6|31337.6|31277.6|30729.2|30669.2|26597
1479186000000|2016-11-15 05:00:00|31223.9|31163.9|31323|31263|31385.4|31325.4|30925.2|30865.2|21545
1479272400000|2016-11-16 05:00:00|31326.8|31266.8|31066.4|31006.4|31376|31316|30966.7|30906.7|14766
1479358800000|2016-11-17 05:00:00|31067.5|31007.5|31173.2|31113.2|31450.3|31390.3|30928.3|30868.3|20885
1479445200000|2016-11-18 05:00:00|31163.2|31103.2|31263.3|31203.3|31340.6|31280.6|31078.1|31018.1|14357
1479618000000|2016-11-20 05:00:00|31382.4|31322.4|31506.8|31446.8|31566.7|31506.7|31352.4|31292.4|984
1479704400000|2016-11-21 05:00:00|31512.7|31452.7|32400.5|32340.5|32404.6|32344.6|31380.2|31320.2|26966
1479790800000|2016-11-22 05:00:00|32404.6|32344.6|32764.8|32704.8|32833|32773|32085.4|32025.4|24596
1479877200000|2016-11-23 05:00:00|32768.9|32708.9|31889.2|31829.2|32804|32744|31598.2|31538.2|29359
1480050000000|2016-11-25 05:00:00|31752.4|31692.4|32279.7|32219.7|32328.2|32268.2|31723.9|31663.9|13056
1480222800000|2016-11-27 05:00:00|32204.8|32084.8|32565.1|32505.1|32664.3|32604.3|32170.4|32050.4|1241
1480309200000|2016-11-28 05:00:00|32560.7|32500.7|32587|32527|32925.5|32865.5|32127.2|32067.2|26894
1480395600000|2016-11-29 05:00:00|32586.4|32526.4|32251.1|32191.1|32797.1|32737.1|32239.9|32179.9|34561
1480482000000|2016-11-30 05:00:00|32241.7|32181.7|32004.9|31944.9|32536.2|32476.2|31805.3|31745.3|29430
1480568400000|2016-12-01 05:00:00|31994.9|31934.9|31312.4|31252.4|32075.4|32015.4|31116.7|31056.7|28901
1480654800000|2016-12-02 05:00:00|31316.9|31256.9|31328.3|31268.3|31818.9|31758.9|31238.8|31178.8|21875
1480827600000|2016-12-04 05:00:00|31371.6|31311.6|31701.9|31641.9|31727.2|31667.2|31351.7|31291.7|1630
1480914000000|2016-12-05 05:00:00|31706.9|31646.9|32134|32074|32402.2|32342.2|31572.3|31512.3|28230
1481000400000|2016-12-06 05:00:00|32144|32084|32140.4|32080.4|32804.6|32744.6|31929.3|31869.3|27859
1481086800000|2016-12-07 05:00:00|32140.2|32080.2|32009.2|31949.2|32295.8|32235.8|31716.1|31656.1|31911
1481173200000|2016-12-08 05:00:00|32009.6|31949.6|31260.9|31200.9|32039.2|31979.2|31231|31171|34403
1481259600000|2016-12-09 05:00:00|31270.9|31210.9|32010.1|31950.1|32091|32031|31270.9|31210.9|32690
1481432400000|2016-12-11 05:00:00|31992.9|31912.9|32082.9|32022.9|32142.9|32082.9|31887.9|31827.9|1543
1481518800000|2016-12-12 05:00:00|32092.9|32032.9|31624|31564|32092.9|32032.9|31413.5|31353.5|29188
1481605200000|2016-12-13 05:00:00|31634|31574|31503.1|31443.1|31904.5|31844.5|31444.6|31384.6|27429
1481691600000|2016-12-14 05:00:00|31498.2|31438.2|31352.5|31292.5|31523.6|31463.6|31254.4|31194.4|22124
1481778000000|2016-12-15 05:00:00|31352.6|31292.6|31572.4|31512.4|31748.7|31688.7|31208.2|31148.2|30205
1481864400000|2016-12-16 05:00:00|31572.5|31512.5|31741.2|31681.2|31804.7|31744.7|31363.8|31303.8|20189
1482037200000|2016-12-18 05:00:00|31698.1|31618.1|31699.7|31639.7|31717.3|31657.3|31487.4|31427.4|1277
1482123600000|2016-12-19 05:00:00|31701.4|31641.4|31238|31178|31750.3|31690.3|31221.6|31161.6|24605
1482210000000|2016-12-20 05:00:00|31234|31174|31065.9|31005.9|31245.6|31185.6|30879.2|30819.2|22701
1482296400000|2016-12-21 05:00:00|31064.7|31004.7|31188.1|31128.1|31250.4|31190.4|30933.6|30873.6|17567
1482382800000|2016-12-22 05:00:00|31194.5|31134.5|31023.2|30963.2|31247|31187|30946.3|30886.3|16563
1482469200000|2016-12-23 05:00:00|31024.7|30964.7|31033.2|30913.2|31163.1|31103.1|30870.5|30810.5|15675
1482728400000|2016-12-26 05:00:00|30998.7|30938.7|31070.7|31010.7|31131.7|31071.7|30998.7|30938.7|286
1482814800000|2016-12-27 05:00:00|31068.5|31008.5|32012.9|31952.9|32056.9|31996.9|31050.7|30990.7|16608
1482901200000|2016-12-28 05:00:00|32010.2|31950.2|32115.3|32055.3|32259.3|32199.3|31730.5|31670.5|37578
1482987600000|2016-12-29 05:00:00|32120.3|32060.3|31676.5|31616.5|32227.5|32167.5|31642|31582|32920
1483074000000|2016-12-30 05:00:00|31671.5|31611.5|31552.3|31492.3|32010.2|31950.2|31204.2|31144.2|19290
1483333200000|2017-01-02 05:00:00|31592.2|31532.2|31466.1|31406.1|31772.2|31712.2|31445.5|31385.5|1577
1483419600000|2017-01-03 05:00:00|31486.1|31426.1|31229.2|31169.2|31496.4|31436.4|31092.3|31032.3|20268
1483506000000|2017-01-04 05:00:00|31229.3|31169.3|31685|31625|31849.8|31789.8|31107.5|31047.5|23711
1483592400000|2017-01-05 05:00:00|31685.1|31625.1|31672.8|31612.8|31825.8|31765.8|31530.3|31470.3|20887
1483678800000|2017-01-06 05:00:00|31676.7|31616.7|31097.6|31037.6|31703.1|31643.1|31028.5|30968.5|26915
1483851600000|2017-01-08 05:00:00|31119.9|31059.9|31126.3|31066.3|31224.3|31164.3|31085|31025|1315
1483938000000|2017-01-09 05:00:00|31126.4|31066.4|31156.4|31096.4|31446|31386|31060.2|31000.2|22054
1484024400000|2017-01-10 05:00:00|31156.5|31096.5|31800.8|31740.8|31814.9|31754.9|31151.8|31091.8|27186
1484110800000|2017-01-11 05:00:00|31799.6|31739.6|31424.3|31364.3|31811|31751|31237|31177|24332
1484197200000|2017-01-12 05:00:00|31434.3|31374.3|32605.8|32545.8|32882.6|32822.6|31387.7|31327.7|38262
1484283600000|2017-01-13 05:00:00|32615.8|32555.8|33353.4|33293.4|33708|33648|32533.6|32473.6|34571
1484542800000|2017-01-16 05:00:00|33842.2|33762.2|33950.8|33890.8|33990.6|33930.6|33581.5|33521.5|4295
1484629200000|2017-01-17 05:00:00|33950.5|33890.5|34673.7|34613.7|35272.5|35212.5|33930.5|33870.5|58926
1484715600000|2017-01-18 05:00:00|34673.3|34613.3|35051|34991|35406.1|35346.1|34462.4|34402.4|40336
1484802000000|2017-01-19 05:00:00|35041.6|34981.6|34657.2|34597.2|35165.2|35105.2|34578.2|34518.2|27824
1484888400000|2017-01-20 05:00:00|34656.6|34596.6|34953.6|34893.6|35149.9|35089.9|34520.2|34460.2|23140
1485061200000|2017-01-22 05:00:00|34971|34911|34744.1|34684.1|34991|34931|34692.2|34632.2|1067
1485147600000|2017-01-23 05:00:00|34748.3|34688.3|34626|34566|34823|34763|34231.9|34171.9|24944
1485234000000|2017-01-24 05:00:00|34626.1|34566.1|34174|34114|34672.3|34612.3|34011.3|33951.3|27153
1485320400000|2017-01-25 05:00:00|34174.1|34114.1|34369.9|34309.9|34528.7|34468.7|34106.5|34046.5|21071
1485406800000|2017-01-26 05:00:00|34366|34306|34136|34076|34514.8|34454.8|34128.4|34068.4|19607
1485493200000|2017-01-27 05:00:00|34136.1|34076.1|34392.8|34332.8|34480.5|34420.5|34136.1|34076.1|19965
1485666000000|2017-01-29 05:00:00|34218.8|34158.8|34062.5|34002.5|34238.8|34178.8|33948.9|33888.9|1549
1485752400000|2017-01-30 05:00:00|34067.5|34007.5|33527.6|33467.6|34094.5|34034.5|33376.6|33316.6|27712
1485838800000|2017-01-31 05:00:00|33524.2|33464.2|33362.4|33302.4|33686.5|33626.5|33303.6|33243.6|23060
1485925200000|2017-02-01 05:00:00|33359.1|33299.1|33542.9|33482.9|33780.3|33720.3|33242.2|33182.2|25764
1486011600000|2017-02-02 05:00:00|33541.2|33481.2|33565.5|33505.5|33915.2|33855.2|33399.1|33339.1|28215
1486098000000|2017-02-03 05:00:00|33568.7|33508.7|33312.2|33252.2|33699.4|33639.4|33273.6|33213.6|20526
1486270800000|2017-02-05 05:00:00|33332.3|33252.3|33560.3|33500.3|33697.8|33637.8|33277.3|33217.3|2794
1486357200000|2017-02-06 05:00:00|33568.2|33508.2|33566.3|33506.3|33850.9|33790.9|33413.3|33353.3|18947
1486443600000|2017-02-07 05:00:00|33564.2|33504.2|33819.7|33759.7|33899.2|33839.2|33250|33190|35097
1486530000000|2017-02-08 05:00:00|33819.8|33759.8|34230.9|34170.9|34360.4|34300.4|33819.8|33759.8|35308
1486616400000|2017-02-09 05:00:00|34231|34171|34054.8|33994.8|34384.3|34324.3|33819|33759|34210
1486702800000|2017-02-10 05:00:00|34057.5|33997.5|34446.4|34386.4|34617.6|34557.6|34035|33975|32900
1486875600000|2017-02-12 05:00:00|34487.5|34427.5|34413.7|34353.7|34555.1|34495.1|34360.2|34300.2|1465
1486962000000|2017-02-13 05:00:00|34411.3|34351.3|34433.9|34373.9|34818.3|34758.3|34301.6|34241.6|33592
1487048400000|2017-02-14 05:00:00|34431.6|34371.6|34220.2|34160.2|34513.6|34453.6|34149.8|34089.8|23956
1487134800000|2017-02-15 05:00:00|34220.3|34160.3|34987.3|34927.3|35033.7|34973.7|33955.4|33895.4|25128
1487221200000|2017-02-16 05:00:00|34984.5|34924.5|34387.3|34327.3|35307.7|35247.7|34322.3|34262.3|27590
1487307600000|2017-02-17 05:00:00|34390.3|34330.3|34347.6|34287.6|34537.3|34477.3|34106.7|34046.7|20197
1487566800000|2017-02-20 05:00:00|34319.8|34259.8|34516|34456|34625.1|34565.1|34319.8|34259.8|1451
1487653200000|2017-02-21 05:00:00|34519.3|34459.3|34063.2|34003.2|34534.1|34474.1|34009.8|33949.8|26480
1487739600000|2017-02-22 05:00:00|34061.6|34001.6|33917.2|33857.2|34132.8|34072.8|33791|33731|30543
1487826000000|2017-02-23 05:00:00|33910.6|33850.6|33423|33363|33925.6|33865.6|33343.4|33283.4|26382
1487912400000|2017-02-24 05:00:00|33423.1|33363.1|33513.2|33453.2|33568.4|33508.4|33177.6|33117.6|45329
1488085200000|2017-02-26 05:00:00|33561.6|33501.6|33657.8|33597.8|33667.7|33607.7|33516.8|33456.8|1433
1488171600000|2017-02-27 05:00:00|33652.8|33592.8|33700|33640|33769|33709|33370.4|33310.4|42078
1488258000000|2017-02-28 05:00:00|33695|33635|33807.6|33747.6|34270.3|34210.3|33457|33397|48732
1488344400000|2017-03-01 05:00:00|33808.7|33748.7|33895.4|33835.4|33923.3|33863.3|33549.3|33489.3|24854
1488430800000|2017-03-02 05:00:00|33895.5|33835.5|33283.1|33223.1|33916|33856|33099.3|33039.3|29935
1488517200000|2017-03-03 05:00:00|33283.2|33223.2|33202.8|33142.8|33588.3|33528.3|33017.1|32957.1|25205
1488690000000|2017-03-05 05:00:00|33383.6|33323.6|33339.8|33279.8|33418.9|33358.9|33282.8|33222.8|3275
1488776400000|2017-03-06 05:00:00|33339.9|33279.9|33443.5|33383.5|33901.7|33841.7|33231.4|33171.4|28758
1488862800000|2017-03-07 05:00:00|33443.6|33383.6|33095.1|33035.1|33524.2|33464.2|32918.2|32858.2|28776
1488949200000|2017-03-08 05:00:00|33099.6|33039.6|33067.9|33007.9|33234.6|33174.6|32863.2|32803.2|24137
1489035600000|2017-03-09 05:00:00|33063.3|33003.3|32688.1|32628.1|33133|33073|32593.9|32533.9|31347
1489122000000|2017-03-10 05:00:00|32688.2|32628.2|32912.9|32852.9|32913.4|32853.4|32581.5|32521.5|18974
1489294800000|2017-03-12 05:00:00|32903|32843|32899.2|32839.2|32963.6|32903.6|32837.9|32777.9|1154
1489377600000|2017-03-13 04:00:00|32899.3|32839.3|33026|32966|33195|33135|32810.5|32750.5|18420
1489464000000|2017-03-14 04:00:00|33026.1|32966.1|32841.6|32781.6|33148.7|33088.7|32648.4|32588.4|24505
1489550400000|2017-03-15 04:00:00|32841.7|32781.7|32926.9|32866.9|33016.3|32956.3|32684.5|32624.5|19608
1489636800000|2017-03-16 04:00:00|32927|32867|32862.5|32802.5|33170.4|33110.4|32759.4|32699.4|22480
1489723200000|2017-03-17 04:00:00|32862.8|32802.8|32901.1|32841.1|33034.5|32974.5|32705|32645|17447
1489896000000|2017-03-19 04:00:00|32958.1|32898.1|33089|33029|33108.9|33048.9|32923.6|32863.6|1567
1489982400000|2017-03-20 04:00:00|33099|33039|32674.5|32614.5|33150.4|33090.4|32644.9|32584.9|20488
1490068800000|2017-03-21 04:00:00|32674.6|32614.6|32642.1|32582.1|32896.7|32836.7|32437.5|32377.5|31171
1490155200000|2017-03-22 04:00:00|32642.2|32582.2|32445.5|32385.5|32642.2|32582.2|32395.5|32335.5|26103
1490241600000|2017-03-23 04:00:00|32444.8|32384.8|32048.5|31988.5|32465.8|32405.8|31989|31929|34197
1490328000000|2017-03-24 04:00:00|32049.3|31989.3|31907.5|31847.5|32131.1|32071.1|31751.5|31691.5|25169
1490500800000|2017-03-26 04:00:00|31930.6|31870.6|31922|31862|31982.3|31922.3|31827.6|31767.6|1599
1490587200000|2017-03-27 04:00:00|31932|31872|31733.1|31673.1|32013.9|31953.9|31629.7|31569.7|25617
1490673600000|2017-03-28 04:00:00|31741.9|31681.9|31605|31545|31846.5|31786.5|31592.2|31532.2|25250
1490760000000|2017-03-29 04:00:00|31606.3|31546.3|31584.6|31524.6|31858|31798|31557.1|31497.1|24500
1490846400000|2017-03-30 04:00:00|31581|31521|31664|31604|31780.6|31720.6|31571.7|31511.7|24433
1490932800000|2017-03-31 04:00:00|31664.1|31604.1|30942.9|30882.9|31758|31698|30864.2|30804.2|37024
1491105600000|2017-04-02 04:00:00|30951.9|30891.9|30986.2|30926.2|31016|30956|30848.9|30788.9|1746
1491192000000|2017-04-03 04:00:00|30994.5|30934.5|30873.5|30813.5|31099.9|31039.9|30869.8|30809.8|26418
1491278400000|2017-04-04 04:00:00|30875.3|30815.3|31149.1|31089.1|31207|31147|30873.5|30813.5|29167
1491364800000|2017-04-05 04:00:00|31152.2|31092.2|31153.8|31093.8|31278.2|31218.2|31047.8|30987.8|27364
1491451200000|2017-04-06 04:00:00|31156.8|31096.8|31002.6|30942.6|31272.9|31212.9|30985.6|30925.6|25916
1491537600000|2017-04-07 04:00:00|31002.7|30942.7|30938.8|30878.8|31174.8|31114.8|30865.9|30805.9|27640
1491710400000|2017-04-09 04:00:00|31025.9|30965.9|31074.7|31014.7|31155.9|31095.9|31004|30944|1185
1491796800000|2017-04-10 04:00:00|31077|31017|31133.3|31073.3|31357|31297|31023.1|30963.1|24518
1491883200000|2017-04-11 04:00:00|31128.3|31068.3|31377.8|31317.8|31449.5|31389.5|30779.5|30719.5|39672
1491969600000|2017-04-12 04:00:00|31377.9|31317.9|31785|31725|31785|31725|31340.8|31280.8|29746
1492056000000|2017-04-13 04:00:00|31785.1|31725.1|32058.9|31998.9|32083|32023|31775.2|31715.2|41127
1492315200000|2017-04-16 04:00:00|32084.3|32024.3|31979.7|31919.7|32214.3|32154.3|31964.6|31904.6|1770
1492401600000|2017-04-17 04:00:00|31982.6|31922.6|31525.5|31465.5|32067.8|32007.8|31516.4|31456.4|21314
1492488000000|2017-04-18 04:00:00|31523.5|31463.5|31618.8|31558.8|31638.6|31578.6|31295|31235|34304
1492574400000|2017-04-19 04:00:00|31618.9|31558.9|31382.4|31322.4|31771.7|31711.7|31305.4|31245.4|25707
1492660800000|2017-04-20 04:00:00|31376.1|31316.1|31182.2|31122.2|31591.3|31531.3|31031.1|30971.1|27458
1492747200000|2017-04-21 04:00:00|31185.4|31125.4|31289.6|31229.6|31371.1|31311.1|31035.1|30975.1|20539
1492920000000|2017-04-23 04:00:00|31250.1|31190.1|31454.8|31394.8|31499.2|31439.2|31248.6|31188.6|763
1493006400000|2017-04-24 04:00:00|31451.3|31391.3|31971.1|31911.1|32003.9|31943.9|31431|31371|24441
1493092800000|2017-04-25 04:00:00|31974.7|31914.7|31580.2|31520.2|32061.2|32001.2|31573.8|31513.8|18660
1493179200000|2017-04-26 04:00:00|31576.5|31516.5|31352.1|31292.1|31668.5|31608.5|31229.2|31169.2|45408
1493265600000|2017-04-27 04:00:00|31352.2|31292.2|31425.6|31365.6|31541.8|31481.8|31214.2|31154.2|32887
1493352000000|2017-04-28 04:00:00|31424.5|31364.5|31465.5|31405.5|31599.8|31539.8|31286.2|31226.2|23175
1493524800000|2017-04-30 04:00:00|31549.7|31489.7|31729|31669|31778.9|31718.9|31549.7|31489.7|1510
1493611200000|2017-05-01 04:00:00|31730|31670|31984.4|31924.4|32083|32023|31691.9|31631.9|23477
1493697600000|2017-05-02 04:00:00|31985.3|31925.3|31493.1|31433.1|32085.7|32025.7|31268.1|31208.1|29037
1493784000000|2017-05-03 04:00:00|31483.1|31423.1|31778.8|31718.8|31935.9|31875.9|31423.3|31363.3|27400
1493870400000|2017-05-04 04:00:00|31778.9|31718.9|31729.9|31669.9|31890.8|31830.8|31540.5|31480.5|26636
1493956800000|2017-05-05 04:00:00|31730.5|31670.5|31686.1|31626.1|32036.7|31976.7|31611.4|31551.4|26267
1494129600000|2017-05-07 04:00:00|31615.1|31555.1|31446.4|31386.4|31635.8|31575.8|31420.8|31360.8|2194
1494216000000|2017-05-08 04:00:00|31446.5|31386.5|31345.1|31285.1|31570.2|31510.2|31280.9|31220.9|21891
1494302400000|2017-05-09 04:00:00|31345.2|31285.2|31912.4|31852.4|31938.5|31878.5|31325.8|31265.8|27038
1494388800000|2017-05-10 04:00:00|31922.4|31862.4|31704.7|31644.7|32526.6|32466.6|31606.8|31546.8|31599
1494475200000|2017-05-11 04:00:00|31699.8|31639.8|31450.3|31390.3|31910.6|31850.6|31422.8|31362.8|22205
1494561600000|2017-05-12 04:00:00|31455.3|31395.3|31370.9|31310.9|31525.6|31465.6|31355.9|31295.9|15998
1494734400000|2017-05-14 04:00:00|31383.1|31323.1|31378.8|31318.8|31408.7|31348.7|31348.7|31288.7|1156
1494820800000|2017-05-15 04:00:00|31378.6|31318.6|31210|31150|31708.2|31648.2|31200.3|31140.3|24856
1494907200000|2017-05-16 04:00:00|31209.7|31149.7|31781.2|31721.2|31791.2|31731.2|31199.8|31139.8|28460
1494993600000|2017-05-17 04:00:00|31791.2|31731.2|31303.4|31243.4|31831.2|31771.2|31233.2|31173.2|25166
1495080000000|2017-05-18 04:00:00|31302.9|31242.9|30926.4|30866.4|31327.9|31267.9|30755.6|30695.6|49645
1495166400000|2017-05-19 04:00:00|30926.5|30866.5|30779.3|30719.3|31126.4|31066.4|30738.6|30678.6|27988
1495339200000|2017-05-21 04:00:00|30783.3|30723.3|30862|30802|30893.5|30833.5|30772.6|30712.6|2156
1495425600000|2017-05-22 04:00:00|30872|30812|30756.4|30696.4|30965.3|30905.3|30755.4|30695.4|23894
1495512000000|2017-05-23 04:00:00|30760.5|30700.5|30627.3|30567.3|30939.9|30879.9|30597.2|30537.2|28407
1495598400000|2017-05-24 04:00:00|30627.4|30567.4|30737|30677|30810.9|30750.9|30607.4|30547.4|21119
1495684800000|2017-05-25 04:00:00|30738.1|30678.1|30468.7|30408.7|30798.8|30738.8|30457.5|30397.5|23578
1495771200000|2017-05-26 04:00:00|30469.8|30409.8|30198.2|30138.2|30539.4|30479.4|30193.2|30133.2|22648
1496030400000|2017-05-29 04:00:00|30290.1|30230.1|30193.9|30133.9|30327.9|30267.9|30176.7|30116.7|1293
1496116800000|2017-05-30 04:00:00|30186.8|30126.8|29883.1|29823.1|30337.5|30277.5|29803.8|29743.8|34609
1496203200000|2017-05-31 04:00:00|29893.1|29833.1|29908.3|29848.3|30039.1|29979.1|29729|29669|28222
1496289600000|2017-06-01 04:00:00|29898.3|29838.3|29868.9|29808.9|30034|29974|29748.6|29688.6|21047
1496376000000|2017-06-02 04:00:00|29867.2|29807.2|30323.7|30263.7|30406.9|30346.9|29797.7|29737.7|22484
1496548800000|2017-06-04 04:00:00|30369.2|30309.2|30264.6|30204.6|30402.2|30342.2|30176.1|30116.1|2043
1496635200000|2017-06-05 04:00:00|30254.6|30194.6|30171|30111|30532.6|30472.6|30118|30058|24146
1496721600000|2017-06-06 04:00:00|30181|30121|30343.6|30283.6|30628.1|30568.1|30163.2|30103.2|28733
1496808000000|2017-06-07 04:00:00|30341.6|30281.6|30796.9|30736.9|30821.9|30761.9|30286|30226|34473
1496894400000|2017-06-08 04:00:00|30799.8|30739.8|30744.4|30684.4|31079.7|31019.7|30634|30574|37298
1496980800000|2017-06-09 04:00:00|30749.4|30689.4|30685.9|30625.9|31013.2|30953.2|30470.2|30410.2|37149
1497153600000|2017-06-11 04:00:00|30661.4|30601.4|30581.8|30521.8|30701.5|30641.5|30521.5|30461.5|1869
1497240000000|2017-06-12 04:00:00|30579.4|30519.4|30371.9|30311.9|30678|30618|30223.3|30163.3|31679
1497326400000|2017-06-13 04:00:00|30364.5|30304.5|30359.9|30299.9|30755.7|30695.7|30258.7|30198.7|31369
1497412800000|2017-06-14 04:00:00|30362.5|30302.5|30275.5|30215.5|30551.1|30491.1|30267.4|30207.4|22995
1497499200000|2017-06-15 04:00:00|30278.2|30218.2|30385.6|30325.6|30478.2|30418.2|29999.4|29939.4|31303
1497585600000|2017-06-16 04:00:00|30375.6|30315.6|30253|30193|30405.8|30345.8|30077.1|30017.1|23185
1497758400000|2017-06-18 04:00:00|30101.7|30041.7|30497.2|30437.2|30534.1|30474.1|30029.7|29969.7|3062
1497844800000|2017-06-19 04:00:00|30507.2|30447.2|30180.1|30120.1|30564.2|30504.2|30173.2|30113.2|22697
1497931200000|2017-06-20 04:00:00|30178.3|30118.3|30346.7|30286.7|30387.5|30327.5|30098.2|30038.2|25909
1498017600000|2017-06-21 04:00:00|30343.5|30283.5|29912.7|29852.7|30377|30317|29882.6|29822.6|28229
1498104000000|2017-06-22 04:00:00|29912.8|29852.8|29552.2|29492.2|29997|29937|29477.8|29417.8|37225
1498190400000|2017-06-23 04:00:00|29555.6|29495.6|29490.3|29430.3|29697.6|29637.6|29336.9|29276.9|30060
1498363200000|2017-06-25 04:00:00|29444.4|29384.4|29566.2|29506.2|29627.4|29567.4|29439.4|29379.4|996
1498449600000|2017-06-26 04:00:00|29562.6|29502.6|29678|29618|29743|29683|29414.3|29354.3|26543
1498536000000|2017-06-27 04:00:00|29674.4|29614.4|29639.9|29579.9|29792.7|29732.7|29516.1|29456.1|31014
1498622400000|2017-06-28 04:00:00|29641.1|29581.1|29768|29708|29768|29708|29592.4|29532.4|29780
1498708800000|2017-06-29 04:00:00|29774.2|29714.2|29712.3|29652.3|30010|29950|29560.9|29500.9|27771
1498795200000|2017-06-30 04:00:00|29687.3|29627.3|30486.3|30426.3|30876|30816|29662.6|29602.6|20417
1498968000000|2017-07-02 04:00:00|30947.8|30887.8|31198.3|31138.3|31327.8|31267.8|30921.1|30861.1|815
1499054400000|2017-07-03 04:00:00|31197.5|31137.5|31443.3|31383.3|31779|31719|31134.5|31074.5|13404
1499227200000|2017-07-05 04:00:00|31939|31879|31810.9|31750.9|32034.7|31974.7|31532.9|31472.9|16051
1499313600000|2017-07-06 04:00:00|31810.3|31750.3|32443.4|32383.4|32492.2|32432.2|31621.7|31561.7|13146
1499400000000|2017-07-07 04:00:00|32447.9|32387.9|32933.4|32873.4|33113.4|33053.4|32218.7|32158.7|16947
1499572800000|2017-07-09 04:00:00|33425.9|33365.9|33917.7|33857.7|33966.5|33906.5|33416.5|33356.5|1899
1499659200000|2017-07-10 04:00:00|33922.4|33862.4|33941.6|33881.6|34151.9|34091.9|33658.2|33598.2|12872
1499745600000|2017-07-11 04:00:00|33936.8|33876.8|33770.2|33710.2|33991.7|33931.7|33317.7|33257.7|12589
1499832000000|2017-07-12 04:00:00|33770.3|33710.3|32988|32928|34016.9|33956.9|32937.9|32877.9|14067
1499918400000|2017-07-13 04:00:00|32992.9|32932.9|31865|31805|33198.3|33138.3|31749.6|31689.6|13289
1500004800000|2017-07-14 04:00:00|31870|31810|32349.8|32289.8|32521.4|32461.4|31855.2|31795.2|10615
1500177600000|2017-07-16 04:00:00|32453.6|32393.6|32227.1|32167.1|32453.6|32393.6|32078.7|32018.7|478
1500264000000|2017-07-17 04:00:00|32227.2|32167.2|32505.2|32445.2|32820.3|32760.3|32120|32060|10057
1500350400000|2017-07-18 04:00:00|32505.9|32445.9|32519.3|32459.3|32941.2|32881.2|32327.1|32267.1|10929
1500436800000|2017-07-19 04:00:00|32519.4|32459.4|32663.2|32603.2|32961.2|32901.2|32448.5|32388.5|10676
1500523200000|2017-07-20 04:00:00|32669.2|32609.2|33135.6|33075.6|33447.5|33387.5|32665.5|32605.5|10325
1500609600000|2017-07-21 04:00:00|33135.7|33075.7|33117.6|33057.6|33240.9|33180.9|32882.4|32822.4|8872
1500782400000|2017-07-23 04:00:00|32871.6|32811.6|32608.9|32548.9|32871.6|32811.6|32443|32383|1114
1500868800000|2017-07-24 04:00:00|32607.3|32547.3|33388.1|33328.1|33680.8|33620.8|32454.3|32394.3|15882
1500955200000|2017-07-25 04:00:00|33389.9|33329.9|32136|32076|33413.1|33353.1|32080.6|32020.6|17147
1501041600000|2017-07-26 04:00:00|32134.1|32074.1|32221.2|32161.2|32435.8|32375.8|31720.1|31660.1|14594
1501128000000|2017-07-27 04:00:00|32219.1|32159.1|32526.3|32466.3|32725.2|32665.2|32196.7|32136.7|27696
1501214400000|2017-07-28 04:00:00|32524|32464|32470.8|32410.8|32856.3|32796.3|32450|32390|22932
1501387200000|2017-07-30 04:00:00|32090.8|32050.8|32021.4|31981.4|32165.8|32110.8|31893.3|31853.3|3444
1501473600000|2017-07-31 04:00:00|32015.8|31975.8|31947.7|31907.7|32367.6|32327.6|31815.4|31775.4|25589
1501560000000|2017-08-01 04:00:00|31944.7|31904.7|31267.3|31227.3|31979.2|31939.2|31159.1|31119.1|34240
1501646400000|2017-08-02 04:00:00|31277.3|31237.3|31208.7|31168.7|31520.4|31480.4|31140.9|31100.9|24615
1501732800000|2017-08-03 04:00:00|31208.8|31168.8|30947.6|30907.6|31208.8|31168.8|30828.7|30788.7|28457
1501819200000|2017-08-04 04:00:00|30956|30916|30798.5|30758.5|31404|31364|30765.5|30725.5|19312
1501992000000|2017-08-06 04:00:00|31058.1|31018.1|31099.2|31059.2|31218.1|31178.1|30990.3|30950.3|1939
1502078400000|2017-08-07 04:00:00|31095.3|31055.3|31449.2|31409.2|31508.4|31468.4|31079.3|31039.3|20676
1502164800000|2017-08-08 04:00:00|31450.2|31410.2|31373|31333|31675.4|31635.4|31275.1|31235.1|27130
1502251200000|2017-08-09 04:00:00|31372.3|31332.3|31174.9|31134.9|31425.1|31385.1|31109.4|31069.4|23798
1502337600000|2017-08-10 04:00:00|31184.3|31144.3|30140.5|30100.5|31594|31554|30013.5|29973.5|42665
1502424000000|2017-08-11 04:00:00|30141|30101|30451.1|30411.1|30451.5|30411.5|29986.6|29946.6|25528
1502596800000|2017-08-13 04:00:00|30185|30145|30085.2|30045.2|30200|30160|30065.1|30025.1|2576
1502683200000|2017-08-14 04:00:00|30080.2|30040.2|30275.7|30235.7|30345.5|30305.5|30025.5|29985.5|22204
1502769600000|2017-08-15 04:00:00|30265.7|30225.7|29896.6|29856.6|30285.8|30245.8|29876.6|29836.6|24402
1502856000000|2017-08-16 04:00:00|29901.6|29861.6|30017.8|29977.8|30067.7|30027.7|29766.8|29726.8|25786
1502942400000|2017-08-17 04:00:00|29997.9|29957.9|30159|30119|30237.9|30197.9|29858.8|29818.8|26632
1503028800000|2017-08-18 04:00:00|30154.1|30114.1|30058.4|30018.4|30159|30119|29869|29829|21513
1503201600000|2017-08-20 04:00:00|29980.2|29940.2|29979.7|29939.7|30040|30000|29880.8|29840.8|1148
1503288000000|2017-08-21 04:00:00|29969.7|29929.7|30060.7|30020.7|30100.7|30060.7|29791.3|29751.3|19768
1503374400000|2017-08-22 04:00:00|30050.7|30010.7|29882.2|29842.2|30150.8|30110.8|29762.4|29722.4|23261
1503460800000|2017-08-23 04:00:00|29881.8|29841.8|29773.8|29733.8|29972.3|29932.3|29543.7|29503.7|27175
1503547200000|2017-08-24 04:00:00|29763.8|29723.8|30023.7|29983.7|30221.6|30181.6|29624.6|29584.6|30445
1503633600000|2017-08-25 04:00:00|30019.2|29979.2|30074.7|30034.7|30273.5|30233.5|30003.7|29963.7|19178
1503806400000|2017-08-27 04:00:00|29995.9|29955.9|30196.1|30156.1|30210.5|30170.5|29985.9|29945.9|1798
1503892800000|2017-08-28 04:00:00|30206.1|30166.1|29996.8|29956.8|30236.9|30196.9|29878.2|29838.2|22480
1503979200000|2017-08-29 04:00:00|30001.2|29961.2|30007.3|29967.3|30106.9|30066.9|29878.4|29838.4|24877
1504065600000|2017-08-30 04:00:00|30006.6|29966.6|29784.7|29744.7|30031|29991|29728.6|29688.6|19547
1504152000000|2017-08-31 04:00:00|29784|29744|30099.6|30059.6|30116.8|30076.8|29715|29675|23374
1504238400000|2017-09-01 04:00:00|30098.9|30058.9|29908.9|29868.9|30260.1|30220.1|29859.5|29819.5|22034
1504411200000|2017-09-03 04:00:00|30094.1|30054.1|30094.1|30054.1|30094.1|30054.1|30094.1|30054.1|0
1504497600000|2017-09-04 04:00:00|30068|30028|30179.1|30139.1|30202.3|30162.3|30003|29963|2378
1504584000000|2017-09-05 04:00:00|30183.2|30143.2|30687.8|30647.8|30871.2|30831.2|30103.4|30063.4|33919
1504670400000|2017-09-06 04:00:00|30687.9|30647.9|30897.8|30857.8|31087.3|31047.3|30637.9|30597.9|26186
1504756800000|2017-09-07 04:00:00|30887.8|30847.8|30872.9|30832.9|31022.3|30982.3|30729.8|30689.8|22447
1504843200000|2017-09-08 04:00:00|30868.9|30828.9|30561|30521|30945.4|30905.4|30538.7|30498.7|20776
1505016000000|2017-09-10 04:00:00|30652.9|30612.9|30700.8|30660.8|30730.8|30690.8|30613|30573|1993
1505102400000|2017-09-11 04:00:00|30699.7|30659.7|30429.7|30389.7|30725.9|30685.9|30335.5|30295.5|26809
1505188800000|2017-09-12 04:00:00|30425.9|30385.9|30225.8|30185.8|30501.4|30461.4|29709|29669|33476
1505275200000|2017-09-13 04:00:00|30215.8|30175.8|30704.6|30664.6|30713.4|30673.4|30164.7|30124.7|23018
1505361600000|2017-09-14 04:00:00|30703.4|30663.4|31359.3|31319.3|31433.6|31393.6|30614.8|30574.8|32884
1505448000000|2017-09-15 04:00:00|31340.6|31300.6|31217.6|31177.6|31429.7|31389.7|31065.1|31025.1|28656
1505620800000|2017-09-17 04:00:00|31136.6|31096.6|31408.3|31368.3|31440.4|31400.4|31128.1|31088.1|1820
1505707200000|2017-09-18 04:00:00|31405.4|31365.4|31346.9|31306.9|31685.9|31645.9|31256.9|31216.9|22782
1505793600000|2017-09-19 04:00:00|31343.4|31303.4|31002.9|30962.9|31427.2|31387.2|30809.1|30769.1|23109
1505880000000|2017-09-20 04:00:00|31001.4|30961.4|31089.2|31049.2|31300.5|31260.5|30989.9|30949.9|20690
1505966400000|2017-09-21 04:00:00|31085.8|31045.8|31717.7|31677.7|31722.7|31682.7|30996.6|30956.6|23495
1506052800000|2017-09-22 04:00:00|31707.7|31667.7|32000.2|31960.2|32158.6|32118.6|31568.3|31528.3|34576
1506225600000|2017-09-24 04:00:00|31990.5|31950.5|31852.4|31812.4|32012.3|31972.3|31812.4|31772.4|3175
1506312000000|2017-09-25 04:00:00|31852.5|31812.5|31557.6|31517.6|31892.6|31852.6|31485|31445|32557
1506398400000|2017-09-26 04:00:00|31559.4|31519.4|31391.1|31351.1|31617.7|31577.7|31120|31080|36162
1506484800000|2017-09-27 04:00:00|31389.3|31349.3|31344.6|31304.6|31482|31442|31189.9|31149.9|35809
1506571200000|2017-09-28 04:00:00|31344.7|31304.7|31233.3|31193.3|31531.7|31491.7|31167.2|31127.2|38949
1506657600000|2017-09-29 04:00:00|31236.4|31196.4|31643.6|31603.6|31829.3|31789.3|31076.6|31036.6|34200
1506830400000|2017-10-01 04:00:00|31577.4|31537.4|31617.7|31577.7|31627.4|31587.4|31542.4|31502.4|1254
1506916800000|2017-10-02 04:00:00|31615.7|31575.7|31389.3|31349.3|31777.9|31737.9|31307|31267|26712
1507003200000|2017-10-03 04:00:00|31379.3|31339.3|31341|31301|31622.1|31582.1|31248.3|31208.3|22578
1507089600000|2017-10-04 04:00:00|31338.1|31298.1|31322.7|31282.7|31414.1|31374.1|31087.5|31047.5|22398
1507176000000|2017-10-05 04:00:00|31324.9|31284.9|31882.2|31842.2|31953.6|31913.6|31303|31263|27742
1507262400000|2017-10-06 04:00:00|31876.6|31836.6|32054.8|32014.8|32087.6|32047.6|31655|31615|22954
1507435200000|2017-10-08 04:00:00|32103.7|32063.7|31974|31934|32173.8|32133.8|31901.6|31861.6|1679
1507521600000|2017-10-09 04:00:00|31971.7|31931.7|31801.1|31761.1|32172.5|32132.5|31650.8|31610.8|27199
1507608000000|2017-10-10 04:00:00|31798.4|31758.4|31682.8|31642.8|32064.1|32024.1|31655|31615|26024
1507694400000|2017-10-11 04:00:00|31685.2|31645.2|31729.3|31689.3|31756.8|31716.8|31585.9|31545.9|21510
1507780800000|2017-10-12 04:00:00|31726.9|31686.9|32768.7|32728.7|32992.9|32952.9|31582.6|31542.6|45656
1507867200000|2017-10-13 04:00:00|32766.1|32726.1|32940.3|32900.3|33097.1|33057.1|32639.3|32599.3|25936
1508040000000|2017-10-15 04:00:00|32890.9|32850.9|32741.2|32701.2|32920.9|32880.9|32708.5|32668.5|1522
1508126400000|2017-10-16 04:00:00|32738.6|32698.6|32500.8|32460.8|32826.4|32786.4|32445.4|32405.4|20818
1508212800000|2017-10-17 04:00:00|32508.1|32468.1|32235.2|32195.2|32510.8|32470.8|32222.5|32182.5|20918
1508299200000|2017-10-18 04:00:00|32232.6|32192.6|32299.8|32259.8|32426.1|32386.1|32173.3|32133.3|17930
1508385600000|2017-10-19 04:00:00|32297.1|32257.1|32341.2|32301.2|32484.8|32444.8|32265.2|32225.2|18718
1508472000000|2017-10-20 04:00:00|32343.9|32303.9|31827.2|31787.2|32366.6|32326.6|31827.2|31787.2|25718
1508644800000|2017-10-22 04:00:00|31800.5|31760.5|31915.8|31875.8|31931.5|31891.5|31741.3|31701.3|1621
1508731200000|2017-10-23 04:00:00|31913.7|31873.7|31773.4|31733.4|31921.9|31881.9|31652.3|31612.3|22686
1508817600000|2017-10-24 04:00:00|31770.5|31730.5|31679.3|31639.3|31820.6|31780.6|31418.5|31378.5|26717
1508904000000|2017-10-25 04:00:00|31709.3|31669.3|31675|31635|31920|31880|31654.3|31614.3|23923
1508990400000|2017-10-26 04:00:00|31673|31633|31322.7|31282.7|31735.6|31695.6|31302.6|31262.6|23896
1509076800000|2017-10-27 04:00:00|31319.7|31279.7|31373.7|31333.7|31493.4|31453.4|31294.8|31254.8|21330
1509249600000|2017-10-29 04:00:00|31351.3|31311.3|31474.7|31434.7|31531.5|31491.5|31344.4|31304.4|1305
1509336000000|2017-10-30 04:00:00|31484.7|31444.7|31460|31420|31588.3|31548.3|31352.3|31312.3|20296
1509422400000|2017-10-31 04:00:00|31456.8|31416.8|31341.3|31301.3|31560.5|31520.5|31280.3|31240.3|26574
1509508800000|2017-11-01 04:00:00|31348.1|31308.1|31703|31663|31733|31693|31235.5|31195.5|23925
1509595200000|2017-11-02 04:00:00|31704.7|31664.7|31798.1|31758.1|31927.3|31887.3|31663.5|31623.5|19589
1509681600000|2017-11-03 04:00:00|31793.1|31753.1|31549.1|31509.1|31815.4|31775.4|31432.3|31392.3|20318
1509854400000|2017-11-05 04:00:00|31581.2|31541.2|31623.1|31583.1|31662.9|31622.9|31576.2|31536.2|673
1509944400000|2017-11-06 05:00:00|31613.1|31573.1|31837.7|31797.7|31896|31856|31540.4|31500.4|22282
1510030800000|2017-11-07 05:00:00|31841.2|31801.2|31763.4|31723.4|31903.9|31863.9|31665.1|31625.1|24704
1510117200000|2017-11-08 05:00:00|31770.5|31730.5|31705.1|31665.1|31821.2|31781.2|31594.3|31554.3|19196
1510203600000|2017-11-09 05:00:00|31695.1|31655.1|31363.2|31323.2|32237.4|32197.4|31308.9|31268.9|39828
1510290000000|2017-11-10 05:00:00|31359.6|31319.6|31635.6|31595.6|31697.6|31657.6|31337|31297|20686
1510462800000|2017-11-12 05:00:00|31633|31593|31713.3|31673.3|31754.4|31714.4|31594.3|31554.3|862
1510549200000|2017-11-13 05:00:00|31714.5|31674.5|31383.7|31343.7|31815.3|31775.3|31293|31253|28707
1510635600000|2017-11-14 05:00:00|31383.8|31343.8|31207.8|31167.8|31424.4|31384.4|31137.1|31097.1|26460
1510722000000|2017-11-15 05:00:00|31211.6|31171.6|31399.5|31359.5|31496.2|31456.2|31197.8|31157.8|27138
1510808400000|2017-11-16 05:00:00|31403.3|31363.3|31251.1|31211.1|31467.3|31427.3|31180.3|31140.3|19223
1510894800000|2017-11-17 05:00:00|31257.2|31217.2|32051.4|32011.4|32051.4|32011.4|31243.3|31203.3|34825
1511067600000|2017-11-19 05:00:00|32023.7|31983.7|32108|32068|32189.8|32149.8|32023.7|31983.7|1421
1511154000000|2017-11-20 05:00:00|32108.9|32068.9|32103.9|32063.9|32183.2|32143.2|31732.9|31692.9|24533
1511240400000|2017-11-21 05:00:00|32105.8|32065.8|31995.7|31955.7|32194.9|32154.9|31896.5|31856.5|19785
1511326800000|2017-11-22 05:00:00|31996.6|31956.6|32676.8|32636.8|32718.3|32678.3|31987.5|31947.5|30556
1511499600000|2017-11-24 05:00:00|32596.6|32556.6|32631.6|32511.6|32908.6|32868.6|32531.1|32465.3|17441
1511672400000|2017-11-26 05:00:00|32575.8|32535.8|32746.1|32706.1|32776.1|32736.1|32545.8|32505.8|1772
1511758800000|2017-11-27 05:00:00|32745.4|32705.4|32710.9|32670.9|33177.6|33137.6|32477.6|32437.6|26446
1511845200000|2017-11-28 05:00:00|32715.2|32675.2|32571.5|32531.5|32740.9|32700.9|32455|32415|34418
1511931600000|2017-11-29 05:00:00|32570.9|32530.9|32680.7|32640.7|32926.7|32886.7|32507.3|32467.3|40925
1512018000000|2017-11-30 05:00:00|32670.7|32630.7|32694.6|32654.6|33011.5|32971.5|32260.9|32220.9|36028
1512104400000|2017-12-01 05:00:00|32695.6|32655.6|33015.5|32975.5|33046|33006|32590.4|32550.4|26362
1512277200000|2017-12-03 05:00:00|33079.1|33039.1|33438.6|33398.6|33497.9|33457.9|33069.1|33029.1|4431
1512363600000|2017-12-04 05:00:00|33443.6|33403.6|33769.9|33729.9|34098.6|34058.6|33408.3|33368.3|46890
1512450000000|2017-12-05 05:00:00|33774.9|33734.9|34521.9|34481.9|34551.2|34511.2|33620.5|33580.5|40855
1512536400000|2017-12-06 05:00:00|34511.9|34471.9|34234.7|34194.7|34832.3|34792.3|33588.9|33548.9|48371
1512622800000|2017-12-07 05:00:00|34235|34195|33566.5|33526.5|34239.7|34199.7|33475.8|33435.8|34964
1512709200000|2017-12-08 05:00:00|33561.5|33521.5|33257.8|33217.8|33802.1|33762.1|33047.4|33007.4|31678
1512882000000|2017-12-10 05:00:00|33180.8|33140.8|32991|32951|33180.8|33140.8|32930.9|32890.9|1948
1512968400000|2017-12-11 05:00:00|32981|32941|32792.4|32752.4|33001.5|32961.5|32721.4|32681.4|32146
1513054800000|2017-12-12 05:00:00|32802.4|32762.4|32573.9|32533.9|32803|32763|32413.2|32373.2|33586
1513141200000|2017-12-13 05:00:00|32573.8|32533.8|32597.9|32557.9|32734.7|32694.7|32484|32444|24863
1513227600000|2017-12-14 05:00:00|32598|32558|32256.5|32216.5|32633.1|32593.1|32155.8|32115.8|26468
1513314000000|2017-12-15 05:00:00|32251.7|32211.7|32109|32069|32349.9|32309.9|32077.2|32037.2|20733
1513486800000|2017-12-17 05:00:00|32193.7|32153.7|32130.9|32090.9|32218.7|32178.7|32080.1|32040.1|812
1513573200000|2017-12-18 05:00:00|32140.2|32100.2|31886.8|31846.8|32308.5|32268.5|31741.1|31701.1|26942
1513659600000|2017-12-19 05:00:00|31886.9|31846.9|31629.6|31589.6|32028|31988|31609.3|31569.3|27440
1513746000000|2017-12-20 05:00:00|31628.5|31588.5|31774.4|31734.4|31844.6|31804.6|31568.6|31528.6|25512
1513832400000|2017-12-21 05:00:00|31774.5|31734.5|31538.2|31498.2|31806.1|31766.1|31510|31470|20424
1513918800000|2017-12-22 05:00:00|31541.8|31501.8|31543.1|31423.1|31669|31629|31411.8|31371.8|17480
1514264400000|2017-12-26 05:00:00|31905.7|31865.7|31966.3|31926.3|31966.3|31926.3|31684.9|31644.9|10106
1514350800000|2017-12-27 05:00:00|31966.4|31926.4|31560.9|31520.9|32011.7|31971.7|31356.8|31316.8|40832
1514437200000|2017-12-28 05:00:00|31563.5|31523.5|31427.9|31387.9|31677.7|31637.7|31394.3|31354.3|36572
1514523600000|2017-12-29 05:00:00|31430.3|31390.3|31551.6|31511.6|31678.2|31638.2|31396.3|31356.3|20715
1514869200000|2018-01-02 05:00:00|31737.9|31697.9|31731.2|31691.2|31828.1|31788.1|31505.6|31465.6|15215
1514955600000|2018-01-03 05:00:00|31734.7|31694.7|31710.8|31670.8|31811.2|31771.2|31598.9|31558.9|23816
1515042000000|2018-01-04 05:00:00|31710.9|31670.9|31960.2|31920.2|32050.4|32010.4|31467.2|31427.2|34463
1515128400000|2018-01-05 05:00:00|31960.3|31920.3|32048.5|32008.5|32256.3|32216.3|31929.2|31889.2|25082
1515301200000|2018-01-07 05:00:00|32101.1|32061.1|32132|32092|32161.8|32121.8|32066.1|32026.1|1321
1515387600000|2018-01-08 05:00:00|32132.1|32092.1|32147.9|32107.9|32219|32179|31869.3|31829.3|29434
1515474000000|2018-01-09 05:00:00|32148|32108|31771.8|31731.8|32148.2|32108.2|31714.1|31674.1|21478
1515560400000|2018-01-10 05:00:00|31771.9|31731.9|31635.9|31595.9|31772|31732|31560.4|31520.4|27300
1515646800000|2018-01-11 05:00:00|31645.9|31605.9|31306.2|31266.2|31840.8|31800.8|31235.3|31195.3|38186
1515733200000|2018-01-12 05:00:00|31306.3|31266.3|31789.9|31749.9|31790|31750|31049.3|31009.3|31742
1515992400000|2018-01-15 05:00:00|31879.2|31839.2|31900.5|31860.5|31978.9|31938.9|31859.2|31819.2|1418
1516078800000|2018-01-16 05:00:00|31910.2|31870.2|32285.7|32245.7|32342.6|32302.6|31910.2|31870.2|27207
1516165200000|2018-01-17 05:00:00|32285.8|32245.8|32480.6|32440.6|32530.3|32490.3|32078.7|32038.7|24779
1516251600000|2018-01-18 05:00:00|32480.7|32440.7|32956.4|32916.4|32966.3|32926.3|32414|32374|29013
1516338000000|2018-01-19 05:00:00|32972|32932|33139.2|33099.2|33498.8|33458.8|32956.5|32916.5|33244
1516510800000|2018-01-21 05:00:00|33412.6|33372.6|33480.2|33440.2|33641|33601|33412.6|33372.6|3272
1516597200000|2018-01-22 05:00:00|33481.1|33441.1|33958.3|33918.3|33958.3|33918.3|33476.5|33436.5|38897
1516683600000|2018-01-23 05:00:00|33948.3|33908.3|33861|33821|34071.3|34031.3|33506.1|33466.1|47770
1516770000000|2018-01-24 05:00:00|33862|33822|34401.3|34361.3|34412.4|34372.4|33673.2|33633.2|48784
1516856400000|2018-01-25 05:00:00|34401.4|34361.4|34217.2|34177.2|34912.1|34872.1|33768|33728|53255
1516942800000|2018-01-26 05:00:00|34208.4|34168.4|33664.8|33624.8|34267.7|34227.7|33504.4|33464.4|33775
1517115600000|2018-01-28 05:00:00|33801.6|33761.6|34111.2|34071.2|34186.3|34146.3|33781.6|33741.6|4760
1517202000000|2018-01-29 05:00:00|34121.2|34081.2|33730|33690|34257.3|34217.3|33604.4|33564.4|34278
1517288400000|2018-01-30 05:00:00|33726.5|33686.5|34158.6|34118.6|34399.4|34359.4|33715.1|33675.1|31146
1517374800000|2018-01-31 05:00:00|34155.2|34115.2|33807.6|33767.6|34245.7|34205.7|33640.7|33600.7|29126
1517461200000|2018-02-01 05:00:00|33802.6|33762.6|33487.1|33447.1|33847.7|33807.7|33220.4|33180.4|31864
1517547600000|2018-02-02 05:00:00|33473.9|33433.9|33298|33258|33550.8|33510.8|33227.9|33187.9|22171
1517720400000|2018-02-04 05:00:00|33203.7|33163.7|33041.8|33001.8|33203.7|33163.7|32966.1|32926.1|2207
1517806800000|2018-02-05 05:00:00|33043.8|33003.8|32853.8|32813.8|33103.1|33063.1|32795.9|32755.9|29526
1517893200000|2018-02-06 05:00:00|32855.8|32815.8|33794|33754|33803.9|33763.9|32818|32778|35053
1517979600000|2018-02-07 05:00:00|33786.8|33746.8|33692.8|33652.8|33804.2|33764.2|33335.7|33295.7|34269
1518066000000|2018-02-08 05:00:00|33695.6|33655.6|34263|34223|34751.4|34711.4|33616.1|33576.1|49205
1518152400000|2018-02-09 05:00:00|34263.1|34223.1|34564.9|34524.9|34617.2|34577.2|33985.1|33945.1|44638
1518325200000|2018-02-11 05:00:00|35087.1|35047.1|35535|35495|35687.3|35647.3|35087.1|35047.1|7871
1518411600000|2018-02-12 05:00:00|35532.4|35492.4|36085.9|36045.9|36118.2|36078.2|35188.8|35148.8|47222
1518498000000|2018-02-13 05:00:00|36083.5|36043.5|36226.2|36186.2|37244.6|37204.6|35856.6|35816.6|46597
1518584400000|2018-02-14 05:00:00|36228.9|36188.9|37390.3|37350.3|37435|37395|36128.3|36088.3|32178
1518670800000|2018-02-15 05:00:00|37392.5|37352.5|37720.4|37680.4|37730.4|37690.4|36984.2|36944.2|30190
1518757200000|2018-02-16 05:00:00|37746.2|37706.2|37571.7|37531.7|38053.9|38013.9|37004.1|36964.1|30562
1519016400000|2018-02-19 05:00:00|38210.4|38170.4|38313.2|38273.2|38463|38423|37989.7|37949.7|4071
1519102800000|2018-02-20 05:00:00|38310|38270|37274.8|37234.8|38720.8|38680.8|37047.8|37007.8|27259
1519189200000|2018-02-21 05:00:00|37278.1|37238.1|37939.4|37899.4|38434.8|38394.8|37278.1|37238.1|21855
1519275600000|2018-02-22 05:00:00|37942.8|37902.8|37924.9|37884.9|38059.7|38019.7|37759|37719|17537
1519362000000|2018-02-23 05:00:00|37928.4|37888.4|37765.5|37725.5|38170.4|38130.4|37700.6|37660.6|20248
1519534800000|2018-02-25 05:00:00|37957.8|37917.8|38101|38061|38171.8|38131.8|37934.1|37894.1|1789
1519621200000|2018-02-26 05:00:00|38104.8|38064.8|37962.4|37922.4|38520.6|38480.6|37871.5|37831.5|27667
1519707600000|2018-02-27 05:00:00|37963.6|37923.6|39404.1|39364.1|39441.5|39401.5|37924.9|37884.9|24413
1519794000000|2018-02-28 05:00:00|39408|39368|39049.7|39009.7|39922|39882|38621.2|38581.2|50536
1519880400000|2018-03-01 05:00:00|39050.7|39010.7|40143|40103|40225.3|40185.3|38807.9|38767.9|35850
1519966800000|2018-03-02 05:00:00|40138.9|40098.9|39072.7|39032.7|40362.3|40322.3|39046.5|39006.5|25910
1520139600000|2018-03-04 05:00:00|39525.4|39485.4|39088.2|39048.2|39565.4|39525.4|39037|38997|3796
1520226000000|2018-03-05 05:00:00|39083.9|39043.9|39133.4|39093.4|39418.1|39378.1|38566.7|38526.7|24929
1520312400000|2018-03-06 05:00:00|39137.7|39097.7|38940.5|38900.5|39199.3|39159.3|38488|38448|24769
1520398800000|2018-03-07 05:00:00|38944.9|38904.9|38201.5|38161.5|39055.7|39015.7|38196.5|38156.5|29866
1520485200000|2018-03-08 05:00:00|38206.1|38166.1|37855.4|37815.4|38621|38581|37845.2|37805.2|28322
1520571600000|2018-03-09 05:00:00|37855|37815|37241.9|37201.9|38085.3|38045.3|37231.6|37191.6|27402
1520744400000|2018-03-11 05:00:00|37239.3|37199.3|37345.6|37305.6|37580.5|37540.5|37180.8|37140.8|2609
1520827200000|2018-03-12 04:00:00|37345.5|37305.5|37238.6|37198.6|37440.7|37400.7|37043.3|37003.3|24831
1520913600000|2018-03-13 04:00:00|37248.6|37208.6|37810.4|37770.4|37820.3|37780.3|37168.6|37128.6|31541
1521000000000|2018-03-14 04:00:00|37805.4|37765.4|37218.2|37178.2|38045.3|38005.3|37037.5|36997.5|29134
1521086400000|2018-03-15 04:00:00|37218.3|37178.3|37391.2|37351.2|37487.8|37447.8|37009.7|36969.7|25385
1521172800000|2018-03-16 04:00:00|37391|37351|37268.2|37228.2|37511.4|37471.4|37172.2|37132.2|23130
1521345600000|2018-03-18 04:00:00|37189.4|37149.4|36858.7|36818.7|37199.4|37159.4|36823.8|36783.8|2583
1521432000000|2018-03-19 04:00:00|36863.2|36823.2|35998.3|35958.3|36913.9|36873.9|35870.5|35830.5|39068
1521518400000|2018-03-20 04:00:00|36002.8|35962.8|36275|36235|36374.3|36334.3|35854.9|35814.9|24200
1521604800000|2018-03-21 04:00:00|36275.6|36235.6|36788.8|36748.8|36920.5|36880.5|36174.7|36134.7|25060
1521691200000|2018-03-22 04:00:00|36784.5|36744.5|37006.8|36966.8|37015.7|36975.7|36562|36522|21373
1521777600000|2018-03-23 04:00:00|37002.6|36962.6|37877.8|37837.8|37945.4|37905.4|36116.9|36076.9|34594
1521950400000|2018-03-25 04:00:00|37824.4|37744.4|38267.9|38227.9|38606.6|38566.6|37756.4|37716.4|3464
1522036800000|2018-03-26 04:00:00|38263.9|38223.9|37493.3|37453.3|38552.4|38512.4|37424|37384|23849
1522123200000|2018-03-27 04:00:00|37473.3|37433.3|37480.4|37440.4|37910.7|37870.7|37236|37196|20006
1522209600000|2018-03-28 04:00:00|37476.6|37436.6|37112.2|37072.2|37681.2|37641.2|37041.1|37001.1|21653
1522296000000|2018-03-29 04:00:00|37108.5|37068.5|38473.2|38433.2|38682.6|38642.6|36864.1|36824.1|26341
1522555200000|2018-04-01 04:00:00|38498.3|38458.3|38878.6|38838.6|39066.8|39026.8|38498.3|38458.3|2084
1522641600000|2018-04-02 04:00:00|38877|38837|38087.6|38047.6|38977.9|38937.9|37825.5|37785.5|19155
1522728000000|2018-04-03 04:00:00|38097.6|38057.6|38144.6|38104.6|38530.5|38490.5|37944.9|37904.9|36788
1522814400000|2018-04-04 04:00:00|38142.9|38102.9|38334.1|38294.1|38496.2|38456.2|36523.7|36483.7|50942
1522900800000|2018-04-05 04:00:00|38329.1|38289.1|38406.1|38366.1|38623.1|38583.1|37733.3|37681.4|29822
1522987200000|2018-04-06 04:00:00|38401.1|38361.1|38803.1|38763.1|38896.1|38856.1|38048.1|38008.1|26676
1523160000000|2018-04-08 04:00:00|38956.3|38876.3|39328.1|39288.1|39492.3|39452.3|38956.3|38876.3|3306
1523246400000|2018-04-09 04:00:00|39347.4|39307.4|38848.3|38808.3|39478.8|39438.8|38699.3|38659.3|43952
1523332800000|2018-04-10 04:00:00|38846|38806|38639.8|38599.8|39303.4|39263.4|38504.4|38464.4|50641
1523419200000|2018-04-11 04:00:00|38639.9|38599.9|38316.4|38276.4|38966.8|38926.8|38208.5|38168.5|33671
1523505600000|2018-04-12 04:00:00|38296.4|38256.4|38855.6|38815.6|38962.7|38922.7|38058.3|38018.3|25833
1523592000000|2018-04-13 04:00:00|38858.1|38818.1|38429.3|38389.3|38923.1|38883.1|38235.8|38195.8|19559
1523764800000|2018-04-15 04:00:00|38518.8|38478.8|38574.9|38534.9|38584.8|38544.8|38356.8|38316.8|802
1523851200000|2018-04-16 04:00:00|38577.7|38537.7|38014.8|37974.8|38662.3|38622.3|37986.8|37946.8|26260
1523937600000|2018-04-17 04:00:00|38004.8|37964.8|38363.8|38323.8|38493|38453|38004.8|37964.8|25166
1524024000000|2018-04-18 04:00:00|38363.9|38323.9|38045|38005|38579.2|38539.2|37864.2|37824.2|40211
1524110400000|2018-04-19 04:00:00|38047|38007|37580.5|37540.5|38067.5|38027.5|37518.8|37478.8|23344
1524196800000|2018-04-20 04:00:00|37582.4|37542.4|37689.9|37649.9|37932.2|37892.2|37348|37308|23203
1524369600000|2018-04-22 04:00:00|37715.3|37635.3|37869.8|37829.8|37912.2|37872.2|37693.7|37635.3|1393
1524456000000|2018-04-23 04:00:00|37866.5|37826.5|37430.4|37390.4|37987.2|37947.2|37408.6|37368.6|16452
1524542400000|2018-04-24 04:00:00|37428.8|37388.8|37703.6|37663.6|37715.5|37675.5|37265.4|37225.4|21626
1524628800000|2018-04-25 04:00:00|37713.6|37673.6|38236|38196|38304.7|38264.7|37699.1|37659.1|20388
1524715200000|2018-04-26 04:00:00|38237.4|38197.4|38429.8|38389.8|38498.2|38458.2|37984.1|37944.1|55074
1524801600000|2018-04-27 04:00:00|38433.4|38393.4|39356.2|39316.2|39761.2|39721.2|38106.3|38066.3|49518
1524974400000|2018-04-29 04:00:00|39521.2|39481.2|40172|40132|40172|40132|39518.9|39478.9|2293
1525060800000|2018-04-30 04:00:00|40170.9|40130.9|39248.3|39208.3|40340.2|40300.2|39138.2|39098.2|31288
1525147200000|2018-05-01 04:00:00|39244.3|39204.3|40266.8|40226.8|40639.5|40599.5|39154.8|39114.8|37712
1525233600000|2018-05-02 04:00:00|40270.8|40230.8|39718.5|39678.5|40527.1|40487.1|39622.5|39582.5|33798
1525320000000|2018-05-03 04:00:00|39717.6|39677.6|39720.2|39680.2|40151.7|40111.7|39565.6|39525.6|25297
1525406400000|2018-05-04 04:00:00|39705.2|39665.2|39352.8|39312.8|39849.4|39809.4|39181.9|39141.9|23994
1525579200000|2018-05-06 04:00:00|39267|39227|38993.4|38953.4|39277|39237|38818.6|38778.6|2952
1525665600000|2018-05-07 04:00:00|38993.9|38953.9|38252.1|38212.1|39053.3|39013.3|38215.5|38175.5|27678
1525752000000|2018-05-08 04:00:00|38251.1|38211.1|38617|38577|38819.8|38779.8|38121.5|38081.5|29202
1525838400000|2018-05-09 04:00:00|38607.8|38567.8|38915.2|38875.2|38915.2|38875.2|38363.8|38323.8|19861
1525924800000|2018-05-10 04:00:00|38914.9|38874.9|38444.9|38404.9|39160.5|39120.5|38395.6|38355.6|28538
1526011200000|2018-05-11 04:00:00|38429.9|38389.9|37924.6|37884.6|38534.4|38494.4|37841.4|37801.4|27224
1526184000000|2018-05-13 04:00:00|37839.9|37799.9|38104.4|38064.4|38194.6|38154.6|37834.9|37794.9|1416
1526270400000|2018-05-14 04:00:00|38099.4|38059.4|38824.4|38784.4|39109|39069|37933.8|37893.8|24684
1526356800000|2018-05-15 04:00:00|38819.5|38779.5|38036|37996|38888.6|38848.6|37878.4|37838.4|25823
1526443200000|2018-05-16 04:00:00|38046|38006|37890.9|37850.9|38164.2|38124.2|37627.7|37587.7|19887
1526529600000|2018-05-17 04:00:00|37886.2|37846.2|37848.1|37808.1|38055.8|38015.8|37436.2|37396.2|24700
1526616000000|2018-05-18 04:00:00|37852.7|37812.7|37541.8|37501.8|38066.6|38026.6|37510.8|37470.8|19463
1526788800000|2018-05-20 04:00:00|38106.2|38066.2|38122|38082|38328.9|38288.9|38027.8|37987.8|2070
1526875200000|2018-05-21 04:00:00|38121.4|38081.4|37723|37683|38244.9|38204.9|37583.1|37543.1|19625
1526961600000|2018-05-22 04:00:00|37722.3|37682.3|37873.1|37833.1|38171.4|38131.4|37671.4|37631.4|23819
1527048000000|2018-05-23 04:00:00|37877.3|37837.3|38221.6|38181.6|38315.4|38275.4|37656.6|37616.6|24861
1527134400000|2018-05-24 04:00:00|38211.6|38171.6|37779.7|37739.7|38628.9|38588.9|37726.9|37686.9|26149
1527220800000|2018-05-25 04:00:00|37778.7|37738.7|38090.8|38050.8|38174|38134|37748.8|37708.8|17573
1527393600000|2018-05-27 04:00:00|38206.4|38086.4|38147.9|38027.9|38214.6|38094.6|38147.9|38027.9|0
1527480000000|2018-05-28 04:00:00|38185|38145|38345.2|38305.2|38365.2|38325.2|38151.3|38111.3|988
1527566400000|2018-05-29 04:00:00|38348.9|38308.9|37764.9|37724.9|38752.8|38712.8|37701.2|37661.2|29282
1527652800000|2018-05-30 04:00:00|37763.5|37723.5|37643.6|37603.6|38049.9|38009.9|37344.4|37304.4|32571
1527739200000|2018-05-31 04:00:00|37640.1|37600.1|37700.8|37660.8|37991.1|37951.1|37460.1|37420.1|19570
1527825600000|2018-06-01 04:00:00|37697.3|37657.3|37539.5|37499.5|37779.5|37739.5|37270.8|37230.8|20979
1527998400000|2018-06-03 04:00:00|37263.6|37223.6|37402.4|37362.4|37503.7|37463.7|37227.1|37187.1|2052
1528084800000|2018-06-04 04:00:00|37400.7|37360.7|36980|36940|37415.8|37375.8|36935.9|36895.9|27161
1528171200000|2018-06-05 04:00:00|36981.8|36941.8|36895.8|36855.8|37193.4|37153.4|36777.8|36737.8|29504
1528257600000|2018-06-06 04:00:00|36898.8|36858.8|36509.6|36469.6|36921|36881|36499.5|36459.5|26386
1528344000000|2018-06-07 04:00:00|36511.6|36471.6|35888.8|35848.8|36658.4|36618.4|35879.6|35839.6|39127
1528430400000|2018-06-08 04:00:00|35886.7|35846.7|35887.4|35847.4|36177.8|36137.8|35664.5|35624.5|35593
1528603200000|2018-06-10 04:00:00|35900.1|35820.1|35953.2|35913.2|36025.3|35985.3|35858.1|35818.1|973
1528689600000|2018-06-11 04:00:00|35950.5|35910.5|35457.9|35417.9|35985.6|35945.6|35196.8|35156.8|32973
1528776000000|2018-06-12 04:00:00|35460.5|35420.5|35105.6|35065.6|35726.8|35686.8|35100.6|35060.6|33947
1528862400000|2018-06-13 04:00:00|35108.1|35068.1|34893.6|34853.6|35278.5|35238.5|34761.8|34721.8|32998
1528948800000|2018-06-14 04:00:00|34891|34851|34259.3|34219.3|34948.7|34908.7|34257|34217|27957
1529035200000|2018-06-15 04:00:00|34261.6|34221.6|34017.1|33977.1|34925.6|34885.6|33708.3|33668.3|30977
1529208000000|2018-06-17 04:00:00|33919.7|33879.7|33984.4|33944.4|34164.8|34124.8|33874.7|33834.7|1244
1529294400000|2018-06-18 04:00:00|33986.5|33946.5|33368.7|33328.7|34206.9|34166.9|33248.5|33208.5|25135
1529380800000|2018-06-19 04:00:00|33365.7|33325.7|33559.7|33519.7|33825.4|33785.4|32174.1|32134.1|38897
1529467200000|2018-06-20 04:00:00|33561.6|33521.6|33291|33251|33911.2|33871.2|32921.8|32881.8|32124
1529553600000|2018-06-21 04:00:00|33292.8|33252.8|33440.5|33400.5|33708.6|33668.6|33136.1|33096.1|25215
1529640000000|2018-06-22 04:00:00|33440.6|33400.6|34054.8|34014.8|34058.1|34018.1|33311|33271|22735
1529812800000|2018-06-24 04:00:00|33971.1|33931.1|33450.4|33410.4|33991.1|33951.1|33400.2|33360.2|1224
1529899200000|2018-06-25 04:00:00|33443.3|33403.3|33279.6|33239.6|33666.2|33626.2|33217.8|33177.8|20769
1529985600000|2018-06-26 04:00:00|33276|33236|33329.7|33289.7|33652.3|33612.3|33101.4|33061.4|23322
1530072000000|2018-06-27 04:00:00|33331.1|33291.1|33219.4|33179.4|33733.5|33693.5|33139.8|33099.8|25122
1530158400000|2018-06-28 04:00:00|33218.2|33178.2|33126|33086|33511.2|33471.2|33080.6|33040.6|15826
1530244800000|2018-06-29 04:00:00|33122.2|33082.2|33116.3|33076.3|33572.7|33532.7|33068.5|33028.5|10969
1530417600000|2018-07-01 04:00:00|33114.2|33074.2|33217.4|33177.4|33229.8|33189.8|33086|33046|470
1530504000000|2018-07-02 04:00:00|33213.3|33173.3|32824.5|32784.5|33453.4|33413.4|32801.3|32761.3|10978
1530590400000|2018-07-03 04:00:00|32820.3|32780.3|32730.4|32650.4|33008.5|32968.5|32674.3|32634.3|6261
1530763200000|2018-07-05 04:00:00|32709.7|32669.7|32679.2|32639.2|32971.6|32931.6|32644.8|32604.8|9773
1530849600000|2018-07-06 04:00:00|32680.4|32640.4|33751|33711|34014.5|33974.5|32680.4|32640.4|13320
1531022400000|2018-07-08 04:00:00|33815.2|33695.2|33575.1|33535.1|33845.6|33805.6|33326.5|33286.5|492
1531108800000|2018-07-09 04:00:00|33575.4|33535.4|32778.8|32738.8|33689.6|33649.6|32683.9|32643.9|10451
1531195200000|2018-07-10 04:00:00|32779.3|32739.3|32967|32927|33582.3|33542.3|32758.8|32718.8|10156
1531281600000|2018-07-11 04:00:00|32972.3|32932.3|33213.1|33173.1|33385.2|33345.2|32936.5|32896.5|12537
1531368000000|2018-07-12 04:00:00|33218|33178|32932.8|32892.8|33317.3|33277.3|32606.1|32566.1|9975
1531454400000|2018-07-13 04:00:00|32927.8|32887.8|32589.4|32549.4|33069.7|33029.7|32577.5|32537.5|9778
1531627200000|2018-07-15 04:00:00|32625.5|32585.5|32571.4|32531.4|32733.5|32693.5|32571.4|32531.4|406
1531713600000|2018-07-16 04:00:00|32575.9|32535.9|33249|33209|33346.7|33306.7|32495.9|32455.9|15201
1531800000000|2018-07-17 04:00:00|33248.3|33208.3|32981.8|32941.8|33273.3|33233.3|32793.5|32753.5|10581
1531886400000|2018-07-18 04:00:00|32981.7|32941.7|32818.6|32778.6|33148.7|33108.7|32716.8|32676.8|9585
1531972800000|2018-07-19 04:00:00|32819.5|32779.5|32928.1|32888.1|32981.3|32941.3|32570.6|32530.6|14105
1532059200000|2018-07-20 04:00:00|32928|32888|32642.7|32602.7|33103.7|33063.7|32586.3|32546.3|8937
1532232000000|2018-07-22 04:00:00|32774.7|32694.7|32651.8|32611.8|32814.7|32766.8|32601.1|32561.1|1227
1532318400000|2018-07-23 04:00:00|32648.4|32608.4|32618.7|32578.7|32985.1|32945.1|32588.3|32548.3|9429
1532404800000|2018-07-24 04:00:00|32620.4|32580.4|32711.1|32671.1|32944.1|32904.1|32533.9|32493.9|14045
1532491200000|2018-07-25 04:00:00|32708|32668|33510.5|33470.5|33631|33591|32670.6|32630.6|14346
1532577600000|2018-07-26 04:00:00|33512.5|33472.5|33395.1|33355.1|33747.1|33697.2|33092.1|33052.1|18760
1532664000000|2018-07-27 04:00:00|33392.8|33352.8|33291|33251|33568.4|33528.4|33103.1|33063.1|14955
1532836800000|2018-07-29 04:00:00|33507.8|33467.8|33239.7|33199.7|33547.8|33507.8|33235.1|33195.1|839
1532923200000|2018-07-30 04:00:00|33242|33202|33461.6|33421.6|33595.5|33555.5|33180.5|33140.5|17566
1533009600000|2018-07-31 04:00:00|33458.8|33418.8|34047|34007|34318.2|34278.2|33365.5|33325.5|32751
1533096000000|2018-08-01 04:00:00|34050|34010|33504|33464|34057|34017|33381.8|33341.8|23265
1533182400000|2018-08-02 04:00:00|33505.8|33465.8|33081.9|33041.9|33616.8|33576.8|33063.6|33023.6|25669
1533268800000|2018-08-03 04:00:00|33078.5|33038.5|33283.9|33243.9|33364.8|33324.8|32952.9|32912.9|17665
1533441600000|2018-08-05 04:00:00|33239.9|33199.9|33133|33093|33271.1|33231.1|33124.2|33084.2|752
1533528000000|2018-08-06 04:00:00|33135.4|33095.4|33220.6|33180.6|33237.3|33197.3|32712.3|32672.3|20092
1533614400000|2018-08-07 04:00:00|33224.6|33184.6|33213.1|33173.1|33473|33433|33086.1|33046.1|23706
1533700800000|2018-08-08 04:00:00|33212.2|33172.2|33761.8|33721.8|33845.9|33805.9|33158.1|33118.1|24482
1533787200000|2018-08-09 04:00:00|33766|33726|33362.9|33322.9|33854.7|33814.7|33347.8|33307.8|17715
1533873600000|2018-08-10 04:00:00|33367.3|33327.3|32320.5|32280.5|33717.6|33677.6|32296|32256|34913
1534046400000|2018-08-12 04:00:00|32284.1|32244.1|32190.4|32150.4|32284.1|32244.1|32145.8|32105.8|2608
1534132800000|2018-08-13 04:00:00|32185.5|32145.5|32804.6|32764.6|32974.1|32934.1|32135.7|32095.7|28321
1534219200000|2018-08-14 04:00:00|32814.6|32774.6|33707.6|33667.6|33952.8|33912.8|32809.6|32769.6|34732
1534305600000|2018-08-15 04:00:00|33692.6|33652.6|33697.5|33657.5|33887.1|33847.1|33142.8|33102.8|29175
1534392000000|2018-08-16 04:00:00|33702.4|33662.4|33532.5|33492.5|33832.3|33792.3|33497.2|33457.2|22844
1534478400000|2018-08-17 04:00:00|33522.5|33482.5|33413.6|33373.6|33862.3|33822.3|33163.3|33123.3|20716
1534651200000|2018-08-19 04:00:00|33507.8|33467.8|33367.5|33327.5|33547.8|33507.8|33262.3|33222.3|1814
1534737600000|2018-08-20 04:00:00|33367.7|33327.7|32939.7|32899.7|33517.3|33477.3|32930|32890|19044
1534824000000|2018-08-21 04:00:00|32940|32900|32608.6|32568.6|33079.8|33039.8|32553.7|32513.7|20166
1534910400000|2018-08-22 04:00:00|32604|32564|32354.4|32314.4|32679.1|32639.1|32294.5|32254.5|27919
1534996800000|2018-08-23 04:00:00|32364.1|32324.1|31748.7|31708.7|32394|32354|31637|31597|30294
1535083200000|2018-08-24 04:00:00|31743.7|31703.7|31634.2|31594.2|31898.5|31858.5|31609.3|31569.3|25790
1535256000000|2018-08-26 04:00:00|31568.1|31528.1|31250.1|31210.1|31578.1|31538.1|31240.1|31200.1|3226
1535342400000|2018-08-27 04:00:00|31249.6|31209.6|31047.3|31007.3|31316.1|31276.1|30835.6|30795.6|34508
1535428800000|2018-08-28 04:00:00|31046.8|31006.8|30518.1|30478.1|31096.8|31056.8|30479.3|30439.3|32450
1535515200000|2018-08-29 04:00:00|30513.7|30473.7|30624|30584|30820.8|30780.8|30416.3|30376.3|32293
1535601600000|2018-08-30 04:00:00|30628.3|30588.3|30463.5|30423.5|30669.7|30629.7|30290.5|30250.5|29918
1535688000000|2018-08-31 04:00:00|30459.2|30419.2|30841.6|30801.6|30876.6|30836.6|30319.3|30279.3|26053
1535947200000|2018-09-03 04:00:00|30906|30786|30784.1|30744.1|30956.7|30916.7|30729.3|30689.3|3357
1536033600000|2018-09-04 04:00:00|30788.3|30748.3|31140.4|31100.4|31383.5|31343.5|30651.5|30611.5|34584
1536120000000|2018-09-05 04:00:00|31146.4|31106.4|30995.5|30955.5|31184.5|31144.5|30840.2|30800.2|22564
1536206400000|2018-09-06 04:00:00|30997.4|30957.4|31321.2|31281.2|31517.8|31477.8|30946.4|30906.4|30011
1536292800000|2018-09-07 04:00:00|31319.2|31279.2|31693.7|31653.7|31881.6|31841.6|31299.1|31259.1|30375
1536465600000|2018-09-09 04:00:00|31594|31554|31693.8|31653.8|31708.8|31668.8|31455|31415|1616
1536552000000|2018-09-10 04:00:00|31694.9|31654.9|32014.2|31974.2|32024.2|31984.2|31532|31492|27736
1536638400000|2018-09-11 04:00:00|32013|31973|31535.1|31495.1|32044|32004|31481.3|31441.3|28770
1536724800000|2018-09-12 04:00:00|31536.3|31496.3|31675.2|31635.2|31958.2|31918.2|31115.6|31075.6|42731
1536811200000|2018-09-13 04:00:00|31678.9|31638.9|31362.4|31322.4|31889.9|31849.9|31343.7|31303.7|25805
1536897600000|2018-09-14 04:00:00|31366.2|31326.2|30926.7|30886.7|31451.1|31411.1|30875.4|30835.4|29351
1537070400000|2018-09-16 04:00:00|30816.2|30776.2|30799.8|30759.8|30881.2|30841.2|30773.4|30733.4|1308
1537156800000|2018-09-17 04:00:00|30801.2|30761.2|30565.2|30525.2|30816.2|30776.2|30545.1|30505.1|27594
1537243200000|2018-09-18 04:00:00|30561.6|30521.6|30553.2|30513.2|30608.3|30568.3|30220.1|30180.1|33645
1537329600000|2018-09-19 04:00:00|30554.7|30514.7|30918.3|30878.3|31061.7|31021.7|30553.2|30513.2|30696
1537416000000|2018-09-20 04:00:00|30915.2|30875.2|31258.5|31218.5|31619.8|31579.8|30718.1|30678.1|35944
1537502400000|2018-09-21 04:00:00|31266.9|31226.9|31093.9|31053.9|31468.7|31428.7|30882|30842|25883
1537675200000|2018-09-23 04:00:00|31061.1|31021.1|30923.6|30883.6|31061.4|31021.4|30866.9|30826.9|422
1537761600000|2018-09-24 04:00:00|30927|30887|30971.3|30931.3|31062.3|31022.3|30665.7|30625.7|32907
1537848000000|2018-09-25 04:00:00|31064.6|31024.6|31145.7|31105.7|31671.2|31631.2|30793.6|30753.6|46224
1537934400000|2018-09-26 04:00:00|31147.5|31107.5|31054|31014|31297.2|31257.2|31013.9|30973.9|34600
1538020800000|2018-09-27 04:00:00|31052.2|31012.2|31309.6|31269.6|31426.1|31386.1|31052.2|31012.2|36922
1538107200000|2018-09-28 04:00:00|31314.6|31274.6|30908.8|30868.8|31512.2|31472.2|30803.1|30763.1|34681
1538280000000|2018-09-30 04:00:00|30910.8|30870.8|30919.9|30879.9|31007.9|30967.9|30884.9|30844.9|1205
1538366400000|2018-10-01 04:00:00|30914.9|30874.9|31395.1|31355.1|31697|31657|30906.9|30866.9|34542
1538452800000|2018-10-02 04:00:00|31398.1|31358.1|31559.4|31519.4|31629.4|31589.4|31125.3|31085.3|26537
1538539200000|2018-10-03 04:00:00|31556.5|31516.5|31184.4|31144.4|31679.9|31639.9|31154.1|31114.1|25815
1538625600000|2018-10-04 04:00:00|31179.4|31139.4|31362.8|31322.8|31560.4|31520.4|31110.8|31070.8|23370
1538712000000|2018-10-05 04:00:00|31360.7|31320.7|31967.8|31927.8|32010.7|31970.7|31070.9|31030.9|40989
1538884800000|2018-10-07 04:00:00|32168.2|32128.2|32158.2|32118.2|32188.2|32148.2|31855.5|31815.5|2469
1538971200000|2018-10-08 04:00:00|32160.5|32120.5|31935.7|31895.7|32195.5|32155.5|31821.5|31781.5|29065
1539057600000|2018-10-09 04:00:00|31933.4|31893.4|31806.1|31766.1|32040.5|32000.5|31660.6|31620.6|27156
1539144000000|2018-10-10 04:00:00|31803.8|31763.8|31600.8|31560.8|31861.1|31821.1|31429.2|31389.2|28165
1539230400000|2018-10-11 04:00:00|31603.2|31563.2|31901.4|31861.4|31999.2|31959.2|31418.6|31378.6|30836
1539316800000|2018-10-12 04:00:00|31909|31869|31726.5|31686.5|31921.4|31881.4|31543.9|31503.9|25178
1539489600000|2018-10-14 04:00:00|31743.4|31703.4|31626.2|31586.2|31778.4|31738.4|31593.5|31553.5|1289
1539576000000|2018-10-15 04:00:00|31623.6|31583.6|32673.1|32633.1|32804.1|32764.1|31543.7|31503.7|36106
1539662400000|2018-10-16 04:00:00|32678.2|32638.2|32277.1|32237.1|32705.7|32665.7|32181.7|32141.7|31974
1539748800000|2018-10-17 04:00:00|32274.7|32234.7|32311.2|32271.2|32720.5|32680.5|32267.1|32227.1|24605
1539835200000|2018-10-18 04:00:00|32308.5|32268.5|31720.8|31680.8|32358.9|32318.9|31690.7|31650.7|27170
1539921600000|2018-10-19 04:00:00|31718.1|31678.1|31437.2|31397.2|31877.6|31837.6|31423.3|31383.3|23890
1540094400000|2018-10-21 04:00:00|31473.8|31433.8|31468.4|31428.4|31501.7|31461.7|31438.3|31398.3|1184
1540180800000|2018-10-22 04:00:00|31473.4|31433.4|31255.8|31215.8|31691.9|31651.9|31235.8|31195.8|25827
1540267200000|2018-10-23 04:00:00|31248.7|31208.7|31172.5|31132.5|31372.6|31332.6|31146.5|31106.5|27895
1540353600000|2018-10-24 04:00:00|31170.5|31130.5|30719.3|30679.3|31173.5|31133.5|30678.4|30638.4|35490
1540440000000|2018-10-25 04:00:00|30717.2|30677.2|30716|30676|30765.4|30725.4|30500.2|30460.2|24865
1540526400000|2018-10-26 04:00:00|30714|30674|30897|30857|31031.8|30991.8|30681.3|30641.3|21921
1540699200000|2018-10-28 04:00:00|30919|30879|31139.9|31099.9|31222.8|31182.8|30915.9|30875.9|1626
1540785600000|2018-10-29 04:00:00|31143|31103|31005.7|30965.7|31194|31154|30774.4|30734.4|18719
1540872000000|2018-10-30 04:00:00|31007.6|30967.6|30646.8|30606.8|31210.3|31170.3|30609.8|30569.8|21499
1540958400000|2018-10-31 04:00:00|30643.6|30603.6|30648.6|30608.6|30920.4|30880.4|30356.8|30316.8|31360
1541044800000|2018-11-01 04:00:00|30643.6|30603.6|31288.4|31248.4|31696.1|31656.1|30498.9|30458.9|37114
1541131200000|2018-11-02 04:00:00|31283.4|31243.4|31224.3|31184.3|31758.6|31718.6|31080.7|31040.7|23530
1541304000000|2018-11-04 04:00:00|31230.7|31190.7|31181|31141|31303.9|31263.9|31171|31131|883
1541394000000|2018-11-05 05:00:00|31194.4|31154.4|31185.1|31145.1|31524.7|31484.7|30898|30858|24845
1541480400000|2018-11-06 05:00:00|31178.6|31138.6|31359.8|31319.8|31398.2|31358.2|30964.1|30924.1|21502
1541566800000|2018-11-07 05:00:00|31356.3|31316.3|30976.6|30936.6|31490|31450|30877.3|30837.3|21801
1541653200000|2018-11-08 05:00:00|30975.1|30935.1|30805.1|30765.1|31190.2|31150.2|30579.4|30539.4|28760
1541739600000|2018-11-09 05:00:00|30806.5|30766.5|30737.4|30697.4|30901.5|30861.5|30671.8|30631.8|21545
1541912400000|2018-11-11 05:00:00|30724.2|30684.2|30764.4|30724.4|30784.2|30744.2|30710.5|30670.5|619
1541998800000|2018-11-12 05:00:00|30774.4|30734.4|30834.6|30794.6|30868.3|30828.3|30591.3|30551.3|20116
1542085200000|2018-11-13 05:00:00|30842.1|30802.1|30681.1|30641.1|30985|30945|30530.4|30490.4|25997
1542171600000|2018-11-14 05:00:00|30684.9|30644.9|30867.8|30827.8|30903.8|30863.8|30586.8|30546.8|16343
1542258000000|2018-11-15 05:00:00|30864|30824|30867.2|30827.2|31084.7|31044.7|30557.5|30517.5|27632
1542344400000|2018-11-16 05:00:00|30871|30831|31205.4|31165.4|31460.3|31420.3|30791.3|30751.3|26337
1542517200000|2018-11-18 05:00:00|31318.1|31278.1|31244.4|31204.4|31328.1|31288.1|31223.3|31183.3|980
1542603600000|2018-11-19 05:00:00|31252.3|31212.3|30756|30716|31292.6|31252.6|30575.3|30535.3|23398
1542690000000|2018-11-20 05:00:00|30762|30722|30985.8|30945.8|31163|31123|30665.3|30625.3|20759
1542776400000|2018-11-21 05:00:00|30991.7|30951.7|30914.2|30874.2|31054.8|31014.8|30727.4|30687.4|20273
1542862800000|2018-11-22 05:00:00|30916.4|30876.4|30915.5|30875.5|30916.4|30876.4|30915.5|30875.5|0
1542949200000|2018-11-23 05:00:00|30906.9|30866.9|30778.5|30738.5|31058.3|31018.3|30778.5|30738.5|14981
1543122000000|2018-11-25 05:00:00|30816.9|30776.9|30742.9|30702.9|30866.2|30826.2|30722.8|30682.8|1259
1543208400000|2018-11-26 05:00:00|30737.2|30697.2|30406.1|30366.1|30784.7|30744.7|30293.8|30253.8|28028
1543294800000|2018-11-27 05:00:00|30396.1|30356.1|30687.2|30647.2|30787.5|30747.5|30376.1|30336.1|25205
1543381200000|2018-11-28 05:00:00|30687.8|30647.8|31076.5|31036.5|31196.6|31156.6|30675.5|30635.5|45754
1543467600000|2018-11-29 05:00:00|31072.1|31032.1|30946.8|30906.8|31145.1|31105.1|30706.7|30666.7|35361
1543554000000|2018-11-30 05:00:00|30946.2|30906.2|31090|31050|31197.6|31157.6|30827.9|30787.9|14455
1543726800000|2018-12-02 05:00:00|31786.1|31746.1|31595.1|31555.1|31905.3|31865.3|31534.9|31494.9|5255
1543813200000|2018-12-03 05:00:00|31585.1|31545.1|31337.8|31297.8|31795.1|31755.1|31287.6|31247.6|29754
1543899600000|2018-12-04 05:00:00|31337|31297|31431|31391|31628.5|31588.5|31259.3|31219.3|24783
1543986000000|2018-12-05 05:00:00|31441|31401|31352.6|31312.6|31571.5|31531.5|31320.9|31280.9|15512
1544072400000|2018-12-06 05:00:00|31362.2|31322.2|31238|31198|31427.5|31387.5|30932.9|30892.9|24844
1544158800000|2018-12-07 05:00:00|31233.3|31193.3|31235|31195|31414|31374|31034.4|30994.4|19299
1544331600000|2018-12-09 05:00:00|31088.4|31048.4|31073.9|31033.9|31128.4|31088.4|31068.8|31028.8|699
1544418000000|2018-12-10 05:00:00|31074|31034|30940.5|30900.5|31239.5|31199.5|30920|30880|26851
1544504400000|2018-12-11 05:00:00|30945.5|30905.5|31237.4|31197.4|31301.5|31261.5|30930.6|30890.6|29652
1544590800000|2018-12-12 05:00:00|31232.4|31192.4|31293.9|31253.9|31573.1|31533.1|31122.9|31082.9|31888
1544677200000|2018-12-13 05:00:00|31289|31249|30797.8|30757.8|31404.5|31364.5|30776|30736|36855
1544763600000|2018-12-14 05:00:00|30797.9|30757.9|30895.4|30855.4|31063.4|31023.4|30770.3|30730.3|15703
1544936400000|2018-12-16 05:00:00|30830.7|30790.7|30907.4|30867.4|30996.8|30956.8|30815.5|30775.5|832
1545022800000|2018-12-17 05:00:00|30907.5|30867.5|31064.1|31024.1|31064.7|31024.7|30903.9|30863.9|17783
1545109200000|2018-12-18 05:00:00|31064.7|31024.7|31127.2|31087.2|31347.5|31307.5|30997.2|30957.2|26593
1545195600000|2018-12-19 05:00:00|31127.3|31087.3|30877.1|30837.1|31152.9|31112.9|30844.2|30804.2|24787
1545282000000|2018-12-20 05:00:00|30873.1|30833.1|30868.8|30828.8|31065.7|31025.7|30812.7|30772.7|27615
1545368400000|2018-12-21 05:00:00|30872.7|30832.7|30770|30730|31004.3|30964.3|30742.8|30702.8|15463
1545541200000|2018-12-23 05:00:00|30730.9|30690.9|30736.5|30696.5|30794.2|30754.2|30688.3|30648.3|1445
1545627600000|2018-12-24 05:00:00|30743.2|30703.2|30870.2|30750.2|30985.7|30945.7|30673.9|30633.9|20142
1545800400000|2018-12-26 05:00:00|30590.5|30550.5|30739.6|30699.6|30759.7|30719.7|30526.7|30486.7|3315
1545886800000|2018-12-27 05:00:00|30734.6|30694.6|30686.7|30646.7|30754.7|30714.7|30515|30475|23593
1545973200000|2018-12-28 05:00:00|30689.4|30649.4|31189.6|31149.6|31308.6|31268.6|30651.2|30611.2|23465
1546146000000|2018-12-30 05:00:00|31188.6|31148.6|31295.9|31255.9|31320.3|31280.3|31178.7|31138.7|314
1546232400000|2018-12-31 05:00:00|31300.9|31260.9|30865.4|30825.4|31311.4|31271.4|30817.5|30777.5|17221
1546405200000|2019-01-02 05:00:00|30911.7|30871.7|31316|31276|31487.5|31447.5|30896.7|30856.7|28252
1546491600000|2019-01-03 05:00:00|31321|31281|31570.2|31530.2|31675.9|31635.9|31281.3|31241.3|18536
1546578000000|2019-01-04 05:00:00|31570.3|31530.3|31855.6|31815.6|31926.6|31886.6|31540.7|31500.7|11153
1546750800000|2019-01-06 05:00:00|31856.3|31816.3|31958.5|31918.5|31986.9|31946.9|31855.3|31815.3|1330
1546837200000|2019-01-07 05:00:00|31962.4|31922.4|32146.2|32106.2|32262.7|32222.7|31918.1|31878.1|24340
1546923600000|2019-01-08 05:00:00|32141.2|32101.2|32142.4|32102.4|32290.6|32250.6|31985.9|31945.9|29920
1547010000000|2019-01-09 05:00:00|32142.5|32102.5|32309.9|32269.9|32415|32375|32103.5|32063.5|24179
1547096400000|2019-01-10 05:00:00|32314.2|32274.2|31688.1|31648.1|32346.8|32306.8|31615.9|31575.9|27803
1547182800000|2019-01-11 05:00:00|31688.2|31648.2|31484.2|31444.2|31779.9|31739.9|31412.6|31372.6|17889
1547355600000|2019-01-13 05:00:00|31465.3|31425.3|31336.4|31296.4|31480.3|31440.3|31285.8|31245.8|579
1547442000000|2019-01-14 05:00:00|31331.4|31291.4|31288|31248|31367.4|31327.4|31089.5|31049.5|11735
1547528400000|2019-01-15 05:00:00|31288.1|31248.1|31023.7|30983.7|31323.5|31283.5|30956|30916|11992
1547614800000|2019-01-16 05:00:00|31018.9|30978.9|31059.9|31019.9|31181|31141|30952|30912|10000
1547701200000|2019-01-17 05:00:00|31060|31020|31361.4|31321.4|31587.3|31547.3|31026.1|30986.1|20057
1547787600000|2019-01-18 05:00:00|31361|31321|31552.4|31512.4|31697.4|31657.4|31283.3|31243.3|7364
1548046800000|2019-01-21 05:00:00|31502.7|31462.7|31458|31418|31602.1|31562.1|31392.4|31352.4|425
1548133200000|2019-01-22 05:00:00|31453.7|31413.7|31382|31342|31637.5|31597.5|31090|31050|10831
1548219600000|2019-01-23 05:00:00|31381.2|31341.2|31480.8|31440.8|31573.7|31533.7|31296.4|31256.4|9698
1548306000000|2019-01-24 05:00:00|31479.9|31439.9|31273.1|31233.1|31521.8|31481.8|31252.2|31212.2|7059
1548392400000|2019-01-25 05:00:00|31274.1|31234.1|31372.7|31332.7|31401|31361|31171.8|31131.8|6064
1548565200000|2019-01-27 05:00:00|31404|31364|31475.1|31435.1|31538.5|31498.5|31367.8|31327.8|641
1548651600000|2019-01-28 05:00:00|31473.9|31433.9|31278|31238|31539.2|31499.2|31182.8|31142.8|7574
1548738000000|2019-01-29 05:00:00|31279.3|31239.3|31302.1|31262.1|31375|31335|31238.7|31198.7|7548
1548824400000|2019-01-30 05:00:00|31302.2|31262.2|31325.8|31285.8|31427.3|31387.3|31225.7|31185.7|10823
1548910800000|2019-01-31 05:00:00|31318.8|31278.8|31316.9|31276.9|31518.4|31478.4|31075.6|31035.6|14840
1548997200000|2019-02-01 05:00:00|31318.5|31278.5|31578.9|31538.9|31884.9|31844.9|31307|31267|11688
1549170000000|2019-02-03 05:00:00|31370.9|31330.9|31377|31337|31431.2|31391.2|31364.1|31324.1|273
1549256400000|2019-02-04 05:00:00|31375.2|31335.2|31195.6|31155.6|31463.2|31423.2|31152.7|31112.7|11580
1549342800000|2019-02-05 05:00:00|31193.7|31153.7|31144.3|31104.3|31228|31188|31032.2|30992.2|14556
1549429200000|2019-02-06 05:00:00|31146.3|31106.3|31055|31015|31184|31144|31042.3|31002.3|22912
1549515600000|2019-02-07 05:00:00|31055.1|31015.1|30833.8|30793.8|31070.4|31030.4|30703.1|30663.1|26864
1549602000000|2019-02-08 05:00:00|30835.9|30795.9|30775.2|30735.2|31010.7|30970.7|30707.1|30667.1|14798
1549774800000|2019-02-10 05:00:00|30837.7|30797.7|30988.9|30948.9|31016.2|30976.2|30820.4|30780.4|750
1549861200000|2019-02-11 05:00:00|30993.9|30953.9|30795.6|30755.6|30996.5|30956.5|30645.1|30605.1|23034
1549947600000|2019-02-12 05:00:00|30793|30753|31164.7|31124.7|31216.4|31176.4|30730.7|30690.7|21814
1550034000000|2019-02-13 05:00:00|31159.7|31119.7|31246.6|31206.6|31273.9|31233.9|31047.3|31007.3|25843
1550120400000|2019-02-14 05:00:00|31246.7|31206.7|30858.8|30818.8|31296.9|31256.9|30776|30736|28346
1550206800000|2019-02-15 05:00:00|30851.6|30811.6|30917|30877|30991.6|30951.6|30789.7|30749.7|21823
1550466000000|2019-02-18 05:00:00|30885.5|30845.5|30923.6|30883.6|30955.7|30915.7|30879.4|30839.4|587
1550552400000|2019-02-19 05:00:00|30920.5|30880.5|30740.4|30700.4|30953.1|30913.1|30533.9|30493.9|23367
1550638800000|2019-02-20 05:00:00|30737.3|30697.3|30784|30744|30901.1|30861.1|30543.6|30503.6|39311
1550725200000|2019-02-21 05:00:00|30785.8|30745.8|30995.9|30955.9|31129.9|31089.9|30736|30696|46775
1550811600000|2019-02-22 05:00:00|30997.5|30957.5|30876.1|30836.1|31009.8|30969.8|30767.1|30727.1|19157
1550984400000|2019-02-24 05:00:00|31005.8|30965.8|30951.9|30911.9|31045.9|31005.9|30927.2|30887.2|3842
1551070800000|2019-02-25 05:00:00|30956.9|30916.9|30825.6|30785.6|31136.3|31096.3|30749.9|30709.9|36185
1551157200000|2019-02-26 05:00:00|30820.6|30780.6|30663.5|30623.5|30858.5|30818.5|30522.6|30482.6|38663
1551243600000|2019-02-27 05:00:00|30653.5|30613.5|30842.7|30802.7|31010.2|30970.2|30604.1|30564.1|58144
1551330000000|2019-02-28 05:00:00|30837.7|30797.7|30559.4|30519.4|30844.3|30804.3|30496.1|30456.1|26100
1551416400000|2019-03-01 05:00:00|30557.2|30517.2|30335.1|30295.1|30731.2|30691.2|30226|30186|25011
1551589200000|2019-03-03 05:00:00|30766.6|30726.6|30767.8|30727.8|30826.7|30786.7|30706.7|30666.7|1444
1551675600000|2019-03-04 05:00:00|30773.7|30733.7|31010.2|30970.2|31249|31209|30709.4|30669.4|30594
1551762000000|2019-03-05 05:00:00|31009.5|30969.5|31057.6|31017.6|31057.6|31017.6|30818.1|30778.1|21109
1551848400000|2019-03-06 05:00:00|31058.2|31018.2|30581.1|30541.1|31118.9|31078.9|30542.4|30502.4|24063
1551934800000|2019-03-07 05:00:00|30585.5|30545.5|30603.3|30563.3|30799.4|30759.4|30529.1|30489.1|26971
1552021200000|2019-03-08 05:00:00|30608.3|30568.3|30319.1|30279.1|30688.1|30648.1|30314.1|30274.1|27383
1552194000000|2019-03-10 05:00:00|30416.6|30376.6|30442.7|30402.7|30461.7|30421.7|30372.6|30332.6|1138
1552276800000|2019-03-11 04:00:00|30452.2|30412.2|30100.9|30060.9|30458.5|30418.5|30069.7|30029.7|22040
1552363200000|2019-03-12 04:00:00|30100.7|30060.7|30358.4|30318.4|30465.2|30425.2|30042.1|30002.1|24887
1552449600000|2019-03-13 04:00:00|30358.5|30318.5|30676.1|30636.1|30705.7|30665.7|30161.6|30121.6|24073
1552536000000|2019-03-14 04:00:00|30681.1|30641.1|30722.3|30682.3|30791.4|30751.4|30408.9|30368.9|24142
1552622400000|2019-03-15 04:00:00|30727.2|30687.2|31100.6|31060.6|31125.5|31085.5|30633.6|30593.6|27350
1552795200000|2019-03-17 04:00:00|31168.6|31128.6|31045.3|31005.3|31233.7|31193.7|31004.7|30964.7|430
1552881600000|2019-03-18 04:00:00|31050|31010|31085.9|31045.9|31177|31137|30923.6|30883.6|8401
1552968000000|2019-03-19 04:00:00|31085.5|31045.5|31041.4|31001.4|31277.4|31237.4|30926.9|30886.9|14321
1553054400000|2019-03-20 04:00:00|31047|31007|31236.7|31196.7|31266.4|31226.4|30923.9|30883.9|9204
1553140800000|2019-03-21 04:00:00|31236.8|31196.8|31650.6|31610.6|31671|31631|31109.8|31069.8|11876
1553227200000|2019-03-22 04:00:00|31651.2|31611.2|31616|31576|31703|31663|31500.5|31460.5|15477
1553400000000|2019-03-24 04:00:00|31567.7|31527.7|31621.8|31581.8|31637.9|31597.9|31521.9|31481.9|307
1553486400000|2019-03-25 04:00:00|31621.9|31581.9|31609.9|31569.9|31723.8|31683.8|31494|31454|11251
1553572800000|2019-03-26 04:00:00|31618.9|31578.9|31134.9|31094.9|31620.2|31580.2|31120.5|31080.5|14578
1553659200000|2019-03-27 04:00:00|31135|31095|30566.8|30526.8|31155.2|31115.2|30472.7|30432.7|23811
1553745600000|2019-03-28 04:00:00|30568|30528|30797.1|30757.1|30807|30767|30565.7|30525.7|16059
1553832000000|2019-03-29 04:00:00|30795.8|30755.8|30701.8|30661.8|30927.1|30887.1|30633.8|30593.8|13173
1554004800000|2019-03-31 04:00:00|30739.8|30699.8|30840.8|30800.8|30862.2|30822.2|30719.8|30679.8|465
1554091200000|2019-04-01 04:00:00|30839.3|30799.3|31211.6|31171.6|31236.4|31196.4|30704.7|30664.7|21908
1554177600000|2019-04-02 04:00:00|31208.2|31168.2|31239.1|31199.1|31277.2|31237.2|30967.4|30927.4|11439
1554264000000|2019-04-03 04:00:00|31242.5|31202.5|31253.5|31213.5|31327|31287|31083.7|31043.7|12288
1554350400000|2019-04-04 04:00:00|31256.7|31216.7|31225.9|31185.9|31378.8|31338.8|31211.5|31171.5|13580
1554436800000|2019-04-05 04:00:00|31226|31186|30935|30895|31226.1|31186.1|30862.4|30822.4|17822
1554609600000|2019-04-07 04:00:00|30964.7|30924.7|31160.7|31120.7|31207.2|31167.2|30964.7|30924.7|976
1554696000000|2019-04-08 04:00:00|31167.8|31127.8|31046.7|31006.7|31268.4|31228.4|30990.2|30950.2|21997
1554782400000|2019-04-09 04:00:00|31049.5|31009.5|31155.4|31115.4|31202.7|31162.7|31015.8|30975.8|20208
1554868800000|2019-04-10 04:00:00|31157.7|31117.7|31226|31186|31282.8|31242.8|31041.7|31001.7|19627
1554955200000|2019-04-11 04:00:00|31226.1|31186.1|30917.3|30877.3|31287.1|31247.1|30881|30841|33978
1555041600000|2019-04-12 04:00:00|30917.4|30877.4|31003.2|30963.2|31059.8|31019.8|30917.4|30877.4|20977
1555214400000|2019-04-14 04:00:00|30994|30954|31110.2|31070.2|31120|31080|30981.4|30941.4|1301
1555300800000|2019-04-15 04:00:00|31110.3|31070.3|31343.6|31303.6|31398.2|31358.2|31100.3|31060.3|25809
1555387200000|2019-04-16 04:00:00|31340.9|31300.9|30892.4|30852.4|31347.4|31307.4|30814.2|30774.2|25678
1555473600000|2019-04-17 04:00:00|30892.5|30852.5|30652.7|30612.7|30948.3|30908.3|30586|30546|17535
1555560000000|2019-04-18 04:00:00|30655.6|30615.6|30545.3|30505.3|30710.1|30670.1|30529.8|30489.8|19664
1555819200000|2019-04-21 04:00:00|30583.9|30543.9|30626.3|30586.3|30675.8|30635.8|30557.1|30517.1|553
1555905600000|2019-04-22 04:00:00|30623.1|30583.1|30558.9|30518.9|30640.4|30600.4|30471.5|30431.5|21907
1555992000000|2019-04-23 04:00:00|30562.2|30522.2|30401.4|30361.4|30562.2|30522.2|30265.4|30225.4|35870
1556078400000|2019-04-24 04:00:00|30401.5|30361.5|30325.6|30285.6|30475.7|30435.7|30266.2|30226.2|46325
1556164800000|2019-04-25 04:00:00|30324|30284|30679.9|30639.9|30894.5|30854.5|30256.4|30216.4|48955
1556251200000|2019-04-26 04:00:00|30680|30640|30291.4|30251.4|30894|30854|30215|30175|45255
1556424000000|2019-04-28 04:00:00|30440.5|30400.5|30491.6|30451.6|30559.4|30519.4|30440.5|30400.5|1283
1556510400000|2019-04-29 04:00:00|30487.8|30447.8|30052.2|30012.2|30513.4|30473.4|30016.5|29976.5|41491
1556596800000|2019-04-30 04:00:00|30051.1|30011.1|29955.8|29915.8|30113.9|30073.9|29856.4|29816.4|32524
1556683200000|2019-05-01 04:00:00|29950.8|29910.8|29918.9|29878.9|30018|29978|29690.3|29650.3|31140
1556769600000|2019-05-02 04:00:00|29928.9|29888.9|29649.1|29609.1|29971.4|29931.4|29603.3|29563.3|30568
1556856000000|2019-05-03 04:00:00|29649.2|29609.2|29715.6|29675.6|29876|29836|29629|29589|22484
1557028800000|2019-05-05 04:00:00|29529.3|29489.3|29395.6|29355.6|29634.4|29594.4|29344.8|29304.8|5555
1557115200000|2019-05-06 04:00:00|29400.6|29360.6|29561|29521|29748.2|29708.2|29279.8|29239.8|34433
1557201600000|2019-05-07 04:00:00|29566|29526|29383.7|29343.7|29672.1|29632.1|29286.2|29246.2|32608
1557288000000|2019-05-08 04:00:00|29383.8|29343.8|29244.3|29204.3|29496.5|29456.5|29143.7|29103.7|29485
1557374400000|2019-05-09 04:00:00|29244.4|29204.4|28987.3|28947.3|29266.4|29226.4|28797.9|28757.9|36366
1557460800000|2019-05-10 04:00:00|28987|28947|28663.5|28623.5|29064.3|29024.3|28663.5|28623.5|30130
1557633600000|2019-05-12 04:00:00|28720.7|28680.7|28681.4|28641.4|28740.7|28700.7|28581|28541|1996
1557720000000|2019-05-13 04:00:00|28671.4|28631.4|29045.6|29005.6|29260.1|29165.1|28333.2|28293.2|33990
1557806400000|2019-05-14 04:00:00|29050.6|29010.6|29818|29778|30116.9|30076.9|28995.7|28955.7|43415
1557892800000|2019-05-15 04:00:00|29808.1|29768.1|30060.4|30020.4|30508.7|30468.7|29808.1|29768.1|40974
1557979200000|2019-05-16 04:00:00|30060.5|30020.5|30242.9|30202.9|30401.6|30361.6|30040.6|30000.6|4745
1558065600000|2019-05-17 04:00:00|30242.6|30202.6|29410.3|29370.3|30267.9|30227.9|29405.6|29365.6|4723
1558238400000|2019-05-19 04:00:00|29706.9|29666.9|29652.4|29612.4|29712.1|29672.1|29551.9|29511.9|162
1558324800000|2019-05-20 04:00:00|29642.4|29602.4|29755.8|29715.8|29994.7|29954.7|29612.7|29572.7|3036
1558411200000|2019-05-21 04:00:00|29751.4|29711.4|29703.7|29663.7|30257.7|30217.7|29356.7|29316.7|6438
1558497600000|2019-05-22 04:00:00|29699.4|29659.4|29830.8|29790.8|30118.6|30078.6|29438.6|29398.6|5045
1558584000000|2019-05-23 04:00:00|29825.8|29785.8|29743.6|29703.6|30042.1|30002.1|29591.9|29551.9|5140
1558670400000|2019-05-24 04:00:00|29749.4|29709.4|30088.8|30048.8|30178.8|30138.8|29733.9|29693.9|6435
1558929600000|2019-05-27 04:00:00|30398.3|30358.3|30476.1|30436.1|30519.8|30479.8|30318.3|30278.3|209
1559016000000|2019-05-28 04:00:00|30479.9|30439.9|32304.6|32264.6|32328.3|32288.3|30449.4|30409.4|12368
1559102400000|2019-05-29 04:00:00|32294.6|32254.6|31716.6|31676.6|32672.3|32632.3|31696.6|31656.6|13326
1559188800000|2019-05-30 04:00:00|31715.2|31675.2|32551.5|32511.5|32860.6|32820.6|31668.3|31628.3|9409
1559275200000|2019-05-31 04:00:00|32541.5|32501.5|32184.2|32144.2|32728.8|32688.8|32107.2|32067.2|5785
1559448000000|2019-06-02 04:00:00|32170.9|32130.9|32504.5|32464.5|32634.2|32594.2|32162.6|32122.6|646
1559534400000|2019-06-03 04:00:00|32501.2|32461.2|32727.5|32687.5|32767.4|32727.4|32039.6|31999.6|6020
1559620800000|2019-06-04 04:00:00|32724.3|32684.3|31984|31944|32784.8|32744.8|31841.8|31801.8|8365
1559707200000|2019-06-05 04:00:00|31994|31954|31665.1|31625.1|32272.7|32232.7|31561|31521|6916
1559793600000|2019-06-06 04:00:00|31675.1|31635.1|31601.3|31561.3|31761.3|31721.3|31431|31391|7599
1559880000000|2019-06-07 04:00:00|31599.2|31559.2|31308.9|31268.9|31611.4|31571.4|31193.6|31153.6|6575
1560052800000|2019-06-09 04:00:00|31209.6|31169.6|31043|31003|31244.6|31204.6|30970|30930|837
1560139200000|2019-06-10 04:00:00|31040.7|31000.7|31279.8|31239.8|31704.3|31664.3|30963.5|30923.5|8732
1560225600000|2019-06-11 04:00:00|31277.2|31237.2|31379.4|31339.4|31605.9|31565.9|31232.3|31192.3|9002
1560312000000|2019-06-12 04:00:00|31381.9|31341.9|32249|32209|32380.4|32340.4|31279.8|31239.8|12072
1560398400000|2019-06-13 04:00:00|32254|32214|32305.8|32265.8|32527.3|32487.3|32076.8|32036.8|8545
1560484800000|2019-06-14 04:00:00|32303.5|32263.5|32394.3|32354.3|32639.3|32599.3|32246.9|32206.9|7248
1560657600000|2019-06-16 04:00:00|32481.4|32441.4|32655.4|32615.4|32687.5|32647.5|32381.4|32341.4|795
1560744000000|2019-06-17 04:00:00|32650.4|32610.4|32251.5|32211.5|32828.2|32788.2|32177.3|32137.3|6890
1560830400000|2019-06-18 04:00:00|32256.5|32216.5|32152.1|32112.1|32512.5|32472.5|32093.7|32053.7|7800
1560916800000|2019-06-19 04:00:00|32154|32114|31593.8|31553.8|32304.3|32264.3|31523.5|31483.5|15592
1561003200000|2019-06-20 04:00:00|31593.9|31553.9|32317.7|32277.7|32461.8|32421.8|31593.9|31553.9|12585
1561089600000|2019-06-21 04:00:00|32314.5|32274.5|31718.8|31678.8|32344.9|32304.9|31627.1|31587.1|9369
1561262400000|2019-06-23 04:00:00|31772|31652|31955.8|31915.8|32012.2|31972.2|31678.9|31638.9|1094
1561348800000|2019-06-24 04:00:00|31962.3|31922.3|31991.6|31951.6|32189.8|32149.8|31826.2|31786.2|19103
1561435200000|2019-06-25 04:00:00|31998.7|31958.7|31547.9|31507.9|32245.1|32205.1|31529.1|31489.1|24476
1561521600000|2019-06-26 04:00:00|31552.9|31512.9|31494.9|31454.9|31630|31590|31376.4|31336.4|20005
1561608000000|2019-06-27 04:00:00|31493.7|31453.7|31287.1|31247.1|31559|31519|31185.5|31145.5|42031
1561694400000|2019-06-28 04:00:00|31283.3|31243.3|31469.7|31429.7|31651.6|31611.6|31005.6|30965.6|25282
1561867200000|2019-06-30 04:00:00|31805.1|31765.1|31623.8|31583.8|31820.1|31780.1|31573.4|31533.4|861
1561953600000|2019-07-01 04:00:00|31623.9|31583.9|30672.7|30632.7|31704|31664|30601.8|30561.8|19904
1562040000000|2019-07-02 04:00:00|30676.8|30636.8|30559.5|30519.5|30884.1|30844.1|30439.2|30399.2|14751
1562126400000|2019-07-03 04:00:00|30565.2|30525.2|30809.3|30769.3|30895.1|30855.1|30544.9|30504.9|10178
1562299200000|2019-07-05 04:00:00|30542.8|30502.8|30569|30529|30716.9|30676.9|30442.9|30402.9|9949
1562472000000|2019-07-07 04:00:00|30802.6|30762.6|30768.1|30728.1|30872.6|30832.6|30697.8|30657.8|457
1562558400000|2019-07-08 04:00:00|30763.1|30723.1|30557.4|30517.4|30793.2|30753.2|30470.2|30430.2|8899
1562644800000|2019-07-09 04:00:00|30552.7|30512.7|30827.1|30787.1|30950.2|30910.2|30418.9|30378.9|11204
1562731200000|2019-07-10 04:00:00|30822.3|30782.3|31057.9|31017.9|31122.4|31082.4|30732.4|30692.4|10943
1562817600000|2019-07-11 04:00:00|31053|31013|31214.1|31174.1|31316.4|31276.4|30954.3|30914.3|12774
1562904000000|2019-07-12 04:00:00|31209.1|31169.1|31481.5|31441.5|31531.3|31491.3|31154.4|31114.4|21378
1563076800000|2019-07-14 04:00:00|31677.7|31637.7|31725.1|31685.1|31756.8|31716.8|31613.1|31573.1|966
1563163200000|2019-07-15 04:00:00|31720.6|31680.6|31157.3|31117.3|31782.6|31742.6|31091|31051|18225
1563249600000|2019-07-16 04:00:00|31157.9|31117.9|30946|30906|31180.7|31140.7|30788.7|30748.7|20493
1563336000000|2019-07-17 04:00:00|30946.8|30906.8|30905.1|30865.1|31160.3|31120.3|30793.3|30753.3|18828
1563422400000|2019-07-18 04:00:00|30909.1|30869.1|30949.5|30909.5|30989|30949|30720.1|30680.1|18546
1563508800000|2019-07-19 04:00:00|30950.6|30910.6|31252.6|31212.6|31518|31478|30941.8|30901.8|21588
1563681600000|2019-07-21 04:00:00|31317.8|31277.8|31099.5|31059.5|31442.8|31402.8|31039.9|30999.9|984
1563768000000|2019-07-22 04:00:00|31099.6|31059.6|31063.8|31023.8|31366.5|31326.5|31030.3|30990.3|15093
1563854400000|2019-07-23 04:00:00|31065.5|31025.5|30943.8|30903.8|31218.6|31178.6|30821.5|30781.5|23487
1563940800000|2019-07-24 04:00:00|30943.9|30903.9|30902.2|30862.2|31128.6|31088.6|30841.9|30801.9|23957
1564027200000|2019-07-25 04:00:00|30895.2|30855.2|30654.8|30614.8|30963.7|30923.7|30564.7|30524.7|28546
1564113600000|2019-07-26 04:00:00|30654.9|30614.9|30563.9|30523.9|30851.9|30811.9|30563.9|30523.9|18558
1564286400000|2019-07-28 04:00:00|30643.1|30603.1|30734.2|30694.2|30807.8|30767.8|30610.8|30570.8|1170
1564372800000|2019-07-29 04:00:00|30739.2|30699.2|30792.8|30752.8|30975.6|30935.6|30643.2|30603.2|22489
1564459200000|2019-07-30 04:00:00|30795|30755|30534.9|30494.9|30800.1|30760.1|30408.6|30368.6|23098
1564545600000|2019-07-31 04:00:00|30537.8|30497.8|30224.8|30184.8|30590.4|30550.4|30162.7|30122.7|26105
1564632000000|2019-08-01 04:00:00|30221.7|30181.7|29851.7|29811.7|30278.4|30238.4|29563.5|29523.5|39139
1564718400000|2019-08-02 04:00:00|29848.5|29808.5|29764.2|29724.2|30025.6|29985.6|29666.4|29626.4|24520
1564891200000|2019-08-04 04:00:00|29840|29800|29643.5|29603.5|29995|29955|29637.2|29597.2|1786
1564977600000|2019-08-05 04:00:00|29647.2|29607.2|30060.3|30020.3|30087.3|30047.3|29420.7|29380.7|33122
1565064000000|2019-08-06 04:00:00|30061.5|30021.5|30072.6|30032.6|30218.2|30178.2|29798.4|29758.4|27705
1565150400000|2019-08-07 04:00:00|30068.6|30028.6|29898|29858|30189.6|30149.6|29844.2|29804.2|25858
1565236800000|2019-08-08 04:00:00|29898.1|29858.1|30177.6|30137.6|30259.1|30219.1|29885.9|29845.9|26502
1565323200000|2019-08-09 04:00:00|30181.9|30141.9|30347.9|30307.9|30427.6|30387.6|30033.8|29993.8|24250
1565496000000|2019-08-11 04:00:00|30364.4|30324.4|30273.4|30233.4|30373.8|30333.8|30239.6|30199.6|1450
1565582400000|2019-08-12 04:00:00|30273.1|30233.1|30099|30059|30303.8|30263.8|29775.6|29735.6|35071
1565668800000|2019-08-13 04:00:00|30099.1|30059.1|30525.3|30485.3|30645.1|30605.1|29967|29927|42175
1565755200000|2019-08-14 04:00:00|30520.3|30480.3|30046.7|30006.7|30530.3|30490.3|29946.1|29906.1|26863
1565841600000|2019-08-15 04:00:00|30051.7|30011.7|29798|29758|30206.8|30166.8|29687.3|29647.3|25779
1565928000000|2019-08-16 04:00:00|29793.1|29753.1|30018.6|29978.6|30118.7|30078.7|29768.1|29728.1|21149
1566100800000|2019-08-18 04:00:00|29911.7|29871.7|29901.7|29861.7|29971.3|29931.3|29851.6|29811.6|62
1566187200000|2019-08-19 04:00:00|29901.5|29861.5|29882.7|29842.7|30082|30042|29692.7|29652.7|3531
1566273600000|2019-08-20 04:00:00|29887.7|29847.7|30068.6|30028.6|30093.3|30053.3|29833.5|29793.5|4845
1566360000000|2019-08-21 04:00:00|30068.9|30028.9|30128.8|30088.8|30174.4|30134.4|29894.2|29854.2|4467
1566446400000|2019-08-22 04:00:00|30124.2|30084.2|30014.5|29974.5|30374.6|30334.6|29904.8|29864.8|5497
1566532800000|2019-08-23 04:00:00|30014.1|29974.1|29537.6|29497.6|30114.3|30074.3|29537.6|29497.6|5055
1566705600000|2019-08-25 04:00:00|29550.4|29510.4|29751.1|29711.1|29770.6|29730.6|29550.4|29510.4|82
1566792000000|2019-08-26 04:00:00|29750.6|29710.6|29760.3|29720.3|29979.8|29939.8|29616.2|29576.2|5349
1566878400000|2019-08-27 04:00:00|29760.8|29720.8|29710.9|29670.9|29830.4|29790.4|29492|29452|4123
1566964800000|2019-08-28 04:00:00|29710.3|29670.3|30041.3|30001.3|30072.1|30032.1|29483.1|29443.1|5291
1567051200000|2019-08-29 04:00:00|30046.3|30006.3|29863.8|29823.8|30192.4|30152.4|29763.6|29723.6|3564
1567137600000|2019-08-30 04:00:00|29864.4|29824.4|29549.4|29509.4|29934.1|29894.1|29549.4|29509.4|5560
1567396800000|2019-09-02 04:00:00|29589|29549|29570|29530|29628.2|29588.2|29449.9|29409.9|330
1567483200000|2019-09-03 04:00:00|29570.1|29530.1|29523.9|29483.9|29730.3|29690.3|29422.5|29382.5|6214
1567569600000|2019-09-04 04:00:00|29518|29478|29933.4|29893.4|30053.8|30013.8|29475.4|29435.4|4884
1567656000000|2019-09-05 04:00:00|29933.5|29893.5|29558.6|29518.6|30062.6|30022.6|29437|29397|5815
1567742400000|2019-09-06 04:00:00|29559.5|29519.5|29329.4|29289.4|29730|29690|29328.4|29288.4|6206
1567915200000|2019-09-08 04:00:00|29332.7|29292.7|29411.8|29371.8|29442.8|29402.8|29332.7|29292.7|140
1568001600000|2019-09-09 04:00:00|29402.9|29362.9|29526.6|29486.6|29566.4|29526.4|29263.5|29223.5|8145
1568088000000|2019-09-10 04:00:00|29527.7|29487.7|29798.1|29758.1|29938.5|29898.5|29496.1|29456.1|8790
1568174400000|2019-09-11 04:00:00|29794.3|29754.3|29659.6|29619.6|29838.6|29798.6|29447.7|29407.7|10808
1568260800000|2019-09-12 04:00:00|29660.9|29620.9|30228.7|30188.7|30268.5|30228.5|29648.5|29608.5|12888
1568347200000|2019-09-13 04:00:00|30227.4|30187.4|30207.1|30167.1|30528.1|30488.1|30130.2|30090.2|7102
1568520000000|2019-09-15 04:00:00|30360.5|30320.5|30149.4|30109.4|30384.1|30344.1|30124.4|30084.4|123
1568606400000|2019-09-16 04:00:00|30154.4|30114.4|29927.3|29887.3|30205.8|30165.8|29825.2|29785.2|5050
1568692800000|2019-09-17 04:00:00|29937.3|29897.3|29905.9|29865.9|29976.5|29936.5|29566.7|29526.7|7215
1568779200000|2019-09-18 04:00:00|29904.5|29864.5|29653.8|29613.8|29994.6|29954.6|29585.1|29545.1|5139
1568865600000|2019-09-19 04:00:00|29653.9|29613.9|29655.7|29615.7|29825|29785|29586.4|29546.4|6688
1568952000000|2019-09-20 04:00:00|29652.3|29612.3|29526.5|29486.5|29804.7|29764.7|29526.5|29486.5|5557
1569124800000|2019-09-22 04:00:00|29539.6|29499.6|29719.8|29679.8|29749.8|29709.8|29531.2|29491.2|343
1569211200000|2019-09-23 04:00:00|29713.2|29673.2|29917.9|29877.9|30028.9|29988.9|29699.8|29659.8|6861
1569297600000|2019-09-24 04:00:00|29914.6|29874.6|30136|30096|30280|30240|29902.9|29862.9|9132
1569384000000|2019-09-25 04:00:00|30136.1|30096.1|29831|29791|30137.8|30097.8|29788.6|29748.6|6611
1569470400000|2019-09-26 04:00:00|29822.8|29782.8|29546.2|29506.2|30083.5|30043.5|29528|29488|10399
1569556800000|2019-09-27 04:00:00|29548.1|29508.1|29617.7|29577.7|29699|29659|29526.4|29486.4|9379
1569729600000|2019-09-29 04:00:00|29622.7|29582.7|29703|29663|29732.9|29692.9|29619.7|29574.7|645
1569816000000|2019-09-30 04:00:00|29705|29665|30344.7|30304.7|30356.7|30316.7|29683.1|29643.1|11370
1569902400000|2019-10-01 04:00:00|30346.7|30306.7|30938.2|30898.2|31007.6|30967.6|30237.1|30197.1|15804
1569988800000|2019-10-02 04:00:00|30930.2|30890.2|30663.8|30623.8|30968.8|30928.8|30587.3|30547.3|10725
1570075200000|2019-10-03 04:00:00|30655.9|30615.9|30399.6|30359.6|30806.5|30766.5|30288.9|30248.9|9511
1570161600000|2019-10-04 04:00:00|30397.5|30357.5|30440.6|30400.6|30610.5|30570.5|30305.5|30265.5|6375
1570334400000|2019-10-06 04:00:00|30506.5|30466.5|30509.1|30469.1|30558.8|30518.8|30486.5|30446.5|294
1570420800000|2019-10-07 04:00:00|30496.8|30456.8|30382.2|30342.2|30496.8|30456.8|30236.7|30196.7|16633
1570507200000|2019-10-08 04:00:00|30379.9|30339.9|30834.1|30794.1|30925.6|30885.6|30315.2|30275.2|21375
1570593600000|2019-10-09 04:00:00|30831.8|30791.8|31109|31069|31300.1|31260.1|30794.2|30754.2|22171
1570680000000|2019-10-10 04:00:00|31106.6|31066.6|31133.2|31093.2|31269.9|31229.9|30872.5|30832.5|15570
1570766400000|2019-10-11 04:00:00|31135.6|31095.6|31161.6|31121.6|31421.2|31381.2|31096.4|31056.4|18191
1570939200000|2019-10-13 04:00:00|31421|31381|31413.8|31373.8|31521|31481|31403.8|31363.8|598
1571025600000|2019-10-14 04:00:00|31408.9|31368.9|31138.6|31098.6|31444|31404|31049.6|31009.6|17631
1571112000000|2019-10-15 04:00:00|31136.1|31096.1|30953.2|30913.2|31339.2|31299.2|30882.8|30842.8|7994
1571198400000|2019-10-16 04:00:00|30950.6|30910.6|30642.9|30602.9|31061.6|31021.6|30592.1|30552.1|8853
1571284800000|2019-10-17 04:00:00|30632.9|30592.9|31005.1|30965.1|31045|31005|30518.6|30478.6|10906
1571371200000|2019-10-18 04:00:00|31002.4|30962.4|31044.1|31004.1|31146.1|31106.1|30770.5|30730.5|8302
1571544000000|2019-10-20 04:00:00|30956.8|30916.8|31091.5|31051.5|31201.4|31161.4|30894|30854|248
1571630400000|2019-10-21 04:00:00|31094.3|31054.3|30929.4|30889.4|31297.9|31257.9|30842.8|30802.8|6025
1571716800000|2019-10-22 04:00:00|30936.5|30896.5|30967.9|30927.9|31344.4|31304.4|30804.7|30764.7|11112
1571803200000|2019-10-23 04:00:00|30970|30930|31056.2|31016.2|31111.1|31071.1|30760.8|30720.8|9524
1571889600000|2019-10-24 04:00:00|31049.1|31009.1|30806.2|30766.2|31111.4|31071.4|30707.4|30667.4|8134
1571976000000|2019-10-25 04:00:00|30803.2|30763.2|30589.4|30549.4|30889.2|30849.2|30469.4|30429.4|14309
1572148800000|2019-10-27 04:00:00|30530.7|30490.7|30514.1|30474.1|30610.8|30570.8|30501|30461|228
1572235200000|2019-10-28 04:00:00|30511|30471|30566.1|30526.1|30685.2|30645.2|30478.7|30438.7|6272
1572321600000|2019-10-29 04:00:00|30569.8|30529.8|30570.8|30530.8|30753.3|30713.3|30403.4|30363.4|16686
1572408000000|2019-10-30 04:00:00|30570.9|30530.9|30459.8|30419.8|30594.7|30554.7|30391.8|30351.8|10635
1572494400000|2019-10-31 04:00:00|30456.5|30416.5|30643.8|30603.8|30701.2|30661.2|30337.5|30297.5|18296
1572580800000|2019-11-01 04:00:00|30645.5|30605.5|30576.5|30536.5|30842.8|30802.8|30553.1|30513.1|19457
1572753600000|2019-11-03 04:00:00|30557.8|30517.8|30571.5|30531.5|30621.3|30581.3|30497.8|30457.8|537
1572843600000|2019-11-04 05:00:00|30568.1|30528.1|30466.6|30426.6|30591.7|30551.7|30382.4|30342.4|16071
1572930000000|2019-11-05 05:00:00|30473.2|30433.2|30438.6|30398.6|30520.7|30480.7|30344|30304|11291
1573016400000|2019-11-06 05:00:00|30442.1|30402.1|30182|30142|30452.6|30412.6|30036.2|29996.2|23199
1573102800000|2019-11-07 05:00:00|30185.5|30145.5|30725.3|30685.3|30801.5|30761.5|30164.2|30124.2|29879
1573189200000|2019-11-08 05:00:00|30721.8|30681.8|30670.7|30630.7|30815.4|30775.4|30412.6|30372.6|32847
1573362000000|2019-11-10 05:00:00|30559.6|30519.6|30423.5|30383.5|30579.6|30539.6|30419.8|30379.8|689
1573448400000|2019-11-11 05:00:00|30427.2|30387.2|30254.1|30214.1|30464|30424|30200.8|30160.8|23628
1573534800000|2019-11-12 05:00:00|30257.9|30217.9|30383.3|30343.3|30495|30455|30242.3|30202.3|39905
1573621200000|2019-11-13 05:00:00|30388.3|30348.3|30645.1|30605.1|30814.3|30774.3|30351.6|30311.6|25343
1573707600000|2019-11-14 05:00:00|30637.4|30597.4|30566.8|30526.8|30655.1|30615.1|30351.3|30311.3|22472
1573794000000|2019-11-15 05:00:00|30565.7|30525.7|30833.9|30793.9|30930.1|30890.1|30565.7|30525.7|17161
1573966800000|2019-11-17 05:00:00|30911.7|30871.7|30918|30878|30963.9|30923.9|30863.8|30823.8|986
1574053200000|2019-11-18 05:00:00|30922|30882|30427.8|30387.8|30970.5|30930.5|30284.9|30244.9|29404
1574139600000|2019-11-19 05:00:00|30431.8|30391.8|30379.5|30339.5|30542.6|30502.6|30342.8|30302.8|29332
1574226000000|2019-11-20 05:00:00|30385.5|30345.5|30203.6|30163.6|30492.5|30452.5|30140.6|30100.6|34771
1574312400000|2019-11-21 05:00:00|30205.4|30165.4|30286.4|30246.4|30466.1|30426.1|30185.4|30145.4|36342
1574398800000|2019-11-22 05:00:00|30285.5|30245.5|30048.3|30008.3|30339.2|30299.2|30040|30000|34696
1574571600000|2019-11-24 05:00:00|30083.1|30043.1|30114.1|30074.1|30133.3|30093.3|30063.1|30023.1|803
1574658000000|2019-11-25 05:00:00|30122.7|30082.7|30083.1|30043.1|30254.8|30214.8|30022.3|29982.3|35314
1574744400000|2019-11-26 05:00:00|30083.8|30043.8|29723.7|29683.7|30105|30065|29662.6|29622.6|48873
1574830800000|2019-11-27 05:00:00|29724.3|29684.3|29605.5|29565.5|29884.3|29844.3|29594.9|29554.9|44395
1574917200000|2019-11-28 05:00:00|29706.3|29666.3|29715.2|29675.2|29715.2|29675.2|29706.3|29666.3|0
1575003600000|2019-11-29 05:00:00|29390.7|29350.7|29301.5|29261.5|29470.7|29430.7|29270.9|29230.9|17132
1575176400000|2019-12-01 05:00:00|29324.6|29284.6|29489.9|29449.9|29544.8|29504.8|29314.6|29274.6|2434
1575262800000|2019-12-02 05:00:00|29485.4|29445.4|29478.4|29438.4|29556.6|29516.6|29266.8|29226.8|36287
1575349200000|2019-12-03 05:00:00|29473.4|29433.4|29513.7|29473.7|29548.2|29508.2|29348|29308|27074
1575435600000|2019-12-04 05:00:00|29514|29474|29702.5|29662.5|29801|29761|29488.9|29448.9|29057
1575522000000|2019-12-05 05:00:00|29692.5|29652.5|30174.6|30134.6|30333|30293|29572.9|29532.9|48322
1575608400000|2019-12-06 05:00:00|30184.6|30144.6|29915|29875|30385.2|30345.2|29854.9|29814.9|49267
1575781200000|2019-12-08 05:00:00|29978.6|29938.6|30028.9|29988.9|30048.9|30008.9|29958.6|29918.6|3704
1575867600000|2019-12-09 05:00:00|30018.9|29978.9|29850.7|29810.7|30169.7|30129.7|29830.2|29790.2|37559
1575954000000|2019-12-10 05:00:00|29845.9|29805.9|29752.1|29712.1|30031.3|29991.3|29741.9|29701.9|41458
1576040400000|2019-12-11 05:00:00|29742.1|29702.1|29513.9|29473.9|29812.8|29772.8|29453.3|29413.3|43385
1576126800000|2019-12-12 05:00:00|29523.9|29483.9|29757.8|29717.8|29825.7|29785.7|29334.5|29294.5|52451
1576213200000|2019-12-13 05:00:00|29747.8|29707.8|29691.1|29651.1|29943.1|29903.1|29485|29445|35628
1576386000000|2019-12-15 05:00:00|29896.4|29856.4|30009.1|29969.1|30056.2|30016.2|29895.9|29855.9|1997
1576472400000|2019-12-16 05:00:00|30018.6|29978.6|30073.5|30033.5|30217.3|30177.3|29806.4|29766.4|27111
1576558800000|2019-12-17 05:00:00|30073.6|30033.6|30273.4|30233.4|30407|30367|29929.8|29889.8|33618
1576645200000|2019-12-18 05:00:00|30273.5|30233.5|30280.4|30240.4|30459.6|30419.6|30053.8|30013.8|35105
1576731600000|2019-12-19 05:00:00|30285.4|30245.4|29986.9|29946.9|30290.7|30250.7|29870.1|29830.1|27041
1576818000000|2019-12-20 05:00:00|29983|29943|29909.9|29869.9|30100.4|30060.4|29907.4|29867.4|31052
1576990800000|2019-12-22 05:00:00|29954.9|29914.9|29989|29949|30010.9|29970.9|29946.8|29906.8|1939
1577077200000|2019-12-23 05:00:00|29999|29959|30262.4|30222.4|30362|30322|29954.1|29914.1|32970
1577163600000|2019-12-24 05:00:00|30265.6|30225.6|30376.6|30336.6|30496.1|30456.1|30150.1|30110.1|17293
1577336400000|2019-12-26 05:00:00|30218|30178|30134.8|30094.8|30258|30218|30054.2|30014.2|23078
1577422800000|2019-12-27 05:00:00|30134.9|30094.9|29819|29779|30245.2|30205.2|29772.9|29732.9|38960
1577595600000|2019-12-29 05:00:00|29843.6|29803.6|29945.4|29905.4|29959.9|29919.9|29811.3|29771.3|4153
1577682000000|2019-12-30 05:00:00|29945.5|29905.5|29991.7|29951.7|30124.8|30084.8|29927.9|29887.9|37185
1577768400000|2019-12-31 05:00:00|29987.4|29947.4|30310|30270|30518.7|30478.7|29983.2|29943.2|32429
1577941200000|2020-01-02 05:00:00|30180.6|30140.6|30354.7|30314.7|30587.7|30547.7|30147.1|30107.1|29571
1578027600000|2020-01-03 05:00:00|30364.7|30324.7|30004.1|29964.1|30365.3|30325.3|29888.5|29848.5|35932
1578200400000|2020-01-05 05:00:00|30026.9|29986.9|29984.6|29944.6|30036.9|29996.9|29967|29927|1613
1578286800000|2020-01-06 05:00:00|29979.6|29939.6|30219.9|30179.9|30347.4|30307.4|29960.4|29920.4|26591
1578373200000|2020-01-07 05:00:00|30220|30180|30085.4|30045.4|30312.3|30272.3|29966.5|29926.5|28576
1578459600000|2020-01-08 05:00:00|30085.5|30045.5|30123.9|30083.9|30249.9|30209.9|29981.6|29941.6|29906
1578546000000|2020-01-09 05:00:00|30133.9|30093.9|30099.3|30059.3|30248.9|30208.9|29869.9|29829.9|32840
1578632400000|2020-01-10 05:00:00|30099.4|30059.4|30332.6|30292.6|30356.6|30316.6|30020.5|29980.5|40415
1578805200000|2020-01-12 05:00:00|30400.8|30360.8|30378.3|30338.3|30401.8|30361.8|30362.2|30322.2|1767
1578891600000|2020-01-13 05:00:00|30378.4|30338.4|30381.5|30341.5|30432.1|30392.1|30139.1|30099.1|26486
1578978000000|2020-01-14 05:00:00|30376.5|30336.5|30254.4|30214.4|30699.4|30659.4|30111.1|30071.1|16250
1579064400000|2020-01-15 05:00:00|30254.5|30214.5|29977.4|29937.4|30417.6|30377.6|29962|29922|15228
1579150800000|2020-01-16 05:00:00|29972.6|29932.6|30054.7|30014.7|30146.1|30106.1|29944.1|29904.1|11805
1579237200000|2020-01-17 05:00:00|30054.5|30014.5|30105|30065|30255.2|30215.2|30013.1|29973.1|11975
1579496400000|2020-01-20 05:00:00|30160.5|30120.5|30136.8|30096.8|30199.9|30159.9|30089.9|30049.9|447
1579582800000|2020-01-21 05:00:00|30141.2|30101.2|30010.4|29970.4|30212|30172|29965.6|29925.6|12158
1579669200000|2020-01-22 05:00:00|30014.7|29974.7|29912.9|29872.9|30059|30019|29833.2|29793.2|15411
1579755600000|2020-01-23 05:00:00|29912.1|29872.1|29947.7|29907.7|29998.1|29958.1|29698.3|29658.3|17504
1579842000000|2020-01-24 05:00:00|29948.5|29908.5|29921.9|29881.9|30138.7|30098.7|29861.5|29821.5|16137
1580014800000|2020-01-26 05:00:00|29847.8|29807.8|29780.1|29740.1|29887.9|29847.9|29768.9|29728.9|1014
1580101200000|2020-01-27 05:00:00|29780.2|29740.2|29913.4|29873.4|30026.7|29986.7|29636.5|29596.5|16123
1580187600000|2020-01-28 05:00:00|29912.2|29872.2|29965.8|29925.8|30062.9|30022.9|29764.9|29724.9|15565
1580274000000|2020-01-29 05:00:00|29965.9|29925.9|29738.6|29698.6|29986.3|29946.3|29654.5|29614.5|14959
1580360400000|2020-01-30 05:00:00|29738.7|29698.7|29467.9|29427.9|29768.4|29728.4|29267.2|29227.2|18164
1580446800000|2020-01-31 05:00:00|29477.9|29437.9|29288.4|29248.4|29518.2|29478.2|29223.2|29183.2|18802
1580619600000|2020-02-02 05:00:00|29293.3|29253.3|29250|29210|29338.5|29298.5|29229.1|29189.1|1430
1580706000000|2020-02-03 05:00:00|29253.3|29213.3|29212.7|29172.7|29322.7|29282.7|28938.7|28898.7|29681
1580792400000|2020-02-04 05:00:00|29214.5|29174.5|29079.6|29039.6|29461.6|29421.6|28989.9|28949.9|33881
1580878800000|2020-02-05 05:00:00|29077.7|29037.7|28999.2|28959.2|29129.7|29089.7|28971.3|28931.3|27234
1580965200000|2020-02-06 05:00:00|28994.2|28954.2|29153|29113|29230|29190|28887.8|28847.8|37326
1581051600000|2020-02-07 05:00:00|29155.1|29115.1|29218.1|29178.1|29409.2|29369.2|29096.9|29056.9|37228
1581224400000|2020-02-09 05:00:00|29298.5|29258.5|29302.5|29262.5|29326.3|29286.3|29262.1|29222.1|1025
1581310800000|2020-02-10 05:00:00|29300.2|29260.2|29492.7|29452.7|29728.2|29688.2|29201.7|29161.7|56397
1581397200000|2020-02-11 05:00:00|29492.8|29452.8|29377.2|29337.2|29595.9|29555.9|29207.6|29167.6|43502
1581483600000|2020-02-12 05:00:00|29374.7|29334.7|29461.7|29421.7|29551.1|29511.1|29281|29241|34727
1581570000000|2020-02-13 05:00:00|29459.2|29419.2|29371.2|29331.2|29700.3|29660.3|29330.5|29290.5|48171
1581656400000|2020-02-14 05:00:00|29368.9|29328.9|29431.5|29391.5|29484.1|29444.1|29207|29167|31882
1581829200000|2020-02-16 05:00:00|29481.6|29441.6|29513.9|29473.9|29513.9|29473.9|29481.6|29441.6|0
1581915600000|2020-02-17 05:00:00|29468.7|29428.7|29433.2|29393.2|29498.7|29458.7|29331.7|29291.7|1614
1582002000000|2020-02-18 05:00:00|29433.3|29393.3|29538.3|29498.3|29656.3|29616.3|29349|29309|36079
1582088400000|2020-02-19 05:00:00|29536.4|29496.4|29665|29625|29720.5|29680.5|29470|29430|28888
1582174800000|2020-02-20 05:00:00|29658.2|29618.2|29611.2|29571.2|29739.9|29699.9|29448.8|29408.8|30839
1582261200000|2020-02-21 05:00:00|29611.3|29571.3|29293.3|29253.3|29948.5|29908.5|29293.3|29253.3|45676
1582434000000|2020-02-23 05:00:00|29321.1|29281.1|29233.1|29193.1|29323|29283|29190.3|29150.3|1967
1582520400000|2020-02-24 05:00:00|29236.6|29196.6|29135.7|29095.7|29241.3|29201.3|28914.1|28874.1|28364
1582606800000|2020-02-25 05:00:00|29130.7|29090.7|29176|29136|29236.5|29196.5|28984.2|28944.2|38388
1582693200000|2020-02-26 05:00:00|29181|29141|29570.8|29530.8|29885.7|29845.7|29093|29053|42050
1582779600000|2020-02-27 05:00:00|29572|29532|30147.2|30107.2|30347.4|30307.4|29253.1|29213.1|27494
1582866000000|2020-02-28 05:00:00|30152.2|30112.2|30347.3|30307.3|30608.9|30568.9|29947.1|29907.1|6800
1583038800000|2020-03-01 05:00:00|30408.7|30368.7|30520.6|30480.6|30567.8|30527.8|30377.8|30337.8|246
1583125200000|2020-03-02 05:00:00|30528.8|30488.8|30815.5|30775.5|30898.2|30858.2|30425.1|30385.1|2159
1583211600000|2020-03-03 05:00:00|30816.3|30776.3|30936.3|30896.3|31004|30964|30616.7|30576.7|1830
1583298000000|2020-03-04 05:00:00|30932.1|30892.1|30886.8|30846.8|31054.1|30994.8|30743.1|30703.1|734
1583384400000|2020-03-05 05:00:00|30891.8|30851.8|30458.7|30338.7|30896.8|30856.8|30321.7|30236|240
1583470800000|2020-03-06 05:00:00|30458.8|30338.8|30459.1|30419.1|30615.5|30495.5|30395.5|30275.5|132
1583643600000|2020-03-08 05:00:00|30347.3|30227.3|30281.9|30161.9|30352.6|30232.6|30121|30001|0
1583726400000|2020-03-09 04:00:00|30291.9|30171.9|30313.2|30193.2|30332.7|30212.7|29623.2|29568.2|187
1583812800000|2020-03-10 04:00:00|30308.2|30188.2|30351.8|30311.8|30702.1|30582.1|30152.8|30077.2|146
1583899200000|2020-03-11 04:00:00|30351.7|30311.7|29951.9|29911.9|30550.7|30510.7|29946.3|29906.3|279
1583985600000|2020-03-12 04:00:00|29952|29912|30075.5|29955.5|30437.9|30317.9|29831.1|29711.1|141
1584072000000|2020-03-13 04:00:00|30085.5|29965.5|29971.8|29851.8|30775.8|30655.8|29971.7|29851.7|28
1584244800000|2020-03-15 04:00:00|29892.3|29852.3|30041.5|30001.5|30086.1|30046.1|29782.9|29742.9|4369
1584331200000|2020-03-16 04:00:00|30036.5|29996.5|29703.7|29663.7|30074.3|30034.3|29596|29556|37803
1584417600000|2020-03-17 04:00:00|29704.1|29664.1|30197.5|30157.5|30216.7|30176.7|29655|29615|37665
1584504000000|2020-03-18 04:00:00|30197.1|30157.1|30483.7|30443.7|30512.2|30472.2|30059.5|30019.5|41302
1584590400000|2020-03-19 04:00:00|30484.2|30444.2|31633.4|31593.4|31976.8|31936.8|30454.7|30414.7|61138
1584676800000|2020-03-20 04:00:00|31633.9|31593.9|32161.6|32121.6|32540.5|32500.5|31309|31269|42620
1584849600000|2020-03-22 04:00:00|32270.2|32230.2|32805.7|32765.7|33055.6|33015.6|32270.2|32230.2|5336
1584936000000|2020-03-23 04:00:00|32801.5|32761.5|33402.2|33362.2|33452.5|33412.5|32555.1|32515.1|48773
1585022400000|2020-03-24 04:00:00|33392.2|33352.2|33113.5|33073.5|33438.6|33398.6|32526.7|32486.7|26663
1585108800000|2020-03-25 04:00:00|33096.5|33056.5|31790.4|31750.4|33207.3|33167.3|31709.3|31669.3|33592
1585195200000|2020-03-26 04:00:00|31794.3|31754.3|32441.8|32401.8|32684.4|32644.4|31688.2|31648.2|28287
1585281600000|2020-03-27 04:00:00|32443|32403|32269.7|32229.7|32733.9|32693.9|32021.9|31981.9|20133
1585454400000|2020-03-29 04:00:00|32251.7|32211.7|32695.3|32655.3|32756.9|32716.9|32217.2|32177.2|1936
1585540800000|2020-03-30 04:00:00|32691.7|32651.7|32495.1|32455.1|32765.8|32725.8|32125|32085|15594
1585627200000|2020-03-31 04:00:00|32496.6|32456.6|31923.4|31883.4|32515.1|32475.1|31808.3|31768.3|19789
1585713600000|2020-04-01 04:00:00|31919.9|31879.9|31489.3|31449.3|31958.3|31918.3|31338.2|31298.2|20862
1585800000000|2020-04-02 04:00:00|31484.3|31444.3|30941|30901|31610.2|31570.2|30834.8|30794.8|24567
1585886400000|2020-04-03 04:00:00|30937.7|30897.7|30385.3|30345.3|30982.4|30942.4|30015.2|29975.2|26556
1586059200000|2020-04-05 04:00:00|30291.6|30251.6|30293.4|30253.4|30372.5|30332.5|30195.5|30155.5|723
1586145600000|2020-04-06 04:00:00|30296.5|30256.5|29851.7|29811.7|30399.5|30359.5|29804.9|29764.9|23564
1586232000000|2020-04-07 04:00:00|29853.7|29813.7|29708.9|29668.9|29917.7|29877.7|29514.6|29474.6|32308
1586318400000|2020-04-08 04:00:00|29706.8|29666.8|29586.7|29546.7|29879.9|29839.9|29447.6|29407.6|27433
1586404800000|2020-04-09 04:00:00|29581.7|29541.7|29540.3|29500.3|29720.8|29680.8|29338.7|29298.7|27875
1586664000000|2020-04-12 04:00:00|29565.2|29525.2|29571.6|29531.6|29685.2|29645.2|29518.5|29478.5|745
1586750400000|2020-04-13 04:00:00|29571.7|29531.7|29183.9|29143.9|29643.3|29603.3|29127.5|29087.5|24844
1586836800000|2020-04-14 04:00:00|29186.5|29146.5|29386.6|29346.6|29405.3|29365.3|28868.7|28828.7|35948
1586923200000|2020-04-15 04:00:00|29396.6|29356.6|29585.4|29545.4|29704|29664|29296.5|29256.5|27229
1587009600000|2020-04-16 04:00:00|29587.7|29547.7|29529.1|29489.1|29692.9|29652.9|29351.7|29311.7|12394
1587096000000|2020-04-17 04:00:00|29527|29487|29070|29030|29671.3|29631.3|29062.1|29022.1|11392
1587268800000|2020-04-19 04:00:00|29140.5|29060.5|29164.5|29124.5|29246.5|29206.5|29053.6|29013.6|522
1587355200000|2020-04-20 04:00:00|29161.4|29121.4|28901.1|28861.1|29209.9|29169.9|28860.3|28820.3|16026
1587441600000|2020-04-21 04:00:00|28904.2|28864.2|29203.3|29163.3|29331.1|29291.1|28462.6|28422.6|19911
1587528000000|2020-04-22 04:00:00|29206.6|29166.6|29267.4|29227.4|29478.1|29438.1|29007|28967|11707
1587614400000|2020-04-23 04:00:00|29269|29229|29262.4|29222.4|29406.8|29366.8|28915.7|28875.7|10691
1587700800000|2020-04-24 04:00:00|29260.8|29220.8|29043.2|29003.2|29338.5|29298.5|28955.9|28915.9|10677
1587873600000|2020-04-26 04:00:00|29168.6|29128.6|29228.1|29188.1|29284.3|29244.3|29032.9|28992.9|711
1587960000000|2020-04-27 04:00:00|29226.8|29186.8|29010.6|28970.6|29320.1|29280.1|28969.5|28929.5|22344
1588046400000|2020-04-28 04:00:00|29010.7|28970.7|28663.9|28623.9|29116.6|29076.6|28613.1|28573.1|20405
1588132800000|2020-04-29 04:00:00|28665.1|28625.1|28815.4|28775.4|28889.1|28849.1|28427.3|28387.3|39218
1588219200000|2020-04-30 04:00:00|28819.3|28779.3|29311.6|29271.6|29471|29431|28678|28638|42832
1588305600000|2020-05-01 04:00:00|29315.6|29275.6|29145.7|29105.7|29487.1|29447.1|29141.6|29101.6|21438
1588478400000|2020-05-03 04:00:00|29225.6|29185.6|29146.2|29106.2|29240.6|29200.6|29050.7|29010.7|865
1588564800000|2020-05-04 04:00:00|29150.5|29110.5|28799.1|28759.1|29161.3|29121.3|28730|28680|632
1588651200000|2020-05-05 04:00:00|28794.1|28754.1|28916.5|28876.5|28946|28906|28610.8|28570.8|478
1588737600000|2020-05-06 04:00:00|28906.5|28866.5|28856.9|28776.9|29209.6|29169.6|28749.3|28709.3|284
1588824000000|2020-05-07 04:00:00|28852.5|28772.5|28855.7|28815.7|29009.5|28958.6|28770.5|28695|600
1588910400000|2020-05-08 04:00:00|28875.3|28795.3|29111.1|28991.1|29157.6|29117.6|28796.6|28737.1|58
1589083200000|2020-05-10 04:00:00|29190.2|29070.2|29226.3|29106.3|29355.6|29235.6|29190.2|29070.2|0
1589169600000|2020-05-11 04:00:00|29231.3|29111.3|29022.9|28982.9|29429|29389|29010.7|28970.7|25960
1589256000000|2020-05-12 04:00:00|29023.2|28983.2|29219.8|29179.8|29386.5|29346.5|29022.9|28982.9|21806
1589342400000|2020-05-13 04:00:00|29229.8|29189.8|29025.2|28985.2|29292|29252|28983.2|28943.2|22339
1589428800000|2020-05-14 04:00:00|29025.3|28985.3|28907|28867|29055.7|29015.7|28826.2|28786.2|21206
1589515200000|2020-05-15 04:00:00|28902.1|28862.1|28758.6|28718.6|28987.9|28947.9|28739|28699|17183
1589688000000|2020-05-17 04:00:00|28808.3|28768.3|28804|28764|28813.3|28773.3|28754|28714|305
1589774400000|2020-05-18 04:00:00|28813.3|28773.3|28523.2|28483.2|28833.9|28793.9|28478.4|28438.4|22962
1589860800000|2020-05-19 04:00:00|28518.7|28478.7|28554.3|28514.3|28630.9|28590.9|28382.5|28342.5|20680
1589947200000|2020-05-20 04:00:00|28554.4|28514.4|28590.7|28550.7|28785.4|28745.4|28524.5|28484.5|20263
1590033600000|2020-05-21 04:00:00|28595.1|28555.1|28346.2|28306.2|28607.4|28567.4|28250.3|28210.3|23947
1590120000000|2020-05-22 04:00:00|28341.9|28301.9|28461.7|28421.7|28726.3|28686.3|28251.8|28211.8|24074
1590379200000|2020-05-25 04:00:00|28411.5|28371.5|28642|28602|28655.9|28615.9|28401.5|28361.5|1318
1590465600000|2020-05-26 04:00:00|28632|28592|28501.6|28461.6|28681.3|28641.3|28429.1|28389.1|22568
1590552000000|2020-05-27 04:00:00|28497.7|28457.7|28339.7|28299.7|28564.1|28524.1|28259.3|28219.3|24621
1590638400000|2020-05-28 04:00:00|28343.6|28303.6|28448.6|28408.6|28565.9|28525.9|28232.5|28192.5|25966
1590724800000|2020-05-29 04:00:00|28447.4|28407.4|28380.3|28340.3|28510.9|28470.9|28261.4|28221.4|23661
1590897600000|2020-05-31 04:00:00|28406.8|28366.8|28487.2|28447.2|28503.9|28463.9|28396.8|28356.8|1578
1590984000000|2020-06-01 04:00:00|28487.3|28447.3|28437|28397|28710.8|28670.8|28309.8|28269.8|31444
1591070400000|2020-06-02 04:00:00|28435.4|28395.4|28494.6|28454.6|28593.1|28553.1|28371.3|28331.3|22037
1591156800000|2020-06-03 04:00:00|28502.9|28462.9|28691.5|28651.5|28769.6|28729.6|28482.4|28442.4|28049
1591243200000|2020-06-04 04:00:00|28691.6|28651.6|29153.3|29113.3|29327.8|29287.8|28669.9|28629.9|39688
1591329600000|2020-06-05 04:00:00|29155.1|29115.1|29032.9|28992.9|29246.5|29206.5|28842.2|28802.2|38361
1591502400000|2020-06-07 04:00:00|29061.5|29021.5|29051.3|29011.3|29081.5|29041.5|29003.5|28963.5|1563
1591588800000|2020-06-08 04:00:00|29048.4|29008.4|29048.9|29008.9|29202.8|29162.8|28896|28856|32356
1591675200000|2020-06-09 04:00:00|29046.7|29006.7|28838.7|28798.7|29062.8|29022.8|28748.4|28708.4|39964
1591761600000|2020-06-10 04:00:00|28838.8|28798.8|28952.9|28912.9|29156.1|29116.1|28832.4|28792.4|37692
1591848000000|2020-06-11 04:00:00|28950.6|28910.6|29122.3|29082.3|29250.9|29210.9|28878.3|28838.3|35880
1591934400000|2020-06-12 04:00:00|29114.7|29074.7|29047.2|29007.2|29404.3|29364.3|28999.1|28959.1|34729
1592107200000|2020-06-14 04:00:00|29051.1|29011.1|29031.4|28991.4|29115.8|29075.8|29016|28976|1266
1592193600000|2020-06-15 04:00:00|29029.1|28989.1|29042.5|29002.5|29127.3|29087.3|28842.6|28802.6|25057
1592280000000|2020-06-16 04:00:00|29044.8|29004.8|28922.2|28882.2|29078.7|29038.7|28870.9|28830.9|28608
1592366400000|2020-06-17 04:00:00|28925|28885|28921.8|28881.8|29139|29099|28712.6|28672.6|32460
1592452800000|2020-06-18 04:00:00|28918.9|28878.9|29040.9|29000.9|29194.4|29154.4|28877.6|28837.6|32285
1592539200000|2020-06-19 04:00:00|29038.9|28998.9|28849.8|28809.8|29163.1|29123.1|28819.7|28779.7|28771
1592712000000|2020-06-21 04:00:00|28868.6|28828.6|28842.5|28802.5|28892.2|28852.2|28839|28799|830
1592798400000|2020-06-22 04:00:00|28839.3|28799.3|28803.3|28763.3|28918.1|28878.1|28706.3|28666.3|22149
1592884800000|2020-06-23 04:00:00|28796.6|28756.6|28791.7|28751.7|28921.6|28881.6|28759.6|28719.6|27035
1592971200000|2020-06-24 04:00:00|28790.1|28750.1|28858.8|28818.8|28931.2|28891.2|28778.7|28738.7|25786
1593057600000|2020-06-25 04:00:00|28857.2|28817.2|28740|28700|28869|28829|28567|28527|34144
1593144000000|2020-06-26 04:00:00|28738.6|28698.6|28443.4|28403.4|28779.1|28739.1|28439.2|28399.2|37002
1593316800000|2020-06-28 04:00:00|28477.8|28437.8|28485|28445|28506.8|28466.8|28476.1|28436.1|1903
1593403200000|2020-06-29 04:00:00|28486.2|28446.2|28376.2|28336.2|28547.1|28507.1|28277.4|28237.4|30689
1593489600000|2020-06-30 04:00:00|28376.3|28336.3|29040.2|29000.2|29054.9|29014.9|28324.6|28284.6|30248
1593576000000|2020-07-01 04:00:00|29040.3|29000.3|29511.8|29471.8|29667.8|29627.8|28996.7|28956.7|31613
1593662400000|2020-07-02 04:00:00|29512.8|29472.8|29582.1|29542.1|29673.4|29633.4|29443.9|29403.9|12160
1593921600000|2020-07-05 04:00:00|29805.4|29765.4|29861.2|29821.2|29920.7|29880.7|29766.8|29726.8|1511
1594008000000|2020-07-06 04:00:00|29856.2|29816.2|29851.1|29811.1|29939.9|29899.9|29638.9|29598.9|13048
1594094400000|2020-07-07 04:00:00|29841.7|29801.7|29404.1|29364.1|29863.5|29823.5|29373.7|29333.7|12487
1594180800000|2020-07-08 04:00:00|29404.2|29364.2|29437.7|29397.7|29605.6|29565.6|29315.4|29275.4|10036
1594267200000|2020-07-09 04:00:00|29447.3|29407.3|29801.6|29761.6|29869|29829|29437.9|29397.9|11439
1594353600000|2020-07-10 04:00:00|29801.7|29761.7|29256.9|29216.9|29833|29793|29226.3|29186.3|12937
1594526400000|2020-07-12 04:00:00|29192.7|29152.7|29073.1|29033.1|29192.7|29152.7|29022.9|28982.9|1716
1594612800000|2020-07-13 04:00:00|29063.1|29023.1|28625.1|28585.1|29083.4|29043.4|28444.5|28404.5|21166
1594699200000|2020-07-14 04:00:00|28630.1|28590.1|28608.3|28568.3|28722.5|28682.5|28503.4|28463.4|23507
1594785600000|2020-07-15 04:00:00|28603.5|28563.5|28693.1|28653.1|28766.7|28726.7|28470.4|28430.4|20846
1594872000000|2020-07-16 04:00:00|28693.2|28653.2|28834.2|28794.2|28921.1|28881.1|28677.9|28637.9|19780
1594958400000|2020-07-17 04:00:00|28829.7|28789.7|28786.5|28746.5|28845.5|28805.5|28673.2|28633.2|15401
1595131200000|2020-07-19 04:00:00|28831.2|28791.2|28843.2|28803.2|28853.9|28813.9|28741.2|28701.2|714
1595217600000|2020-07-20 04:00:00|28843.3|28803.3|28905.7|28865.7|29087.2|29047.2|28702|28662|9578
1595304000000|2020-07-21 04:00:00|28913.4|28873.4|28847.9|28807.9|28945.1|28905.1|28697.2|28657.2|13531
1595390400000|2020-07-22 04:00:00|28851.6|28811.6|29014.3|28974.3|29033.1|28993.1|28777.6|28737.6|10762
1595476800000|2020-07-23 04:00:00|29017.8|28977.8|29367|29327|29424.3|29384.3|28950.5|28910.5|14390
1595563200000|2020-07-24 04:00:00|29362|29322|29391.9|29351.9|29530.6|29490.6|29192.4|29152.4|12353
1595736000000|2020-07-26 04:00:00|29411.8|29371.8|29348.1|29308.1|29447.4|29407.4|29280.6|29240.6|1054
1595822400000|2020-07-27 04:00:00|29346|29306|29394.6|29354.6|29882.6|29842.6|29333.6|29293.6|24594
1595908800000|2020-07-28 04:00:00|29400.1|29360.1|29316.7|29276.7|29453.9|29413.9|29232.1|29192.1|24556
1595995200000|2020-07-29 04:00:00|29316.8|29276.8|29117|29077|29350.2|29310.2|29097.7|29057.7|24414
1596081600000|2020-07-30 04:00:00|29117.1|29077.1|29584.7|29544.7|29608.7|29568.7|29017.1|28977.1|14595
1596168000000|2020-07-31 04:00:00|29587.4|29547.4|29378.9|29338.9|29730.1|29690.1|29366|29326|1821
1596340800000|2020-08-02 04:00:00|29498.7|29378.7|29478.9|29438.9|29498.7|29452|29415.3|29355.7|24
1596427200000|2020-08-03 04:00:00|29475.6|29435.6|29174.4|29134.4|29512.7|29472.7|29164.3|29124.3|1430
1596513600000|2020-08-04 04:00:00|29174.5|29134.5|29013.8|28973.8|29198.3|29158.3|28759.9|28719.9|1655
1596600000000|2020-08-05 04:00:00|29012.4|28972.4|28845.2|28805.2|29106.8|29066.8|28794.6|28754.6|1166
1596686400000|2020-08-06 04:00:00|28845.3|28805.3|28717.4|28677.4|28865.9|28825.9|28621.9|28581.9|979
1596772800000|2020-08-07 04:00:00|28717.5|28677.5|28593.1|28553.1|28755.1|28715.1|28547.8|28507.8|1411
1596945600000|2020-08-09 04:00:00|28655.6|28615.6|28630|28590|28705.7|28665.7|28629.9|28589.9|1
1597032000000|2020-08-10 04:00:00|28630.1|28590.1|28947.9|28907.9|29040.5|29000.5|28568.6|28528.6|3766
1597118400000|2020-08-11 04:00:00|28948|28908|28927.2|28887.2|29181.7|29141.7|28821.7|28781.7|288
1597204800000|2020-08-12 04:00:00|28932|28892|29176.5|29136.5|29176.5|29136.5|28707.7|28667.7|526
1597291200000|2020-08-13 04:00:00|29176.6|29136.6|29835.2|29795.2|30047.8|30007.8|29176.6|29136.6|2025
1597377600000|2020-08-14 04:00:00|29845.2|29805.2|29810.7|29770.7|30010.6|29970.6|29705.5|29665.5|20355
1597550400000|2020-08-16 04:00:00|29947.6|29907.6|30017.8|29977.8|30107.7|30067.7|29927.6|29887.6|2805
1597636800000|2020-08-17 04:00:00|30017.9|29977.9|30437.4|30397.4|30597.2|30557.2|29987.8|29947.8|30349
1597723200000|2020-08-18 04:00:00|30442.4|30402.4|30119.1|30079.1|30533.2|30493.2|30109.3|30069.3|29988
1597809600000|2020-08-19 04:00:00|30129.1|30089.1|30316.1|30276.1|30499.9|30459.9|30109.1|30069.1|23855
1597896000000|2020-08-20 04:00:00|30321.1|30281.1|30201.8|30161.8|30360.7|30320.7|30042.2|30002.2|23075
1597982400000|2020-08-21 04:00:00|30187.1|30147.1|29744.3|29704.3|30281.6|30241.6|29734.3|29694.3|26622
1598155200000|2020-08-23 04:00:00|29776.9|29736.9|29808|29768|29827.9|29787.9|29697.4|29657.4|1855
1598241600000|2020-08-24 04:00:00|29798|29758|30081.5|30041.5|30120|30080|29640.3|29600.3|30197
1598328000000|2020-08-25 04:00:00|30086.1|30046.1|30073|30033|30230.6|30190.6|29873.1|29833.1|33064
1598414400000|2020-08-26 04:00:00|30073.5|30033.5|30010|29970|30143.6|30103.6|29854.9|29814.9|25299
1598500800000|2020-08-27 04:00:00|30014.5|29974.5|30374.2|30334.2|30506.3|30466.3|29895.3|29855.3|46003
1598587200000|2020-08-28 04:00:00|30364.2|30324.2|31029.4|30989.4|31105.6|31065.6|30329.2|30289.2|40966
1598760000000|2020-08-30 04:00:00|31157.3|31117.3|31516.2|31476.2|31526.8|31486.8|31157.3|31117.3|4276
1598846400000|2020-08-31 04:00:00|31516.9|31476.9|31222.6|31182.6|31526.2|31486.2|30923.1|30883.1|35282
1598932800000|2020-09-01 04:00:00|31231.9|31191.9|31079.6|31039.6|31412.4|31372.4|31055.3|31015.3|35457
1599019200000|2020-09-02 04:00:00|31080.4|31040.4|31184.8|31144.8|31268.7|31228.7|30821.8|30781.8|29056
1599105600000|2020-09-03 04:00:00|31179|31139|31386.3|31346.3|31487.1|31447.1|30950.5|30910.5|29978
1599192000000|2020-09-04 04:00:00|31394.6|31354.6|31821.3|31781.3|31865.2|31825.2|31381.4|31341.4|31609
1599451200000|2020-09-07 04:00:00|31789.9|31749.9|31737.2|31697.2|31881|31841|31721.1|31681.1|2360
1599537600000|2020-09-08 04:00:00|31733.2|31693.2|31468|31428|31843.8|31803.8|31404.8|31364.8|39108
1599624000000|2020-09-09 04:00:00|31476.9|31436.9|31842.4|31802.4|32044.4|32004.4|31437.1|31397.1|32280
1599710400000|2020-09-10 04:00:00|31846.3|31806.3|31934.3|31894.3|31989.3|31949.3|31736.7|31696.7|28474
1599796800000|2020-09-11 04:00:00|31925.5|31885.5|32518|32478|32556.9|32516.9|31914.4|31874.4|38158
1599969600000|2020-09-13 04:00:00|32641.9|32601.9|32688.2|32648.2|32849.4|32809.4|32590.7|32550.7|3688
1600056000000|2020-09-14 04:00:00|32684.5|32644.5|32393.8|32353.8|32688.3|32648.3|32199.1|32159.1|33622
1600142400000|2020-09-15 04:00:00|32393.9|32353.9|32029.4|31989.4|32455.3|32415.3|31866.5|31826.5|29827
1600228800000|2020-09-16 04:00:00|32026.7|31986.7|32548.5|32508.5|32839.7|32799.7|31958.2|31918.2|39387
1600315200000|2020-09-17 04:00:00|32543.5|32503.5|33853.7|33813.7|33988.6|33948.6|32413.2|32373.2|69015
1600401600000|2020-09-18 04:00:00|33845.1|33805.1|34230.3|34190.3|34392.1|34352.1|33682.2|33642.2|43714
1600574400000|2020-09-20 04:00:00|34184.4|34144.4|34264.4|34224.4|34315.9|34275.9|34092.5|34052.5|3833
1600660800000|2020-09-21 04:00:00|34261|34221|33901.2|33861.2|34299.4|34259.4|33622.6|33582.6|53351
1600747200000|2020-09-22 04:00:00|33892.9|33852.9|34138.9|34098.9|34465.3|34425.3|33607.9|33567.9|58786
1600833600000|2020-09-23 04:00:00|34135.6|34095.6|34065.8|34025.8|34795.1|34755.1|33918.8|33878.8|65688
1600920000000|2020-09-24 04:00:00|34067.5|34027.5|33565.4|33525.4|34210.6|34170.6|33515.5|33475.5|54028
1601006400000|2020-09-25 04:00:00|33560.4|33520.4|33825.1|33785.1|33971.8|33931.8|33331.9|33291.9|48093
1601179200000|2020-09-27 04:00:00|33883|33843|33850.4|33810.4|34004.2|33964.2|33686.7|33646.7|3020
1601265600000|2020-09-28 04:00:00|33852.2|33812.2|33359|33319|33938.5|33898.5|33108.8|33068.8|51781
1601352000000|2020-09-29 04:00:00|33355.9|33315.9|33200.7|33160.7|33382.8|33342.8|32969.7|32929.7|37116
1601438400000|2020-09-30 04:00:00|33207.6|33167.6|34389.3|34349.3|34935.9|34895.9|33025.5|32985.5|48464
1601524800000|2020-10-01 04:00:00|34394.3|34354.3|34512.7|34472.7|34903.1|34863.1|34348.3|34308.3|40394
1601611200000|2020-10-02 04:00:00|34522.7|34482.7|35135.8|35095.8|35350.6|35310.6|34282.8|34242.8|35074
1601784000000|2020-10-04 04:00:00|35080.3|35040.3|35143|35103|35173|35133|34987.4|34947.4|1660
1601870400000|2020-10-05 04:00:00|35145.1|35105.1|34648.6|34608.6|35272.7|35232.7|34399.1|34359.1|34223
1601956800000|2020-10-06 04:00:00|34653.6|34613.6|35493.4|35453.4|35861.8|35821.8|34653.6|34613.6|43626
1602043200000|2020-10-07 04:00:00|35490.6|35450.6|36267.9|36227.9|36283.5|36243.5|35433.2|35393.2|46610
1602129600000|2020-10-08 04:00:00|36273.3|36233.3|36254.9|36214.9|36950.7|36910.7|35459.9|35419.9|57318
1602216000000|2020-10-09 04:00:00|36252.6|36212.6|36272.3|36232.3|36732.7|36675.2|35826.7|35786.7|47324
1602388800000|2020-10-11 04:00:00|36284.5|36244.5|36185.7|36145.7|36341.8|36301.8|36046.6|36006.6|1954
1602475200000|2020-10-12 04:00:00|36183.1|36143.1|35571.1|35531.1|36533.5|36493.5|35191.1|35151.1|37635
1602561600000|2020-10-13 04:00:00|35566.1|35526.1|35562.3|35522.3|35708.5|35668.5|35180.6|35140.6|29601
1602648000000|2020-10-14 04:00:00|35559.8|35519.8|36313.5|36273.5|36399.1|36359.1|35532.2|35492.2|36583
1602734400000|2020-10-15 04:00:00|36308.5|36268.5|36842.7|36802.7|37060.4|37020.4|35942.4|35892.2|39131
1602820800000|2020-10-16 04:00:00|36845.3|36805.3|36554.8|36514.8|37197.9|37157.9|36412.9|36372.9|33655
1602993600000|2020-10-18 04:00:00|36637.6|36597.6|36679.3|36639.3|36808.4|36768.4|36548.7|36508.7|1640
1603080000000|2020-10-19 04:00:00|36677.1|36637.1|37206.5|37166.5|37240.6|37200.6|36644.2|36604.2|27428
1603166400000|2020-10-20 04:00:00|37203.8|37163.8|37280.4|37240.4|37438.4|37398.4|36614|36574|35350
1603252800000|2020-10-21 04:00:00|37283.2|37243.2|37557.1|37517.1|37672.5|37632.5|37212.5|37172.5|36475
1603339200000|2020-10-22 04:00:00|37554.9|37514.9|38055.1|38015.1|38631.4|38591.4|37528.4|37488.4|42466
1603425600000|2020-10-23 04:00:00|38055|38015|38298.1|38258.1|38341|38301|37529.1|37489.1|34819
1603598400000|2020-10-25 04:00:00|38245|38205|38203.1|38163.1|38317|38277|38085|38045|1382
1603684800000|2020-10-26 04:00:00|38200.1|38160.1|38542.2|38502.2|38618|38578|37812|37772|33916
1603771200000|2020-10-27 04:00:00|38540.2|38500.2|37793|37753|38811.4|38771.4|37729.9|37689.9|37329
1603857600000|2020-10-28 04:00:00|37798|37758|37413.5|37373.5|37829.7|37789.7|36824.4|36784.4|42331
1603944000000|2020-10-29 04:00:00|37410.4|37370.4|37586.1|37546.1|37633|37593|36923.1|36883.1|34490
1604030400000|2020-10-30 04:00:00|37584.3|37544.3|37471.9|37431.9|37643.8|37603.8|37073.8|37033.8|32818
1604203200000|2020-11-01 04:00:00|37438.8|37398.8|37399.8|37359.8|37657.3|37617.3|37285.1|37245.1|1643
1604293200000|2020-11-02 05:00:00|37409.8|37369.8|37252.1|37212.1|37912.7|37872.7|37060.9|37020.9|31602
1604379600000|2020-11-03 05:00:00|37257.1|37217.1|37556.2|37516.2|37628|37588|37167.1|37127.1|27277
1604466000000|2020-11-04 05:00:00|37551.2|37511.2|38481.2|38441.2|38524.6|38484.6|37239.3|37199.3|34007
1604552400000|2020-11-05 05:00:00|38489.6|38449.6|38465.9|38425.9|38988.2|38948.2|38360.9|38320.9|35722
1604638800000|2020-11-06 05:00:00|38469.4|38429.4|38201.6|38161.6|38725.6|38685.6|38032.9|37992.9|32211
1604811600000|2020-11-08 05:00:00|38244.5|38204.5|38305.5|38265.5|38428.1|38388.1|38221.6|38181.6|1183
1604898000000|2020-11-09 05:00:00|38314.1|38274.1|38378.2|38338.2|38755.2|38715.2|38127.1|38087.1|33644
1604984400000|2020-11-10 05:00:00|38383.2|38343.2|39873.4|39833.4|40026.8|39986.8|38337.8|38297.8|51374
1605070800000|2020-11-11 05:00:00|39878.4|39838.4|39148|39108|39971.1|39931.1|39129.7|39089.7|42318
1605157200000|2020-11-12 05:00:00|39144.3|39104.3|38730.2|38690.2|39316.8|39276.8|38584.7|38544.7|35746
1605243600000|2020-11-13 05:00:00|38726.5|38686.5|38883.8|38843.8|39074.9|39034.9|38643.8|38603.8|29292
1605416400000|2020-11-15 05:00:00|38896.2|38856.2|38905|38865|38997.7|38957.7|38811.2|38771.2|685
1605502800000|2020-11-16 05:00:00|38908.9|38868.9|39210|39170|39286.1|39246.1|38655.6|38615.6|20319
1605589200000|2020-11-17 05:00:00|39206.1|39166.1|39427.5|39387.5|39866.6|39826.6|39196.1|39156.1|24172
1605675600000|2020-11-18 05:00:00|39428.5|39388.5|39303.4|39263.4|39862.7|39822.7|39249.5|39209.5|20564
1605762000000|2020-11-19 05:00:00|39312.4|39272.4|39485.2|39445.2|39546.3|39506.3|38989|38949|18230
1605848400000|2020-11-20 05:00:00|39489.2|39449.2|39344|39304|39819.6|39779.6|39089.9|39049.9|15915
1606021200000|2020-11-22 05:00:00|39849.4|39809.4|39747.4|39707.4|39882.5|39842.5|39661.6|39621.6|929
1606107600000|2020-11-23 05:00:00|39752.4|39712.4|39243.1|39203.1|39963.9|39923.9|39202.5|39162.5|19743
1606194000000|2020-11-24 05:00:00|39243.9|39203.9|40007.3|39967.3|40122|40082|39138.1|39098.1|27620
1606280400000|2020-11-25 05:00:00|40003.1|39963.1|39709.4|39669.4|40163.1|40123.1|39414.5|39374.5|29474
1606366800000|2020-11-26 05:00:00|39766.1|39726.1|39834.8|39794.8|39843.6|39803.6|39757.5|39717.5|0
1606453200000|2020-11-27 05:00:00|39834.7|39794.7|39710|39670|39834.7|39794.7|39358.8|39318.8|41692
1606626000000|2020-11-29 05:00:00|39904.4|39864.4|39882.7|39842.7|39956.9|39916.9|39824|39784|5210
1606712400000|2020-11-30 05:00:00|39877.7|39837.7|39150.4|39110.4|40041.4|40001.4|39030.8|38990.8|34301
1606798800000|2020-12-01 05:00:00|39145.9|39105.9|38902.4|38862.4|39474.3|39434.3|38827.7|38787.7|24399
1606885200000|2020-12-02 05:00:00|38897.4|38857.4|38654.5|38614.5|39046|39006|38147.9|38107.9|27385
1606971600000|2020-12-03 05:00:00|38649.9|38609.9|38918.7|38878.7|39138.9|39098.9|38619.9|38579.9|17986
1607058000000|2020-12-04 05:00:00|38918.3|38878.3|38525.2|38485.2|39053|39013|38520.2|38480.2|33575
1607230800000|2020-12-06 05:00:00|38424.4|38384.4|38395.6|38355.6|38476.8|38436.8|38340.8|38300.8|5570
1607317200000|2020-12-07 05:00:00|38400.6|38360.6|38198.3|38158.3|38733.5|38693.5|38045.8|38005.8|33039
1607403600000|2020-12-08 05:00:00|38198.5|38158.5|37788.5|37748.5|38248.2|38208.2|37644.8|37604.8|40820
1607490000000|2020-12-09 05:00:00|37788.3|37748.3|38156.9|38116.9|38261.7|38221.7|37778.4|37738.4|30657
1607576400000|2020-12-10 05:00:00|38156.8|38116.8|37938.6|37898.6|38579.3|38539.3|37703.4|37663.4|83482
1607662800000|2020-12-11 05:00:00|37943.5|37903.5|38077.7|38037.7|38147.4|38107.4|37614.3|37574.3|21969
1607835600000|2020-12-13 05:00:00|38170.1|38130.1|38305.7|38265.7|38335.2|38295.2|38115.1|38075.1|1258
1607922000000|2020-12-14 05:00:00|38310.7|38270.7|37995.1|37955.1|38320.7|38280.7|37718.4|37678.4|17786
1608008400000|2020-12-15 05:00:00|37990.1|37950.1|38985|38945|38999.8|38959.8|37876.5|37836.5|25906
1608094800000|2020-12-16 05:00:00|38984.6|38944.6|39601.7|39561.7|39666.5|39626.5|38934.7|38894.7|30729
1608181200000|2020-12-17 05:00:00|39597.2|39557.2|40195.9|40155.9|40348.3|40308.3|39229.3|39189.3|24934
1608267600000|2020-12-18 05:00:00|40196.6|40156.6|40391.9|40351.9|40840.4|40800.4|39887.8|39847.8|21009
1608440400000|2020-12-20 05:00:00|40798.6|40758.6|40803|40763|40944.8|40904.8|40674.8|40634.8|1523
1608526800000|2020-12-21 05:00:00|40801.9|40761.9|41161|41121|41412.4|41372.4|40447.8|40407.8|19057
1608613200000|2020-12-22 05:00:00|41156|41116|41324.8|41284.8|41698.4|41658.4|40869.6|40829.6|22407
1608699600000|2020-12-23 05:00:00|41329.8|41289.8|42122.4|42082.4|42258.1|42218.1|41329.7|41289.7|20737
1608786000000|2020-12-24 05:00:00|42112.4|42072.4|41693.3|41573.3|42434.3|42394.3|41538.1|41498.1|7893
1609045200000|2020-12-27 05:00:00|42130|42090|42221.7|42181.7|42314.5|42274.5|41972.1|41932.1|2639
1609131600000|2020-12-28 05:00:00|42219.4|42179.4|41245.1|41205.1|42243.8|42203.8|41112.1|41072.1|56747
1609218000000|2020-12-29 05:00:00|41250.1|41210.1|42384.1|42344.1|42794.9|42754.9|40940.2|40900.2|64160
1609304400000|2020-12-30 05:00:00|42389.1|42349.1|43323.5|43283.5|43457|43417|41940.2|41900.2|28608
1609390800000|2020-12-31 05:00:00|43326.3|43286.3|43129.9|43089.9|43472.4|43432.4|42767.1|42727.1|16353
1609650000000|2021-01-03 05:00:00|43380.4|43340.4|43734.3|43694.3|43847.6|43807.6|43380.4|43340.4|3981
1609736400000|2021-01-04 05:00:00|43732.7|43692.7|42527.8|42487.8|44261.9|44221.9|42232.8|42192.8|86217
1609822800000|2021-01-05 05:00:00|42524.2|42484.2|43790.5|43750.5|43941.2|43901.2|42521|42481|39866
1609909200000|2021-01-06 05:00:00|43800.5|43760.5|44085.2|44045.2|44508.3|44468.3|43554.9|43514.9|27591
1609995600000|2021-01-07 05:00:00|44086.3|44046.3|43387.8|43347.8|44188.6|44148.6|43139.1|43099.1|26452
1610082000000|2021-01-08 05:00:00|43383.7|43343.7|44096.3|44056.3|44395.6|44355.6|43278.1|43238.1|84369
1610254800000|2021-01-10 05:00:00|44220.6|44180.6|44207.7|44167.7|44405.5|44365.5|44149.2|44109.2|1685
1610341200000|2021-01-11 05:00:00|44207.3|44167.3|44490.6|44450.6|44813.1|44773.1|43807|43767|28329
1610427600000|2021-01-12 05:00:00|44490.9|44450.9|46894.7|46854.7|47167.4|47127.4|44435.6|44395.6|363433
1610514000000|2021-01-13 05:00:00|46899.6|46859.6|45853.6|45813.6|46973.3|46933.3|45650.4|45610.4|52970
1610600400000|2021-01-14 05:00:00|45858.5|45818.5|46324.4|46284.4|46735.5|46695.5|45781.4|45741.4|27671
1610686800000|2021-01-15 05:00:00|46324.3|46284.3|46235.3|46195.3|46630.4|46590.4|46018.3|45978.3|29341
1610946000000|2021-01-18 05:00:00|45555.2|45515.2|45536.1|45496.1|45614.7|45574.7|45345.5|45305.5|1573
1611032400000|2021-01-19 05:00:00|45540.7|45500.7|44548.6|44508.6|46027.1|45987.1|44252.2|44212.2|30012
1611118800000|2021-01-20 05:00:00|44558.1|44518.1|44556.9|44516.9|44617.6|44577.6|43837.9|43797.9|32623
1611205200000|2021-01-21 05:00:00|44552.5|44512.5|43209.6|43169.6|44635.2|44595.2|43053|43013|27894
1611291600000|2021-01-22 05:00:00|43213.9|43173.9|42072.1|42032.1|43548.1|43508.1|41968.7|41928.7|34916
1611464400000|2021-01-24 05:00:00|42131.4|42091.4|41829.4|41789.4|42421.5|42381.5|41706.7|41666.7|3665
1611550800000|2021-01-25 05:00:00|41833.4|41793.4|42711.5|42671.5|43393.8|43353.8|41755.3|41715.3|28441
1611637200000|2021-01-26 05:00:00|42715.4|42675.4|43906.3|43866.3|43980.4|43940.4|42509.4|42469.4|22668
1611723600000|2021-01-27 05:00:00|43905.1|43865.1|43562.7|43522.7|44241.2|44201.2|43353.6|43313.6|23939
1611810000000|2021-01-28 05:00:00|43564|43524|42829.3|42789.3|43994.7|43954.7|42395.5|42355.5|29155
1611896400000|2021-01-29 05:00:00|42828|42788|43023.2|42983.2|43253.5|43213.5|42059.8|42019.8|21270
1612069200000|2021-01-31 05:00:00|43518.3|43398.3|43334.5|43294.5|43518.3|43406.4|42988.3|42948.3|1777
1612155600000|2021-02-01 05:00:00|43332.9|43292.9|42919.2|42879.2|43482.4|43442.4|42473.1|42433.1|20515
1612242000000|2021-02-02 05:00:00|42922.5|42882.5|42580.7|42540.7|42945.7|42905.7|42239.2|42199.2|17232
1612328400000|2021-02-03 05:00:00|42585.7|42545.7|43499.5|43459.5|43638.5|43598.5|42508.8|42468.8|20425
1612414800000|2021-02-04 05:00:00|43505.8|43465.8|43267.9|43227.9|43652.6|43612.6|43076.6|43036.6|17963
1612501200000|2021-02-05 05:00:00|43266|43226|43053|43013|43583.5|43543.5|43005|42965|23174
1612674000000|2021-02-07 05:00:00|43036.7|42996.7|43011.4|42971.4|43188.9|43148.9|42983.6|42943.6|881
1612760400000|2021-02-08 05:00:00|43008.6|42968.6|43904.8|43864.8|43939.9|43899.9|42815.3|42775.3|36072
1612846800000|2021-02-09 05:00:00|43909.8|43869.8|43677.5|43637.5|44312.4|44272.4|43184.4|43144.4|33882
1612933200000|2021-02-10 05:00:00|43674.9|43634.9|42107.8|42067.8|43787.3|43747.3|41882.8|41842.8|42605
1613019600000|2021-02-11 05:00:00|42110.3|42070.3|42852.2|42812.2|43104.9|43064.9|41912.7|41872.7|28463
1613106000000|2021-02-12 05:00:00|42849.8|42809.8|42662.2|42622.2|42999.7|42959.7|42372.8|42332.8|26627
1613365200000|2021-02-15 05:00:00|43034.7|42994.7|43084.2|43044.2|43176|43136|42952.6|42912.6|1701
1613451600000|2021-02-16 05:00:00|43089.2|43049.2|42962|42922|43113.3|43073.3|42442.7|42402.7|21949
1613538000000|2021-02-17 05:00:00|42957|42917|43185.6|43145.6|43294.3|43254.3|42673.9|42633.9|21274
1613624400000|2021-02-18 05:00:00|43187.5|43147.5|42536.5|42496.5|43221.7|43181.7|42461.7|42421.7|21638
1613710800000|2021-02-19 05:00:00|42534.7|42494.7|42386.3|42346.3|42982.9|42942.9|42352.7|42312.7|19282
1613883600000|2021-02-21 05:00:00|42625.8|42585.8|42555.3|42515.3|42720.8|42680.8|42505.4|42465.4|4406
1613970000000|2021-02-22 05:00:00|42561.9|42521.9|42601.8|42561.8|42613.9|42573.9|42043.3|42003.3|41661
1614056400000|2021-02-23 05:00:00|42605.3|42565.3|42813.9|42773.9|43336.5|43296.5|42589.2|42549.2|51541
1614142800000|2021-02-24 05:00:00|42817.5|42777.5|42881.1|42841.1|43435.3|43395.3|42516.4|42476.4|48019
1614229200000|2021-02-25 05:00:00|42877.4|42837.4|42066.5|42026.5|43192|43152|41929.1|41889.1|41231
1614315600000|2021-02-26 05:00:00|42061.5|42021.5|42289|42249|42564.3|42524.3|41595.3|41555.3|102056
1614488400000|2021-02-28 05:00:00|42640.6|42600.6|42391.2|42351.2|42696.7|42656.7|42386.3|42346.3|1891
1614574800000|2021-03-01 05:00:00|42392.2|42352.2|41681.8|41641.8|42766|42726|41607.2|41567.2|44383
1614661200000|2021-03-02 05:00:00|41680.9|41640.9|42273.9|42233.9|42369.2|42329.2|41476.5|41436.5|95117
1614747600000|2021-03-03 05:00:00|42268.9|42228.9|41869.1|41829.1|42428.6|42388.6|41664.3|41624.3|36907
1614834000000|2021-03-04 05:00:00|41864.8|41824.8|41757.3|41717.3|42327.6|42287.6|41562.7|41522.7|29923
1614920400000|2021-03-05 05:00:00|41752.9|41712.9|41970.8|41930.8|42022.9|41982.9|41494.5|41454.5|20511
1615093200000|2021-03-07 05:00:00|42215.1|42175.1|42244.7|42204.7|42465|42425|42155.1|42115.1|2790
1615179600000|2021-03-08 05:00:00|42244.6|42204.6|41769.3|41729.3|42334.5|42294.5|41616|41576|37006
1615266000000|2021-03-09 05:00:00|41769.1|41729.1|41686.8|41646.8|41832.7|41792.7|41262.6|41222.6|27759
1615352400000|2021-03-10 05:00:00|41681.8|41641.8|40598.1|40558.1|41681.9|41641.9|40529.5|40489.5|42304
1615438800000|2021-03-11 05:00:00|40608|40568|40354.7|40314.7|40887.4|40847.4|40180.2|40140.2|29311
1615525200000|2021-03-12 05:00:00|40359.7|40319.7|40069.6|40029.6|40389.6|40349.6|39604.9|39564.9|29822
1615698000000|2021-03-14 05:00:00|39968.1|39928.1|40061.7|40021.7|40256.1|40216.1|39828.6|39788.6|2162
1615780800000|2021-03-15 04:00:00|40057|40017|40742.1|40702.1|40878.6|40838.6|39712|39672|23882
1615867200000|2021-03-16 04:00:00|40737.4|40697.4|40533|40493|41073.5|41033.5|40470.6|40430.6|19514
1615953600000|2021-03-17 04:00:00|40533.4|40493.4|40319.6|40279.6|40542.9|40502.9|39962.4|39922.4|18011
1616040000000|2021-03-18 04:00:00|40320.1|40280.1|39917.2|39877.2|40507.6|40467.6|39823.9|39783.9|23616
1616126400000|2021-03-19 04:00:00|39917.7|39877.7|40830.1|40790.1|40850.1|40810.1|39842.7|39802.7|22895
1616299200000|2021-03-21 04:00:00|40839.4|40799.4|40720.2|40680.2|40864.4|40824.4|40626.8|40586.8|1163
1616385600000|2021-03-22 04:00:00|40721|40681|39684.8|39644.8|40830.1|40790.1|39573.5|39533.5|28776
1616472000000|2021-03-23 04:00:00|39680.6|39640.6|39980.5|39940.5|40284.6|40244.6|39676.6|39636.6|28352
1616558400000|2021-03-24 04:00:00|39979.5|39939.5|40037.8|39997.8|40321|40281|39797.2|39757.2|20304
1616644800000|2021-03-25 04:00:00|40038.8|39998.8|40504.1|40464.1|40573.9|40533.9|39946.2|39906.2|23160
1616731200000|2021-03-26 04:00:00|40503|40463|40462.2|40422.2|40758.4|40718.4|40071.3|40031.3|22568
1616904000000|2021-03-28 04:00:00|40518.6|40478.6|40231.4|40191.4|40518.6|40478.6|40231.4|40191.4|2833
1616990400000|2021-03-29 04:00:00|40226.4|40186.4|39890.6|39850.6|40303|40263|39783.7|39743.7|24512
1617076800000|2021-03-30 04:00:00|39894.2|39854.2|39973.7|39933.7|40145.2|40105.2|39794.3|39754.3|19189
1617163200000|2021-03-31 04:00:00|39975.2|39935.2|42336|42296|43346.1|43306.1|39856.3|39816.3|31604
1617249600000|2021-04-01 04:00:00|42337.6|42297.6|41009.5|40969.5|42654.4|42614.4|40810.8|40770.8|29160
1617508800000|2021-04-04 04:00:00|41171.5|41131.5|41604.5|41564.5|41626.6|41586.6|41159.6|41119.6|1873
1617595200000|2021-04-05 04:00:00|41607.6|41567.6|40823|40783|41861.9|41821.9|40648.5|40608.5|20514
1617681600000|2021-04-06 04:00:00|40821|40781|40801.4|40761.4|41259.8|41219.8|40630.9|40590.9|17951
1617768000000|2021-04-07 04:00:00|40804.4|40764.4|41022.9|40982.9|41106|41066|40713.7|40673.7|18741
1617854400000|2021-04-08 04:00:00|41025.7|40985.7|40870.5|40830.5|41150.2|41110.2|40737.9|40697.9|33798
1617940800000|2021-04-09 04:00:00|40868.3|40828.3|40336.5|40296.5|41162.6|41122.6|40258.7|40218.7|30782
1618113600000|2021-04-11 04:00:00|40454.2|40414.2|40420.3|40380.3|40571.7|40531.7|40389.6|40349.6|1804
1618200000000|2021-04-12 04:00:00|40420.4|40380.4|40457.1|40417.1|40555.9|40515.9|40065.7|40025.7|32771
1618286400000|2021-04-13 04:00:00|40457.2|40417.2|39783.7|39743.7|40535.7|40495.7|39722.7|39682.7|40512
1618372800000|2021-04-14 04:00:00|39786|39746|40053.4|40013.4|40481.7|40441.7|39769.2|39729.2|40094
1618459200000|2021-04-15 04:00:00|40048.4|40008.4|40479.2|40439.2|40760.6|40720.6|39986.6|39946.6|24571
1618545600000|2021-04-16 04:00:00|40471.4|40431.4|40502.9|40382.9|41092.7|41052.7|40235.1|40195.1|19649
1618718400000|2021-04-18 04:00:00|40699.5|40659.5|40505.4|40465.4|40774.5|40734.5|40423.8|40383.8|931
1618804800000|2021-04-19 04:00:00|40503.4|40463.4|41302.6|41262.6|41323.2|41283.2|40455.7|40415.7|14592
1618891200000|2021-04-20 04:00:00|41307.6|41267.6|41457.5|41417.5|41817.2|41777.2|41198.3|41158.3|20497
1618977600000|2021-04-21 04:00:00|41455.7|41415.7|41618.7|41578.7|41783.2|41743.2|40982.4|40942.4|14907
1619064000000|2021-04-22 04:00:00|41620.4|41580.4|42121|42081|42680|42640|41516.5|41476.5|20990
1619150400000|2021-04-23 04:00:00|42124.4|42084.4|42471.1|42431.1|42765.9|42725.9|41890.6|41850.6|18623
1619323200000|2021-04-25 04:00:00|42609.5|42569.5|42671.1|42631.1|42961.8|42921.8|42561.6|42521.6|4373
1619409600000|2021-04-26 04:00:00|42674.7|42634.7|43299.7|43259.7|43838|43798|42355.7|42315.7|48810
1619496000000|2021-04-27 04:00:00|43301|43261|42533.7|42493.7|43544.7|43504.7|42072.2|42032.2|68534
1619582400000|2021-04-28 04:00:00|42532.4|42492.4|42173.8|42133.8|42962|42922|42111.7|42071.7|38764
1619668800000|2021-04-29 04:00:00|42181.5|42141.5|42278.9|42238.9|42631.5|42591.5|41749.1|41709.1|49544
1619755200000|2021-04-30 04:00:00|42280|42240|42696.2|42656.2|42710.1|42670.1|41783.2|41743.2|40281
1619928000000|2021-05-02 04:00:00|43043.5|43003.5|42542.9|42502.9|43142.7|43094.8|42473|42433|2672
1620014400000|2021-05-03 04:00:00|42543.7|42503.7|41749|41709|42703|42663|41478|41438|29881
1620100800000|2021-05-04 04:00:00|41744|41704|42339.4|42299.4|42489.9|42449.9|41574.2|41534.2|29634
1620187200000|2021-05-05 04:00:00|42338.7|42298.7|42694.4|42654.4|42778.7|42738.7|42127.6|42087.6|29579
1620273600000|2021-05-06 04:00:00|42695|42655|43040.9|43000.9|43096|43056|42457.5|42417.5|24335
1620360000000|2021-05-07 04:00:00|43030.9|42990.9|44239.4|44199.4|44363.9|44323.9|42573.5|42533.5|30877
1620532800000|2021-05-09 04:00:00|43828.2|43788.2|44194|44154|44204|44164|43746|43696|15995
1620619200000|2021-05-10 04:00:00|44194.3|44154.3|43985.2|43945.2|44503|44463|43799.1|43759.1|29350
1620705600000|2021-05-11 04:00:00|43995.2|43955.2|45175|45135|45246.8|45206.8|43911.9|43871.9|26826
1620792000000|2021-05-12 04:00:00|45170.1|45130.1|44237.2|44197.2|45733.6|45693.6|44227.3|44187.3|123428
1620878400000|2021-05-13 04:00:00|44237.3|44197.3|42778.3|42738.3|44516.8|44476.8|42039.6|41999.6|45694
1620964800000|2021-05-14 04:00:00|42773.3|42733.3|41972.1|41932.1|43160.8|43120.8|41687.6|41647.6|26837
1621137600000|2021-05-16 04:00:00|41879.9|41839.9|41865.7|41825.7|41991.4|41951.4|41712.2|41672.2|2093
1621224000000|2021-05-17 04:00:00|41870.4|41830.4|41606.1|41566.1|42599.4|42559.4|41420.9|41380.9|28151
1621310400000|2021-05-18 04:00:00|41605.6|41565.6|41108.4|41068.4|41708.1|41668.1|41029.1|40989.1|31571
1621396800000|2021-05-19 04:00:00|41103.4|41063.4|40442.5|40402.5|41157.8|41117.8|40248|40208|33051
1621483200000|2021-05-20 04:00:00|40443.2|40403.2|40068.6|40028.6|40654.3|40614.3|40009.6|39969.6|28354
1621569600000|2021-05-21 04:00:00|40058.6|40018.6|39819.9|39779.9|40376.7|40336.7|39779.5|39739.5|22467
1621742400000|2021-05-23 04:00:00|39777.9|39737.9|39679.9|39639.9|39880.6|39840.6|39667.8|39627.8|2191
1621828800000|2021-05-24 04:00:00|39678.8|39638.8|40143.2|40103.2|40303.4|40263.4|39586.4|39546.4|22372
1621915200000|2021-05-25 04:00:00|40153.2|40113.2|38823.3|38783.3|40178.1|40138.1|38554.1|38514.1|32903
1622001600000|2021-05-26 04:00:00|38824.7|38784.7|38368.5|38328.5|38907.8|38867.8|37876.5|37836.5|31115
1622088000000|2021-05-27 04:00:00|38365.5|38325.5|39253.3|39213.3|39427.8|39387.8|38122.3|38082.3|25891
1622174400000|2021-05-28 04:00:00|39249.9|39209.9|39560.3|39520.3|39745|39705|38668.1|38628.1|23252
1622433600000|2021-05-31 04:00:00|39755.8|39715.8|39829.7|39789.7|39933.2|39893.2|39755.8|39715.8|1742
1622520000000|2021-06-01 04:00:00|39832.6|39792.6|40012.1|39972.1|40740.4|40700.4|39685.1|39645.1|26592
1622606400000|2021-06-02 04:00:00|40014.9|39974.9|39662.4|39622.4|40239.3|40199.3|39247.8|39207.8|24254
1622692800000|2021-06-03 04:00:00|39664.7|39624.7|39347.5|39307.5|39809.7|39769.7|38967.9|38927.9|19439
1622779200000|2021-06-04 04:00:00|39342.5|39302.5|39609.5|39569.5|39734.5|39694.5|39160.4|39120.4|16460
1622952000000|2021-06-06 04:00:00|40113.3|40073.3|40106|40066|40415.1|40375.1|39990.7|39950.7|2283
1623038400000|2021-06-07 04:00:00|40108.3|40068.3|39068.2|39028.2|40374.8|40334.8|38734.7|38694.7|28529
1623124800000|2021-06-08 04:00:00|39070.3|39030.3|39179.1|39139.1|39642.9|39602.9|38832|38792|29934
1623211200000|2021-06-09 04:00:00|39176.2|39136.2|38760.6|38720.6|39211.2|39171.2|38526.3|38486.3|28678
1623297600000|2021-06-10 04:00:00|38757.5|38717.5|38390.3|38350.3|39030.8|38990.8|38250.4|38210.4|33063
1623384000000|2021-06-11 04:00:00|38388.5|38348.5|38536.8|38496.8|38643.5|38603.5|37964.6|37924.6|28505
1623556800000|2021-06-13 04:00:00|38554|38514|38067.1|38027.1|38614|38574|38040.6|38000.6|2140
1623643200000|2021-06-14 04:00:00|38075.7|38035.7|37620.7|37580.7|38275|38235|37385.6|37345.6|27961
1623729600000|2021-06-15 04:00:00|37624.3|37584.3|37418.1|37378.1|37936.3|37896.3|37305.7|37265.7|26065
1623816000000|2021-06-16 04:00:00|37416.9|37376.9|37812.8|37772.8|38323.9|38283.9|37162.6|37122.6|28350
1623902400000|2021-06-17 04:00:00|37817.8|37777.8|36775|36735|38030.7|37990.7|36108.3|36068.3|34108
1623988800000|2021-06-18 04:00:00|36780|36740|37521.3|37401.3|37633.8|37593.8|36077.2|36037.2|25553
1624161600000|2021-06-20 04:00:00|36784.3|36744.3|36958|36918|37177.3|37137.3|36772.3|36732.3|1147
1624248000000|2021-06-21 04:00:00|36953|36913|37279.3|37239.3|37746.2|37706.2|36728.2|36688.2|16370
1624334400000|2021-06-22 04:00:00|37274.8|37234.8|36167.2|36127.2|37289.3|37249.3|36075.9|36035.9|17628
1624420800000|2021-06-23 04:00:00|36166.7|36126.7|35492.8|35452.8|36483.7|36443.7|35402|35362|17643
1624507200000|2021-06-24 04:00:00|35497.8|35457.8|34751.7|34711.7|35518.1|35478.1|34061.5|34021.5|21274
1624593600000|2021-06-25 04:00:00|34756.5|34716.5|35028.6|34988.6|35505.1|35465.1|34212|34172|19889
1624766400000|2021-06-27 04:00:00|35179.4|35099.4|35463.6|35423.6|35523.5|35483.5|35035.6|34995.6|837
1624852800000|2021-06-28 04:00:00|35463.4|35423.4|35320.7|35280.7|35654|35614|34666.9|34626.9|21342
1624939200000|2021-06-29 04:00:00|35320.3|35280.3|35163.2|35123.2|35531.5|35491.5|34741.6|34701.6|19218
1625025600000|2021-06-30 04:00:00|35168.2|35128.2|38010.3|37970.3|38280.8|38235.8|34721.2|34681.2|17072
1625112000000|2021-07-01 04:00:00|38001|37961|38321.4|38281.4|38802.7|38762.7|37913.7|37873.7|12330
1625198400000|2021-07-02 04:00:00|38322.2|38282.2|38261.8|38181.8|38801.8|38761.8|37992|37952|8392
1625457600000|2021-07-05 04:00:00|38332.9|38212.9|38333|38213|38333|38213|38332.9|38212.9|0
1625544000000|2021-07-06 04:00:00|37622.7|37582.7|36548.9|36508.9|37622.7|37582.7|35702.6|35662.6|11952
1625630400000|2021-07-07 04:00:00|36550.6|36510.6|36242.4|36202.4|36827|36787|35817.8|35777.8|11238
1625716800000|2021-07-08 04:00:00|36244.3|36204.3|35835.9|35795.9|36449.8|36409.8|35744.8|35704.8|8462
1625803200000|2021-07-09 04:00:00|35830.9|35790.9|35574.2|35534.2|35905|35865|35313|35273|8028
1625976000000|2021-07-11 04:00:00|35693.1|35613.1|35493.3|35453.3|35743.2|35703.2|35416.9|35376.9|555
1626062400000|2021-07-12 04:00:00|35495.7|35455.7|35882.6|35842.6|36161.8|36121.8|35410.1|35370.1|10858
1626148800000|2021-07-13 04:00:00|35877.6|35837.6|35722.7|35682.7|36291.4|36251.4|35321.4|35281.4|12069
1626235200000|2021-07-14 04:00:00|35727.7|35687.7|36863.5|36823.5|37271.6|37231.6|35711.6|35671.6|11023
1626321600000|2021-07-15 04:00:00|36865.5|36825.5|36562.8|36522.8|37077.2|37037.2|36225.2|36185.2|9212
1626408000000|2021-07-16 04:00:00|36567.8|36527.8|36518.4|36478.4|37102.5|37062.5|36514.8|36474.8|8349
1626580800000|2021-07-18 04:00:00|37346.4|37306.4|37008.5|36968.5|37411.1|37371.1|36881|36841|854
1626667200000|2021-07-19 04:00:00|37007.2|36967.2|36718.1|36678.1|37255.5|37215.5|36252.1|36212.1|10002
1626753600000|2021-07-20 04:00:00|36722|36682|37010.1|36970.1|37140.4|37100.4|36263.2|36223.2|10358
1626840000000|2021-07-21 04:00:00|37006|36966|37102.5|37062.5|37509.2|37469.2|36836.7|36796.7|8784
1626926400000|2021-07-22 04:00:00|37107.5|37067.5|36404.6|36364.6|37179.2|37139.2|36283.2|36243.2|11848
1627012800000|2021-07-23 04:00:00|36405.2|36365.2|35573.1|35533.1|36486|36446|35572.3|35532.3|13822
1627185600000|2021-07-25 04:00:00|35637.3|35597.3|35364.9|35324.9|35647|35607|35284.5|35244.5|1757
1627272000000|2021-07-26 04:00:00|35369.7|35329.7|35720|35680|35905|35865|34883.3|34843.3|16520
1627358400000|2021-07-27 04:00:00|35725|35685|36110.6|36070.6|36375.2|36335.2|35705.1|35665.1|19089
1627444800000|2021-07-28 04:00:00|36115.5|36075.5|35825.7|35785.7|36280.7|36240.7|35525.9|35485.9|17514
1627531200000|2021-07-29 04:00:00|35825.8|35785.8|35976.2|35936.2|36145.8|36105.8|35765.7|35725.7|13956
1627617600000|2021-07-30 04:00:00|35971.3|35931.3|35358.4|35318.4|36166.2|36126.2|35353.3|35313.3|17215
1627790400000|2021-08-01 04:00:00|35455.7|35415.7|35625.8|35585.8|35625.8|35585.8|35421.2|35381.2|1351
1627876800000|2021-08-02 04:00:00|35626.1|35586.1|35646.7|35606.7|36140.8|36100.8|35179.6|35139.6|20521
1627963200000|2021-08-03 04:00:00|35647|35607|35042.7|35002.7|35722.3|35682.3|34923.1|34883.1|25092
1628049600000|2021-08-04 04:00:00|35042.3|35002.3|35486.4|35446.4|35632.4|35592.4|34882.7|34842.7|22064
1628136000000|2021-08-05 04:00:00|35491.4|35451.4|35782.1|35742.1|35952.2|35912.2|35201.9|35161.9|16186
1628222400000|2021-08-06 04:00:00|35777.5|35737.5|35761.6|35721.6|36002.3|35962.3|35602.3|35562.3|15253
1628395200000|2021-08-08 04:00:00|35774.5|35734.5|35793.6|35753.6|35808.5|35768.5|35614|35574|1316
1628481600000|2021-08-09 04:00:00|35803.6|35763.6|36128.1|36088.1|36321.1|36281.1|35659.2|35619.2|20927
1628568000000|2021-08-10 04:00:00|36123.7|36083.7|36032.5|35992.5|36493.6|36453.6|35781|35741|23462
1628654400000|2021-08-11 04:00:00|36031.9|35991.9|35449.6|35409.6|36066.9|36026.9|35435.3|35395.3|21920
1628740800000|2021-08-12 04:00:00|35459.6|35419.6|35780|35740|36679.8|36639.8|35419.7|35379.7|31044
1628827200000|2021-08-13 04:00:00|35784.3|35744.3|36046.3|36006.3|36281.4|36241.4|35753.6|35713.6|20000
1629000000000|2021-08-15 04:00:00|36041|36001|36225.9|36185.9|36270.1|36230.1|35885.1|35845.1|1407
1629086400000|2021-08-16 04:00:00|36230.1|36190.1|36484.1|36444.1|36500|36460|35811.6|35771.6|18713
1629172800000|2021-08-17 04:00:00|36485|36445|36174.5|36134.5|36735.9|36695.9|36117.7|36077.7|18798
1629259200000|2021-08-18 04:00:00|36178.6|36138.6|35913.5|35873.5|36433.3|36393.3|35889.4|35849.4|16106
1629345600000|2021-08-19 04:00:00|35912.5|35872.5|35465.8|35425.8|35927.6|35887.6|35217.5|35177.5|23610
1629432000000|2021-08-20 04:00:00|35469.8|35429.8|35524|35484|35568|35528|35041|35001|22794
1629604800000|2021-08-22 04:00:00|35388.9|35348.9|35550.5|35510.5|35615|35575|35327.8|35287.8|1313
1629691200000|2021-08-23 04:00:00|35559.4|35519.4|35062.9|35022.9|35668.3|35628.3|34799.7|34759.7|26387
1629777600000|2021-08-24 04:00:00|35061.8|35021.8|35384.8|35344.8|35799.7|35759.7|34822|34782|29376
1629864000000|2021-08-25 04:00:00|35388.6|35348.6|35233.5|35193.5|35628.6|35588.6|35162.2|35122.2|19185
1629950400000|2021-08-26 04:00:00|35238.5|35198.5|35518.9|35478.9|35723.8|35683.8|35162.2|35122.2|23493
1630036800000|2021-08-27 04:00:00|35513.9|35473.9|35220.3|35180.3|35563.9|35523.9|35150.4|35110.4|18855
1630209600000|2021-08-29 04:00:00|35270.5|35230.5|35397.5|35357.5|35566.1|35526.1|35234.7|35194.7|1407
1630296000000|2021-08-30 04:00:00|35391.1|35351.1|34983.6|34943.6|35602|35562|34689|34649|22878
1630382400000|2021-08-31 04:00:00|34985|34945|34617.7|34577.7|35030.9|34990.9|34571.3|34531.3|23461
1630468800000|2021-09-01 04:00:00|34621.2|34581.2|34480.8|34440.8|34676.7|34636.7|34178.8|34138.8|25146
1630555200000|2021-09-02 04:00:00|34482.3|34442.3|34057.1|34017.1|34539|34499|33963.9|33923.9|23284
1630641600000|2021-09-03 04:00:00|34062.1|34022.1|34088.4|34048.4|34323.3|34283.3|33927.5|33887.5|19808
1630814400000|2021-09-05 04:00:00|34400.8|34360.8|34401.2|34361.2|34401.2|34361.2|34387.5|34347.5|0
1630900800000|2021-09-06 04:00:00|34264.8|34224.8|34366.8|34326.8|34410.1|34370.1|34068.4|34028.4|1530
1630987200000|2021-09-07 04:00:00|34368.5|34328.5|33933.5|33893.5|34403.9|34363.9|33710.9|33670.9|23518
1631073600000|2021-09-08 04:00:00|33935.2|33895.2|33772.9|33732.9|33990.1|33950.1|33647.1|33607.1|20717
1631160000000|2021-09-09 04:00:00|33774.7|33734.7|33895.6|33855.6|33957.4|33917.4|33640.3|33600.3|19594
1631246400000|2021-09-10 04:00:00|33892.5|33852.5|34337.5|34297.5|34617.6|34577.6|33873.1|33826.2|29359
1631419200000|2021-09-12 04:00:00|34384.8|34344.8|34357.1|34317.1|34489.8|34449.8|34316.8|34276.8|1086
1631505600000|2021-09-13 04:00:00|34362.1|34322.1|34756|34716|34775.9|34735.9|34027.8|33987.8|20357
1631592000000|2021-09-14 04:00:00|34754|34714|34382.9|34342.9|34826.3|34786.3|34257.6|34217.6|24238
1631678400000|2021-09-15 04:00:00|34380.9|34340.9|34102.8|34062.8|34477.2|34437.2|34037.7|33997.7|20463
1631764800000|2021-09-16 04:00:00|34104.9|34064.9|34360.5|34320.5|34611.5|34571.5|34085|34045|20605
1631851200000|2021-09-17 04:00:00|34362.6|34322.6|34337.3|34297.3|34583.4|34543.4|34237.2|34197.2|16460
1632024000000|2021-09-19 04:00:00|34328.4|34288.4|34171.5|34131.5|34328.4|34288.4|34151.4|34111.4|1114
1632110400000|2021-09-20 04:00:00|34168.7|34128.7|34093.3|34053.3|34372.2|34332.2|33982|33942|18676
1632196800000|2021-09-21 04:00:00|34093.4|34053.4|34240.9|34200.9|34480.3|34440.3|34046.7|34006.7|19273
1632283200000|2021-09-22 04:00:00|34243.6|34203.6|34290.4|34250.4|34536.9|34496.9|34154.4|34114.4|22948
1632369600000|2021-09-23 04:00:00|34288|34248|34170.1|34130.1|34420.6|34380.6|34028.6|33988.6|24582
1632456000000|2021-09-24 04:00:00|34172.5|34132.5|34029.5|33989.5|34247.7|34207.7|33919.1|33879.1|26599
1632628800000|2021-09-26 04:00:00|33996|33956|34211.2|34171.2|34278.7|34238.7|33996|33956|1884
1632715200000|2021-09-27 04:00:00|34216.2|34176.2|34123.2|34083.2|34517.1|34477.1|34090.4|34050.4|31890
1632801600000|2021-09-28 04:00:00|34113.2|34073.2|34092.4|34052.4|34214|34174|33923.9|33883.9|35432
1632888000000|2021-09-29 04:00:00|34089.8|34049.8|34139.5|34099.5|34366|34326|34050.2|34010.2|32441
1632974400000|2021-09-30 04:00:00|34132.2|34092.2|33009.1|32969.1|34247.7|34207.7|32948.5|32908.5|56600
1633060800000|2021-10-01 04:00:00|33004.1|32964.1|32816.7|32776.7|33316.6|33276.6|32799.9|32759.9|30502
1633233600000|2021-10-03 04:00:00|32793.5|32753.5|32753.1|32713.1|32822.8|32782.8|32742.9|32702.9|1625
1633320000000|2021-10-04 04:00:00|32755.9|32715.9|32392|32352|32850.3|32810.3|32382|32342|28196
1633406400000|2021-10-05 04:00:00|32394.8|32354.8|32217.9|32177.9|32449.9|32409.9|32159.9|32119.9|30730
1633492800000|2021-10-06 04:00:00|32227.9|32187.9|32376.5|32336.5|32598.6|32558.6|32145.2|32105.2|27121
1633579200000|2021-10-07 04:00:00|32381.5|32341.5|32252.9|32212.9|32616.9|32576.9|32039.7|31999.7|33484
1633665600000|2021-10-08 04:00:00|32265.9|32225.9|32044|32004|32430.8|32390.8|31956.7|31916.7|32728
1633838400000|2021-10-10 04:00:00|32077.9|32037.9|32103.2|32063.2|32124.9|32084.9|31987.9|31947.9|1036
1633924800000|2021-10-11 04:00:00|32098.2|32058.2|31878.6|31838.6|32165.4|32125.4|31759.2|31719.2|23576
1634011200000|2021-10-12 04:00:00|31883.6|31843.6|31585.3|31545.3|31904.5|31864.5|31325.8|31285.8|36494
1634097600000|2021-10-13 04:00:00|31582.1|31542.1|31417|31377|31585.3|31545.3|31073.3|31033.3|32434
1634184000000|2021-10-14 04:00:00|31413.8|31373.8|31520|31480|31669.3|31629.3|31225.1|31185.1|30112
1634270400000|2021-10-15 04:00:00|31523.2|31483.2|31739.3|31699.3|32057.6|32017.6|31518.2|31478.2|28793
1634443200000|2021-10-17 04:00:00|31795.6|31755.6|31639.1|31599.1|31809|31769|31622.3|31582.3|1496
1634529600000|2021-10-18 04:00:00|31644.1|31604.1|31971.8|31931.8|31981.8|31941.8|31461|31421|27729
1634616000000|2021-10-19 04:00:00|31975.3|31935.3|32272.7|32232.7|32651.2|32611.2|31968.4|31928.4|32231
1634702400000|2021-10-20 04:00:00|32274.2|32234.2|32782.9|32742.9|32906.3|32866.3|32264.2|32224.2|35539
1634788800000|2021-10-21 04:00:00|32784.4|32744.4|32424.8|32384.8|32815.8|32775.8|32137.1|32097.1|32592
1634875200000|2021-10-22 04:00:00|32429.8|32389.8|32540.8|32500.8|32663|32623|32310.5|32270.5|25362
1635048000000|2021-10-24 04:00:00|32492.6|32452.6|32711|32671|32761.1|32721.1|32404.6|32364.6|2186
1635134400000|2021-10-25 04:00:00|32714.7|32674.7|32566.4|32526.4|33023|32983|32487.8|32447.8|24018
1635220800000|2021-10-26 04:00:00|32571.4|32531.4|32650.1|32610.1|32875.6|32835.6|32241.8|32201.8|24737
1635307200000|2021-10-27 04:00:00|32651.4|32611.4|32788.5|32748.5|33321.8|33281.8|32354.8|32314.8|32076
1635393600000|2021-10-28 04:00:00|32783.5|32743.5|33221|33181|33340.8|33300.8|32719.6|32679.6|25328
1635480000000|2021-10-29 04:00:00|33219.8|33179.8|33111.6|33071.6|33304.7|33264.7|32788.8|32748.8|20972
1635652800000|2021-10-31 04:00:00|33110.4|33070.4|32947.2|32907.2|33221.5|33181.5|32947.2|32907.2|1486
1635739200000|2021-11-01 04:00:00|32957.2|32917.2|32813.4|32773.4|33248.3|33208.3|32729.7|32689.7|28592
1635825600000|2021-11-02 04:00:00|32817.4|32777.4|33415.2|33375.2|33558.6|33518.6|32763.3|32723.3|31001
1635912000000|2021-11-03 04:00:00|33414.2|33374.2|33691.8|33651.8|33864.7|33824.7|33398.5|33358.5|30131
1635998400000|2021-11-04 04:00:00|33687.7|33647.7|33237.7|33197.7|33824.7|33784.7|33170.9|33130.9|29557
1636084800000|2021-11-05 04:00:00|33238.6|33198.6|32991.1|32951.1|33541.1|33501.1|32943.5|32903.5|25072
1636257600000|2021-11-07 04:00:00|32980.1|32940.1|32974.6|32934.6|33024.1|32984.1|32930.1|32890.1|711
1636347600000|2021-11-08 05:00:00|32973.9|32933.9|32922.8|32882.8|33111.6|33071.6|32755.1|32715.1|23147
1636434000000|2021-11-09 05:00:00|32922.1|32882.1|33810.1|33770.1|34102.1|34062.1|32850.9|32810.9|40199
1636520400000|2021-11-10 05:00:00|33810.7|33770.7|33973.3|33933.3|34022.9|33982.9|33658|33618|27215
1636606800000|2021-11-11 05:00:00|33977.6|33937.6|34284.5|34244.5|34298.5|34258.5|33832.1|33792.1|25044
1636693200000|2021-11-12 05:00:00|34289.5|34249.5|35677.3|35637.3|36018.1|35978.1|34238.5|34198.5|40617
1636866000000|2021-11-14 05:00:00|35662|35622|35516.8|35476.8|35693.5|35653.5|35451.4|35411.4|1794
1636952400000|2021-11-15 05:00:00|35522.2|35482.2|36822.4|36782.4|37174.3|37134.3|35506.7|35466.7|39508
1637038800000|2021-11-16 05:00:00|36822.3|36782.3|36424.6|36384.6|36920.9|36880.9|36232.1|36192.1|25482
1637125200000|2021-11-17 05:00:00|36424.2|36384.2|36945.7|36905.7|37656|37616|36372.9|36332.9|29060
1637211600000|2021-11-18 05:00:00|36950.4|36910.4|36648.1|36608.1|37356.8|37316.8|36401|36361|21304
1637298000000|2021-11-19 05:00:00|36663.1|36623.1|36582.4|36542.4|36790|36750|36223|36183|23284
1637470800000|2021-11-21 05:00:00|36678.8|36638.8|36572.7|36532.7|36689.4|36649.4|36513.6|36473.6|408
1637557200000|2021-11-22 05:00:00|36567.7|36527.7|36424.6|36384.6|36742.9|36702.9|36369.9|36329.9|19084
1637643600000|2021-11-23 05:00:00|36419.4|36379.4|35669.4|35629.4|36434.4|36394.4|35600.1|35560.1|27448
1637730000000|2021-11-24 05:00:00|35664.5|35624.5|35172.1|35132.1|35769|35729|34977.5|34937.5|24280
1637902800000|2021-11-26 05:00:00|35174.7|35134.7|34871.4|34831.4|35174.7|35134.7|34587.1|34547.1|25079
1638075600000|2021-11-28 05:00:00|35105.6|35065.6|35380.8|35340.8|35441.7|35401.7|35088.2|35048.2|2230
1638162000000|2021-11-29 05:00:00|35380.4|35340.4|34312.8|34272.8|35530.9|35490.9|34232.3|34192.3|35934
1638248400000|2021-11-30 05:00:00|34312.2|34272.2|34386.4|34346.4|34410.8|34370.8|33821.6|33781.6|31030
1638334800000|2021-12-01 05:00:00|34381.4|34341.4|34819.7|34779.7|35295.4|35255.4|34071.8|34031.8|28801
1638421200000|2021-12-02 05:00:00|34825.5|34785.5|34973|34933|35319.8|35279.8|34804.5|34764.5|24866
1638507600000|2021-12-03 05:00:00|34972.9|34932.9|35860.7|35820.7|36000.5|35960.5|34936.8|34896.8|23231
1638680400000|2021-12-05 05:00:00|35880.4|35840.4|35595.7|35555.7|35891|35851|35590.8|35550.8|892
1638766800000|2021-12-06 05:00:00|35594.2|35554.2|35177.2|35137.2|35625.6|35585.6|35059.2|35019.2|22947
1638853200000|2021-12-07 05:00:00|35175.5|35135.5|34909.2|34869.2|35330|35290|34737.6|34697.6|29819
1638939600000|2021-12-08 05:00:00|34904.2|34864.2|35789.4|35749.4|35848.5|35808.5|34735.7|34695.7|28611
1639026000000|2021-12-09 05:00:00|35792.4|35752.4|35975.9|35935.9|36079.5|36039.5|35317.7|35277.7|27963
1639112400000|2021-12-10 05:00:00|35973.8|35933.8|36639.9|36599.9|36981.1|36941.1|35890.6|35850.6|27492
1639285200000|2021-12-12 05:00:00|36683.4|36643.4|36540.7|36500.7|36710.8|36670.8|36490.5|36450.5|1500
1639371600000|2021-12-13 05:00:00|36538.3|36498.3|36080.1|36040.1|36605.3|36565.3|36046.8|36006.8|26953
1639458000000|2021-12-14 05:00:00|36082.9|36042.9|37658.6|37618.6|37962|37922|36050.3|36010.3|32776
1639544400000|2021-12-15 05:00:00|37660.6|37620.6|37305.7|37265.7|38192.9|38152.9|36944.6|36904.6|25304
1639630800000|2021-12-16 05:00:00|37311.9|37271.9|37092.1|37052.1|37383.5|37343.5|36866.6|36826.6|17352
1639717200000|2021-12-17 05:00:00|37092|37052|37728.7|37688.7|37840.1|37800.1|37074.8|37034.8|18335
1639890000000|2021-12-19 05:00:00|37920.9|37880.9|38022.9|37982.9|38037.6|37997.6|37874.5|37834.5|679
1639976400000|2021-12-20 05:00:00|38029.2|37989.2|38372.9|38332.9|38517.5|38477.5|37686.1|37646.1|16120
1640062800000|2021-12-21 05:00:00|38374|38334|39185.1|39145.1|39329.6|39289.6|38167.9|38127.9|21508
1640149200000|2021-12-22 05:00:00|39180.1|39140.1|40005.7|39965.7|40084.9|40044.9|39113.5|39073.5|19420
1640235600000|2021-12-23 05:00:00|40009.9|39969.9|40294.2|40254.2|40328.4|40288.4|39704.3|39664.3|16820
1640494800000|2021-12-26 05:00:00|40198.8|40158.8|40221.5|40181.5|40379.2|40339.2|40043.8|40003.8|4623
1640581200000|2021-12-27 05:00:00|40221.4|40181.4|40968.5|40928.5|41039.5|40999.5|40039.9|39999.9|28099
1640667600000|2021-12-28 05:00:00|40963.5|40923.5|40951|40911|41518.8|41478.8|40655.7|40615.7|31884
1640754000000|2021-12-29 05:00:00|40950.9|40910.9|40752.7|40712.7|41259.4|41219.4|40216.1|40176.1|29729
1640840400000|2021-12-30 05:00:00|40752.6|40712.6|40555.5|40515.5|40927.5|40887.5|40229.5|40189.5|24068
1640926800000|2021-12-31 05:00:00|40555.3|40515.3|40035.8|39955.8|40760.4|40720.4|39829.5|39789.5|18544
1641099600000|2022-01-02 05:00:00|40208.4|40168.4|40543.7|40503.7|40598.3|40558.3|40159.9|40119.9|1484
1641186000000|2022-01-03 05:00:00|40544.2|40504.2|41441.6|41401.6|41464.6|41424.6|40252.4|40212.4|27149
1641272400000|2022-01-04 05:00:00|41432.2|41392.2|41370.2|41330.2|41566.6|41526.6|40737.5|40697.5|31586
1641358800000|2022-01-05 05:00:00|41369.5|41329.5|40609.9|40569.9|41623|41583|40590.7|40550.7|23482
1641445200000|2022-01-06 05:00:00|40605.7|40565.7|40926.8|40886.8|41319.4|41279.4|40523.2|40483.2|22809
1641531600000|2022-01-07 05:00:00|40926.7|40886.7|42295.8|42255.8|43066.6|43026.6|40655.2|40615.2|38541
1641704400000|2022-01-09 05:00:00|42022.7|41982.7|42000.8|41960.8|42191|42151|41799.3|41759.3|2433
1641790800000|2022-01-10 05:00:00|41995.8|41955.8|41550.5|41510.5|42729.7|42689.7|41379.6|41339.6|32573
1641877200000|2022-01-11 05:00:00|41555.5|41515.5|41295.6|41255.6|41960.6|41920.6|41069.5|41029.5|27369
1641963600000|2022-01-12 05:00:00|41291.8|41251.8|41299.6|41259.6|41770.8|41730.8|40822.1|40782.1|31636
1642050000000|2022-01-13 05:00:00|41300.9|41260.9|40559.4|40519.4|41417|41377|40351.3|40311.3|31749
1642136400000|2022-01-14 05:00:00|40557.9|40517.9|40549|40509|41171.8|41131.8|40329.9|40289.9|24014
1642395600000|2022-01-17 05:00:00|40161.6|40121.6|40019|39979|40180.1|40140.1|39967.9|39927.9|2390
1642482000000|2022-01-18 05:00:00|40014|39974|39356|39316|40027.1|39987.1|38879.4|38839.4|34226
1642568400000|2022-01-19 05:00:00|39359.1|39319.1|39709.7|39669.7|39930.6|39890.6|39184.4|39144.4|28656
1642654800000|2022-01-20 05:00:00|39706.7|39666.7|39484.4|39444.4|40450.6|40410.6|39318|39278|29884
1642741200000|2022-01-21 05:00:00|39477.3|39437.3|39377.7|39337.7|39789.7|39749.7|39115.2|39075.2|30674
1642914000000|2022-01-23 05:00:00|39477.9|39437.9|39498.5|39458.5|39623.3|39583.3|39348.7|39308.7|1993
1643000400000|2022-01-24 05:00:00|39495.8|39455.8|39182.6|39142.6|39555.7|39515.7|38713.7|38673.7|30363
1643086800000|2022-01-25 05:00:00|39180|39140|38972.9|38932.9|39495|39455|38854.4|38814.4|22441
1643173200000|2022-01-26 05:00:00|38970.4|38930.4|39729|39689|40239.5|40199.5|38967.8|38927.8|25161
1643259600000|2022-01-27 05:00:00|39731.6|39691.6|40545.4|40505.4|40889|40849|39618.3|39578.3|29099
1643346000000|2022-01-28 05:00:00|40543|40503|41117.2|41037.2|41292.3|41252.3|40515.4|40475.4|26327
1643518800000|2022-01-30 05:00:00|41222.1|41182.1|41590.1|41550.1|41631.2|41591.2|41176.3|41136.3|2044
1643605200000|2022-01-31 05:00:00|41587.2|41547.2|41734.6|41694.6|41948.9|41908.9|41218.4|41178.4|24952
1643691600000|2022-02-01 05:00:00|41744.6|41704.6|43512.4|43472.4|43588.8|43548.8|41696.5|41656.5|34292
1643778000000|2022-02-02 05:00:00|43510.4|43470.4|43274.1|43234.1|44593.4|44553.4|43024.2|42984.2|35637
1643864400000|2022-02-03 05:00:00|43277.3|43237.3|43978.4|43938.4|44260|44220|43084.6|43044.6|26374
1643950800000|2022-02-04 05:00:00|43983.4|43943.4|44310|44270|44358.5|44318.5|43351.8|43311.8|24127
1644123600000|2022-02-06 05:00:00|44559.4|44519.4|44677.3|44637.3|44786.3|44746.3|44477.8|44437.8|2061
1644210000000|2022-02-07 05:00:00|44682.3|44642.3|45144.2|45104.2|45383.7|45343.7|44605.5|44565.5|34143
1644296400000|2022-02-08 05:00:00|45142.8|45102.8|45678.7|45638.7|45707.5|45667.5|45038.8|44998.8|36991
1644382800000|2022-02-09 05:00:00|45682.4|45642.4|46663.9|46623.9|46775.3|46735.3|45383.3|45343.3|45825
1644469200000|2022-02-10 05:00:00|46660.2|46620.2|45413.1|45373.1|47585.6|47545.6|45109.6|45069.6|50476
1644555600000|2022-02-11 05:00:00|45409.3|45369.3|45400.9|45360.9|46064.5|46024.5|44891.4|44851.4|33435
1644728400000|2022-02-13 05:00:00|45539.2|45499.2|45463.9|45423.9|45821.1|45781.1|45394.1|45354.1|1648
1644814800000|2022-02-14 05:00:00|45463|45423|44746.5|44706.5|45494.7|45454.7|44412.7|44372.7|29483
1644901200000|2022-02-15 05:00:00|44742.4|44702.4|44074.7|44034.7|44865.3|44825.3|43643.3|43603.3|25495
1644987600000|2022-02-16 05:00:00|44070.5|44030.5|44860.4|44820.4|45123.8|45083.8|44011.6|43971.6|23545
1645074000000|2022-02-17 05:00:00|44861|44821|44604.2|44564.2|45382.9|45342.9|44469.9|44429.9|23005
1645160400000|2022-02-18 05:00:00|44604.8|44564.8|44557.6|44517.6|45260.8|45220.8|44520.1|44480.1|17816
1645419600000|2022-02-21 05:00:00|44756|44716|44801.4|44761.4|44910.7|44870.7|44611.3|44571.3|3079
1645506000000|2022-02-22 05:00:00|44796.4|44756.4|45431.5|45391.5|45566.4|45526.4|44336.4|44296.4|25480
1645592400000|2022-02-23 05:00:00|45431.4|45391.4|47357.6|47317.6|47763.3|47723.3|45180.9|45140.9|36432
1645678800000|2022-02-24 05:00:00|47357.7|47317.7|46008.8|45968.8|48727.2|48687.2|45398.9|45358.9|683578
1645765200000|2022-02-25 05:00:00|46013.8|45973.8|44314.5|44194.5|46058.7|46018.7|44194.2|44154.2|36950
1645938000000|2022-02-27 05:00:00|45208.7|45168.7|44782|44742|45253.2|45213.2|44553.5|44513.5|2198
1646024400000|2022-02-28 05:00:00|44782.3|44742.3|44917.6|44877.6|45466.2|45426.2|44431.2|44391.2|27684
1646110800000|2022-03-01 05:00:00|44922.3|44882.3|44758.7|44718.7|45838.5|45798.5|44493.3|44453.3|30241
1646197200000|2022-03-02 05:00:00|44743.7|44703.7|45555.5|45515.5|45766.7|45726.7|44290.7|44250.7|35869
1646283600000|2022-03-03 05:00:00|45556|45516|45755.2|45715.2|46030.8|45990.8|44951.1|44911.1|30518
1646370000000|2022-03-04 05:00:00|45746.5|45706.5|46051.2|46011.2|46883.5|46843.5|45022.3|44982.3|29226
1646542800000|2022-03-06 05:00:00|46387|46347|46350.9|46310.9|46494.5|46454.5|46011.9|45971.9|1257
1646629200000|2022-03-07 05:00:00|46355.1|46315.1|46178.9|46138.9|46965.6|46925.6|45373.4|45333.4|23324
1646715600000|2022-03-08 05:00:00|46174.8|46134.8|47845|47805|47995.2|47952.2|45867.3|45827.3|32415
1646802000000|2022-03-09 05:00:00|47844|47804|47616.5|47576.5|48203.9|48163.9|47073.9|47033.9|25480
1646888400000|2022-03-10 05:00:00|47612.6|47572.6|48044|48004|48654|48614|47517.4|47477.4|21524
1646974800000|2022-03-11 05:00:00|48042.8|48002.8|47530.2|47490.2|48138|48098|46583|46543|21330
1647147600000|2022-03-13 05:00:00|48065.2|48025.2|48469.9|48429.9|48698|48658|48021.7|47981.7|3041
1647230400000|2022-03-14 04:00:00|48468.5|48428.5|47504.3|47464.3|48750|48710|47389.7|47349.7|19471
1647316800000|2022-03-15 04:00:00|47507.8|47467.8|48297.5|48257.5|48407.9|48367.9|47208.3|47168.3|15755
1647403200000|2022-03-16 04:00:00|48300.9|48260.9|47484.5|47444.5|48520.3|48480.3|47207.8|47167.8|18721
1647489600000|2022-03-17 04:00:00|47486.2|47446.2|47470.8|47430.8|47734.4|47694.4|46821.8|46781.8|19385
1647576000000|2022-03-18 04:00:00|47474|47434|47260.1|47220.1|47585|47545|46920|46880|13295
1647748800000|2022-03-20 04:00:00|47469.7|47429.7|47634|47594|47764.3|47724.3|47224.2|47184.2|1187
1647835200000|2022-03-21 04:00:00|47631.1|47591.1|48045|48005|48126|48086|47406.7|47366.7|15182
1647921600000|2022-03-22 04:00:00|48047.9|48007.9|47489.8|47449.8|48342|48287.8|47235.6|47195.6|19688
1648008000000|2022-03-23 04:00:00|47504.2|47424.2|48096.6|48056.6|48639.7|48599.7|47448.9|47408.9|16138
1648094400000|2022-03-24 04:00:00|48093.9|48053.9|48338.7|48298.7|48554|48514|47924|47884|16249
1648180800000|2022-03-25 04:00:00|48336.1|48296.1|48258|48218|49006.1|48966.1|48039.5|47999.5|20003
1647748800000|2022-03-20 04:00:00|47469.7|47429.7|47634|47594|47764.3|47724.3|47224.2|47184.2|1187
1647835200000|2022-03-21 04:00:00|47631.1|47591.1|48045|48005|48126|48086|47406.7|47366.7|15182
1647921600000|2022-03-22 04:00:00|48047.9|48007.9|47489.8|47449.8|48342|48287.8|47235.6|47195.6|19688
1648008000000|2022-03-23 04:00:00|47504.2|47424.2|48096.6|48056.6|48639.7|48599.7|47448.9|47408.9|16138
1648094400000|2022-03-24 04:00:00|48093.9|48053.9|48338.7|48298.7|48554|48514|47924|47884|16249
1648180800000|2022-03-25 04:00:00|48336.1|48296.1|48258|48218|49006.1|48966.1|48039.5|47999.5|20003
1648353600000|2022-03-27 04:00:00|48229.3|48189.3|48133.9|48093.9|48332|48292|47935|47895|1655
1648440000000|2022-03-28 04:00:00|48128.9|48088.9|47476.5|47436.5|48272.2|48232.2|47307.7|47267.7|19494
1648526400000|2022-03-29 04:00:00|47481.5|47441.5|46421.7|46381.7|47503.4|47463.4|45799.4|45759.4|31654
1648612800000|2022-03-30 04:00:00|46426.7|46386.7|46949.6|46909.6|47563.2|47523.2|46140.3|46100.3|20502
1648699200000|2022-03-31 04:00:00|46954.6|46914.6|46311.1|46271.1|47466.2|47426.2|46088.4|46048.4|20218
1648785600000|2022-04-01 04:00:00|46309|46269|44420.6|44380.6|46617.7|46577.7|44411.7|44371.7|24631
1648958400000|2022-04-03 04:00:00|44567.5|44527.5|44725.8|44685.8|44752.1|44712.1|44442.6|44402.6|1014
1649044800000|2022-04-04 04:00:00|44722.1|44682.1|45103.3|45063.3|45379.8|45339.8|44546.5|44506.5|18306
1649131200000|2022-04-05 04:00:00|45106.6|45066.6|46427.6|46387.6|46437.9|46397.9|45098.3|45058.3|17458
1649217600000|2022-04-06 04:00:00|46424.2|46384.2|45813.5|45773.5|46511.7|46471.7|45489.2|45449.2|17196
1649304000000|2022-04-07 04:00:00|45803.5|45763.5|45799.1|45759.1|46029.6|45989.6|45504.3|45464.3|23958
1649390400000|2022-04-08 04:00:00|45804.1|45764.1|46434.9|46394.9|46571.7|46531.7|45646.7|45606.7|24457
1649563200000|2022-04-10 04:00:00|46452.2|46412.2|46353.2|46313.2|46638.3|46598.3|46246.2|46206.2|1460
1649649600000|2022-04-11 04:00:00|46358.2|46318.2|45799.6|45759.6|46731.7|46691.7|45414.4|45374.4|27371
1649736000000|2022-04-12 04:00:00|45798.5|45758.5|45896.5|45856.5|46404.5|46364.5|45607.9|45567.9|29671
1649822400000|2022-04-13 04:00:00|45890.4|45850.4|45688.5|45648.5|45987.8|45947.8|45080.8|45040.8|31323
1649908800000|2022-04-14 04:00:00|45687.5|45647.5|45641.8|45601.8|46078.9|46038.9|45401.9|45361.9|20792
1650168000000|2022-04-17 04:00:00|45607.3|45567.3|45922.1|45882.1|45987.5|45947.5|45587.3|45547.3|662
1650254400000|2022-04-18 04:00:00|45923.4|45883.4|46174.6|46134.6|46359.5|46319.5|45377.8|45337.8|14923
1650340800000|2022-04-19 04:00:00|46174|46134|46216.4|46176.4|46620.3|46580.3|45853.4|45813.4|16492
1650427200000|2022-04-20 04:00:00|46220.9|46180.9|46687|46647|46836.5|46796.5|46157|46117|17786
1650513600000|2022-04-21 04:00:00|46682|46642|46177.3|46137.3|46818|46778|46109.6|46069.6|20742
1650600000000|2022-04-22 04:00:00|46181.9|46141.9|45284.9|45244.9|46241.4|46201.4|45199.2|45159.2|27898
1650772800000|2022-04-24 04:00:00|45255.9|45215.9|44909.2|44869.2|45285.6|45245.6|44794.9|44754.9|11999
1650859200000|2022-04-25 04:00:00|44904.3|44864.3|44686.9|44646.9|44984.3|44944.3|44537.6|44497.6|28633
1650945600000|2022-04-26 04:00:00|44691.9|44651.9|43743.1|43703.1|45097.6|45057.6|43614.1|43574.1|41493
1651032000000|2022-04-27 04:00:00|43738.1|43698.1|43930.8|43890.8|44784|44744|42907.5|42867.5|43197
1651118400000|2022-04-28 04:00:00|43931|43891|43347|43307|44180.8|44140.8|42920.4|42880.4|29583
1651204800000|2022-04-29 04:00:00|43347.5|43307.5|43320.5|43240.5|43968.8|43928.8|43051.8|43011.8|22206
1650772800000|2022-04-24 04:00:00|45255.9|45215.9|44909.2|44869.2|45285.6|45245.6|44794.9|44754.9|11999
1650859200000|2022-04-25 04:00:00|44904.3|44864.3|44686.9|44646.9|44984.3|44944.3|44537.6|44497.6|28633
1650945600000|2022-04-26 04:00:00|44691.9|44651.9|43743.1|43703.1|45097.6|45057.6|43614.1|43574.1|41493
1651032000000|2022-04-27 04:00:00|43738.1|43698.1|43930.8|43890.8|44784|44744|42907.5|42867.5|43197
1651118400000|2022-04-28 04:00:00|43931|43891|43347|43307|44180.8|44140.8|42920.4|42880.4|29583
1651204800000|2022-04-29 04:00:00|43347.5|43307.5|43320.5|43240.5|43968.8|43928.8|43051.8|43011.8|22206
1651377600000|2022-05-01 04:00:00|43247.9|43207.9|42895.4|42855.4|43351.3|43311.3|42886.6|42846.6|1438
1651464000000|2022-05-02 04:00:00|42894.9|42854.9|43145.4|43105.4|43458.7|43418.7|42367.2|42327.2|21716
1651550400000|2022-05-03 04:00:00|43140.4|43100.4|42400.3|42360.3|43424.6|43384.6|42264.5|42224.5|20358
1651636800000|2022-05-04 04:00:00|42409.6|42369.6|42166|42126|42646.4|42606.4|41683|41643|24235
1651723200000|2022-05-05 04:00:00|42165.3|42125.3|41732.4|41692.4|42542.4|42502.4|41595.2|41555.2|21939
1651809600000|2022-05-06 04:00:00|41728.2|41688.2|41308.2|41268.2|41983.3|41943.3|41198.8|41158.8|18824
1651982400000|2022-05-08 04:00:00|41199.3|41159.3|40940|40900|41382.5|41342.5|40896.3|40856.3|1902
1652068800000|2022-05-09 04:00:00|40938.9|40898.9|40453.7|40413.7|40979.8|40939.8|40110.6|40070.6|23244
1652155200000|2022-05-10 04:00:00|40445.9|40405.9|40162.9|40122.9|40651.4|40611.4|39765.6|39725.6|24972
1651377600000|2022-05-01 04:00:00|43247.9|43207.9|42895.4|42855.4|43351.3|43311.3|42886.6|42846.6|1438
1651464000000|2022-05-02 04:00:00|42894.9|42854.9|43145.4|43105.4|43458.7|43418.7|42367.2|42327.2|21716
1651550400000|2022-05-03 04:00:00|43140.4|43100.4|42400.3|42360.3|43424.6|43384.6|42264.5|42224.5|20358
1651636800000|2022-05-04 04:00:00|42409.6|42369.6|42166|42126|42646.4|42606.4|41683|41643|24235
1651723200000|2022-05-05 04:00:00|42165.3|42125.3|41732.4|41692.4|42542.4|42502.4|41595.2|41555.2|21939
1651809600000|2022-05-06 04:00:00|41728.2|41688.2|41308.2|41268.2|41983.3|41943.3|41198.8|41158.8|18824
1651982400000|2022-05-08 04:00:00|41199.3|41159.3|40940|40900|41382.5|41342.5|40896.3|40856.3|1902
1652068800000|2022-05-09 04:00:00|40938.9|40898.9|40453.7|40413.7|40979.8|40939.8|40110.6|40070.6|23244
1652155200000|2022-05-10 04:00:00|40445.9|40405.9|40162.9|40122.9|40651.4|40611.4|39765.6|39725.6|24972
1652241600000|2022-05-11 04:00:00|39973.9|39933.9|39675|39635|40572.3|40532.3|39626.3|39586.3|25770
1652328000000|2022-05-12 04:00:00|39678.7|39638.7|39819.2|39779.2|40461|40418.3|39427.7|39387.7|29690
1652414400000|2022-05-13 04:00:00|39815.6|39775.6|40873.5|40833.5|41112.9|41072.9|39714.3|39674.3|21244
1652587200000|2022-05-15 04:00:00|41229.1|41189.1|41185.5|41145.5|41502.6|41462.6|41170.8|41130.8|1689
1652673600000|2022-05-16 04:00:00|41188.9|41148.9|41229|41189|41454.3|41414.3|40996.3|40956.3|17976
1652760000000|2022-05-17 04:00:00|41230.7|41190.7|41016.7|40976.7|41729.2|41689.2|40639.9|40599.9|24592
1652846400000|2022-05-18 04:00:00|41014.9|40974.9|41459.1|41419.1|41625.4|41585.4|40693.6|40653.6|18933
1652932800000|2022-05-19 04:00:00|41461|41421|42336.7|42296.7|42848|42808|41245.5|41205.5|24563
1653019200000|2022-05-20 04:00:00|42330.6|42290.6|42749|42709|42928.3|42888.3|42126.9|42086.9|15588
1653192000000|2022-05-22 04:00:00|42833.6|42793.6|42855.7|42815.7|43067|43027|42784.2|42718.6|1110
1653278400000|2022-05-23 04:00:00|42853.5|42813.5|41997.1|41957.1|42933.9|42893.9|41862.8|41822.8|20274
1653364800000|2022-05-24 04:00:00|41999.3|41959.3|42558.8|42518.8|42639.5|42599.5|41842.5|41802.5|18187
1653451200000|2022-05-25 04:00:00|42553.8|42513.8|42154.6|42114.6|42594.8|42554.8|41648.5|41608.5|18758
1653537600000|2022-05-26 04:00:00|42157.2|42117.2|42430.5|42390.5|42923|42883|41853.8|41813.8|21036
1653624000000|2022-05-27 04:00:00|42428|42388|43063.4|42943.4|43200.8|43160.8|42307.7|42267.7|15313
1652587200000|2022-05-15 04:00:00|41229.1|41189.1|41185.5|41145.5|41502.6|41462.6|41170.8|41130.8|1689
1652673600000|2022-05-16 04:00:00|41188.9|41148.9|41229|41189|41454.3|41414.3|40996.3|40956.3|17976
1652760000000|2022-05-17 04:00:00|41230.7|41190.7|41016.7|40976.7|41729.2|41689.2|40639.9|40599.9|24592
1652846400000|2022-05-18 04:00:00|41014.9|40974.9|41459.1|41419.1|41625.4|41585.4|40693.6|40653.6|18933
1652932800000|2022-05-19 04:00:00|41461|41421|42336.7|42296.7|42848|42808|41245.5|41205.5|24563
1653019200000|2022-05-20 04:00:00|42330.6|42290.6|42749|42709|42928.3|42888.3|42126.9|42086.9|15588
1653192000000|2022-05-22 04:00:00|42833.6|42793.6|42855.7|42815.7|43067|43027|42784.2|42718.6|1110
1653278400000|2022-05-23 04:00:00|42853.5|42813.5|41997.1|41957.1|42933.9|42893.9|41862.8|41822.8|20274
1653364800000|2022-05-24 04:00:00|41999.3|41959.3|42558.8|42518.8|42639.5|42599.5|41842.5|41802.5|18187
1653451200000|2022-05-25 04:00:00|42553.8|42513.8|42154.6|42114.6|42594.8|42554.8|41648.5|41608.5|18758
1653537600000|2022-05-26 04:00:00|42157.2|42117.2|42430.5|42390.5|42923|42883|41853.8|41813.8|21036
1653624000000|2022-05-27 04:00:00|42428|42388|43063.4|42943.4|43200.8|43160.8|42307.7|42267.7|15313
1653883200000|2022-05-30 04:00:00|43028.9|42988.9|43181.2|43141.2|43197.3|43157.3|42982.4|42942.4|1091
1653969600000|2022-05-31 04:00:00|43179|43139|41473|41433|43352.6|43312.6|40865.6|40825.6|32189
1654056000000|2022-06-01 04:00:00|41476|41436|41001.9|40961.9|41741.1|41701.1|40798|40758|24762
1654142400000|2022-06-02 04:00:00|41003.9|40963.9|41219.4|41179.4|41473.6|41433.6|40881|40841|19525
1654228800000|2022-06-03 04:00:00|41222.5|41182.5|40381.9|40341.9|41350.7|41310.7|40335|40295|19727
1654401600000|2022-06-05 04:00:00|40481.6|40441.6|40511.4|40471.4|40797.7|40757.7|40411.5|40371.5|1090
1654488000000|2022-06-06 04:00:00|40508.1|40468.1|40312.4|40272.4|40742.1|40702.1|40239.9|40199.9|17513
1654574400000|2022-06-07 04:00:00|40315.8|40275.8|41468.7|41428.7|41557.8|41517.8|40084.8|40044.8|28058
1654660800000|2022-06-08 04:00:00|41462.1|41422.1|40994.6|40954.6|41823|41783|40841.7|40801.7|28114
1654747200000|2022-06-09 04:00:00|40998.2|40958.2|42043.8|42003.8|42160.4|42120.4|40802.4|40762.4|28961
1654833600000|2022-06-10 04:00:00|42043.7|42003.7|42137.6|42097.6|42363.7|42323.7|41730|41690|24438
1655006400000|2022-06-12 04:00:00|42090.7|42050.7|41605.8|41565.8|42181.1|42141.1|41561.3|41521.3|1368
1655092800000|2022-06-13 04:00:00|41604.7|41564.7|40918.1|40878.1|41665.6|41625.6|40600.8|40560.8|23672
1655179200000|2022-06-14 04:00:00|40919.1|40879.1|40338.8|40298.8|41223.9|41183.9|40125.9|40085.9|17764
1655265600000|2022-06-15 04:00:00|40328.8|40288.8|41003.5|40963.5|41019.3|40979.3|40000.6|39960.6|20136
1655352000000|2022-06-16 04:00:00|41003.4|40963.4|41764.3|41724.3|42011.5|41971.5|40765.6|40725.6|18562
1655438400000|2022-06-17 04:00:00|41763.5|41723.5|42544.7|42464.7|42776.7|42736.7|41620.8|41580.8|18989
1655697600000|2022-06-20 04:00:00|42334.8|42294.8|41889.7|41849.7|42462.5|42393|41688.2|41648.2|1681
1655784000000|2022-06-21 04:00:00|41889.3|41849.3|41491.3|41451.3|42275.6|42235.6|41461.9|41421.9|18281
1655870400000|2022-06-22 04:00:00|41496.7|41456.7|40858.6|40818.6|41976.7|41936.7|40853.9|40813.9|19559
1655956800000|2022-06-23 04:00:00|40853.9|40813.9|40523.4|40483.4|41092.6|41052.6|40252.2|40212.2|27384
1656043200000|2022-06-24 04:00:00|40518.7|40478.7|41351.5|41311.5|41495.7|41455.7|40516.4|40476.4|15039
1656216000000|2022-06-26 04:00:00|40906.9|40786.9|41199.8|41159.8|41292.4|41252.4|40826.8|40776.9|338
1656302400000|2022-06-27 04:00:00|41204.8|41164.8|41612.5|41572.5|41676.6|41636.6|40830.7|40790.7|23104
1656388800000|2022-06-28 04:00:00|41612.4|41572.4|41956.1|41876.1|42415.9|42375.9|41254.7|41214.7|23641
1656475200000|2022-06-29 04:00:00|41976.1|41936.1|42668.9|42628.9|42950.7|42887|41945.2|41905.2|17512
1656561600000|2022-06-30 04:00:00|42668.8|42628.8|42777.1|42737.1|43947.2|43907.2|42318.3|42278.3|14269
1656648000000|2022-07-01 04:00:00|42777.8|42737.8|41734|41654|43227.6|43187.6|41521|41481|10246
1656993600000|2022-07-05 04:00:00|41103.7|41063.7|40284.4|40244.4|41140.9|41100.9|39967.2|39927.2|10766
1657080000000|2022-07-06 04:00:00|40291|40251|40812.1|40772.1|40900.4|40860.4|40070.4|40030.4|10729
1657166400000|2022-07-07 04:00:00|40812|40772|41199.2|41159.2|41596.1|41556.1|40696|40656|14679
1657252800000|2022-07-08 04:00:00|41199.1|41159.1|42101.1|41981.1|42143|42103|40856.6|40816.6|11674
1657425600000|2022-07-10 04:00:00|42278.5|42238.5|42124.9|42084.9|42692.4|42652.4|42053.2|42013.2|916
1657512000000|2022-07-11 04:00:00|42122.3|42082.3|41810.7|41770.7|42445.3|42405.3|41542.5|41502.5|9459
1657598400000|2022-07-12 04:00:00|41808|41768|40498.5|40458.5|41874.5|41834.5|40307.1|40267.1|9935
1657684800000|2022-07-13 04:00:00|40498.4|40458.4|41858.2|41818.2|41922.6|41882.6|40374.7|40334.7|10298
1657771200000|2022-07-14 04:00:00|41858.1|41818.1|41776.8|41736.8|42415.9|42375.9|40992.6|40952.6|13379
1657857600000|2022-07-15 04:00:00|41776.7|41736.7|40565.4|40525.4|41962.6|41920.8|40274.5|40234.5|12497
1658030400000|2022-07-17 04:00:00|40574.8|40454.8|40554.4|40514.4|40601.1|40561.1|40032.5|39992.5|289
1658116800000|2022-07-18 04:00:00|40554.3|40514.3|40387.4|40347.4|40985.2|40945.2|40357.3|40317.3|7541
1658203200000|2022-07-19 04:00:00|40392.4|40352.4|39601.7|39561.7|40477.1|40437.1|39575.6|39535.6|8880
1658289600000|2022-07-20 04:00:00|39602.7|39562.7|39799.3|39759.3|40071.5|40031.5|39367.9|39327.9|13079
1658376000000|2022-07-21 04:00:00|39799.2|39759.2|38997.8|38957.8|40009.5|39969.5|38906.6|38866.6|9951
1658462400000|2022-07-22 04:00:00|38998.5|38958.5|38739.7|38699.7|39363.7|39323.7|38697.5|38657.5|11637
1658635200000|2022-07-24 04:00:00|38801.8|38721.8|38397.2|38357.2|38870.5|38830.5|38382.4|38342.4|1173
1658721600000|2022-07-25 04:00:00|38392.3|38352.3|40339.7|40299.7|40489.9|40449.9|38341.3|38301.3|24603
1658808000000|2022-07-26 04:00:00|40344.7|40304.7|41737.3|41697.3|41943.2|41903.2|40279.7|40239.7|30047
1658894400000|2022-07-27 04:00:00|41732.3|41692.3|42625.2|42585.2|43080.5|43040.5|41442|41402|32019
1658980800000|2022-07-28 04:00:00|42625.1|42585.1|41993.3|41953.3|42719.5|42679.5|41700.8|41660.8|26989
1659067200000|2022-07-29 04:00:00|41993.1|41953.1|41983.7|41903.7|43170.7|43130.7|41629.3|41589.3|29377
1659240000000|2022-07-31 04:00:00|42115|42075|41346.7|41306.7|42135.2|42095.2|41246.5|41206.5|2136
1659326400000|2022-08-01 04:00:00|41341.7|41301.7|40192.7|40152.7|41510.8|41470.8|39622.9|39582.9|29689
1659412800000|2022-08-02 04:00:00|40197.7|40157.7|40575.4|40535.4|40685.9|40645.9|40017.7|39977.7|28072
1659499200000|2022-08-03 04:00:00|40570.8|40530.8|39713.7|39673.7|40750.3|40710.3|39555.6|39515.6|23778
1659585600000|2022-08-04 04:00:00|39739|39699|41984.5|41944.5|42254|42214|39695|39655|27845
1659672000000|2022-08-05 04:00:00|41984.1|41944.1|40549.7|40509.7|42152.5|42112.5|40336.1|40296.1|24319
1659844800000|2022-08-07 04:00:00|39997.4|39957.4|40393.6|40353.6|40511.7|40471.7|39991.9|39951.9|1791
1659931200000|2022-08-08 04:00:00|40388.6|40348.6|40339.8|40299.8|40543.3|40503.3|39777.2|39737.2|18338
1660017600000|2022-08-09 04:00:00|40339.2|40299.2|40965.3|40925.3|41432.2|41392.2|40182.3|40142.3|20409
1660104000000|2022-08-10 04:00:00|40960.3|40920.3|40773.6|40733.6|42362.7|42322.7|40597.3|40557.3|28924
1660190400000|2022-08-11 04:00:00|40768.6|40728.6|41386.9|41346.9|41650.8|41610.8|40632.8|40592.8|22039
1660276800000|2022-08-12 04:00:00|41381.9|41341.9|41759|41679|42125.9|42085.9|40735.7|40695.7|26252
1660449600000|2022-08-14 04:00:00|41225.8|41185.8|40997|40957|41560.1|41520.1|40938|40898|1780
1660536000000|2022-08-15 04:00:00|41001.2|40961.2|40455.6|40415.6|41056.4|41016.4|39910.9|39870.9|23316
1660622400000|2022-08-16 04:00:00|40454.8|40414.8|39902.7|39862.7|40543.1|40503.1|39522.6|39482.6|25199
1660708800000|2022-08-17 04:00:00|39900.9|39860.9|40017.3|39977.3|40276.8|40236.8|39567.4|39527.4|22299
1660795200000|2022-08-18 04:00:00|40013.3|39973.3|40592.9|40552.9|41078.4|41038.4|39856.1|39816.1|22879
1660881600000|2022-08-19 04:00:00|40588.9|40548.9|40193|40153|40742.6|40702.6|39887.5|39847.5|20518
1661054400000|2022-08-21 04:00:00|40070.6|40030.6|40249.6|40209.6|40335.1|40295.1|39872.3|39832.3|1540
1661140800000|2022-08-22 04:00:00|40245.7|40205.7|41956.5|41916.5|42063.2|42023.2|40219.3|40179.3|24320
1661227200000|2022-08-23 04:00:00|41946.5|41906.5|42823.7|42783.7|42858|42818|41646|41606|26922
1661313600000|2022-08-24 04:00:00|42822.6|42782.6|42680.2|42640.2|43529|43489|42312.7|42272.7|31567
1661400000000|2022-08-25 04:00:00|42678.9|42638.9|41513.3|41473.3|42948.6|42908.6|41306.8|41266.8|34225
1661486400000|2022-08-26 04:00:00|41512|41472|42935.5|42855.5|42960.5|42881.8|41386.9|41346.9|27279