1092888000000|2004-08-19 04:00:00|5000.5|5000.5|5016.75|5016.75|5203|5203|4798|4798|44706184
1092974400000|2004-08-20 04:00:00|5074|5074|5415.5|5415.5|5454|5454|5025|5025|22858996
1093233600000|2004-08-23 04:00:00|5538|5538|5470|5470|5674|5674|5452.5|5452.5|18280488
1093320000000|2004-08-24 04:00:00|5562|5562|5243.5|5243.5|5580|5580|5178.5|5178.5|15264448
1093406400000|2004-08-25 04:00:00|5248|5248|5300|5300|5400|5400|5194|5194|9198220
1093492800000|2004-08-26 04:00:00|5247.5|5247.5|5395.5|5395.5|5397.5|5397.5|5233|5233|7102336
1093579200000|2004-08-27 04:00:00|5405|5405|5307.5|5307.5|5431|5431|5284.5|5284.5|6217954
1093838400000|2004-08-30 04:00:00|5274.5|5274.5|5100.5|5100.5|5274.5|5274.5|5100.5|5100.5|5203240
1093924800000|2004-08-31 04:00:00|5116|5116|5118.5|5118.5|5185.5|5185.5|5108|5108|4926854
1094011200000|2004-09-01 04:00:00|5135|5135|5012.5|5012.5|5148.5|5148.5|4983.5|4983.5|9149156
1094097600000|2004-09-02 04:00:00|4954.5|4954.5|5075.5|5075.5|5118.5|5118.5|4947|4947|15134026
1094184000000|2004-09-03 04:00:00|5047.5|5047.5|5000.5|5000.5|5087|5087|4966|4966|5157410
1094529600000|2004-09-07 04:00:00|5050.5|5050.5|5079|5079|5100|5100|4980.5|4980.5|5854146
1094616000000|2004-09-08 04:00:00|5037|5037|5115|5115|5151.5|5151.5|5025|5025|4990452
1094702400000|2004-09-09 04:00:00|5125|5125|5115.5|5115.5|5135.5|5135.5|5050|5050|4065706
1094788800000|2004-09-10 04:00:00|5080|5080|5266.5|5266.5|5328|5328|5065|5065|8707770
1095048000000|2004-09-13 04:00:00|5331.5|5331.5|5375|5375|5420.5|5420.5|5323|5323|7854644
1095134400000|2004-09-14 04:00:00|5372|5372|5574.5|5574.5|5600|5600|5339.5|5339.5|10976714
1095220800000|2004-09-15 04:00:00|5528|5528|5600|5600|5711.5|5711.5|5510|5510|10724904
1095307200000|2004-09-16 04:00:00|5617|5617|5698.5|5698.5|5790|5790|5582.5|5582.5|9275572
1095393600000|2004-09-17 04:00:00|5721|5721|5874.5|5874.5|5874.5|5874.5|5677.5|5677.5|9497254
1095652800000|2004-09-20 04:00:00|5847.5|5847.5|5968|5968|6080|6080|5838.5|5838.5|10665124
1095739200000|2004-09-21 04:00:00|6010|6010|5892|5892|6021|6021|5875.5|5875.5|7235806
1095825600000|2004-09-22 04:00:00|5872.5|5872.5|5919|5919|5983.5|5983.5|5840.5|5840.5|7588786
1095912000000|2004-09-23 04:00:00|5942|5942|6041|6041|6131.5|6131.5|5851|5851|8546164
1095998400000|2004-09-24 04:00:00|6048.5|6048.5|5991.5|5991.5|6205|6205|5988|5988|9133414
1096257600000|2004-09-27 04:00:00|5978|5978|5913|5913|6044|6044|5890|5890|7073636
1096344000000|2004-09-28 04:00:00|6057.5|6057.5|6343|6343|6370|6370|6010.5|6010.5|16952054
1096430400000|2004-09-29 04:00:00|6332|6332|6554|6554|6751|6751|6311.5|6311.5|30549982
1096516800000|2004-09-30 04:00:00|6494.95|6494.95|6480|6480|6615|6615|6450|6450|13780250
1096603200000|2004-10-01 04:00:00|6540|6540|6629|6629|6712|6712|6445|6445|15142658
1096862400000|2004-10-04 04:00:00|6791|6791|6753|6753|6843.5|6843.5|6701.5|6701.5|13083750
1096948800000|2004-10-05 04:00:00|6733|6733|6918.5|6918.5|6926.5|6926.5|6612|6612|15014502
1097035200000|2004-10-06 04:00:00|6883.5|6883.5|6854|6854|6922.5|6922.5|6800|6800|13399766
1097121600000|2004-10-07 04:00:00|6828|6828|6942.5|6942.5|6994|6994|6827.5|6827.5|14133746
1097208000000|2004-10-08 04:00:00|6936.5|6936.5|6886.5|6886.5|6984|6984|6851|6851|11087748
1097467200000|2004-10-11 04:00:00|6850.5|6850.5|6763|6763|6943|6943|6692.5|6692.5|10498526
1097553600000|2004-10-12 04:00:00|6724.5|6724.5|6870|6870|6880.5|6880.5|6670|6670|11840286
1097640000000|2004-10-13 04:00:00|7166|7166|7045|7045|7177.5|7177.5|7004|7004|19789666
1097726400000|2004-10-14 04:00:00|7051|7051|7100|7100|7119|7119|6928|6928|10468608
1097812800000|2004-10-15 04:00:00|7247.5|7247.5|7205.5|7205.5|7275|7275|7097.5|7097.5|13208896
1098072000000|2004-10-18 04:00:00|7160|7160|7458|7458|7460|7460|7060.5|7060.5|14065560
1098158400000|2004-10-19 04:00:00|7525|7525|7397|7397|7620|7620|7367.5|7367.5|18138802
1098244800000|2004-10-20 04:00:00|7397|7397|7024.5|7024.5|7449.5|7449.5|6980|6980|22779254
1098331200000|2004-10-21 04:00:00|7206.5|7206.5|7469|7469|7506.5|7506.5|7081|7081|29996000
1098417600000|2004-10-22 04:00:00|8521.75|8521.75|8621.5|8621.5|9008.5|9008.5|8204|8204|73839682
1098676800000|2004-10-25 04:00:00|8814|8814|9370|9370|9721.5|9721.5|8627.5|8627.5|65550554
1098763200000|2004-10-26 04:00:00|9322.45|9322.45|9090|9090|9632|9632|9000|9000|44627720
1098849600000|2004-10-27 04:00:00|9114.5|9114.5|9298.5|9298.5|9476|9476|9088.5|9088.5|26746964
1098936000000|2004-10-28 04:00:00|9331.5|9331.5|9665|9665|9719.5|9719.5|9280|9280|29713208
1099022400000|2004-10-29 04:00:00|9943.5|9943.5|9532|9532|9997.5|9997.5|9530|9530|42366932
1099285200000|2004-11-01 05:00:00|9675|9675|9801.5|9801.5|9883.5|9883.5|9563.5|9563.5|24467236
1099371600000|2004-11-02 05:00:00|9936.5|9936.5|9743.5|9743.5|9962.5|9962.5|9667|9667|22731990
1099458000000|2004-11-03 05:00:00|9909.5|9909.5|9583.5|9583.5|10080|10080|9537.5|9537.5|27795212
1099544400000|2004-11-04 05:00:00|9412.5|9412.5|9235|9235|9520|9520|9167.5|9167.5|28948776
1099630800000|2004-11-05 05:00:00|9100|9100|8467.5|8467.5|9115|9115|8427.5|8427.5|39704004
1099890000000|2004-11-08 05:00:00|8546.5|8546.5|8627.5|8627.5|8772|8772|8470|8470|22400154
1099976400000|2004-11-09 05:00:00|8705|8705|8435|8435|8760|8760|8263.5|8263.5|22321072
1100062800000|2004-11-10 05:00:00|8533.5|8533.5|8393|8393|8626|8626|8316.5|8316.5|21302826
1100149200000|2004-11-11 05:00:00|8456.5|8456.5|9151|9151|9187.5|9187.5|8378.5|8378.5|30046418
1100235600000|2004-11-12 05:00:00|9261.5|9261.5|9100|9100|9490|9490|8870|8870|33492136
1100494800000|2004-11-15 05:00:00|9022.5|9022.5|9243.5|9243.5|9416|9416|8937.5|8937.5|23803024
1100581200000|2004-11-16 05:00:00|8875|8875|8627.25|8627.25|8973.5|8973.5|8541.5|8541.5|41857618
1100667600000|2004-11-17 05:00:00|8451|8451|8625|8625|8875|8875|8450|8450|36275734
1100754000000|2004-11-18 05:00:00|8520|8520|8377|8377|8721|8721|8286.5|8286.5|33266540
1100840400000|2004-11-19 05:00:00|8453|8453|8470|8470|8499|8499|8326|8326|17633218
1101099600000|2004-11-22 05:00:00|8432.25|8432.25|8255|8255|8475|8475|8065.5|8065.5|24744208
1101186000000|2004-11-23 05:00:00|8395.75|8395.75|8376|8376|8541.5|8541.5|8325|8325|24853146
1101272400000|2004-11-24 05:00:00|8742|8742|8738|8738|8860.5|8860.5|8625.5|8625.5|30580946
1101445200000|2004-11-26 05:00:00|8790|8790|8969.5|8969.5|9001.5|9001.5|8766|8766|12960050
1101704400000|2004-11-29 05:00:00|9012.75|9012.75|9052.5|9052.5|9147.5|9147.5|8875.5|8875.5|21339698
1101790800000|2004-11-30 05:00:00|9035|9035|9099|9099|9150|9150|9012.5|9012.5|15491148
1101877200000|2004-12-01 05:00:00|9088.5|9088.5|8998|8998|9125|9125|8977.5|8977.5|15736294
1101963600000|2004-12-02 05:00:00|8995|8995|8970|8970|9075.5|9075.5|8927.5|8927.5|12541252
1102050000000|2004-12-03 05:00:00|8994|8994|9020|9020|9053|9053|8880|8880|11747466
1102309200000|2004-12-06 05:00:00|8956.5|8956.5|8814.5|8814.5|9035|9035|8801|8801|12515070
1102395600000|2004-12-07 05:00:00|8800|8800|8571.5|8571.5|8810|8810|8527.5|8527.5|13744276
1102482000000|2004-12-08 05:00:00|8528.5|8528.5|8499|8499|8684|8684|8436.5|8436.5|15084408
1102568400000|2004-12-09 05:00:00|8512.5|8512.5|8671.5|8671.5|8675|8675|8423.5|8423.5|15309804
1102654800000|2004-12-10 05:00:00|8671.5|8671.5|8582.5|8582.5|8744|8744|8564.5|8564.5|8640930
1102914000000|2004-12-13 05:00:00|8601.5|8601.5|8522.5|8522.5|8659|8659|8472.5|8472.5|9637578
1103000400000|2004-12-14 05:00:00|8550|8550|8934.5|8934.5|8941|8941|8480|8480|22204802
1103086800000|2004-12-15 05:00:00|8899.5|8899.5|8989|8989|9034.5|9034.5|8833|8833|23091726
1103173200000|2004-12-16 05:00:00|8861|8861|8823.5|8823.5|9024.5|9024.5|8797.5|8797.5|17154522
1103259600000|2004-12-17 05:00:00|8838|8838|9004|9004|9025|9025|8827.5|8827.5|14835308
1103518800000|2004-12-20 05:00:00|9100|9100|9251|9251|9423|9423|9093.5|9093.5|19680422
1103605200000|2004-12-21 05:00:00|9314|9314|9187.5|9187.5|9394|9394|9170|9170|11049334
1103691600000|2004-12-22 05:00:00|9195|9195|9315|9315|9342.5|9342.5|9150.5|9150.5|7820406
1103778000000|2004-12-23 05:00:00|9372.5|9372.5|9395|9395|9430|9430|9300|9300|7231352
1104123600000|2004-12-27 05:00:00|9457.5|9457.5|9595.5|9595.5|9665|9665|9455|9455|12211190
1104210000000|2004-12-28 05:00:00|9605.5|9605.5|9638|9638|9677.5|9677.5|9550.5|9550.5|8296196
1104296400000|2004-12-29 05:00:00|9598.5|9598.5|9645|9645|9676|9676|9589|9589|5358562
1104382800000|2004-12-30 05:00:00|9648.5|9648.5|9880|9880|9911.5|9911.5|9592.5|9592.5|11809956
1104469200000|2004-12-31 05:00:00|9961.5|9961.5|9639.5|9639.5|9994|9994|9628|9628|15354458
1104728400000|2005-01-03 05:00:00|9870|9870|10135.5|10135.5|10182|10182|9773|9773|31721384
1104814800000|2005-01-04 05:00:00|10066.5|10066.5|9725|9725|10146.5|10146.5|9674|9674|27524792
1104901200000|2005-01-05 05:00:00|9672.5|9672.5|9675.5|9675.5|9845|9845|9611.5|9611.5|16479090
1104987600000|2005-01-06 05:00:00|9762.5|9762.5|9427.5|9427.5|9795|9795|9386|9386|20779606
1105074000000|2005-01-07 05:00:00|9532|9532|9692.5|9692.5|9712.5|9712.5|9439|9439|19332350
1105333200000|2005-01-10 05:00:00|9725|9725|9753|9753|9905|9905|9591.5|9591.5|15109590
1105419600000|2005-01-11 05:00:00|9781|9781|9677|9677|9885.5|9885.5|9659|9659|13925088
1105506000000|2005-01-12 05:00:00|9716.5|9716.5|9769|9769|9796.5|9796.5|9525|9525|16722590
1105592400000|2005-01-13 05:00:00|9769|9769|9766.5|9766.5|9869.5|9869.5|9702.5|9702.5|13705146
1105678800000|2005-01-14 05:00:00|9800|9800|9998.5|9998.5|10000.5|10000.5|9706.5|9706.5|19287494
1106024400000|2005-01-18 05:00:00|10044.5|10044.5|10195|10195|10251|10251|9933|9933|26474254
1106110800000|2005-01-19 05:00:00|10232|10232|9865|9865|10265|10265|9835.5|9835.5|22703166
1106197200000|2005-01-20 05:00:00|9629|9629|9696|9696|9812.5|9812.5|9600|9600|18007554
1106283600000|2005-01-21 05:00:00|9722|9722|9414|9414|9768|9768|9406|9406|18589370
1106542800000|2005-01-24 05:00:00|9434.5|9434.5|9036|9036|9466.5|9466.5|9016|9016|28068464
1106629200000|2005-01-25 05:00:00|9110|9110|8856|8856|9112|9112|8814.5|8814.5|21392026
1106715600000|2005-01-26 05:00:00|8963.5|8963.5|9462|9462|9470.5|9470.5|8957.5|8957.5|24691870
1106802000000|2005-01-27 05:00:00|9438|9438|9404|9404|9443|9443|9260|9260|13262442
1106888400000|2005-01-28 05:00:00|9501|9501|9517|9517|9735|9735|9317|9317|24425454
1107147600000|2005-01-31 05:00:00|9684.5|9684.5|9781|9781|9818|9818|9586|9586|19201122
1107234000000|2005-02-01 05:00:00|9719|9719|9595|9595|9833|9833|9531.5|9531.5|38307938
1107320400000|2005-02-02 05:00:00|10777.5|10777.5|10298|10298|10840|10840|10183|10183|65748522
1107406800000|2005-02-03 05:00:00|10299.5|10299.5|10543|10543|10668.5|10668.5|10290.5|10290.5|26011770
1107493200000|2005-02-04 05:00:00|10323.5|10323.5|10218|10218|10387.5|10387.5|10130|10130|29646268
1107752400000|2005-02-07 05:00:00|10263|10263|9801.5|9801.5|10320|10320|9775.5|9775.5|25963396
1107838800000|2005-02-08 05:00:00|9848|9848|9932|9932|10001|10001|9726.5|9726.5|22986432
1107925200000|2005-02-09 05:00:00|10038|10038|9579|9579|10080|10080|9473|9473|34620850
1108011600000|2005-02-10 05:00:00|9598.5|9598.5|9399|9399|9610.5|9610.5|9262.5|9262.5|37973450
1108098000000|2005-02-11 05:00:00|9333|9333|9370|9370|9616|9616|9303.5|9303.5|26252274
1108357200000|2005-02-14 05:00:00|9143.5|9143.5|9649.5|9649.5|9654|9654|9050|9050|77152338
1108443600000|2005-02-15 05:00:00|9680.25|9680.25|9761.5|9761.5|9992|9992|9654|9654|51715152
1108530000000|2005-02-16 05:00:00|9735|9735|9920.5|9920.5|9966.5|9966.5|9715|9715|33307842
1108616400000|2005-02-17 05:00:00|9891.5|9891.5|9895|9895|9987.5|9987.5|9840.5|9840.5|20852666
1108702800000|2005-02-18 05:00:00|9925.5|9925.5|9897.5|9897.5|9942|9942|9833|9833|17014092
1109048400000|2005-02-22 05:00:00|9825|9825|9568.5|9568.5|9945|9945|9519.5|9519.5|27013024
1109134800000|2005-02-23 05:00:00|9665|9665|9697.5|9697.5|9724|9724|9433|9433|31301422
1109221200000|2005-02-24 05:00:00|9168.5|9168.5|9444.5|9444.5|9492.5|9492.5|9111.5|9111.5|51674076
1109307600000|2005-02-25 05:00:00|9457.5|9457.5|9293.5|9293.5|9496|9496|9275.5|9275.5|19967802
1109566800000|2005-02-28 05:00:00|9300|9300|9399.5|9399.5|9493.5|9493.5|9292.5|9292.5|15648836
1109653200000|2005-03-01 05:00:00|9464.5|9464.5|9303|9303|9487.5|9487.5|9269.5|9269.5|18863524
1109739600000|2005-03-02 05:00:00|9297.5|9297.5|9259|9259|9383.5|9383.5|9218|9218|14651872
1109826000000|2005-03-03 05:00:00|9305|9305|9350.25|9350.25|9387.5|9387.5|9215.5|9215.5|15224318
1109912400000|2005-03-04 05:00:00|9335|9335|9295|9295|9362.5|9362.5|9253.5|9253.5|13556258
1110171600000|2005-03-07 05:00:00|9389|9389|9440.5|9440.5|9480|9480|9351.5|9351.5|17421058
1110258000000|2005-03-08 05:00:00|9455|9455|9260|9260|9492.5|9492.5|9248.5|9248.5|16092040
1110344400000|2005-03-09 05:00:00|9210.5|9210.5|9067.5|9067.5|9232.5|9232.5|9008|9008|22750594
1110430800000|2005-03-10 05:00:00|9050.5|9050.5|8999|8999|9060|9060|8870|8870|21928022
1110517200000|2005-03-11 05:00:00|9022|9022|8890|8890|9047.5|9047.5|8857.5|8857.5|16060938
1110776400000|2005-03-14 05:00:00|8913|8913|8749.5|8749.5|8920|8920|8628.5|8628.5|22293184
1110862800000|2005-03-15 05:00:00|8765|8765|8930.5|8930.5|9000|9000|8710.5|8710.5|20888870
1110949200000|2005-03-16 05:00:00|8835|8835|8780|8780|8930.5|8930.5|8750.5|8750.5|14303858
1111035600000|2005-03-17 05:00:00|8856.5|8856.5|8964.5|8964.5|8982|8982|8790|8790|16523390
1111122000000|2005-03-18 05:00:00|8940.5|8940.5|9002|9002|9020|9020|8915.5|8915.5|14306712
1111381200000|2005-03-21 05:00:00|8963.5|8963.5|9044|9044|9108.5|9108.5|8862.5|8862.5|14967230
1111467600000|2005-03-22 05:00:00|9059|9059|8930|8930|9097|9097|8892.5|8892.5|11298906
1111554000000|2005-03-23 05:00:00|8898.5|8898.5|8949|8949|9012|9012|8898.5|8898.5|9714838
1111640400000|2005-03-24 05:00:00|9035|9035|8962.5|8962.5|9043|9043|8960|8960|7455078
1111986000000|2005-03-28 05:00:00|9084|9084|9071|9071|9240|9240|9047.5|9047.5|17496200
1112072400000|2005-03-29 05:00:00|9052.5|9052.5|8978.5|8978.5|9164|9164|8903.5|8903.5|12956604
1112158800000|2005-03-30 05:00:00|9032|9032|9022.5|9022.5|9072.5|9072.5|8980|8980|12520462
1112245200000|2005-03-31 05:00:00|8897.5|8897.5|9025.5|9025.5|9069.5|9069.5|8882|8882|13540924
1112331600000|2005-04-01 05:00:00|9088|9088|9002|9002|9147.5|9147.5|8999.5|8999.5|12392832
1112587200000|2005-04-04 04:00:00|8997.5|8997.5|9264.5|9264.5|9266|9266|8992|8992|16157216
1112673600000|2005-04-05 04:00:00|9386.5|9386.5|9428.5|9428.5|9513|9513|9378.5|9378.5|17500226
1112760000000|2005-04-06 04:00:00|9462|9462|9461|9461|9482.5|9482.5|9379|9379|10557744
1112846400000|2005-04-07 04:00:00|9439|9439|9688|9688|9731|9731|9432|9432|19389124
1112932800000|2005-04-08 04:00:00|9684.5|9684.5|9602.5|9602.5|9755|9755|9572.5|9572.5|10233408
1113192000000|2005-04-11 04:00:00|9654.5|9654.5|9661.5|9661.5|9740|9740|9616|9616|10823850
1113278400000|2005-04-12 04:00:00|9650|9650|9697.75|9697.75|9721|9721|9470.5|9470.5|14644584
1113364800000|2005-04-13 04:00:00|9673.5|9673.5|9646.5|9646.5|9716|9716|9486.5|9486.5|13116256
1113451200000|2005-04-14 04:00:00|9663.5|9663.5|9572.5|9572.5|9718|9718|9505|9505|12324712
1113537600000|2005-04-15 04:00:00|9505|9505|9250|9250|9517|9517|9233|9233|23169018
1113796800000|2005-04-18 04:00:00|9248|9248|9348.5|9348.5|9394|9394|9174.5|9174.5|13106806
1113883200000|2005-04-19 04:00:00|9466.5|9466.5|9570|9570|9600|9600|9401.5|9401.5|17120340
1113969600000|2005-04-20 04:00:00|9929|9929|9905|9905|10025|10025|9795.5|9795.5|30938478
1114056000000|2005-04-21 04:00:00|10021|10021|10211|10211|10250|10250|9966|9966|37366084
1114142400000|2005-04-22 04:00:00|11145.25|11145.25|10790.5|10790.5|11200|11200|10713|10713|66445258
1114401600000|2005-04-25 04:00:00|10891|10891|11176.5|11176.5|11237|11237|10876|10876|39722040
1114488000000|2005-04-26 04:00:00|11011|11011|10937.5|10937.5|11100|11100|10914.5|10914.5|34570040
1114574400000|2005-04-27 04:00:00|10899.5|10899.5|10989|10989|11042.5|11042.5|10837|10837|20634352
1114660800000|2005-04-28 04:00:00|10975|10975|10972.5|10972.5|11104|11104|10885.5|10885.5|17383936
1114747200000|2005-04-29 04:00:00|11095.5|11095.5|11000|11000|11112.5|11112.5|10891|10891|18367708
1115006400000|2005-05-02 04:00:00|11102.5|11102.5|11114.5|11114.5|11185|11185|11010.5|11010.5|19556390
1115092800000|2005-05-03 04:00:00|11092.5|11092.5|11309.5|11309.5|11407.5|11407.5|11066|11066|35595828
1115179200000|2005-05-04 04:00:00|11361.5|11361.5|11425|11425|11494|11494|11349.95|11349.95|24347416
1115265600000|2005-05-05 04:00:00|11431|11431|11349|11349|11431|11431|11294|11294|15033552
1115352000000|2005-05-06 04:00:00|11420|11420|11401|11401|11462.5|11462.5|11323.5|11323.5|13541820
1115611200000|2005-05-09 04:00:00|11400|11400|11301|11301|11425|11425|11271.5|11271.5|11076258
1115697600000|2005-05-10 04:00:00|11273.5|11273.5|11390|11390|11390|11390|11236|11236|12697668
1115784000000|2005-05-11 04:00:00|11448.5|11448.5|11564.5|11564.5|11599|11599|11396.5|11396.5|22959846
1115870400000|2005-05-12 04:00:00|11540.5|11540.5|11436|11436|11611.5|11611.5|11410|11410|17915366
1115956800000|2005-05-13 04:00:00|11459|11459|11462|11462|11554.5|11554.5|11366|11366|14832214
1116216000000|2005-05-16 04:00:00|11484|11484|11552.5|11552.5|11581|11581|11428.5|11428.5|11535310
1116302400000|2005-05-17 04:00:00|11528|11528|11656.5|11656.5|11672.5|11672.5|11510|11510|15617678
1116388800000|2005-05-18 04:00:00|11680.5|11680.5|11958|11958|11998.5|11998.5|11676|11676|24633636
1116475200000|2005-05-19 04:00:00|12017|12017|11959|11959|12058.5|12058.5|11913.5|11913.5|19438050
1116561600000|2005-05-20 04:00:00|12060.5|12060.5|12080.5|12080.5|12083.5|12083.5|11982.5|11982.5|16350786
1116820800000|2005-05-23 04:00:00|12158|12158|12772.5|12772.5|12905|12905|12135.5|12135.5|42888898
1116907200000|2005-05-24 04:00:00|12848|12848|12800|12800|13272|13272|12675|12675|58243664
1116993600000|2005-05-25 04:00:00|12636.5|12636.5|13040.5|13040.5|13049|13049|12531.5|12531.5|36314870
1117080000000|2005-05-26 04:00:00|13048|13048|12960|12960|13188|13188|12915|12915|27108076
1117166400000|2005-05-27 04:00:00|13023|13023|13300|13300|13302.5|13302.5|12962.5|12962.5|24381122
1117512000000|2005-05-31 04:00:00|13471.5|13471.5|13863.5|13863.5|13920|13920|13468.5|13468.5|44554858
1117598400000|2005-06-01 04:00:00|14160|14160|14361.5|14361.5|14644.5|14644.5|14101|14101|70506700
1117684800000|2005-06-02 04:00:00|14436.5|14436.5|14395|14395|14489|14489|14230|14230|35969682
1117771200000|2005-06-03 04:00:00|14339.5|14339.5|14013|14013|14465|14465|13870.5|13870.5|37631912
1118030400000|2005-06-06 04:00:00|14119.5|14119.5|14547|14547|14687.5|14687.5|14091.5|14091.5|45198998
1118116800000|2005-06-07 04:00:00|14855|14855|14656|14656|14979.5|14979.5|14515|14515|48680872
1118203200000|2005-06-08 04:00:00|14642.5|14642.5|13978|13978|14659.5|14659.5|13900|13900|51644130
1118289600000|2005-06-09 04:00:00|14236|14236|14315.5|14315.5|14425|14425|14028|14028|32914746
1118376000000|2005-06-10 04:00:00|14349.5|14349.5|14125|14125|14364|14364|14001|14001|25442844
1118635200000|2005-06-13 04:00:00|13991|13991|14137.5|14137.5|14209.5|14209.5|13826|13826|25639464
1118721600000|2005-06-14 04:00:00|13929.5|13929.5|13917.5|13917.5|14062|14062|13887.5|13887.5|20254768
1118808000000|2005-06-15 04:00:00|13750|13750|13740|13740|13865|13865|13371.5|13371.5|41886888
1118894400000|2005-06-16 04:00:00|13713|13713|13872|13872|13915|13915|13653.5|13653.5|24938992
1118980800000|2005-06-17 04:00:00|13950|13950|14015|14015|14015|14015|13795|13795|20890566
1119240000000|2005-06-20 04:00:00|13804.5|13804.5|14335|14335|14383.6|14383.6|13586.5|13586.5|42102700
1119326400000|2005-06-21 04:00:00|14403.5|14403.5|14392|14392|14515|14515|14248.5|14248.5|30306750
1119412800000|2005-06-22 04:00:00|14483.5|14483.5|14465|14465|14616|14616|14433.5|14433.5|21115350
1119499200000|2005-06-23 04:00:00|14400|14400|14485.5|14485.5|14740.5|14740.5|14325|14325|28167100
1119585600000|2005-06-24 04:00:00|14545|14545|14862.5|14862.5|14900|14900|14479|14479|40354884
1119844800000|2005-06-27 04:00:00|14945|14945|15205|15205|15223.5|15223.5|14693|14693|35766132
1119931200000|2005-06-28 04:00:00|15314|15314|15100|15100|15462.5|15462.5|15100|15100|38163698
1120017600000|2005-06-29 04:00:00|15125|15125|14636|14636|15219|15219|14607.5|14607.5|36640350
1120104000000|2005-06-30 04:00:00|14717|14717|14707.5|14707.5|14946.5|14946.5|14552|14552|30207660
1120190400000|2005-07-01 04:00:00|14752|14752|14562.5|14562.5|14812|14812|14461|14461|18469512
1120536000000|2005-07-05 04:00:00|14605|14605|14785.5|14785.5|14799|14799|14511.5|14511.5|14997054
1120622400000|2005-07-06 04:00:00|14865|14865|14576.25|14576.25|14880|14880|14569|14569|16074338
1120708800000|2005-07-07 04:00:00|14469.5|14469.5|14777|14777|14790|14790|14425.5|14425.5|21369654
1120795200000|2005-07-08 04:00:00|14812.5|14812.5|14811.5|14811.5|14875|14875|14702.5|14702.5|14918846
1121054400000|2005-07-11 04:00:00|14820|14820|14667.5|14667.5|14830|14830|14551|14551|16828746
1121140800000|2005-07-12 04:00:00|14669.5|14669.5|14589.2|14589.2|14720|14720|14546.5|14546.5|11745774
1121227200000|2005-07-13 04:00:00|14625.5|14625.5|14943|14943|14962|14962|14605|14605|22921300
1121313600000|2005-07-14 04:00:00|15267|15267|15044.5|15044.5|15337.5|15337.5|15003.5|15003.5|21392970
1121400000000|2005-07-15 04:00:00|15062|15062|15059.5|15059.5|15170|15170|14989|14989|16918180
1121659200000|2005-07-18 04:00:00|15000|15000|14977|14977|15095|15095|14887.5|14887.5|12453176
1121745600000|2005-07-19 04:00:00|15105|15105|15495|15495|15517.5|15517.5|15090|15090|25548454
1121832000000|2005-07-20 04:00:00|15278.5|15278.5|15600|15600|15630.44|15630.44|15090|15090|28730312
1121918400000|2005-07-21 04:00:00|15702.5|15702.5|15697|15697|15890|15890|15560.5|15560.5|42583574
1122004800000|2005-07-22 04:00:00|15318.5|15318.5|15120|15120|15462.5|15462.5|14816.5|14816.5|46896826
1122264000000|2005-07-25 04:00:00|15119.5|15119.5|14792.5|14792.5|15164.5|15164.5|14748|14748|19321686
1122350400000|2005-07-26 04:00:00|14750.5|14750.5|14804.5|14804.5|14900|14900|14604.5|14604.5|19678864
1122436800000|2005-07-27 04:00:00|14887|14887|14846.5|14846.5|14911.5|14911.5|14620|14620|14739714
1122523200000|2005-07-28 04:00:00|14870.5|14870.5|14675|14675|14870.5|14870.5|14664|14664|11861688
1122609600000|2005-07-29 04:00:00|14607|14607|14388|14388|14642|14642|14349.5|14349.5|16749898
1122868800000|2005-08-01 04:00:00|14406|14406|14580.495|14580.495|14625|14625|14405|14405|11337978
1122955200000|2005-08-02 04:00:00|14580|14580|14959.5|14959.5|14976|14976|14556|14556|14602884
1123041600000|2005-08-03 04:00:00|14900|14900|14865|14865|14986|14986|14780|14780|11878702
1123128000000|2005-08-04 04:00:00|14777.5|14777.5|14886.5|14886.5|14950|14950|14762.5|14762.5|10637418
1123214400000|2005-08-05 04:00:00|14875|14875|14617.5|14617.5|14925.5|14925.5|14565.5|14565.5|11909852
1123473600000|2005-08-08 04:00:00|14680|14680|14562.5|14562.5|14782.5|14782.5|14524.5|14524.5|8977992
1123560000000|2005-08-09 04:00:00|14598|14598|14578.5|14578.5|14634|14634|14425.5|14425.5|11567974
1123646400000|2005-08-10 04:00:00|14565|14565|14284|14284|14616.5|14616.5|14244|14244|14006148
1123732800000|2005-08-11 04:00:00|14294.5|14294.5|14202.5|14202.5|14329|14329|14031|14031|15035292
1123819200000|2005-08-12 04:00:00|14168|14168|14486.05|14486.05|14510|14510|14082|14082|13189970
1124078400000|2005-08-15 04:00:00|14490|14490|14200|14200|14638.5|14638.5|14188.5|14188.5|16354204
1124164800000|2005-08-16 04:00:00|14244|14244|14282.5|14282.5|14389.5|14389.5|14167|14167|14228178
1124251200000|2005-08-17 04:00:00|14275.5|14275.5|14255|14255|14328.5|14328.5|14200|14200|7789506
1124337600000|2005-08-18 04:00:00|13795.5|13795.5|13999.5|13999.5|14025|14025|13750|13750|23890168
1124424000000|2005-08-19 04:00:00|14049.5|14049.5|14000|14000|14072.5|14072.5|13981|13981|11225828
1124683200000|2005-08-22 04:00:00|14062|14062|13700.5|13700.5|14073.5|14073.5|13667.5|13667.5|13762302
1124769600000|2005-08-23 04:00:00|13808|13808|13979|13979|13987|13987|13706|13706|11693328
1124856000000|2005-08-24 04:00:00|13878.5|13878.5|14128.5|14128.5|14237.5|14237.5|13822.5|13822.5|17192426
1124942400000|2005-08-25 04:00:00|14127.5|14127.5|14129.5|14129.5|14200|14200|13998.5|13998.5|8755942
1125028800000|2005-08-26 04:00:00|14174|14174|14179|14179|14251|14251|14133|14133|7512000
1125288000000|2005-08-29 04:00:00|14112|14112|14422.5|14422.5|14456|14456|14112|14112|11814730
1125374400000|2005-08-30 04:00:00|14369.5|14369.5|14363.5|14363.5|14475.5|14475.5|14294|14294|9584820
1125460800000|2005-08-31 04:00:00|14411.5|14411.5|14300|14300|14425|14425|14218|14218|10072998
1125547200000|2005-09-01 04:00:00|14295.5|14295.5|14312.5|14312.5|14375|14375|14250|14250|5485568
1125633600000|2005-09-02 04:00:00|14325.5|14325.5|14422.5|14422.5|14499.5|14499.5|14322|14322|6870466
1125979200000|2005-09-06 04:00:00|14450|14450|14355.5|14355.5|14469.5|14469.5|14340|14340|8429950
1126065600000|2005-09-07 04:00:00|14294.5|14294.5|14743.5|14743.5|14775|14775|14264|14264|15002982
1126152000000|2005-09-08 04:00:00|14741.5|14741.5|14769.5|14769.5|14964|14964|14668|14668|13229580
1126238400000|2005-09-09 04:00:00|14864|14864|14954.5|14954.5|14955|14955|14828|14828|8936482
1126497600000|2005-09-12 04:00:00|15087.5|15087.5|15487|15487|15571|15571|15050|15050|20784030
1126584000000|2005-09-13 04:00:00|15450|15450|15584|15584|15776.5|15776.5|15308.5|15308.5|20614802
1126670400000|2005-09-14 04:00:00|15436.5|15436.5|15104.5|15104.5|15664|15664|15015|15015|22572280
1126756800000|2005-09-15 04:00:00|14976|14976|15131|15131|15337.5|15337.5|14895.5|14895.5|30944804
1126843200000|2005-09-16 04:00:00|15201|15201|15010|15010|15225|15225|14993.5|14993.5|15164026
1127102400000|2005-09-19 04:00:00|15050|15050|15189.5|15189.5|15300|15300|15035.5|15035.5|11527958
1127188800000|2005-09-20 04:00:00|15307.5|15307.5|15395.5|15395.5|15565|15565|15261.5|15261.5|18811244
1127275200000|2005-09-21 04:00:00|15420.5|15420.5|15595|15595|15688|15688|15298|15298|20254978
1127361600000|2005-09-22 04:00:00|15575|15575|15568.5|15568.5|15961|15961|15508.5|15508.5|26020704
1127448000000|2005-09-23 04:00:00|15650|15650|15768|15768|15860.5|15860.5|15629.5|15629.5|16972426
1127707200000|2005-09-26 04:00:00|15975|15975|15714|15714|16047.5|16047.5|15628|15628|19792588
1127793600000|2005-09-27 04:00:00|15747.5|15747.5|15697|15697|15920.5|15920.5|15669|15669|13753510
1127880000000|2005-09-28 04:00:00|15711|15711|15300|15300|15755|15755|15280|15280|16002566
1127966400000|2005-09-29 04:00:00|15334|15334|15481|15481|15536|15536|15304|15304|11232434
1128052800000|2005-09-30 04:00:00|15711|15711|15823|15823|15875|15875|15614.5|15614.5|18342598
1128312000000|2005-10-03 04:00:00|15681.5|15681.5|15934|15934|16005.5|16005.5|15639.5|15639.5|18328760
1128398400000|2005-10-04 04:00:00|15997.5|15997.5|15550|15550|16064|16064|15537|15537|18290548
1128484800000|2005-10-05 04:00:00|15634.5|15634.5|15535.5|15535.5|15745|15745|15400|15400|16660694
1128571200000|2005-10-06 04:00:00|15707|15707|15637.5|15637.5|15724|15724|15504.5|15504.5|16062200
1128657600000|2005-10-07 04:00:00|15739.5|15739.5|15649.5|15649.5|15833.5|15833.5|15527|15527|13541626
1128916800000|2005-10-10 04:00:00|15665.5|15665.5|15532.5|15532.5|15741|15741|15457.5|15457.5|11147500
1129003200000|2005-10-11 04:00:00|15530.5|15530.5|15305|15305|15632.5|15632.5|15243|15243|17111482
1129089600000|2005-10-12 04:00:00|15260|15260|15048.5|15048.5|15359.5|15359.5|14950|14950|18617060
1129176000000|2005-10-13 04:00:00|15100|15100|14872|14872|15100|15100|14534.25|14534.25|21135830
1129262400000|2005-10-14 04:00:00|14995|14995|14807|14807|15011.5|15011.5|14627|14627|17041176
1129521600000|2005-10-17 04:00:00|14875|14875|15250|15250|15260|15260|14728|14728|15140488
1129608000000|2005-10-18 04:00:00|15248|15248|15164|15164|15398|15398|15137|15137|14166702
1129694400000|2005-10-19 04:00:00|15200|15200|15435|15435|15493.5|15493.5|15198|15198|14029510
1129780800000|2005-10-20 04:00:00|15499.5|15499.5|15160|15160|15556.5|15556.5|15060.5|15060.5|28563704
1129867200000|2005-10-21 04:00:00|17290|17290|16995|16995|17321.5|17321.5|16650|16650|45794980
1130126400000|2005-10-24 04:00:00|17168.5|17168.5|17432.5|17432.5|17465|17465|17109.5|17109.5|18924022
1130212800000|2005-10-25 04:00:00|17289|17289|17345.5|17345.5|17370|17370|17143|17143|13804384
1130299200000|2005-10-26 04:00:00|17314|17314|17772|17772|17800|17800|17309.5|17309.5|18474850
1130385600000|2005-10-27 04:00:00|17830|17830|17653|17653|17854.5|17854.5|17584|17584|10304948
1130472000000|2005-10-28 04:00:00|17763.5|17763.5|17908.5|17908.5|17947.5|17947.5|17751|17751|11976470
1130734800000|2005-10-31 05:00:00|18012|18012|18607|18607|18737.5|18737.5|17975.5|17975.5|28699600
1130821200000|2005-11-01 05:00:00|18593|18593|18969|18969|19195|19195|18450.5|18450.5|32741426
1130907600000|2005-11-02 05:00:00|19085|19085|18984|18984|19250|19250|18858.5|18858.5|21375230
1130994000000|2005-11-03 05:00:00|19120.5|19120.5|19297.5|19297.5|19329|19329|19069|19069|14896768
1131080400000|2005-11-04 05:00:00|19499|19499|19521.5|19521.5|19589.5|19589.5|19272.5|19272.5|17649692
1131339600000|2005-11-07 05:00:00|19755|19755|19751.5|19751.5|19873.5|19873.5|19607.5|19607.5|19182914
1131426000000|2005-11-08 05:00:00|19712.5|19712.5|19495|19495|19779.5|19779.5|19429|19429|15794956
1131512400000|2005-11-09 05:00:00|19333.5|19333.5|18957.5|18957.5|19414.5|19414.5|18901.5|18901.5|20947256
1131598800000|2005-11-10 05:00:00|18918|18918|19555|19555|19567.5|19567.5|18871.5|18871.5|18257306
1131685200000|2005-11-11 05:00:00|19756|19756|19520|19520|19845|19845|19442.5|19442.5|14127790
1131944400000|2005-11-14 05:00:00|19606|19606|19848.5|19848.5|19911|19911|19576.5|19576.5|15615714
1132030800000|2005-11-15 05:00:00|19719|19719|19640|19640|19850|19850|19547.5|19547.5|17254784
1132117200000|2005-11-16 05:00:00|19810|19810|19907.5|19907.5|19942.5|19942.5|19705.5|19705.5|17438032
1132203600000|2005-11-17 05:00:00|20090|20090|20172.5|20172.5|20190.5|20190.5|19976.5|19976.5|18438540
1132290000000|2005-11-18 05:00:00|20174.5|20174.5|20010.5|20010.5|20225|20225|19992.5|19992.5|14051382
1132549200000|2005-11-21 05:00:00|19958.5|19958.5|20468|20468|20499|20499|19674.5|19674.5|20670184
1132635600000|2005-11-22 05:00:00|20432.5|20432.5|20823.5|20823.5|20865.5|20865.5|20311.5|20311.5|19200482
1132722000000|2005-11-23 05:00:00|20852|20852|21143|21143|21236|21236|20789|20789|20169826
1132894800000|2005-11-25 05:00:00|21289|21289|21431|21431|21437.5|21437.5|21265|21265|9680034
1133154000000|2005-11-28 05:00:00|21491|21491|21174|21174|21562|21562|21122|21122|22016640
1133240400000|2005-11-29 05:00:00|21223|21223|20177|20177|21320|21320|20107|20107|42991850
1133326800000|2005-11-30 05:00:00|20213|20213|20245.625|20245.625|20422.5|20422.5|19778|19778|31193060
1133413200000|2005-12-01 05:00:00|20460|20460|20704.505|20704.505|20772|20772|20414.5|20414.5|19489608
1133499600000|2005-12-02 05:00:00|20847|20847|20885|20885|20976.5|20976.5|20693|20693|15086846
1133758800000|2005-12-05 05:00:00|20850|20850|20292.5|20292.5|20875|20875|20214|20214|20589270
1133845200000|2005-12-06 05:00:00|20435|20435|20227|20227|20820.5|20820.5|20085|20085|30250590
1133931600000|2005-12-07 05:00:00|20308|20308|20211|20211|20335|20335|19950.5|19950.5|23331670
1134018000000|2005-12-08 05:00:00|20265|20265|20532.5|20532.5|20532.5|20532.5|20132|20132|17820100
1134104400000|2005-12-09 05:00:00|20750|20750|20460|20460|20789|20789|20428|20428|15332152
1134363600000|2005-12-12 05:00:00|20731.5|20731.5|20630.6|20630.6|20760.5|20760.5|20497.5|20497.5|13901386
1134450000000|2005-12-13 05:00:00|20625|20625|20874.5|20874.5|20900|20900|20582|20582|16327558
1134536400000|2005-12-14 05:00:00|20852|20852|20948|20948|20986.5|20986.5|20774.5|20774.5|13260668
1134622800000|2005-12-15 05:00:00|20955.5|20955.5|21126.5|21126.5|21157|21157|20825|20825|11905984
1134709200000|2005-12-16 05:00:00|21267|21267|21507.5|21507.5|21625|21625|21137.5|21137.5|32660964
1134968400000|2005-12-19 05:00:00|21610|21610|21230|21230|22310.5|22310.5|21005.5|21005.5|43885282
1135054800000|2005-12-20 05:00:00|21393|21393|21487|21487|21610|21610|21233.5|21233.5|20169300
1135141200000|2005-12-21 05:00:00|21677.5|21677.5|21316.5|21316.5|21843|21843|21035.5|21035.5|22443784
1135227600000|2005-12-22 05:00:00|21588.25|21588.25|21602|21602|21643|21643|21296.5|21296.5|15101340
1135314000000|2005-12-23 05:00:00|21607.5|21607.5|21546.5|21546.5|21625|21625|21439|21439|9190186
1135659600000|2005-12-27 05:00:00|21593|21593|21232|21232|21593|21593|21138|21138|13410462
1135746000000|2005-12-28 05:00:00|21217|21217|21334.5|21334.5|21389|21389|21063|21063|14239248
1135832400000|2005-12-29 05:00:00|21399|21399|21007.5|21007.5|21436.5|21436.5|20958.5|20958.5|13899932
1135918800000|2005-12-30 05:00:00|20863.5|20863.5|20743|20743|20910.5|20910.5|20687|20687|15175856
1136264400000|2006-01-03 05:00:00|21126|21126|21761.5|21761.5|21783.5|21783.5|20911|20911|26274900
1136350800000|2006-01-04 05:00:00|22195|22195|22262|22262|22448|22448|21987.5|21987.5|30584706
1136437200000|2006-01-05 05:00:00|22300|22300|22562|22562|22577.5|22577.5|22075|22075|21631322
1136523600000|2006-01-06 05:00:00|22843.5|22843.5|23283|23283|23525|23525|22662|22662|35519042
1136782800000|2006-01-09 05:00:00|23320.5|23320.5|23345.005|23345.005|23670|23670|23047|23047|25591674
1136869200000|2006-01-10 05:00:00|23221|23221|23488|23488|23512.5|23512.5|23102|23102|18209438
1136955600000|2006-01-11 05:00:00|23563.5|23563.5|23581.5|23581.5|23755.5|23755.5|23459|23459|18017328
1137042000000|2006-01-12 05:00:00|23686|23686|23181.5|23181.5|23749.5|23749.5|23075|23075|20250424
1137128400000|2006-01-13 05:00:00|23215.5|23215.5|23312.5|23312.5|23344.5|23344.5|23080.5|23080.5|15320440
1137474000000|2006-01-17 05:00:00|23153|23153|23355.5|23355.5|23495|23495|23126.5|23126.5|16670600
1137560400000|2006-01-18 05:00:00|22365|22365|22245.495|22245.495|22868|22868|22162.5|22162.5|41022352
1137646800000|2006-01-19 05:00:00|22558.5|22558.5|21822.25|21822.25|22674.5|22674.5|21650|21650|29079660
1137733200000|2006-01-20 05:00:00|21935|21935|19973.005|19973.005|22001.5|22001.5|19737|19737|82365778
1137992400000|2006-01-23 05:00:00|20382.5|20382.5|21375|21375|21419.5|21419.5|20286.5|20286.5|45535086
1138078800000|2006-01-24 05:00:00|21801.5|21801.5|22151.5|22151.5|22247.5|22247.5|21724|21724|30936906
1138165200000|2006-01-25 05:00:00|22563|22563|21650|21650|22711.5|22711.5|21461|21461|37493134
1138251600000|2006-01-26 05:00:00|21977|21977|21713.25|21713.25|21999.5|21999.5|21178|21178|25862764
1138338000000|2006-01-27 05:00:00|21750|21750|21674.5|21674.5|21911|21911|21449|21449|16919494
1138597200000|2006-01-30 05:00:00|21461.5|21461.5|21341|21341|21664|21664|21250|21250|17192334
1138683600000|2006-01-31 05:00:00|21528.5|21528.5|21633.005|21633.005|21980|21980|21198.65|21198.65|44899208
1138770000000|2006-02-01 05:00:00|19451.5|19451.5|20089|20089|20100|20100|19376|19376|54265584
1138856400000|2006-02-02 05:00:00|20191|20191|19802|19802|20325|20325|19799|19799|23621862
1138942800000|2006-02-03 05:00:00|19681|19681|19077.75|19077.75|19695|19695|18628.5|18628.5|36573094
1139202000000|2006-02-06 05:00:00|19265.5|19265.5|19255|19255|19495|19495|18978|18978|17896970
1139288400000|2006-02-07 05:00:00|19149.5|19149.5|18396|18396|19185|19185|18167.25|18167.25|33280278
1139374800000|2006-02-08 05:00:00|18424|18424|18454|18454|18534.5|18534.5|17733.5|17733.5|41636728
1139461200000|2006-02-09 05:00:00|18560|18560|17938.5|17938.5|18720|18720|17805.5|17805.5|23826840
1139547600000|2006-02-10 05:00:00|18097.5|18097.5|18130.5|18130.5|18225|18225|17657|17657|30446916
1139806800000|2006-02-13 05:00:00|17332|17332|17285|17285|17530|17530|17094.5|17094.5|39449612
1139893200000|2006-02-14 05:00:00|17266.5|17266.5|17166|17166|17584.5|17584.5|17120|17120|29317644
1139979600000|2006-02-15 05:00:00|17063.5|17063.5|17119|17119|17300|17300|16891.5|16891.5|25900410
1140066000000|2006-02-16 05:00:00|17283.5|17283.5|18323|18323|18350|18350|17224.5|17224.5|42693310
1140152400000|2006-02-17 05:00:00|18493|18493|18437.5|18437.5|18607|18607|18181|18181|28640374
1140498000000|2006-02-21 05:00:00|18322|18322|18329.5|18329.5|18677|18677|18255.5|18255.5|17381494
1140584400000|2006-02-22 05:00:00|18357.5|18357.5|18274.5|18274.5|18447.5|18447.5|18193|18193|12961478
1140670800000|2006-02-23 05:00:00|18280.5|18280.5|18903.5|18903.5|19062|19062|18269.5|18269.5|25111632
1140757200000|2006-02-24 05:00:00|18865|18865|18870|18870|19003.5|19003.5|18674.5|18674.5|12972490
1141016400000|2006-02-27 05:00:00|19063.5|19063.5|19518.75|19518.75|19585|19585|19014|19014|20437158
1141102800000|2006-02-28 05:00:00|19660|19660|18131|18131|19877|19877|16925.5|16925.5|78893666
1141189200000|2006-03-01 05:00:00|18428|18428|18240|18240|18472.5|18472.5|18065|18065|24130684
1141275600000|2006-03-02 05:00:00|18214|18214|18822.5|18822.5|19055|19055|18110|18110|36680396
1141362000000|2006-03-03 05:00:00|19215|19215|18909|18909|19362|19362|18788|18788|23930802
1141621200000|2006-03-06 05:00:00|19045.5|19045.5|18405|18405|19170|19170|18357|18357|17889974
1141707600000|2006-03-07 05:00:00|18251|18251|18222.5|18222.5|18422.5|18422.5|17907.5|17907.5|20917276
1141794000000|2006-03-08 05:00:00|17696.75|17696.75|17694|17694|18001.5|18001.5|17527.055|17527.055|23579296
1141880400000|2006-03-09 05:00:00|17769.5|17769.5|17150|17150|17926.5|17926.5|17075|17075|27860046
1141966800000|2006-03-10 05:00:00|17175|17175|16875|16875|17225|17225|16577.5|16577.5|38671206
1142226000000|2006-03-13 05:00:00|17046.5|17046.5|16853|16853|17305|17305|16772.5|16772.5|27295272
1142312400000|2006-03-14 05:00:00|16857.25|16857.25|17558|17558|17618.5|17618.5|16631|16631|36925790
1142398800000|2006-03-15 05:00:00|17538.5|17538.5|17225|17225|17615|17615|17026.5|17026.5|25545588
1142485200000|2006-03-16 05:00:00|17430.5|17430.5|16938.5|16938.5|17437.5|17437.5|16895|16895|20042956
1142571600000|2006-03-17 05:00:00|16940|16940|16989.5|16989.5|17089|17089|16746.5|16746.5|17117326
1142830800000|2006-03-20 05:00:00|17117|17117|17409.5|17409.5|17504.5|17504.5|17077|17077|20831628
1142917200000|2006-03-21 05:00:00|17500.5|17500.5|16996|16996|17583|17583|16954|16954|19716198
1143003600000|2006-03-22 05:00:00|16987.5|16987.5|17011|17011|17205|17205|16875|16875|15200778
1143090000000|2006-03-23 05:00:00|17117.5|17117.5|17094.5|17094.5|17287.5|17287.5|17010|17010|15569668
1143176400000|2006-03-24 05:00:00|18431|18431|18290|18290|18504.5|18504.5|18125.5|18125.5|30364324
1143435600000|2006-03-27 05:00:00|18354.5|18354.5|18484.5|18484.5|18585.5|18585.5|18250|18250|14052804
1143522000000|2006-03-28 05:00:00|18585.5|18585.5|18860|18860|18893|18893|18558.5|18558.5|17905064
1143608400000|2006-03-29 05:00:00|18997|18997|19749|19749|19950|19950|18975.5|18975.5|38690172
1143694800000|2006-03-30 05:00:00|19459.5|19459.5|19422|19422|19675|19675|19180.5|19180.5|29447252
1143781200000|2006-03-31 05:00:00|19437|19437|19500|19500|19593.5|19593.5|19201.5|19201.5|73049164
1144036800000|2006-04-03 04:00:00|19476.5|19476.5|19485|19485|19623.5|19623.5|19396.5|19396.5|16259860
1144123200000|2006-04-04 04:00:00|19495|19495|20217|20217|20245|20245|19407|19407|31450274
1144209600000|2006-04-05 04:00:00|20410.25|20410.25|20399.5|20399.5|20728.5|20728.5|20141|20141|26909952
1144296000000|2006-04-06 04:00:00|20324.5|20324.5|20559|20559|20694.5|20694.5|20271.5|20271.5|17199966
1144382400000|2006-04-07 04:00:00|20620.5|20620.5|20308|20308|20642.5|20642.5|20201|20201|14055960
1144641600000|2006-04-10 04:00:00|20354|20354|20819|20819|20858.5|20858.5|20262.5|20262.5|18650616
1144728000000|2006-04-11 04:00:00|20821|20821|20483|20483|20955|20955|20311|20311|22224838
1144814400000|2006-04-12 04:00:00|20450|20450|20447.5|20447.5|20566.5|20566.5|20259.5|20259.5|12042338
1144900800000|2006-04-13 04:00:00|20431.5|20431.5|20108|20108|20488|20488|20025|20025|13109722
1145246400000|2006-04-17 04:00:00|20172.5|20172.5|20341|20341|20625|20625|20042|20042|16522844
1145332800000|2006-04-18 04:00:00|20396.5|20396.5|20212|20212|20491.5|20491.5|20075|20075|16309560
1145419200000|2006-04-19 04:00:00|20628.5|20628.5|20525|20525|20682|20682|20336.5|20336.5|13572302
1145505600000|2006-04-20 04:00:00|20550.5|20550.5|20750|20750|20800|20800|20410|20410|24916824
1145592000000|2006-04-21 04:00:00|22445|22445|21855|21855|22536|22536|21808.5|21808.5|45118500
1145851200000|2006-04-24 04:00:00|21970|21970|22025|22025|22235|22235|21826|21826|17680200
1145937600000|2006-04-25 04:00:00|21981.5|21981.5|21358|21358|22052|22052|21300|21300|19139134
1146024000000|2006-04-26 04:00:00|21387|21387|21298.5|21298.5|21502|21502|21176.5|21176.5|14564574
1146110400000|2006-04-27 04:00:00|21145.5|21145.5|21001.5|21001.5|21345.5|21345.5|20969.5|20969.5|16718512
1146196800000|2006-04-28 04:00:00|20931.25|20931.25|20897|20897|21286.5|21286.5|20815|20815|14851332
1146456000000|2006-05-01 04:00:00|20923.5|20923.5|19945|19945|20972|20972|19927.5|19927.5|20735274
1146542400000|2006-05-02 04:00:00|20054|20054|19740|19740|20124.5|20124.5|19420|19420|26216666
1146628800000|2006-05-03 04:00:00|19817.5|19817.5|19708.5|19708.5|20075|20075|19544|19544|16151700
1146715200000|2006-05-04 04:00:00|19751.5|19751.5|19737.5|19737.5|19943.5|19943.5|19610.5|19610.5|9306510
1146801600000|2006-05-05 04:00:00|19880|19880|19715|19715|20034|20034|19589|19589|12139056
1147060800000|2006-05-08 04:00:00|19755.5|19755.5|19739|19739|19856|19856|19502.5|19502.5|10258922
1147147200000|2006-05-09 04:00:00|19784.75|19784.75|20440|20440|20450|20450|19687.5|19687.5|18287328
1147233600000|2006-05-10 04:00:00|20415.5|20415.5|20149|20149|20585.5|20585.5|20093|20093|12422616
1147320000000|2006-05-11 04:00:00|20171|20171|19350|19350|20235.5|20235.5|19249|19249|17797768
1147406400000|2006-05-12 04:00:00|19177|19177|18706.5|18706.5|19243.5|19243.5|18677.5|18677.5|20313048
1147665600000|2006-05-15 04:00:00|18796.5|18796.5|18810|18810|19007.5|19007.5|18412.5|18412.5|17188968
1147752000000|2006-05-16 04:00:00|18799.5|18799.5|18565|18565|18843|18843|18494.5|18494.5|10634396
1147838400000|2006-05-17 04:00:00|18530.5|18530.5|18725|18725|18992|18992|18511|18511|21329816
1147924800000|2006-05-18 04:00:00|18939|18939|18549.5|18549.5|19090.5|19090.5|18535.5|18535.5|11671784
1148011200000|2006-05-19 04:00:00|18664|18664|18501|18501|18725|18725|18028.5|18028.5|22799120
1148270400000|2006-05-22 04:00:00|18392.5|18392.5|18547.5|18547.5|18651.5|18651.5|18262.5|18262.5|17211136
1148356800000|2006-05-23 04:00:00|18710.5|18710.5|18779|18779|19194|19194|18678|18678|17970842
1148443200000|2006-05-24 04:00:00|18867.5|18867.5|19062.5|19062.5|19172|19172|18580.5|18580.5|19113020
1148529600000|2006-05-25 04:00:00|18954|18954|19149.5|19149.5|19150|19150|18615.5|18615.5|16396092
1148616000000|2006-05-26 04:00:00|19227.5|19227.5|19067.5|19067.5|19294|19294|19001.5|19001.5|7335434
1148961600000|2006-05-30 04:00:00|18914|18914|18597|18597|19050|19050|18572.5|18572.5|8631860
1149048000000|2006-05-31 04:00:00|18690.11|18690.11|18591|18591|18912.5|18912.5|18339|18339|15965464
1149134400000|2006-06-01 04:00:00|18677|18677|19131|19131|19149.5|19149.5|18580|18580|12560446
1149220800000|2006-06-02 04:00:00|19342|19342|18972|18972|19354|19354|18872.5|18872.5|12772884
1149480000000|2006-06-05 04:00:00|18809|18809|18722|18722|19072.5|19072.5|18707.5|18707.5|11119984
1149566400000|2006-06-06 04:00:00|18829.25|18829.25|19499.5|19499.5|19500|19500|18815|18815|20526072
1149652800000|2006-06-07 04:00:00|19662|19662|19325.5|19325.5|19743|19743|19325|19325|17825158
1149739200000|2006-06-08 04:00:00|19387.5|19387.5|19665|19665|19713.5|19713.5|18929.5|18929.5|20721104
1149825600000|2006-06-09 04:00:00|19609.5|19609.5|19328.5|19328.5|19771.5|19771.5|19267.5|19267.5|12318730
1150084800000|2006-06-12 04:00:00|19417|19417|19077|19077|19524.5|19524.5|19050|19050|10042166
1150171200000|2006-06-13 04:00:00|19045|19045|19326.25|19326.25|19350|19350|18906|18906|15324248
1150257600000|2006-06-14 04:00:00|19491.5|19491.5|19219.5|19219.5|19555|19555|18926|18926|15546720
1150344000000|2006-06-15 04:00:00|19331|19331|19550|19550|19612.5|19612.5|19150|19150|13576802
1150430400000|2006-06-16 04:00:00|19455|19455|19535|19535|19546.5|19546.5|19400|19400|10613958
1150689600000|2006-06-19 04:00:00|19542.5|19542.5|19407|19407|19740|19740|19349|19349|15269384
1150776000000|2006-06-20 04:00:00|19401.5|19401.5|19358.5|19358.5|19593.5|19593.5|19325.5|19325.5|8090438
1150862400000|2006-06-21 04:00:00|19553|19553|20106.5|20106.5|20200|20200|19487.5|19487.5|17490094
1150948800000|2006-06-22 04:00:00|20079|20079|19997.5|19997.5|20300|20300|19400|19400|12016358
1151035200000|2006-06-23 04:00:00|20138|20138|20243|20243|20487.5|20487.5|20037|20037|10629532
1151294400000|2006-06-26 04:00:00|20337.5|20337.5|20211|20211|20415|20415|20162.5|20162.5|7102356
1151380800000|2006-06-27 04:00:00|20285.5|20285.5|20116|20116|20400|20400|20050.5|20050.5|8214158
1151467200000|2006-06-28 04:00:00|20200.5|20200.5|20305.5|20305.5|20324|20324|20056.5|20056.5|7425398
1151553600000|2006-06-29 04:00:00|20399.5|20399.5|20890.5|20890.5|20910|20910|20291|20291|13324430
1151640000000|2006-06-30 04:00:00|20780|20780|20966.5|20966.5|20966.5|20966.5|20616.5|20616.5|12597692
1151899200000|2006-07-03 04:00:00|21002|21002|21160|21160|21188.5|21188.5|20972.5|20972.5|4313564
1152072000000|2006-07-05 04:00:00|21076|21076|21073|21073|21140|21140|20782|20782|9972614
1152158400000|2006-07-06 04:00:00|21168.75|21168.75|21159.5|21159.5|21269|21269|21099|21099|7375154
1152244800000|2006-07-07 04:00:00|21302.5|21302.5|21022.5|21022.5|21394.5|21394.5|20794|20794|12084620
1152504000000|2006-07-10 04:00:00|21172|21172|20910|20910|21261.5|21261.5|20819|20819|8877734
1152590400000|2006-07-11 04:00:00|20925.25|20925.25|21228|21228|21252.5|21252.5|20651.5|20651.5|11945634
1152676800000|2006-07-12 04:00:00|21104.5|21104.5|20862.5|20862.5|21137|21137|20836.5|20836.5|9813236
1152763200000|2006-07-13 04:00:00|20700|20700|20441.5|20441.5|20917|20917|20341.5|20341.5|13848950
1152849600000|2006-07-14 04:00:00|20516.5|20516.5|20175|20175|20574.5|20574.5|19930.5|19930.5|15104144
1153108800000|2006-07-17 04:00:00|20231.25|20231.25|20394.5|20394.5|20550|20550|20186|20186|11626458
1153195200000|2006-07-18 04:00:00|20487.5|20487.5|20152.5|20152.5|20528.5|20528.5|19887|19887|17263218
1153281600000|2006-07-19 04:00:00|19750.5|19750.5|19950|19950|20057|20057|19733|19733|17046302
1153368000000|2006-07-20 04:00:00|20214|20214|19356|19356|20222|20222|19283|19283|25263406
1153454400000|2006-07-21 04:00:00|19307|19307|19505.4|19505.4|19587.5|19587.5|18884.5|18884.5|23535838
1153713600000|2006-07-24 04:00:00|19641|19641|19545|19545|19694.5|19694.5|19060.5|19060.5|16175418
1153800000000|2006-07-25 04:00:00|19257.5|19257.5|19468|19468|19565.5|19565.5|19190|19190|11522776
1153886400000|2006-07-26 04:00:00|19410|19410|19275|19275|19595.5|19595.5|19150|19150|11065336
1153972800000|2006-07-27 04:00:00|19368.5|19368.5|19120|19120|19374.5|19374.5|18897.5|18897.5|11282210
1154059200000|2006-07-28 04:00:00|19100|19100|19406|19406|19478|19478|19086.5|19086.5|8168790
1154318400000|2006-07-31 04:00:00|19400|19400|19330|19330|19458.5|19458.5|19165.5|19165.5|9197150
1154404800000|2006-08-01 04:00:00|19255.5|19255.5|18775.5|18775.5|19288.5|19288.5|18775.5|18775.5|10933644
1154491200000|2006-08-02 04:00:00|18780|18780|18361.5|18361.5|18858.5|18858.5|18260|18260|14197652
1154577600000|2006-08-03 04:00:00|18249|18249|18769.5|18769.5|18895.5|18895.5|18168|18168|12659846
1154664000000|2006-08-04 04:00:00|18978|18978|18692.5|18692.5|19034|19034|18587.5|18587.5|10190962
1154923200000|2006-08-07 04:00:00|18575|18575|18897.5|18897.5|18986.5|18986.5|18557.5|18557.5|7999340
1155009600000|2006-08-08 04:00:00|19141|19141|19050|19050|19225|19225|18954.5|18954.5|11489686
1155096000000|2006-08-09 04:00:00|19140|19140|18847|18847|19234|19234|18818|18818|8622866
1155182400000|2006-08-10 04:00:00|18694|18694|18710|18710|18883.5|18883.5|18623|18623|8529770
1155268800000|2006-08-11 04:00:00|18720|18720|18425|18425|18764|18764|18400|18400|7537738
1155528000000|2006-08-14 04:00:00|18575|18575|18471.5|18471.5|18756.5|18756.5|18433.5|18433.5|9937228
1155614400000|2006-08-15 04:00:00|18705.5|18705.5|19048.5|19048.5|19083.495|19083.495|18630|18630|13399688
1155700800000|2006-08-16 04:00:00|19174|19174|19386|19386|19422.5|19422.5|19106|19106|11707252
1155787200000|2006-08-17 04:00:00|19319.5|19319.5|19290|19290|19500|19500|19196|19196|10160652
1155873600000|2006-08-18 04:00:00|19315.5|19315.5|19168|19168|19354.5|19354.5|19037.5|19037.5|9905868
1156132800000|2006-08-21 04:00:00|18905|18905|18865|18865|18950|18950|18761|18761|8240042
1156219200000|2006-08-22 04:00:00|18886.705|18886.705|18914.5|18914.5|18963|18963|18742|18742|8328572
1156305600000|2006-08-23 04:00:00|18882|18882|18671.5|18671.5|18913.5|18913.5|18633|18633|7288662
1156392000000|2006-08-24 04:00:00|18722|18722|18686.5|18686.5|18820|18820|18613|18613|6968452
1156478400000|2006-08-25 04:00:00|18654|18654|18663|18663|18766|18766|18625|18625|4935394
1156737600000|2006-08-28 04:00:00|18780.5|18780.5|19047.5|19047.5|19047.5|19047.5|18750|18750|8331022
1156824000000|2006-08-29 04:00:00|19039|19039|18947.5|18947.5|19116|19116|18860|18860|8931138
1156910400000|2006-08-30 04:00:00|18960.5|18960.5|19037.5|19037.5|19232.5|19232.5|18925.5|18925.5|8086762
1156996800000|2006-08-31 04:00:00|19074.705|19074.705|18926.5|18926.5|19107.5|19107.5|18910|18910|5935658
1157083200000|2006-09-01 04:00:00|19049.75|19049.75|18930|18930|19064|19064|18859.5|18859.5|5348198
1157428800000|2006-09-05 04:00:00|18993.5|18993.5|19218|19218|19270|19270|18872|18872|8151392
1157515200000|2006-09-06 04:00:00|19105|19105|19007|19007|19159.5|19159.5|18983|18983|7454494
1157601600000|2006-09-07 04:00:00|18969.5|18969.5|18924.5|18924.5|19087.5|19087.5|18870|18870|7684040
1157688000000|2006-09-08 04:00:00|18836|18836|18892.5|18892.5|19039.5|19039.5|18836|18836|6167374
1157947200000|2006-09-11 04:00:00|18913|18913|19204.5|19204.5|19234.5|19234.5|18888.5|18888.5|9058418
1158033600000|2006-09-12 04:00:00|19250|19250|19595|19595|19636.5|19636.5|19244|19244|10935168
1158120000000|2006-09-13 04:00:00|19757.5|19757.5|20328.5|20328.5|20338|20338|19755|19755|19540024
1158206400000|2006-09-14 04:00:00|20215|20215|20199|20199|20314|20314|20096.5|20096.5|10734528
1158292800000|2006-09-15 04:00:00|20374|20374|20494|20494|20502.5|20502.5|20337|20337|15682722
1158552000000|2006-09-18 04:00:00|20500|20500|20734.5|20734.5|20934.5|20934.5|20473.5|20473.5|14224162
1158638400000|2006-09-19 04:00:00|20773|20773|20190.5|20190.5|20774.5|20774.5|19637|19637|28593986
1158724800000|2006-09-20 04:00:00|20355|20355|19850|19850|20369.5|20369.5|19731|19731|18308072
1158811200000|2006-09-21 04:00:00|20015|20015|20342.5|20342.5|20422.5|20422.5|19993|19993|21393522
1158897600000|2006-09-22 04:00:00|20249|20249|20189|20189|20372.5|20372.5|20068|20068|9299562
1159156800000|2006-09-25 04:00:00|20279|20279|20199|20199|20472.5|20472.5|20125|20125|11483330
1159243200000|2006-09-26 04:00:00|20275|20275|20343.5|20343.5|20384|20384|20088.5|20088.5|10589908
1159329600000|2006-09-27 04:00:00|20315|20315|20146|20146|20561|20561|20118.5|20118.5|11955148
1159416000000|2006-09-28 04:00:00|20204|20204|20179|20179|20349|20349|20027|20027|10224540
1159502400000|2006-09-29 04:00:00|20256.25|20256.25|20095|20095|20281|20281|20070.5|20070.5|6628542
1159761600000|2006-10-02 04:00:00|20095|20095|20072|20072|20300|20300|20040|20040|7305720
1159848000000|2006-10-03 04:00:00|20064.5|20064.5|20202|20202|20323|20323|19909.5|19909.5|10933982
1159934400000|2006-10-04 04:00:00|20248.5|20248.5|20785|20785|20788.5|20788.5|20152.5|20152.5|13331206
1160020800000|2006-10-05 04:00:00|20735|20735|20590.5|20590.5|20912|20912|20543|20543|11582534
1160107200000|2006-10-06 04:00:00|20511|20511|21025|21025|21095.5|21095.5|20487.505|20487.505|14678042
1160366400000|2006-10-09 04:00:00|21240|21240|21450|21450|21597.5|21597.5|21171|21171|15213438
1160452800000|2006-10-10 04:00:00|21578|21578|21332.5|21332.5|21892.5|21892.5|21119.5|21119.5|19582480
1160539200000|2006-10-11 04:00:00|21251|21251|21325|21325|21495.5|21495.5|21188|21188|11272240
1160625600000|2006-10-12 04:00:00|21428|21428|21372|21372|21484|21484|21200|21200|9696146
1160712000000|2006-10-13 04:00:00|21388|21388|21365|21365|21475|21475|21278|21278|7246048
1160971200000|2006-10-16 04:00:00|21385|21385|21087.5|21087.5|21460|21460|21067|21067|8639882
1161057600000|2006-10-17 04:00:00|21015|21015|21032|21032|21187.5|21187.5|20835.1|20835.1|10451054
1161144000000|2006-10-18 04:00:00|21149.75|21149.75|20965.5|20965.5|21237.5|21237.5|20875|20875|12036760
1161230400000|2006-10-19 04:00:00|21011.5|21011.5|21303|21303|21475|21475|20978.5|20978.5|23638734
1161316800000|2006-10-20 04:00:00|22949.5|22949.5|22983.5|22983.5|23005|23005|22679.5|22679.5|23306620
1161576000000|2006-10-23 04:00:00|23114|23114|24039|24039|24232|24232|23018.5|23018.5|30227908
1161662400000|2006-10-24 04:00:00|23814|23814|23665.5|23665.5|23893|23893|23570.5|23570.5|17146608
1161748800000|2006-10-25 04:00:00|23874.5|23874.5|24330.05|24330.05|24425|24425|23755.5|23755.5|18387406
1161835200000|2006-10-26 04:00:00|24384|24384|24255|24255|24598|24598|24210|24210|14082068
1161921600000|2006-10-27 04:00:00|24195.05|24195.05|23760|23760|24262|24262|23624.5|23624.5|13214428
1162184400000|2006-10-30 05:00:00|23741|23741|23828.5|23828.5|24023|24023|23500.5|23500.5|13129858
1162270800000|2006-10-31 05:00:00|23903|23903|23819.5|23819.5|24108|24108|23692|23692|12581826
1162357200000|2006-11-01 05:00:00|23937.75|23937.75|23375|23375|23956.5|23956.5|23263|23263|10865872
1162443600000|2006-11-02 05:00:00|23375|23375|23495.5|23495.5|23686.5|23686.5|23319|23319|10475452
1162530000000|2006-11-03 05:00:00|23611.5|23611.5|23589.9|23589.9|23687.5|23687.5|23253.075|23253.075|9818256
1162789200000|2006-11-06 05:00:00|23688.5|23688.5|23847.5|23847.5|23983|23983|23616.5|23616.5|9988010
1162875600000|2006-11-07 05:00:00|23847.75|23847.75|23628.5|23628.5|23951|23951|23588.5|23588.5|9799950
1162962000000|2006-11-08 05:00:00|23517.5|23517.5|23750|23750|24087|24087|23430|23430|15935978
1163048400000|2006-11-09 05:00:00|23825|23825|23631.5|23631.5|23974.5|23974.5|23593|23593|9763748
1163134800000|2006-11-10 05:00:00|23689|23689|23677.5|23677.5|23736|23736|23514.5|23514.5|5599106
1163394000000|2006-11-13 05:00:00|23745|23745|24051.5|24051.5|24058.5|24058.5|23707|23707|8692006
1163480400000|2006-11-14 05:00:00|24035|24035|24465|24465|24497.5|24497.5|24025|24025|14454772
1163566800000|2006-11-15 05:00:00|24671.5|24671.5|24596.5|24596.5|24992.5|24992.5|24596.5|24596.5|16751932
1163653200000|2006-11-16 05:00:00|24750|24750|24795|24795|24884|24884|24628|24628|10191034
1163739600000|2006-11-17 05:00:00|24662.5|24662.5|24939.5|24939.5|24983|24983|24650|24650|11046608
1163998800000|2006-11-20 05:00:00|24920|24920|24752.5|24752.5|24920|24920|24632.5|24632.5|10251672
1164085200000|2006-11-21 05:00:00|24827|24827|25482.5|25482.5|25500|25500|24791.5|24791.5|16874758
1164171600000|2006-11-22 05:00:00|25548.5|25548.5|25400.5|25400.5|25650|25650|25289|25289|9005162
1164344400000|2006-11-24 05:00:00|25225|25225|25250|25250|25375|25375|25200|25200|3469518
1164603600000|2006-11-27 05:00:00|25068.5|25068.5|24237.5|24237.5|25089|25089|24237.5|24237.5|14657860
1164690000000|2006-11-28 05:00:00|24056.5|24056.5|24475|24475|24493|24493|23851.5|23851.5|15611042
1164776400000|2006-11-29 05:00:00|24712|24712|24232.5|24232.5|24737|24737|24112.5|24112.5|12632316
1164862800000|2006-11-30 05:00:00|24209.5|24209.5|24240.5|24240.5|24520|24520|24077.5|24077.5|11157184
1164949200000|2006-12-01 05:00:00|24299|24299|24040|24040|24419.5|24419.5|23925|23925|11264262
1165208400000|2006-12-04 05:00:00|24150|24150|24242.5|24242.5|24371.5|24371.5|23967.5|23967.5|9817896
1165294800000|2006-12-05 05:00:00|24370|24370|24350|24350|24472|24472|24244.5|24244.5|8208102
1165381200000|2006-12-06 05:00:00|24348|24348|24435.5|24435.5|24620|24620|24226|24226|8904484
1165467600000|2006-12-07 05:00:00|24511.5|24511.5|24132|24132|24590|24590|24121|24121|9329850
1165554000000|2006-12-08 05:00:00|24097|24097|24205.5|24205.5|24430|24430|24000|24000|7960974
1165813200000|2006-12-11 05:00:00|24246|24246|24196.5|24196.5|24445|24445|24190|24190|6531988
1165899600000|2006-12-12 05:00:00|24192.5|24192.5|24089|24089|24318|24318|24014|24014|8427830
1165986000000|2006-12-13 05:00:00|24234.5|24234.5|23949.5|23949.5|24275|24275|23851|23851|9328352
1166072400000|2006-12-14 05:00:00|24012.5|24012.5|24106|24106|24187.5|24187.5|23863|23863|9518752
1166158800000|2006-12-15 05:00:00|24131.75|24131.75|24015|24015|24205.5|24205.5|23992|23992|10499596
1166418000000|2006-12-18 05:00:00|24125.25|24125.25|23140|23140|24137|24137|23036|23036|16038830
1166504400000|2006-12-19 05:00:00|23086|23086|23431.5|23431.5|23465.5|23465.5|22925|22925|13181476
1166590800000|2006-12-20 05:00:00|23500|23500|23145|23145|23575|23575|23116.5|23116.5|8765430
1166677200000|2006-12-21 05:00:00|23209.25|23209.25|22810|22810|23262.5|23262.5|22617.025|22617.025|13929824
1166763600000|2006-12-22 05:00:00|22875|22875|22779|22779|22932|22932|22636.5|22636.5|7978050
1167109200000|2006-12-26 05:00:00|22826|22826|22876.5|22876.5|22973.5|22973.5|22729.5|22729.5|4151668
1167195600000|2006-12-27 05:00:00|23000|23000|23401.5|23401.5|23404|23404|22955|22955|8464998
1167282000000|2006-12-28 05:00:00|23356|23356|23128|23128|23429|23429|23112.5|23112.5|6280392
1167368400000|2006-12-29 05:00:00|23105|23105|23024|23024|23223.5|23223.5|22993|22993|5119594
1167800400000|2007-01-03 05:00:00|23268.75|23268.75|23379.5|23379.5|23833|23833|23055.5|23055.5|15445678
1167886800000|2007-01-04 05:00:00|23450|23450|24163|24163|24197.5|24197.5|23417.5|23417.5|15832916
1167973200000|2007-01-05 05:00:00|24125|24125|24359.5|24359.5|24375|24375|23905.5|23905.5|13751036
1168232400000|2007-01-08 05:00:00|24384.5|24384.5|24179|24179|24493.5|24493.5|24110|24110|9512488
1168318800000|2007-01-09 05:00:00|24272.5|24272.5|24275|24275|24412.5|24412.5|24060|24060|10766586
1168405200000|2007-01-10 05:00:00|24221.5|24221.5|24473|24473|24677.5|24677.5|24102|24102|11956566
1168491600000|2007-01-11 05:00:00|24859.5|24859.5|24986|24986|25087.5|25087.5|24809|24809|14454050
1168578000000|2007-01-12 05:00:00|25099.5|25099.5|25250|25250|25250|25250|25000|25000|8954622
1168923600000|2007-01-16 05:00:00|25377.5|25377.5|25214|25214|25650|25650|25165|25165|15158402
1169010000000|2007-01-17 05:00:00|25169.75|25169.75|24864|24864|25388.5|25388.5|24719|24719|13416878
1169096400000|2007-01-18 05:00:00|24726|24726|24391.5|24391.5|24824|24824|24371.5|24371.5|11865788
1169182800000|2007-01-19 05:00:00|24399|24399|24487.5|24487.5|24538|24538|24337|24337|9961152
1169442000000|2007-01-22 05:00:00|24625|24625|24042|24042|24632.5|24632.5|23925|23925|10814618
1169528400000|2007-01-23 05:00:00|24039.5|24039.5|23952.5|23952.5|24237.5|24237.5|23864.5|23864.5|9373758
1169614800000|2007-01-24 05:00:00|24232|24232|24953.5|24953.5|24977|24977|24164.5|24164.5|12148154
1169701200000|2007-01-25 05:00:00|25050|25050|24404.5|24404.5|25225|25225|24283|24283|12889620
1169787600000|2007-01-26 05:00:00|24546.5|24546.5|24792|24792|24895|24895|24351.5|24351.5|10995928
1170046800000|2007-01-29 05:00:00|24900|24900|24623.5|24623.5|24937.5|24937.5|24525|24525|9557990
1170133200000|2007-01-30 05:00:00|24700|24700|24716|24716|24900|24900|24561|24561|8370770
1170219600000|2007-01-31 05:00:00|24824.5|24824.5|25075|25075|25250|25250|24775.5|24775.5|24805600
1170306000000|2007-02-01 05:00:00|25300|25300|24087.5|24087.5|25300.5|25300.5|24076.5|24076.5|31338594
1170392400000|2007-02-02 05:00:00|24130.5|24130.5|24075|24075|24250|24250|23890.5|23890.5|12637300
1170651600000|2007-02-05 05:00:00|23875|23875|23358|23358|23900|23900|23309.5|23309.5|14420844
1170738000000|2007-02-06 05:00:00|23405|23405|23574|23574|23665|23665|23363|23363|10652776
1170824400000|2007-02-07 05:00:00|23700|23700|23500.5|23500.5|23717.5|23717.5|23439|23439|8243662
1170910800000|2007-02-08 05:00:00|23402.5|23402.5|23551.5|23551.5|23687.5|23687.5|23257.5|23257.5|8155332
1170997200000|2007-02-09 05:00:00|23582.5|23582.5|23094.5|23094.5|23634|23634|23075|23075|9720542
1171256400000|2007-02-12 05:00:00|23034|23034|22914.5|22914.5|23119.5|23119.5|22751|22751|11509858
1171342800000|2007-02-13 05:00:00|22957.75|22957.75|22955|22955|23139|23139|22863|22863|8295176
1171429200000|2007-02-14 05:00:00|23000|23000|23296.5|23296.5|23456.5|23456.5|22961|22961|11400146
1171515600000|2007-02-15 05:00:00|23300|23300|23073.5|23073.5|23306.5|23306.5|23036|23036|8099378
1171602000000|2007-02-16 05:00:00|23140|23140|23497|23497|23507.5|23507.5|23103|23103|12359426
1171947600000|2007-02-20 05:00:00|23423.5|23423.5|23605|23605|23637.5|23637.5|23235.5|23235.5|8138064
1172034000000|2007-02-21 05:00:00|23492|23492|23793|23793|23934|23934|23387|23387|11286852
1172120400000|2007-02-22 05:00:00|23934.5|23934.5|23792.5|23792.5|24212|24212|23719.5|23719.5|11494694
1172206800000|2007-02-23 05:00:00|23787.5|23787.5|23531|23531|23847.5|23847.5|23390|23390|7771160
1172466000000|2007-02-26 05:00:00|23641.5|23641.5|23246.5|23246.5|23762.5|23762.5|23187.5|23187.5|7980592
1172552400000|2007-02-27 05:00:00|22750|22750|22438.5|22438.5|22990|22990|22358.5|22358.5|18677656
1172638800000|2007-02-28 05:00:00|22520.5|22520.5|22472.5|22472.5|22683.5|22683.5|22152|22152|16093168
1172725200000|2007-03-01 05:00:00|22129.5|22129.5|22411.5|22411.5|22621|22621|22000|22000|17379786
1172811600000|2007-03-02 05:00:00|22255.5|22255.5|21934|21934|22435|22435|21934|21934|13173448
1173070800000|2007-03-05 05:00:00|21851|21851|22047.25|22047.25|22275|22275|21850|21850|12719162
1173157200000|2007-03-06 05:00:00|22373.5|22373.5|22877.5|22877.5|22950|22950|22369|22369|15074338
1173243600000|2007-03-07 05:00:00|23133.5|23133.5|22782|22782|23157|23157|22714.5|22714.5|13069954
1173330000000|2007-03-08 05:00:00|22961|22961|22736|22736|23275|23275|22705|22705|10726992
1173416400000|2007-03-09 05:00:00|22900|22900|22648|22648|22920|22920|22505|22505|9955288
1173672000000|2007-03-12 04:00:00|22628.5|22628.5|22737.5|22737.5|22762.5|22762.5|22555.5|22555.5|6935938
1173758400000|2007-03-13 04:00:00|22505.5|22505.5|22151.5|22151.5|22596.5|22596.5|22141.5|22141.5|12758468
1173844800000|2007-03-14 04:00:00|22161.5|22161.5|22400|22400|22433|22433|21950|21950|16043106
1173931200000|2007-03-15 04:00:00|22393|22393|22309.5|22309.5|22491.1|22491.1|22197|22197|7894286
1174017600000|2007-03-16 04:00:00|22282.5|22282.5|22042.5|22042.5|22335|22335|21994.5|21994.5|11338488
1174276800000|2007-03-19 04:00:00|22162.5|22162.5|22361.5|22361.5|22425|22425|22031.5|22031.5|10401466
1174363200000|2007-03-20 04:00:00|22289.5|22289.5|22264|22264|22380|22380|22180|22180|6844680
1174449600000|2007-03-21 04:00:00|22265|22265|22827.5|22827.5|22828.5|22828.5|22260.75|22260.75|11603800
1174536000000|2007-03-22 04:00:00|22780.5|22780.5|23102|23102|23108.5|23108.5|22626.5|22626.5|11455456
1174622400000|2007-03-23 04:00:00|23071.5|23071.5|23091.5|23091.5|23169.5|23169.5|22854|22854|8229708
1174881600000|2007-03-26 04:00:00|23027.5|23027.5|23250|23250|23250|23250|22781|22781|9422018
1174968000000|2007-03-27 04:00:00|23177.5|23177.5|23181|23181|23261.5|23261.5|23017|23017|7484332
1175054400000|2007-03-28 04:00:00|23093.5|23093.5|23094|23094|23272|23272|23007.5|23007.5|9282312
1175140800000|2007-03-29 04:00:00|23227.5|23227.5|23046|23046|23300|23300|22750|22750|7978238
1175227200000|2007-03-30 04:00:00|23105|23105|22908|22908|23170|23170|22807|22807|6761504
1175486400000|2007-04-02 04:00:00|22888|22888|22926.5|22926.5|22926.5|22926.5|22606|22606|6897264
1175572800000|2007-04-03 04:00:00|23208|23208|23630|23630|23712.5|23712.5|23200|23200|13036176
1175659200000|2007-04-04 04:00:00|23607|23607|23551|23551|23650|23650|23479|23479|7559292
1175745600000|2007-04-05 04:00:00|23565|23565|23575.5|23575.5|23604.5|23604.5|23481|23481|5432610
1176091200000|2007-04-09 04:00:00|23649|23649|23410.5|23410.5|23650|23650|23279.5|23279.5|6127928
1176177600000|2007-04-10 04:00:00|23354.5|23354.5|23325|23325|23539.5|23539.5|23258|23258|5959036
1176264000000|2007-04-11 04:00:00|23303|23303|23226.5|23226.5|23470|23470|23130.5|23130.5|7648770
1176350400000|2007-04-12 04:00:00|23200|23200|23369.5|23369.5|23400|23400|23112|23112|5423606
1176436800000|2007-04-13 04:00:00|23422.5|23422.5|23314.5|23314.5|23438.5|23438.5|23168|23168|5600660
1176696000000|2007-04-16 04:00:00|23422.83|23422.83|23713.5|23713.5|23849.5|23849.5|23407.5|23407.5|10161766
1176782400000|2007-04-17 04:00:00|23690|23690|23640|23640|23819.5|23819.5|23580|23580|6432142
1176868800000|2007-04-18 04:00:00|23563|23563|23800.5|23800.5|23995|23995|23476.5|23476.5|11345944
1176955200000|2007-04-19 04:00:00|23725|23725|23582.5|23582.5|24097.5|24097.5|23479.5|23479.5|22450442
1177041600000|2007-04-20 04:00:00|24526|24526|24124|24124|24625|24625|24101|24101|24449380
1177300800000|2007-04-23 04:00:00|24005|24005|23954|23954|24250|24250|23913|23913|11358742
1177387200000|2007-04-24 04:00:00|23930.5|23930.5|23876.5|23876.5|23999|23999|23777.5|23777.5|7398646
1177473600000|2007-04-25 04:00:00|24000|24000|23899.5|23899.5|24068.5|24068.5|23805.5|23805.5|7945446
1177560000000|2007-04-26 04:00:00|23905|23905|24059|24059|24222.5|24222.5|23855.5|23855.5|8264074
1177646400000|2007-04-27 04:00:00|24003.5|24003.5|23950.5|23950.5|24120|24120|23916.5|23916.5|5855714
1177905600000|2007-04-30 04:00:00|23957.5|23957.5|23569|23569|24067.5|24067.5|23569|23569|7291704
1177992000000|2007-05-01 04:00:00|23609.5|23609.5|23450|23450|23640.5|23640.5|23208.5|23208.5|7317708
1178078400000|2007-05-02 04:00:00|23432.5|23432.5|23289|23289|23554|23554|23286.5|23286.5|6160988
1178164800000|2007-05-03 04:00:00|23311|23311|23661.5|23661.5|23703.5|23703.5|23264.5|23264.5|7193388
1178251200000|2007-05-04 04:00:00|23506|23506|23556|23556|23742|23742|23294|23294|7903996
1178510400000|2007-05-07 04:00:00|23607|23607|23363.5|23363.5|23641|23641|23323.5|23323.5|6044622
1178596800000|2007-05-08 04:00:00|23306.5|23306.5|23340.5|23340.5|23408.5|23408.5|23236.5|23236.5|5817244
1178683200000|2007-05-09 04:00:00|23307.5|23307.5|23462.5|23462.5|23586.5|23586.5|23194|23194|7784472
1178769600000|2007-05-10 04:00:00|23352|23352|23073.5|23073.5|23474.5|23474.5|23051|23051|7383026
1178856000000|2007-05-11 04:00:00|23091.5|23091.5|23337|23337|23350|23350|23050|23050|5893570
1179115200000|2007-05-14 04:00:00|23274|23274|23089|23089|23375.5|23375.5|23000|23000|7746986
1179201600000|2007-05-15 04:00:00|23098|23098|22900|22900|23127|23127|22870.5|22870.5|8239088
1179288000000|2007-05-16 04:00:00|23100|23100|23630.5|23630.5|23657|23657|22951|22951|13126478
1179374400000|2007-05-17 04:00:00|23623|23623|23548|23548|23761|23761|23540.5|23540.5|9334402
1179460800000|2007-05-18 04:00:00|23601.5|23601.5|23516|23516|23635|23635|23487.5|23487.5|7396838
1179720000000|2007-05-21 04:00:00|23476.5|23476.5|23530|23530|23960|23960|23336|23336|12337228
1179806400000|2007-05-22 04:00:00|23650|23650|23793|23793|23950.5|23950.5|23650|23650|7680466
1179892800000|2007-05-23 04:00:00|24041.03|24041.03|23698.5|23698.5|24170.515|24170.515|23687.5|23687.5|10172980
1179979200000|2007-05-24 04:00:00|23757.5|23757.5|23716.5|23716.5|23960|23960|23575|23575|8400948
1180065600000|2007-05-25 04:00:00|23985|23985|24176|24176|24247.5|24247.5|23863.5|23863.5|10697842
1180411200000|2007-05-29 04:00:00|24250|24250|24355.5|24355.5|24590|24590|24200|24200|10443744
1180497600000|2007-05-30 04:00:00|24225|24225|24930|24930|24942|24942|24150|24150|14599272
1180584000000|2007-05-31 04:00:00|25028|25028|24895.45|24895.45|25439|25439|24853|24853|17855128
1180670400000|2007-06-01 04:00:00|25050|25050|25019.85|25019.85|25251|25251|24896.5|24896.5|9613756
1180929600000|2007-06-04 04:00:00|24895.5|24895.5|25353.5|25353.5|25525.5|25525.5|24879.5|24879.5|14207908
1181016000000|2007-06-05 04:00:00|25487.5|25487.5|25942|25942|25950|25950|25330.5|25330.5|20919222
1181102400000|2007-06-06 04:00:00|25837.5|25837.5|25912.5|25912.5|26039|26039|25763|25763|15799856
1181188800000|2007-06-07 04:00:00|25987.5|25987.5|25753|25753|26325|26325|25625.5|25625.5|21282570
1181275200000|2007-06-08 04:00:00|25810|25810|25774.5|25774.5|25982|25982|25473|25473|12725224
1181534400000|2007-06-11 04:00:00|25701|25701|25567|25567|25912.5|25912.5|25500|25500|9309642
1181620800000|2007-06-12 04:00:00|25435.5|25435.5|25238.5|25238.5|25583.5|25583.5|25158.5|25158.5|12846088
1181707200000|2007-06-13 04:00:00|25354.36|25354.36|25262|25262|25427|25427|24934.5|24934.5|14085218
1181793600000|2007-06-14 04:00:00|25269|25269|25142|25142|25294|25294|25085|25085|9249208
1181880000000|2007-06-15 04:00:00|25409.5|25409.5|25294.5|25294.5|25450|25450|25061.5|25061.5|12349534
1182139200000|2007-06-18 04:00:00|25309|25309|25760|25760|25800|25800|25212|25212|9689930
1182225600000|2007-06-19 04:00:00|25700.5|25700.5|25715.5|25715.5|25862.5|25862.5|25577|25577|8768598
1182312000000|2007-06-20 04:00:00|25848|25848|25498.5|25498.5|25937.5|25937.5|25453|25453|8681406
1182398400000|2007-06-21 04:00:00|25549|25549|25705.5|25705.5|25764.5|25764.5|25314|25314|8821186
1182484800000|2007-06-22 04:00:00|25821|25821|26249|26249|26249.5|26249.5|25805|25805|14576412
1182744000000|2007-06-25 04:00:00|26449|26449|26371|26371|26749.5|26749.5|26169|26169|15853782
1182830400000|2007-06-26 04:00:00|26636.5|26636.5|26513|26513|26660|26660|26312|26312|11380932
1182916800000|2007-06-27 04:00:00|26250|26250|26314.5|26314.5|26399.5|26399.5|25978|25978|12253288
1183003200000|2007-06-28 04:00:00|26244|26244|26250.5|26250.5|26475|26475|26190|26190|8348608
1183089600000|2007-06-29 04:00:00|26301|26301|26135.005|26135.005|26370|26370|25973|25973|7763562
1183348800000|2007-07-02 04:00:00|26274.5|26274.5|26519|26519|26592.5|26592.5|26210|26210|6993062
1183435200000|2007-07-03 04:00:00|26553|26553|26717|26717|26720|26720|26375|26375|3743590
1183608000000|2007-07-05 04:00:00|26778|26778|27081.5|27081.5|27220|27220|26607.5|26607.5|9887566
1183694400000|2007-07-06 04:00:00|27062.5|27062.5|26970|26970|27193.5|27193.5|26936.5|26936.5|5494388
1183953600000|2007-07-09 04:00:00|27150|27150|27128|27128|27437|27437|27013|27013|7463058
1184040000000|2007-07-10 04:00:00|27189.5|27189.5|27167|27167|27350|27350|27082.5|27082.5|7712400
1184126400000|2007-07-11 04:00:00|27180.5|27180.5|27223.5|27223.5|27325|27325|27000.5|27000.5|6623696
1184212800000|2007-07-12 04:00:00|27293|27293|27266.5|27266.5|27366|27366|27011|27011|6886308
1184299200000|2007-07-13 04:00:00|27395.5|27395.5|27608|27608|27633.5|27633.5|27362.5|27362.5|10476102
1184558400000|2007-07-16 04:00:00|27515|27515|27649.5|27649.5|27929|27929|27465.5|27465.5|13203090
1184644800000|2007-07-17 04:00:00|27752|27752|27750|27750|27886.5|27886.5|27619|27619|8662808
1184731200000|2007-07-18 04:00:00|27694.5|27694.5|27475|27475|27725|27725|27190.5|27190.5|12168296
1184817600000|2007-07-19 04:00:00|27673|27673|27429.5|27429.5|27676|27676|27112|27112|22254280
1184904000000|2007-07-20 04:00:00|25595|25595|26006|26006|26159|26159|25475|25475|35550626
1185163200000|2007-07-23 04:00:00|25950.5|25950.5|25625.5|25625.5|26000|26000|25607.5|25607.5|12713206
1185249600000|2007-07-24 04:00:00|25465|25465|25700.005|25700.005|25934.5|25934.5|25355.5|25355.5|11482852
1185336000000|2007-07-25 04:00:00|25849|25849|25488|25488|25851|25851|25278|25278|11112852
1185422400000|2007-07-26 04:00:00|25437|25437|25400|25400|25629.5|25629.5|24944|24944|13788660
1185508800000|2007-07-27 04:00:00|25426.5|25426.5|25594.5|25594.5|25831|25831|25275|25275|11018062
1185768000000|2007-07-30 04:00:00|25646|25646|25805.5|25805.5|25967|25967|25525|25525|7934496
1185854400000|2007-07-31 04:00:00|26011.5|26011.5|25500|25500|26022|26022|25500|25500|8541962
1185940800000|2007-08-01 04:00:00|25525|25525|25647|25647|25825.5|25825.5|25407|25407|8856332
1186027200000|2007-08-02 04:00:00|25686|25686|25550.5|25550.5|25749.5|25749.5|25450|25450|6313002
1186113600000|2007-08-03 04:00:00|25502.5|25502.5|25150|25150|25660|25660|25150|25150|6352804
1186372800000|2007-08-06 04:00:00|25150|25150|25500|25500|25507.5|25507.5|25125|25125|7303848
1186459200000|2007-08-07 04:00:00|25487.5|25487.5|25801|25801|25994|25994|25452|25452|8534782
1186545600000|2007-08-08 04:00:00|25967|25967|26289|26289|26289|26289|25854.5|25854.5|8138212
1186632000000|2007-08-09 04:00:00|26040|26040|25736.5|25736.5|26341|26341|25731.5|25731.5|9698232
1186718400000|2007-08-10 04:00:00|25509|25509|25787.5|25787.5|25936|25936|25281.5|25281.5|11769204
1186977600000|2007-08-13 04:00:00|25977|25977|25775|25775|25987.5|25987.5|25651.5|25651.5|6358428
1187064000000|2007-08-14 04:00:00|25786|25786|25430|25430|25870|25870|25400|25400|7268070
1187150400000|2007-08-15 04:00:00|25450|25450|24877.5|24877.5|25584.5|25584.5|24835.5|24835.5|10819354
1187236800000|2007-08-16 04:00:00|24601|24601|24576|24576|24821.5|24821.5|24023|24023|17291118
1187323200000|2007-08-17 04:00:00|24872|24872|25002|25002|25050|25050|24582.5|24582.5|10964060
1187582400000|2007-08-20 04:00:00|25123|25123|24896|24896|25128|25128|24800|24800|5396450
1187668800000|2007-08-21 04:00:00|24947|24947|25330.5|25330.5|25408|25408|24888.5|24888.5|7237016
1187755200000|2007-08-22 04:00:00|25498|25498|25637.5|25637.5|25812.5|25812.5|25462.5|25462.5|6511988
1187841600000|2007-08-23 04:00:00|25800|25800|25609.5|25609.5|25806.5|25806.5|25350|25350|6154480
1187928000000|2007-08-24 04:00:00|25630.5|25630.5|25750|25750|25777.5|25777.5|25425|25425|4946026
1188187200000|2007-08-27 04:00:00|25721.5|25721.5|25663|25663|25872.5|25872.5|25570|25570|4650098
1188273600000|2007-08-28 04:00:00|25576.5|25576.5|25320|25320|25749|25749|25289.5|25289.5|6550046
1188360000000|2007-08-29 04:00:00|25392|25392|25644|25644|25665|25665|25361.5|25361.5|5101078
1188446400000|2007-08-30 04:00:00|25618|25618|25570|25570|25770|25770|25528.9|25528.9|5307094
1188532800000|2007-08-31 04:00:00|25655|25655|25762.5|25762.5|25825|25825|25573.5|25573.5|5955012
1188878400000|2007-09-04 04:00:00|25751|25751|26257.5|26257.5|26400|26400|25731|25731|7393660
1188964800000|2007-09-05 04:00:00|26170|26170|26390|26390|26474|26474|26112.5|26112.5|6628012
1189051200000|2007-09-06 04:00:00|26468|26468|26176|26176|26491.5|26491.5|25912|25912|7268526
1189137600000|2007-09-07 04:00:00|25893|25893|25967.5|25967.5|26062|26062|25840|25840|7327282
1189396800000|2007-09-10 04:00:00|26064|26064|25724|25724|26103.5|26103.5|25544|25544|6453442
1189483200000|2007-09-11 04:00:00|25849.5|25849.5|26066.5|26066.5|26082.5|26082.5|25786.5|25786.5|5408530
1189569600000|2007-09-12 04:00:00|26026.5|26026.5|26132.5|26132.5|26399|26399|25950|25950|5973806
1189656000000|2007-09-13 04:00:00|26203|26203|26239|26239|26360.5|26360.5|26161|26161|3785516
1189742400000|2007-09-14 04:00:00|26160|26160|26437.5|26437.5|26513.5|26513.5|26111|26111|5531880
1190001600000|2007-09-17 04:00:00|26326.5|26326.5|26265|26265|26464|26464|26203.5|26203.5|4397118
1190088000000|2007-09-18 04:00:00|26326|26326|26763.5|26763.5|26862.5|26862.5|26213.5|26213.5|8446346
1190174400000|2007-09-19 04:00:00|26963.5|26963.5|27342.5|27342.5|27472.495|27472.495|26943|26943|11055800
1190260800000|2007-09-20 04:00:00|27350|27350|27641.5|27641.5|27840|27840|27301.505|27301.505|11062694
1190347200000|2007-09-21 04:00:00|27817|27817|28005|28005|28039.5|28039.5|27641.5|27641.5|16025992
1190606400000|2007-09-24 04:00:00|28050|28050|28401|28401|28573|28573|28000|28000|10599572
1190692800000|2007-09-25 04:00:00|28200|28200|28450|28450|28478|28478|28143|28143|5461278
1190779200000|2007-09-26 04:00:00|28520|28520|28408|28408|28589.495|28589.495|28190.5|28190.5|6692894
1190865600000|2007-09-27 04:00:00|28586.5|28586.5|28375|28375|28587|28587|28289|28289|4112512
1190952000000|2007-09-28 04:00:00|28350|28350|28363.5|28363.5|28477.5|28477.5|28206|28206|5278916
1191211200000|2007-10-01 04:00:00|28498.5|28498.5|29127.495|29127.495|29217.5|29217.5|28480.5|28480.5|9428892
1191297600000|2007-10-02 04:00:00|29169|29169|29219.5|29219.5|29840.5|29840.5|29000.5|29000.5|14134954
1191384000000|2007-10-03 04:00:00|29312.5|29312.5|29200.995|29200.995|29449.5|29449.5|29018|29018|7768494
1191470400000|2007-10-04 04:00:00|29254.5|29254.5|28951.5|28951.5|29254.5|29254.5|28853|28853|5977546
1191556800000|2007-10-05 04:00:00|29355.5|29355.5|29702.5|29702.5|29800|29800|29350.5|29350.5|10146088
1191816000000|2007-10-08 04:00:00|29750|29750|30481|30481|30513|30513|29697.5|29697.5|10058232
1191902400000|2007-10-09 04:00:00|30755.5|30755.5|30759.25|30759.25|31189|31189|30419.5|30419.5|17538234
1191988800000|2007-10-10 04:00:00|31068|31068|31269.5|31269.5|31284|31284|30840|30840|10771198
1192075200000|2007-10-11 04:00:00|31682|31682|31100|31100|32070.5|32070.5|30450|30450|23600952
1192161600000|2007-10-12 04:00:00|31199|31199|31869.5|31869.5|31920|31920|30912|30912|13653900
1192420800000|2007-10-15 04:00:00|31923.5|31923.5|31005.5|31005.5|31993|31993|30777.5|30777.5|13897746
1192507200000|2007-10-16 04:00:00|30924.5|30924.5|30800|30800|31296|31296|30599.5|30599.5|12050532
1192593600000|2007-10-17 04:00:00|31522.5|31522.5|31674|31674|31700|31700|31079.5|31079.5|12060904
1192680000000|2007-10-18 04:00:00|31770.5|31770.5|31981|31981|32068.5|32068.5|31425|31425|24707592
1192766400000|2007-10-19 04:00:00|32728|32728|32235.5|32235.5|32924.5|32924.5|32161.5|32161.5|31577944
1193025600000|2007-10-22 04:00:00|31933.5|31933.5|32537.5|32537.5|32750|32750|31814|31814|13328612
1193112000000|2007-10-23 04:00:00|33062.5|33062.5|33788.5|33788.5|33880|33880|33000|33000|13599982
1193198400000|2007-10-24 04:00:00|33635.5|33635.5|33791|33791|33873.5|33873.5|32978|32978|14818590
1193284800000|2007-10-25 04:00:00|33934|33934|33425.5|33425.5|33948.5|33948.5|33177.5|33177.5|11596904
1193371200000|2007-10-26 04:00:00|33701.5|33701.5|33730|33730|33827|33827|33403|33403|6709072
1193630400000|2007-10-29 04:00:00|33888.5|33888.5|33961.5|33961.5|34000|34000|33604.5|33604.5|6133058
1193716800000|2007-10-30 04:00:00|33875.5|33875.5|34738.5|34738.5|34995.5|34995.5|33875.5|33875.5|13801048
1193803200000|2007-10-31 04:00:00|35034.5|35034.5|35350|35350|35350|35350|34802|34802|13768972
1193889600000|2007-11-01 04:00:00|35139.5|35139.5|35160.5|35160.5|35686|35686|35089|35089|13057898
1193976000000|2007-11-02 04:00:00|35525.5|35525.5|35562.5|35562.5|35679|35679|34867|34867|11684474
1194238800000|2007-11-05 05:00:00|35349.5|35349.5|36282.5|36282.5|36511.5|36511.5|35303.5|35303.5|17771252
1194325200000|2007-11-06 05:00:00|36878|36878|37089.5|37089.5|37089.5|37089.5|36250|36250|16883246
1194411600000|2007-11-07 05:00:00|37056.5|37056.5|36646.995|36646.995|37362|37362|36157|36157|16546868
1194498000000|2007-11-08 05:00:00|36730|36730|34692|34692|36744.5|36744.5|33859|33859|33034670
1194584400000|2007-11-09 05:00:00|33755.5|33755.5|33198.5|33198.5|34094|34094|33060.5|33060.5|22783628
1194843600000|2007-11-12 05:00:00|32887|32887|31603.5|31603.5|33496.5|33496.5|31310.5|31310.5|20471038
1194930000000|2007-11-13 05:00:00|32249.5|32249.5|33027.5|33027.5|33046|33046|31603.5|31603.5|16890610
1195016400000|2007-11-14 05:00:00|33662.5|33662.5|32084|32084|33774.5|33774.5|31813.5|31813.5|16204798
1195102800000|2007-11-15 05:00:00|31928.5|31928.5|31482.5|31482.5|32375|32375|31200|31200|13944998
1195189200000|2007-11-16 05:00:00|31697|31697|31681.5|31681.5|31774.5|31774.5|30801|30801|18088118
1195448400000|2007-11-19 05:00:00|31479.5|31479.5|31292.5|31292.5|31838.5|31838.5|30925|30925|11064928
1195534800000|2007-11-20 05:00:00|31824|31824|32427|32427|32955|32955|31643.5|31643.5|19681158
1195621200000|2007-11-21 05:00:00|32188.5|32188.5|33026|33026|33498.5|33498.5|32104.005|32104.005|14028462
1195794000000|2007-11-23 05:00:00|33500|33500|33835|33835|33914|33914|33405.5|33405.5|5479078
1196053200000|2007-11-26 05:00:00|34010|34010|33300|33300|34670|34670|33250|33250|13584216
1196139600000|2007-11-27 05:00:00|33740|33740|33678.5|33678.5|33821.5|33821.5|32513|32513|17811792
1196226000000|2007-11-28 05:00:00|34105.5|34105.5|34613|34613|34715|34715|33607|33607|15838100
1196312400000|2007-11-29 05:00:00|34537.5|34537.5|34850|34850|35139.5|35139.5|34388.5|34388.5|12429726
1196398800000|2007-11-30 05:00:00|35550|35550|34650|34650|35553|35553|34105.5|34105.5|15804706
1196658000000|2007-12-03 05:00:00|34550.5|34550.5|34076.5|34076.5|34750|34750|34057|34057|8658966
1196744400000|2007-12-04 05:00:00|33915.5|33915.5|34208|34208|34600|34600|33856.005|33856.005|8464798
1196830800000|2007-12-05 05:00:00|34636.5|34636.5|34925.5|34925.5|34946.5|34946.5|34375|34375|8424432
1196917200000|2007-12-06 05:00:00|34890|34890|35763|35763|35828|35828|34850.5|34850.5|9832028
1197003600000|2007-12-07 05:00:00|35749.5|35749.5|35743.5|35743.5|35900|35900|35525|35525|7705040
1197262800000|2007-12-10 05:00:00|35799.5|35799.5|35921|35921|36240|36240|35700|35700|7716568
1197349200000|2007-12-11 05:00:00|35997|35997|34960.2|34960.2|36049.5|36049.5|34939|34939|12284844
1197435600000|2007-12-12 05:00:00|35700|35700|34967.5|34967.5|35716|35716|34425|34425|12332268
1197522000000|2007-12-13 05:00:00|34815.5|34815.5|34702.5|34702.5|34881|34881|34060.5|34060.5|10364404
1197608400000|2007-12-14 05:00:00|34375.5|34375.5|34498|34498|34985|34985|34363|34363|7347190
1197867600000|2007-12-17 05:00:00|34400|34400|33461.5|33461.5|34771|34771|33183.5|33183.5|10979004
1197954000000|2007-12-18 05:00:00|33708|33708|33667.5|33667.5|33835.5|33835.5|32625|32625|14333758
1198040400000|2007-12-19 05:00:00|33710.5|33710.5|33868.5|33868.5|33975|33975|33450|33450|8850250
1198126800000|2007-12-20 05:00:00|34291.5|34291.5|34484.5|34484.5|34550|34550|34030.5|34030.5|8845840
1198213200000|2007-12-21 05:00:00|34894|34894|34834.5|34834.5|34963|34963|34662|34662|10788854
1198472400000|2007-12-24 05:00:00|34749.5|34749.5|35036.5|35036.5|35036.5|35036.5|34653|34653|3256880
1198645200000|2007-12-26 05:00:00|34949.5|34949.5|35542|35542|35661|35661|34910.5|34910.5|5060754
1198731600000|2007-12-27 05:00:00|35353.5|35353.5|35037|35037|35800|35800|35036.915|35036.915|5886484
1198818000000|2007-12-28 05:00:00|35246.5|35246.5|35126.5|35126.5|35397.5|35397.5|34827|34827|5125398
1199077200000|2007-12-31 05:00:00|34928.5|34928.5|34574|34574|35124.5|35124.5|34529|34529|4755456
1199250000000|2008-01-02 05:00:00|34643.5|34643.5|34259.5|34259.5|34868.5|34868.5|33886.5|33886.5|8613696
1199336400000|2008-01-03 05:00:00|34263|34263|34266.5|34266.5|34342.5|34342.5|33826|33826|6505692
1199422800000|2008-01-04 05:00:00|33984.5|33984.5|32850|32850|34048|34048|32750|32750|10721818
1199682000000|2008-01-07 05:00:00|32697|32697|32462.5|32462.5|33114|33114|31867.5|31867.5|12809890
1199768400000|2008-01-08 05:00:00|32650|32650|31583.995|31583.995|32998|32998|31550|31550|10683898
1199854800000|2008-01-09 05:00:00|31502|31502|32660|32660|32667|32667|31125.5|31125.5|13488484
1199941200000|2008-01-10 05:00:00|32250.5|32250.5|32336.5|32336.5|32860|32860|32005.5|32005.5|12669306
1200027600000|2008-01-11 05:00:00|32135|32135|31912.5|31912.5|32473.5|32473.5|31505.5|31505.5|9955682
1200286800000|2008-01-14 05:00:00|32556.5|32556.5|32691|32691|32870|32870|32262.5|32262.5|8897338
1200373200000|2008-01-15 05:00:00|32295|32295|31882.5|31882.5|32452.5|32452.5|31769|31769|11169546
1200459600000|2008-01-16 05:00:00|31448.5|31448.5|30797.5|30797.5|31999.5|31999.5|30096.5|30096.5|21125190
1200546000000|2008-01-17 05:00:00|31038|31038|30039.5|30039.5|31287|31287|29900.5|29900.5|16433746
1200632400000|2008-01-18 05:00:00|30418|30418|30012.5|30012.5|30499.5|30499.5|29922.5|29922.5|17084134
1200978000000|2008-01-22 05:00:00|28101.5|28101.5|29217.5|29217.5|29875|29875|28060|28060|19003586
1201064400000|2008-01-23 05:00:00|28029.5|28029.5|27431.005|27431.005|28400|28400|25950|25950|33943504
1201150800000|2008-01-24 05:00:00|27940|27940|28724.5|28724.5|28984.5|28984.5|27707|27707|18818664
1201237200000|2008-01-25 05:00:00|29590.5|29590.5|28320|28320|29750|29750|28309|28309|13931860
1201496400000|2008-01-28 05:00:00|28548.5|28548.5|27799|27799|28611.95|28611.95|27430|27430|11633240
1201582800000|2008-01-29 05:00:00|28023.5|28023.5|27526|27526|28066.5|28066.5|27033.5|27033.5|12569134
1201669200000|2008-01-30 05:00:00|27459.5|27459.5|27413.5|27413.5|28021.5|28021.5|27175.5|27175.5|15894686
1201755600000|2008-01-31 05:00:00|26950.5|26950.5|28215|28215|28650|28650|26714.5|26714.5|29742444
1201842000000|2008-02-01 05:00:00|26447|26447|25795|25795|26833.5|26833.5|25500|25500|35204882
1202101200000|2008-02-04 05:00:00|25453.5|25453.5|24771.5|24771.5|25639|25639|24627.5|24627.5|26320148
1202187600000|2008-02-05 05:00:00|24471.5|24471.5|25339.975|25339.975|25450|25450|24426|24426|22420066
1202274000000|2008-02-06 05:00:00|25557|25557|25085.5|25085.5|25558.5|25558.5|24896.5|24896.5|15280984
1202360400000|2008-02-07 05:00:00|24843|24843|25247.5|25247.5|25709.5|25709.5|24738|24738|15860184
1202446800000|2008-02-08 05:00:00|25470.5|25470.5|25834.5|25834.5|25886.5|25886.5|25435|25435|13663258
1202706000000|2008-02-11 05:00:00|26026|26026|26058|26058|26185.5|26185.5|25670|25670|11653370
1202792400000|2008-02-12 05:00:00|26169.5|26169.5|25904.5|25904.5|26530|26530|25651.5|25651.5|13325848
1202878800000|2008-02-13 05:00:00|26125|26125|26731|26731|26749.5|26749.5|25934.5|25934.5|13264632
1202965200000|2008-02-14 05:00:00|26917.5|26917.5|26612.5|26612.5|27052|27052|26550|26550|12960306
1203051600000|2008-02-15 05:00:00|26415.5|26415.5|26482|26482|26633|26633|26216.5|26216.5|10487028
1203397200000|2008-02-19 05:00:00|26747|26747|25447.5|25447.5|26753|26753|25325|25325|12705068
1203483600000|2008-02-20 05:00:00|25175.5|25175.5|25450|25450|25550.5|25550.5|24941|24941|13336020
1203570000000|2008-02-21 05:00:00|25642.5|25642.5|25143|25143|25660.5|25660.5|24975|24975|11357322
1203656400000|2008-02-22 05:00:00|25103|25103|25390|25390|25450|25450|24877.505|24877.505|11032952
1203915600000|2008-02-25 05:00:00|25297.5|25297.5|24322|24322|25325|25325|24287|24287|16745420
1204002000000|2008-02-26 05:00:00|23060|23060|23209.5|23209.5|23323.5|23323.5|22342.5|22342.5|46581758
1204088400000|2008-02-27 05:00:00|23006.5|23006.5|23643|23643|23774.5|23774.5|22982|22982|20254312
1204174800000|2008-02-28 05:00:00|23525|23525|23769.5|23769.5|23954.5|23954.5|23368|23368|13180976
1204261200000|2008-02-29 05:00:00|23593.5|23593.5|23559|23559|23987|23987|23232.5|23232.5|18853232
1204520400000|2008-03-03 05:00:00|23575.5|23575.5|22851|22851|23636|23636|22505.5|22505.5|15114174
1204606800000|2008-03-04 05:00:00|22547.5|22547.5|22230|22230|22668|22668|21789|21789|27256524
1204693200000|2008-03-05 05:00:00|22262.5|22262.5|22384.995|22384.995|22708.5|22708.5|22200|22200|14879216
1204779600000|2008-03-06 05:00:00|22384.5|22384.5|21635|21635|22665|22665|21559|21559|14942386
1204866000000|2008-03-07 05:00:00|21444|21444|21667.5|21667.5|22000|22000|21312|21312|16143772
1205121600000|2008-03-10 04:00:00|21441.5|21441.5|20681|20681|21550|21550|20652|20652|15979648
1205208000000|2008-03-11 04:00:00|21289.5|21289.5|21991.995|21991.995|22007.5|22007.5|21232.5|21232.5|17664068
1205294400000|2008-03-12 04:00:00|22000.5|22000.5|22009|22009|22394|22394|21903.5|21903.5|13304668
1205380800000|2008-03-13 04:00:00|21633.5|21633.5|22150.5|22150.5|22349|22349|21439|21439|15455152
1205467200000|2008-03-14 04:00:00|22149|22149|21896|21896|22467|22467|21531|21531|13149104
1205726400000|2008-03-17 04:00:00|21399.5|21399.5|20993.5|20993.5|21685.5|21685.5|20605.5|20605.5|15780298
1205812800000|2008-03-18 04:00:00|21449|21449|21958|21958|22042|22042|21276.505|21276.505|14481032
1205899200000|2008-03-19 04:00:00|22055.5|22055.5|21600|21600|22375|22375|21583.5|21583.5|12358384
1205985600000|2008-03-20 04:00:00|21366|21366|21677.5|21677.5|21785|21785|20875|20875|19826638
1206331200000|2008-03-24 04:00:00|21921.5|21921.5|23028|23028|23289|23289|21886|21886|13528988
1206417600000|2008-03-25 04:00:00|22873|22873|22539|22539|22873.5|22873.5|22300|22300|11666418
1206504000000|2008-03-26 04:00:00|22629.5|22629.5|22909.5|22909.5|23143.5|23143.5|22464.5|22464.5|10451394
1206590400000|2008-03-27 04:00:00|22300|22300|22204|22204|22430.5|22430.5|22024.5|22024.5|11665982
1206676800000|2008-03-28 04:00:00|22373|22373|21904|21904|22678.45|22678.45|21715.5|21715.5|8754152
1206936000000|2008-03-31 04:00:00|21782|21782|22023.5|22023.5|22134.5|22134.5|21600.5|21600.5|8892736
1207022400000|2008-04-01 04:00:00|22387|22387|23285.5|23285.5|23325|23325|22343.5|22343.5|12187098
1207108800000|2008-04-02 04:00:00|23495|23495|23285|23285|23787|23787|23019.5|23019.5|11999596
1207195200000|2008-04-03 04:00:00|23086.5|23086.5|22756|22756|23164.5|23164.5|22406.5|22406.5|13556902
1207281600000|2008-04-04 04:00:00|22850.5|22850.5|23554.5|23554.5|23891.5|23891.5|22810|22810|11797234
1207540800000|2008-04-07 04:00:00|23851.5|23851.5|23841|23841|24272|24272|23676.5|23676.5|11890846
1207627200000|2008-04-08 04:00:00|23652|23652|23390.5|23390.5|23707|23707|23100.5|23100.5|9100414
1207713600000|2008-04-09 04:00:00|23456.5|23456.5|23209.5|23209.5|23600|23600|22877|22877|12096070
1207800000000|2008-04-10 04:00:00|23248|23248|23454|23454|23693.2|23693.2|23092.5|23092.5|10147388
1207886400000|2008-04-11 04:00:00|23203.5|23203.5|22872.5|22872.5|23363|23363|22750.5|22750.5|8339324
1208145600000|2008-04-14 04:00:00|22858|22858|22583|22583|22872.5|22872.5|22507.5|22507.5|7685006
1208232000000|2008-04-15 04:00:00|22906.5|22906.5|22342|22342|22986|22986|22186|22186|9173002
1208318400000|2008-04-16 04:00:00|22220|22220|22751.5|22751.5|22914|22914|22050|22050|15261310
1208404800000|2008-04-17 04:00:00|22781.5|22781.5|22477|22477|22968.5|22968.5|22326|22326|26818274
1208491200000|2008-04-18 04:00:00|26760.5|26760.5|26970.5|26970.5|27385|27385|26238.5|26238.5|36479452
1208750400000|2008-04-21 04:00:00|26969.5|26969.5|26889.5|26889.5|27129.5|27129.5|26514.5|26514.5|14888234
1208836800000|2008-04-22 04:00:00|26878.5|26878.5|27750|27750|28041.495|28041.495|26878|26878|15883518
1208923200000|2008-04-23 04:00:00|27897|27897|27324.5|27324.5|27965.5|27965.5|27047.5|27047.5|9846144
1209009600000|2008-04-24 04:00:00|27564.5|27564.5|27152|27152|27724.5|27724.5|27001|27001|8277406
1209096000000|2008-04-25 04:00:00|27451|27451|27203|27203|27650|27650|27136.5|27136.5|8332148
1209355200000|2008-04-28 04:00:00|27294|27294|27606|27606|27840.5|27840.5|26950|26950|8020130
1209441600000|2008-04-29 04:00:00|27541.5|27541.5|27923.5|27923.5|28170|28170|27500.5|27500.5|8692872
1209528000000|2008-04-30 04:00:00|28110.5|28110.5|28714.5|28714.5|29243|29243|27923.5|27923.5|15809070
1209614400000|2008-05-01 04:00:00|28915.5|28915.5|29654|29654|29746.5|29746.5|28848.6|28848.6|13211694
1209700800000|2008-05-02 04:00:00|29924.5|29924.5|29064.5|29064.5|30122.5|30122.5|28965|28965|14000516
1209960000000|2008-05-05 04:00:00|29943|29943|29745|29745|29950|29950|29356.5|29356.5|12576592
1210046400000|2008-05-06 04:00:00|29550|29550|29318|29318|29600|29600|29150|29150|9264432
1210132800000|2008-05-07 04:00:00|29513.5|29513.5|28950|28950|29974.5|29974.5|28821.5|28821.5|13227800
1210219200000|2008-05-08 04:00:00|29310|29310|29150.5|29150.5|29465|29465|28945.5|28945.5|10246822
1210305600000|2008-05-09 04:00:00|28950|28950|28660|28660|29250|29250|28565|28565|8970456
1210564800000|2008-05-12 04:00:00|28737.5|28737.5|29247|29247|29337.5|29337.5|28445.5|28445.5|9730800
1210651200000|2008-05-13 04:00:00|29311.5|29311.5|29150|29150|29397.5|29397.5|28927.5|28927.5|10330322
1210737600000|2008-05-14 04:00:00|29324.5|29324.5|28815|28815|29559.5|29559.5|28762.5|28762.5|8758144
1210824000000|2008-05-15 04:00:00|28950|28950|29050|29050|29147.5|29147.5|28780.5|28780.5|8687836
1210910400000|2008-05-16 04:00:00|29071.5|29071.5|29003.505|29003.505|29234|29234|28916|28916|8550546
1211169600000|2008-05-19 04:00:00|28927.5|28927.5|28876|28876|29444|29444|28676|28676|11209616
1211256000000|2008-05-20 04:00:00|28731.5|28731.5|28930|28930|29124|29124|28645.5|28645.5|6627908
1211342400000|2008-05-21 04:00:00|28926|28926|27499.5|27499.5|29070.5|29070.5|27394.5|27394.5|12940388
1211428800000|2008-05-22 04:00:00|27597.5|27597.5|27473|27473|27710.5|27710.5|27012.5|27012.5|10154502
1211515200000|2008-05-23 04:00:00|27348|27348|27231|27231|27650|27650|26890.5|26890.5|8870646
1211860800000|2008-05-27 04:00:00|27247.995|27247.995|28045|28045|28130|28130|27192.5|27192.5|7736168
1211947200000|2008-05-28 04:00:00|28397|28397|28412|28412|28574.5|28574.5|28055|28055|8106292
1212033600000|2008-05-29 04:00:00|28739.5|28739.5|29150|29150|29294|29294|28660|28660|9693836
1212120000000|2008-05-30 04:00:00|29173.5|29173.5|29290|29290|29496|29496|29065|29065|6454778
1212379200000|2008-06-02 04:00:00|29125|29125|28750|28750|29194.5|29194.5|28563.505|28563.505|7349346
1212465600000|2008-06-03 04:00:00|28825|28825|28365|28365|29024.995|29024.995|28030.5|28030.5|8671740
1212552000000|2008-06-04 04:00:00|28266.5|28266.5|28611|28611|28900|28900|28227.5|28227.5|6727888
1212638400000|2008-06-05 04:00:00|28854|28854|29315|29315|29402|29402|28810.5|28810.5|7843038
1212724800000|2008-06-06 04:00:00|28987.5|28987.5|28350|28350|29036|29036|28350|28350|9470278
1212984000000|2008-06-09 04:00:00|28403|28403|27893.5|27893.5|28500|28500|27270|27270|10577006
1213070400000|2008-06-10 04:00:00|27478|27478|27708.5|27708.5|27941|27941|27339|27339|7316120
1213156800000|2008-06-11 04:00:00|27812|27812|27260|27260|27867|27867|27223|27223|7626078
1213243200000|2008-06-12 04:00:00|27438|27438|27647.5|27647.5|27900|27900|27344|27344|10993154
1213329600000|2008-06-13 04:00:00|28074.5|28074.5|28575.5|28575.5|28785|28785|28066.8|28066.8|12369446
1213588800000|2008-06-16 04:00:00|28325|28325|28640.5|28640.5|28955|28955|28325|28325|7088132
1213675200000|2008-06-17 04:00:00|28817.5|28817.5|28473|28473|28903.5|28903.5|28419|28419|6927076
1213761600000|2008-06-18 04:00:00|28225.5|28225.5|28119|28119|28449.5|28449.5|27958|27958|6776222
1213848000000|2008-06-19 04:00:00|27767.5|27767.5|28010|28010|28189|28189|27540.5|27540.5|11366610
1213934400000|2008-06-20 04:00:00|27849|27849|27321.5|27321.5|27849|27849|27225.5|27225.5|11968594
1214193600000|2008-06-23 04:00:00|27268|27268|27260.5|27260.5|27657.5|27657.5|27101|27101|7273860
1214280000000|2008-06-24 04:00:00|27257|27257|27115|27115|27559.5|27559.5|26755|26755|9345180
1214366400000|2008-06-25 04:00:00|27248.5|27248.5|27550|27550|27889.995|27889.995|27183.5|27183.5|8252436
1214452800000|2008-06-26 04:00:00|27205|27205|26441|26441|27246.5|27246.5|26413|26413|11320562
1214539200000|2008-06-27 04:00:00|26384|26384|26403.5|26403.5|26500|26500|25754.5|25754.5|10894850
1214798400000|2008-06-30 04:00:00|26623.5|26623.5|26321|26321|26900|26900|26153|26153|7531476
1217476800000|2008-07-31 04:00:00|23728|23728|23687.5|23687.5|24044.5|24044.5|23572|23572|5730072
1217563200000|2008-08-01 04:00:00|23625.5|23625.5|23393|23393|23661|23661|23125|23125|6016964
1217822400000|2008-08-04 04:00:00|23405.92|23405.92|23150|23150|23650.5|23650.5|23095|23095|4973912
1217908800000|2008-08-05 04:00:00|23379.5|23379.5|23992.5|23992.5|24004|24004|23316.5|23316.5|7169042
1217995200000|2008-08-06 04:00:00|23918.5|23918.5|24317|24317|24488.5|24488.5|23625.5|23625.5|6751760
1218081600000|2008-08-07 04:00:00|24100|24100|23956|23956|24200|24200|23820.5|23820.5|5547452
1218168000000|2008-08-08 04:00:00|24007.5|24007.5|24750.5|24750.5|24787.5|24787.5|23784.5|23784.5|7478924
1218427200000|2008-08-11 04:00:00|24623.5|24623.5|25042|25042|25444|25444|24589|24589|8482734
1218513600000|2008-08-12 04:00:00|25100|25100|25130.5|25130.5|25306.5|25306.5|24900|24900|5511536
1218600000000|2008-08-13 04:00:00|25080|25080|25001.5|25001.5|25177|25177|24694|24694|7252098
1218686400000|2008-08-14 04:00:00|24885|24885|25274.5|25274.5|25380.5|25380.5|24814.5|24814.5|5837880
1218772800000|2008-08-15 04:00:00|25349.5|25349.5|25507.5|25507.5|25533|25533|25275|25275|7091228
1219032000000|2008-08-18 04:00:00|25492|25492|24915|24915|25500|25500|24775.505|24775.505|6672642
1219118400000|2008-08-19 04:00:00|24521.5|24521.5|24525|24525|24914|24914|24331.5|24331.5|6093338
1219204800000|2008-08-20 04:00:00|24736|24736|24250|24250|24834.5|24834.5|24128.505|24128.505|7969048
1219291200000|2008-08-21 04:00:00|24146|24146|24326.5|24326.5|24494.995|24494.995|23963.5|23963.5|7028384
1219377600000|2008-08-22 04:00:00|24575|24575|24529.5|24529.5|24743.8|24743.8|24474|24474|4594506
1219636800000|2008-08-25 04:00:00|24305.5|24305.5|24150.5|24150.5|24850|24850|24075|24075|4030504
1219723200000|2008-08-26 04:00:00|24173|24173|23708|23708|24173|24173|23529.5|23529.5|6617068
1219809600000|2008-08-27 04:00:00|23686.5|23686.5|23429|23429|23741.5|23741.5|23242|23242|8777292
1219896000000|2008-08-28 04:00:00|23624.5|23624.5|23689|23689|23822.5|23822.5|23516.5|23516.5|6059510
1219982400000|2008-08-29 04:00:00|23487.5|23487.5|23164.5|23164.5|23550.5|23550.5|23116.5|23116.5|7696596
1220328000000|2008-09-02 04:00:00|23838.5|23838.5|23262.5|23262.5|24109|24109|23071|23071|12241392
1220414400000|2008-09-03 04:00:00|23436.5|23436.5|23220.5|23220.5|23714.495|23714.495|22979|22979|8630914
1220500800000|2008-09-04 04:00:00|23000|23000|22513|22513|23162|23162|22470|22470|9773312
1220587200000|2008-09-05 04:00:00|22274.5|22274.5|22212.5|22212.5|22622.8|22622.8|22004|22004|9076750
1220846400000|2008-09-08 04:00:00|22601|22601|20997.5|20997.5|22647|22647|20877.505|20877.505|18042996
1220932800000|2008-09-09 04:00:00|21158.5|21158.5|20933|20933|21619|21619|20750|20750|14462890
1221019200000|2008-09-10 04:00:00|21223.5|21223.5|20708|20708|21224|21224|20484|20484|12455584
1221105600000|2008-09-11 04:00:00|20417.5|20417.5|21687.5|21687.5|21754.5|21754.5|20319|20319|12945296
1221192000000|2008-09-12 04:00:00|21510.5|21510.5|21883|21883|22099.5|22099.5|21450|21450|12056916
1221451200000|2008-09-15 04:00:00|21200|21200|21693|21693|22098.5|22098.5|21185.5|21185.5|13137242
1221537600000|2008-09-16 04:00:00|21298|21298|22146.5|22146.5|22464|22464|21274.5|21274.5|13983534
1221624000000|2008-09-17 04:00:00|21924|21924|20724.5|20724.5|21957|21957|20672|20672|18258308
1221710400000|2008-09-18 04:00:00|21132|21132|21954|21954|21959|21959|20525|20525|17184194
1221796800000|2008-09-19 04:00:00|23050|23050|22457.5|22457.5|23103.5|23103.5|22164|22164|20017490
1222056000000|2008-09-22 04:00:00|22706.5|22706.5|21507|21507|22706.5|22706.5|21450|21450|8818238
1222142400000|2008-09-23 04:00:00|21662.5|21662.5|21463.5|21463.5|22039.5|22039.5|21286.005|21286.005|10413288
1222228800000|2008-09-24 04:00:00|21517|21517|21755.5|21755.5|22250|22250|21505.5|21505.5|8485590
1222315200000|2008-09-25 04:00:00|21942|21942|21980|21980|22500|22500|21799|21799|10053834
1222401600000|2008-09-26 04:00:00|21400|21400|21552|21552|21858|21858|21051.505|21051.505|10585502
1222660800000|2008-09-29 04:00:00|20975.5|20975.5|19050|19050|21175.5|21175.5|19035.5|19035.5|21529938
1222747200000|2008-09-30 04:00:00|19800|19800|20026|20026|21255|21255|19616|19616|17649174
1222833600000|2008-10-01 04:00:00|20557.5|20557.5|20586|20586|20849|20849|20155|20155|12474146
1222920000000|2008-10-02 04:00:00|20489.5|20489.5|19524.5|19524.5|20499|20499|19300|19300|11976302
1223006400000|2008-10-03 04:00:00|19867.5|19867.5|19345.5|19345.5|20624.995|20624.995|19153.5|19153.5|16071814
1223265600000|2008-10-06 04:00:00|18699|18699|18560.5|18560.5|18799.5|18799.5|17858|17858|22444970
1223352000000|2008-10-07 04:00:00|18666.5|18666.5|17300.5|17300.5|18749|18749|17268.5|17268.5|22117664
1223438400000|2008-10-08 04:00:00|16508|16508|16905.5|16905.5|17949.5|17949.5|16305.5|16305.5|23656926
1223524800000|2008-10-09 04:00:00|17226|17226|16449|16449|17428.305|17428.305|16083.5|16083.5|16176842
1223611200000|2008-10-10 04:00:00|15658|15658|16600|16600|17094.5|17094.5|15515|15515|21201214
1223870400000|2008-10-13 04:00:00|17789.5|17789.5|19051|19051|19097.5|19097.5|17287.5|17287.5|17815202
1223956800000|2008-10-14 04:00:00|19676.5|19676.5|18135.5|18135.5|19725|19725|17850|17850|15749314
1224043200000|2008-10-15 04:00:00|17732.5|17732.5|16958.5|16958.5|17950|17950|16941.5|16941.5|13443560
1224129600000|2008-10-16 04:00:00|16638|16638|17651|17651|17825|17825|15472|15472|32578534
1224216000000|2008-10-17 04:00:00|18948|18948|18627|18627|19300|19300|18177.5|18177.5|28513574
1224475200000|2008-10-20 04:00:00|18987.5|18987.5|18966|18966|19049|19049|17979.5|17979.5|13514004
1224561600000|2008-10-21 04:00:00|18619.5|18619.5|18137.5|18137.5|19189|19189|18100|18100|11581222
1224648000000|2008-10-22 04:00:00|17849.5|17849.5|17783.5|17783.5|18484.5|18484.5|17200|17200|13128242
1224734400000|2008-10-23 04:00:00|17682.5|17682.5|17616|17616|17900|17900|16899.5|16899.5|12960890
1224820800000|2008-10-24 04:00:00|16323.5|16323.5|16964.5|16964.5|17523.5|17523.5|16237|16237|14718168
1225080000000|2008-10-27 04:00:00|16740.5|16740.5|16474.5|16474.5|17150|17150|16280|16280|12418346
1225166400000|2008-10-28 04:00:00|16952.5|16952.5|18437.5|18437.5|18465.5|18465.5|16425.5|16425.5|16213976
1225252800000|2008-10-29 04:00:00|18289.5|18289.5|17900|17900|18550|18550|17618.5|17618.5|19527374
1225339200000|2008-10-30 04:00:00|18423|18423|17984.5|17984.5|18600|18600|17918.5|17918.5|15986814
1225425600000|2008-10-31 04:00:00|17808|17808|17968|17968|18597.995|18597.995|17713.5|17713.5|14853752
1225688400000|2008-11-03 05:00:00|17879|17879|17324.5|17324.5|18149.5|18149.5|17071.5|17071.5|11910894
1225774800000|2008-11-04 05:00:00|17672|17672|18347|18347|18618|18618|17275|17275|14704898
1225861200000|2008-11-05 05:00:00|18107.5|18107.5|17112|17112|18444|18444|17065.5|17065.5|13899540
1225947600000|2008-11-06 05:00:00|16998.5|16998.5|16561|16561|17221|17221|16290.5|16290.5|17158984
1226034000000|2008-11-07 05:00:00|16656|16656|16557|16557|17057.5|17057.5|16266.55|16266.55|9380166
1226293200000|2008-11-10 05:00:00|16400|16400|15939|15939|16472.2|16472.2|15473.5|15473.5|16195190
1226379600000|2008-11-11 05:00:00|15434.5|15434.5|15573|15573|15815|15815|15026.05|15026.05|20297570
1226466000000|2008-11-12 05:00:00|15102.5|15102.5|14550|14550|15624.495|15624.495|14388|14388|20108906
1226552400000|2008-11-13 05:00:00|14588.5|14588.5|15604|15604|15650|15650|14000|14000|26478136
1226638800000|2008-11-14 05:00:00|15162.5|15162.5|15501|15501|16249.5|16249.5|15128|15128|19036932
1226898000000|2008-11-17 05:00:00|15150|15150|15006|15006|15508|15508|14897.5|14897.5|15088902
1226984400000|2008-11-18 05:00:00|15078.5|15078.5|14871|14871|15186.5|15186.5|14267.5|14267.5|16697582
1227070800000|2008-11-19 05:00:00|14769.5|14769.5|14009|14009|15009.5|15009.5|13929|13929|15683210
1227157200000|2008-11-20 05:00:00|13744.5|13744.5|12978|12978|14147|14147|12952|12952|19561492
1227243600000|2008-11-21 05:00:00|13125.5|13125.5|13121.5|13121.5|13468.5|13468.5|12365|12365|20492676
1227502800000|2008-11-24 05:00:00|13463|13463|12872|12872|13497.5|13497.5|12450.5|12450.5|20119114
1227589200000|2008-11-25 05:00:00|13434|13434|14102.5|14102.5|14333|14333|13366|13366|21548518
1227675600000|2008-11-26 05:00:00|14014|14014|14604.5|14604.5|14773|14773|13810|13810|12718358
1227848400000|2008-11-28 05:00:00|14529|14529|14648|14648|14822.5|14822.5|14414.005|14414.005|5132736
1228107600000|2008-12-01 05:00:00|14334|14334|13299.5|13299.5|14368.995|14368.995|13299.15|13299.15|11422928
1228194000000|2008-12-02 05:00:00|13486.5|13486.5|13755.5|13755.5|13889|13889|13129.005|13129.005|11683854
1228280400000|2008-12-03 05:00:00|13492.5|13492.5|13971.5|13971.5|14068|14068|13267|13267|11813232
1228366800000|2008-12-04 05:00:00|13826.5|13826.5|13717|13717|14174.5|14174.5|13438.5|13438.5|9775598
1228453200000|2008-12-05 05:00:00|13551|13551|14199.5|14199.5|14212|14212|13201|13201|13047986
1228712400000|2008-12-08 05:00:00|14499.5|14499.5|15105.5|15105.5|15472|15472|14100|14100|16290600
1228798800000|2008-12-09 05:00:00|14884.5|14884.5|15298.5|15298.5|15900|15900|14850.5|14850.5|13783546
1228885200000|2008-12-10 05:00:00|15462|15462|15441|15441|15745|15745|15225.5|15225.5|10479206
1228971600000|2008-12-11 05:00:00|15208.5|15208.5|15011|15011|15644|15644|14890|14890|12362156
1229058000000|2008-12-12 05:00:00|14785.5|14785.5|15788|15788|15823.5|15823.5|14700|14700|11445712
1229317200000|2008-12-15 05:00:00|15700.5|15700.5|15533.5|15533.5|15924.5|15924.5|15255.5|15255.5|13477612
1229403600000|2008-12-16 05:00:00|15726|15726|16264|16264|16475|16475|15563.5|15563.5|14399988
1229490000000|2008-12-17 05:00:00|15932|15932|15762|15762|16106.5|16106.5|15621|15621|11596260
1229576400000|2008-12-18 05:00:00|15835|15835|15514|15514|16017.5|16017.5|15455.5|15455.5|9528112
1229662800000|2008-12-19 05:00:00|15549.5|15549.5|15508.5|15508.5|15889.5|15889.5|15450|15450|11340280
1229922000000|2008-12-22 05:00:00|15428|15428|14855.5|14855.5|15475|15475|14531.5|14531.5|7838858
1230008400000|2008-12-23 05:00:00|15021.5|15021.5|14901|14901|15165.5|15165.5|14833.5|14833.5|7567580
1230094800000|2008-12-24 05:00:00|15073.995|15073.995|15147.5|15147.5|15317|15317|14919|14919|3843514
1230267600000|2008-12-26 05:00:00|15203.5|15203.5|15018|15018|15263|15263|14915.5|14915.5|3922244
1230526800000|2008-12-29 05:00:00|15011|15011|14871|14871|15069|15069|14579|14579|7404332
1230613200000|2008-12-30 05:00:00|15040|15040|15155.5|15155.5|15340.5|15340.5|14935.5|14935.5|7690738
1230699600000|2008-12-31 05:00:00|15210|15210|15382.5|15382.5|15550|15550|15130.505|15130.505|5774668
1230872400000|2009-01-02 05:00:00|15429.975|15429.975|16066|16066|16090.995|16090.995|15275|15275|7235148
1231131600000|2009-01-05 05:00:00|16050|16050|16402.5|16402.5|16562|16562|15750|15750|9782126
1231218000000|2009-01-06 05:00:00|16649|16649|16703|16703|17039.95|17039.95|16319.5|16319.5|12853690
1231304400000|2009-01-07 05:00:00|16416|16416|16100.5|16100.5|16545.495|16545.495|15937.5|15937.5|8990590
1231390800000|2009-01-08 05:00:00|15914|15914|16259.5|16259.5|16259.5|16259.5|15867|15867|7202932
1231477200000|2009-01-09 05:00:00|16375|16375|15753.5|15753.5|16375|16375|15670|15670|8682170
1231736400000|2009-01-12 05:00:00|15815.5|15815.5|15634.5|15634.5|15947.5|15947.5|15511.5|15511.5|6609726
1231822800000|2009-01-13 05:00:00|15588.5|15588.5|15716|15716|16030|16030|15519.5|15519.5|8867206
1231909200000|2009-01-14 05:00:00|15500|15500|15048.5|15048.5|15690|15690|14887.5|14887.5|11154758
1231995600000|2009-01-15 05:00:00|14878.5|14878.5|14949.5|14949.5|15179|15179|14339.5|14339.5|11874878
1232082000000|2009-01-16 05:00:00|15251|15251|14983.5|14983.5|15412.5|15412.5|14785|14785|10451918
1232427600000|2009-01-20 05:00:00|14957|14957|14137.5|14137.5|14975|14975|14137.5|14137.5|10100176
1232514000000|2009-01-21 05:00:00|14417.5|14417.5|15154|15154|15175|15175|14417.5|14417.5|9855068
1232600400000|2009-01-22 05:00:00|14902|14902|15325|15325|15467.5|15467.5|14757.5|14757.5|16532640
1232686800000|2009-01-23 05:00:00|15463.5|15463.5|16235|16235|16598|16598|15211|15211|21465550
1232946000000|2009-01-26 05:00:00|16242.5|16242.5|16193.5|16193.5|16400|16400|16028|16028|9223162
1233032400000|2009-01-27 05:00:00|16322.5|16322.5|16574|16574|16693.5|16693.5|16213.5|16213.5|9859088
1233118800000|2009-01-28 05:00:00|16899|16899|17433.5|17433.5|17616.5|17616.5|16815.5|16815.5|15386404
1233205200000|2009-01-29 05:00:00|17227|17227|17166|17166|17252.5|17252.5|17005.5|17005.5|14568684
1233291600000|2009-01-30 05:00:00|17234.5|17234.5|16926.5|16926.5|17440|17440|16800.05|16800.05|9347238
1233550800000|2009-02-02 05:00:00|16714.5|16714.5|17028.5|17028.5|17250|17250|16600|16600|10413830
1233637200000|2009-02-03 05:00:00|17128.5|17128.5|17022.5|17022.5|17150|17150|16691.425|16691.425|13123268
1233723600000|2009-02-04 05:00:00|17003.5|17003.5|17150|17150|17722|17722|16958.5|16958.5|13635702
1233810000000|2009-02-05 05:00:00|17045.5|17045.5|17686|17686|17769|17769|16850|16850|14530566
1233896400000|2009-02-06 05:00:00|17823|17823|18564|18564|18690.5|18690.5|17772|17772|14083594
1234155600000|2009-02-09 05:00:00|18564|18564|18938.5|18938.5|19050|19050|18365|18365|9966448
1234242000000|2009-02-10 05:00:00|18799|18799|17925.5|17925.5|18875|18875|17894.5|17894.5|14211662
1234328400000|2009-02-11 05:00:00|17947.5|17947.5|17902|17902|18250|18250|17650|17650|10464176
1234414800000|2009-02-12 05:00:00|17658|17658|18152.5|18152.5|18181|18181|17574|17574|11102766
1234501200000|2009-02-13 05:00:00|18109.5|18109.5|17884|17884|18149.5|18149.5|17761.5|17761.5|8294214
1234846800000|2009-02-17 05:00:00|17325.5|17325.5|17133|17133|17354.5|17354.5|16984.5|16984.5|11361464
1234933200000|2009-02-18 05:00:00|17362|17362|17655.5|17655.5|17669|17669|17026|17026|12051998
1235019600000|2009-02-19 05:00:00|17873.5|17873.5|17132|17132|17990|17990|17070.5|17070.5|9979106
1235106000000|2009-02-20 05:00:00|16902.5|16902.5|17322.5|17322.5|17446|17446|16750|16750|12436556
1235365200000|2009-02-23 05:00:00|17350|17350|16503|16503|17490|17490|16477.5|16477.5|10441012
1235451600000|2009-02-24 05:00:00|16551|16551|17272.5|17272.5|17481|17481|16544.5|16544.5|12203970
1235538000000|2009-02-25 05:00:00|17107.5|17107.5|17082|17082|17615|17615|16946|16946|12881552
1235624400000|2009-02-26 05:00:00|17298|17298|16859|16859|17624.5|17624.5|16858|16858|11215516
1235710800000|2009-02-27 05:00:00|16647.5|16647.5|16899.5|16899.5|17191|17191|16555.5|16555.5|10841784
1235970000000|2009-03-02 05:00:00|16666.5|16666.5|16358|16358|17034.995|17034.995|16300|16300|11579348
1236056400000|2009-03-03 05:00:00|16503.5|16503.5|16274|16274|16684.5|16684.5|16117.5|16117.5|13048414
1236142800000|2009-03-04 05:00:00|16158|16158|15946|15946|16450|16450|15769|15769|15640266
1236229200000|2009-03-05 05:00:00|15824|15824|15282|15282|15954|15954|15132|15132|13061262
1236315600000|2009-03-06 05:00:00|15361|15361|15428.5|15428.5|15509.5|15509.5|14712.45|14712.45|14476174
1236571200000|2009-03-09 04:00:00|14999|14999|14544.5|14544.5|15328.5|15328.5|14472.5|14472.5|13859184
1236657600000|2009-03-10 04:00:00|14912.5|14912.5|15408.5|15408.5|15525|15525|14712.5|14712.5|13463466
1236744000000|2009-03-11 04:00:00|15505|15505|15895.5|15895.5|16000|16000|15285.5|15285.5|11853756
1236830400000|2009-03-12 04:00:00|15877|15877|16176.5|16176.5|16250|16250|15682.5|15682.5|10052660
1236916800000|2009-03-13 04:00:00|16305|16305|16221|16221|16373|16373|15951.505|15951.505|7815218
1237176000000|2009-03-16 04:00:00|16299.5|16299.5|15984.5|15984.5|16486.5|16486.5|15929.5|15929.5|9894512
1237262400000|2009-03-17 04:00:00|16009|16009|16767|16767|16767|16767|15954.5|15954.5|9431572
1237348800000|2009-03-18 04:00:00|16740.5|16740.5|16655|16655|17000|17000|16402.685|16402.685|10027238
1237435200000|2009-03-19 04:00:00|16584|16584|16497|16497|16800|16800|16369|16369|8222952
1237521600000|2009-03-20 04:00:00|16515|16515|16508|16508|16649.5|16649.5|16317|16317|9477180
1237780800000|2009-03-23 04:00:00|16678|16678|17430.05|17430.05|17472.5|17472.5|16651.5|16651.5|8544170
1237867200000|2009-03-24 04:00:00|17325|17325|17358.25|17358.25|17692|17692|17200|17200|7643616
1237953600000|2009-03-25 04:00:00|17520|17520|17203.5|17203.5|17567|17567|16812.5|16812.5|8674234
1238040000000|2009-03-26 04:00:00|17656.5|17656.5|17664.5|17664.5|17958|17958|17425|17425|12009538
1238126400000|2009-03-27 04:00:00|17500|17500|17385|17385|17599.805|17599.805|17273.5|17273.5|6646802
1238385600000|2009-03-30 04:00:00|17127.4|17127.4|17134.5|17134.5|17190.5|17190.5|16802.75|16802.75|6193404
1238472000000|2009-03-31 04:00:00|17446.7|17446.7|17403|17403|17675.5|17675.5|17308.8|17308.8|7316842
1238558400000|2009-04-01 04:00:00|17189|17189|17704.5|17704.5|17762|17762|17030.5|17030.5|6606084
1238644800000|2009-04-02 04:00:00|18165.5|18165.5|18125|18125|18488|18488|18016|18016|8978734
1238731200000|2009-04-03 04:00:00|18225|18225|18489|18489|18586|18586|17900|17900|7579568
1238990400000|2009-04-06 04:00:00|18350|18350|18412|18412|18491|18491|18070.105|18070.105|6563520
1239076800000|2009-04-07 04:00:00|18130|18130|17932.5|17932.5|18187.5|18187.5|17765.5|17765.5|7362866
1239163200000|2009-04-08 04:00:00|18175|18175|18100|18100|18250|18250|17810.5|17810.5|5530284
1239249600000|2009-04-09 04:00:00|18475|18475|18625|18625|18717.5|18717.5|18312.5|18312.5|6766292
1239595200000|2009-04-13 04:00:00|18566.5|18566.5|18905.5|18905.5|18955|18955|18515|18515|6100162
1239681600000|2009-04-14 04:00:00|18847|18847|18445.5|18445.5|18849.5|18849.5|18280|18280|6858718
1239768000000|2009-04-15 04:00:00|18355|18355|18975|18975|19053|19053|18208|18208|9870006
1239854400000|2009-04-16 04:00:00|19075|19075|19437|19437|19645|19645|19051|19051|20370188
1239940800000|2009-04-17 04:00:00|19301|19301|19612|19612|19991|19991|19240.5|19240.5|21469926
1240200000000|2009-04-20 04:00:00|19307.5|19307.5|18965|18965|19532.5|19532.5|18794.5|18794.5|8859110
1240286400000|2009-04-21 04:00:00|18808.5|18808.5|19073.5|19073.5|19215|19215|18805|18805|7394602
1240372800000|2009-04-22 04:00:00|19087.5|19087.5|19193|19193|19500|19500|18950.5|18950.5|7007232
1240459200000|2009-04-23 04:00:00|19375.5|19375.5|19234.5|19234.5|19487.5|19487.5|19055.5|19055.5|5222480
1240545600000|2009-04-24 04:00:00|19302.5|19302.5|19474.5|19474.5|19659|19659|19025|19025|6772294
1240804800000|2009-04-27 04:00:00|19217|19217|19297.5|19297.5|19474.5|19474.5|19137.5|19137.5|4582250
1240891200000|2009-04-28 04:00:00|19187.5|19187.5|19185.5|19185.5|19452.5|19452.5|19077|19077|5887876
1240977600000|2009-04-29 04:00:00|19298.5|19298.5|19573.5|19573.5|19748.5|19748.5|19291.5|19291.5|7220320
1241064000000|2009-04-30 04:00:00|19788|19788|19798.5|19798.5|20187.5|20187.5|19740|19740|8722138
1241150400000|2009-05-01 04:00:00|19751.5|19751.5|19684.5|19684.5|19879.5|19879.5|19577.5|19577.5|4857222
1241409600000|2009-05-04 04:00:00|19908.5|19908.5|20098.965|20098.965|20120|20120|19739.5|19739.5|6409686
1241496000000|2009-05-05 04:00:00|19999|19999|20149.5|20149.5|20250|20250|19862.5|19862.5|4802192
1241582400000|2009-05-06 04:00:00|20339.5|20339.5|20173.5|20173.5|20414|20414|20050|20050|5267486
1241668800000|2009-05-07 04:00:00|20205|20205|19830.5|19830.5|20249.5|20249.5|19625|19625|6001448
1241755200000|2009-05-08 04:00:00|20142.5|20142.5|20366.5|20366.5|20506.42|20506.42|19750|19750|7731194
1242014400000|2009-05-11 04:00:00|20140|20140|20399|20399|20600|20600|20060|20060|5121472
1242100800000|2009-05-12 04:00:00|20500.5|20500.5|19950.5|19950.5|20549.5|20549.5|19755.5|19755.5|7592906
1242187200000|2009-05-13 04:00:00|19704.5|19704.5|19477|19477|19819.5|19819.5|19417.5|19417.5|5704768
1242273600000|2009-05-14 04:00:00|19440|19440|19375|19375|19610.5|19610.5|19234.5|19234.5|5875808
1242360000000|2009-05-15 04:00:00|19555|19555|19500|19500|19705.5|19705.5|19454.525|19454.525|6033718
1242619200000|2009-05-18 04:00:00|19736.5|19736.5|19842|19842|19865.5|19865.5|19270|19270|6704110
1242705600000|2009-05-19 04:00:00|19805|19805|19944|19944|20082|20082|19650|19650|5675646
1242792000000|2009-05-20 04:00:00|20104.5|20104.5|19859|19859|20283.5|20283.5|19750|19750|4568382
1242878400000|2009-05-21 04:00:00|19815|19815|19825|19825|20142|20142|19691.85|19691.85|5440600
1242964800000|2009-05-22 04:00:00|19833|19833|19675|19675|19932.5|19932.5|19600.025|19600.025|3437686
1243310400000|2009-05-26 04:00:00|19597.475|19597.475|20218|20218|20250|20250|19500|19500|6209552
1243396800000|2009-05-27 04:00:00|20282|20282|20278|20278|20592.925|20592.925|20240.5|20240.5|6071784
1243483200000|2009-05-28 04:00:00|20434|20434|20520|20520|20581|20581|20230.5|20230.5|5337986
1243569600000|2009-05-29 04:00:00|20605.5|20605.5|20861.5|20861.5|20861.645|20861.645|20535|20535|5298810
1243828800000|2009-06-01 04:00:00|20936.5|20936.5|21328|21328|21480|21480|20926.5|20926.5|6646862
1243915200000|2009-06-02 04:00:00|21312.5|21312.5|21420|21420|21498|21498|21170|21170|5252024
1244001600000|2009-06-03 04:00:00|21300|21300|21582.5|21582.5|21623.15|21623.15|21200|21200|7071186
1244088000000|2009-06-04 04:00:00|21765|21765|22014|22014|22062|22062|21725|21725|7278868
1244174400000|2009-06-05 04:00:00|22253.5|22253.5|22216|22216|22367|22367|21973|21973|7362004
1244433600000|2009-06-08 04:00:00|21975|21975|21938.5|21938.5|22046|22046|21706|21706|6197862
1244520000000|2009-06-09 04:00:00|21929|21929|21781|21781|22025|22025|21588|21588|6511890
1244606400000|2009-06-10 04:00:00|21811.5|21811.5|21630|21630|21894.5|21894.5|21333.5|21333.5|6717740
1244692800000|2009-06-11 04:00:00|21588.5|21588.5|21450|21450|21686.5|21686.5|21418.5|21418.5|5732080
1244779200000|2009-06-12 04:00:00|21343|21343|21242|21242|21385|21385|21060.5|21060.5|5836858
1245038400000|2009-06-15 04:00:00|21075|21075|20838.5|20838.5|21075|21075|20700|20700|7474598
1245124800000|2009-06-16 04:00:00|20965.5|20965.5|20800|20800|21054.5|21054.5|20771|20771|6100522
1245211200000|2009-06-17 04:00:00|20809.5|20809.5|20758|20758|20986|20986|20578|20578|6981894
1245297600000|2009-06-18 04:00:00|20784|20784|20703|20703|20934.5|20934.5|20650|20650|6175306
1245384000000|2009-06-19 04:00:00|20910.5|20910.5|21004.5|21004.5|21023|21023|20729|20729|8522016
1245643200000|2009-06-22 04:00:00|20847.5|20847.5|20367.5|20367.5|20874.5|20874.5|20094.505|20094.505|8248720
1245729600000|2009-06-23 04:00:00|20332.5|20332.5|20284|20284|20449.5|20449.5|20127.5|20127.5|5799420
1245816000000|2009-06-24 04:00:00|20437|20437|20464.5|20464.5|20611.5|20611.5|20328|20328|4915984
1245902400000|2009-06-25 04:00:00|20350|20350|20788.5|20788.5|20795|20795|20325.5|20325.5|6090558
1245988800000|2009-06-26 04:00:00|20684|20684|21266|21266|21411.5|21411.5|20655.5|20655.5|6514964
1246248000000|2009-06-29 04:00:00|21300|21300|21207|21207|21390|21390|21112|21112|4339036
1246334400000|2009-06-30 04:00:00|21200|21200|21079.5|21079.5|21360.5|21360.5|20911|20911|5189366
1246420800000|2009-07-01 04:00:00|21210|21210|20949.5|20949.5|21320|21320|20907.5|20907.5|4621536
1246507200000|2009-07-02 04:00:00|20770.5|20770.5|20424.5|20424.5|20770.5|20770.5|20340.5|20340.5|5035260
1246852800000|2009-07-06 04:00:00|20325|20325|20480.5|20480.5|20532|20532|20083|20083|4525114
1246939200000|2009-07-07 04:00:00|20412|20412|19831.5|19831.5|20459.5|20459.5|19799.005|19799.005|6520614
1247025600000|2009-07-08 04:00:00|20000|20000|20124.5|20124.5|20300|20300|19903|19903|6883708
1247112000000|2009-07-09 04:00:00|20306|20306|20519.5|20519.5|20722.5|20722.5|20290|20290|6551632
1247198400000|2009-07-10 04:00:00|20478.75|20478.75|20720|20720|20868.5|20868.5|20435|20435|5859118
1247457600000|2009-07-13 04:00:00|20808.7|20808.7|21215|21215|21226|21226|20759|20759|8095114
1247544000000|2009-07-14 04:00:00|21185.5|21185.5|21234.5|21234.5|21336.5|21336.5|21043.5|21043.5|5792922
1247630400000|2009-07-15 04:00:00|21483|21483|21908.5|21908.5|21934|21934|21424.5|21424.5|7558684
1247716800000|2009-07-16 04:00:00|21834|21834|22130|22130|22287.5|22287.5|21705|21705|13108824
1247803200000|2009-07-17 04:00:00|21650|21650|21512.5|21512.5|21774|21774|21335|21335|13709468
1248062400000|2009-07-20 04:00:00|21494|21494|21508.5|21508.5|21642.475|21642.475|21312.5|21312.5|6308004
1248148800000|2009-07-21 04:00:00|21547|21547|21395|21395|21595|21595|21286|21286|5938292
1248235200000|2009-07-22 04:00:00|21400|21400|21384.5|21384.5|21510|21510|21175|21175|5173920
1248321600000|2009-07-23 04:00:00|21434|21434|21867.1|21867.1|22060.5|22060.5|21275|21275|6958756
1248408000000|2009-07-24 04:00:00|21790.5|21790.5|22336|22336|22524.5|22524.5|21750|21750|7258908
1248667200000|2009-07-27 04:00:00|22302|22302|22240|22240|22337.5|22337.5|21880.5|21880.5|5010658
1248753600000|2009-07-28 04:00:00|22050|22050|21992.5|21992.5|22140.5|22140.5|21805|21805|5082104
1248840000000|2009-07-29 04:00:00|21861.5|21861.5|21812|21812|21890|21890|21594.25|21594.25|3974432
1248926400000|2009-07-30 04:00:00|22130.5|22130.5|22282|22282|22573.5|22573.5|22130.5|22130.5|6401094
1249012800000|2009-07-31 04:00:00|22499|22499|22152.5|22152.5|22635|22635|22121.5|22121.5|5723100
1249272000000|2009-08-03 04:00:00|22437|22437|22610.5|22610.5|22695|22695|22382|22382|5182346
1249358400000|2009-08-04 04:00:00|22468.5|22468.5|22686.7|22686.7|22700|22700|22421.5|22421.5|4780196
1249444800000|2009-08-05 04:00:00|22800|22800|22557|22557|22845.5|22845.5|22394|22394|4684454
1249531200000|2009-08-06 04:00:00|22715|22715|22518|22518|22744|22744|22426.5|22426.5|4222790
1249617600000|2009-08-07 04:00:00|22783.5|22783.5|22855|22855|22971|22971|22749.5|22749.5|5086784
1249876800000|2009-08-10 04:00:00|22757|22757|22830.5|22830.5|22920.5|22920.5|22689.5|22689.5|3483958
1249963200000|2009-08-11 04:00:00|22683.5|22683.5|22696.8|22696.8|22861.5|22861.5|22618.9|22618.9|3429226
1250049600000|2009-08-12 04:00:00|22770.5|22770.5|22929|22929|23087.5|23087.5|22746|22746|4683536
1250136000000|2009-08-13 04:00:00|23107.5|23107.5|23114|23114|23236|23236|22945.5|22945.5|3991280
1250222400000|2009-08-14 04:00:00|23139|23139|23000|23000|23159|23159|22844.5|22844.5|3353118
1250481600000|2009-08-17 04:00:00|22575|22575|22244.5|22244.5|22599.5|22599.5|22156.025|22156.025|5240608
1250568000000|2009-08-18 04:00:00|22255|22255|22264|22264|22385|22385|22116|22116|4714986
1250654400000|2009-08-19 04:00:00|21999.5|21999.5|22198.5|22198.5|22250|22250|21928.025|21928.025|4520182
1250740800000|2009-08-20 04:00:00|22600|22600|23020.5|23020.5|23109|23109|22561.5|22561.5|8004908
1250827200000|2009-08-21 04:00:00|23277|23277|23262|23262|23304.5|23304.5|23132.5|23132.5|7128734
1251086400000|2009-08-24 04:00:00|23367.5|23367.5|23436.5|23436.5|23504.5|23504.5|23221.25|23221.25|4918650
1251172800000|2009-08-25 04:00:00|23456.5|23456.5|23568.5|23568.5|23717.5|23717.5|23436|23436|4686060
1251259200000|2009-08-26 04:00:00|23638|23638|23400|23400|23650|23650|23335|23335|3976898
1251345600000|2009-08-27 04:00:00|23429|23429|23303|23303|23429|23429|23036.5|23036.5|4000000
1251432000000|2009-08-28 04:00:00|23463|23463|23237.5|23237.5|23618.5|23618.5|23169|23169|3543616
1251691200000|2009-08-31 04:00:00|22989.5|22989.5|23083.5|23083.5|23093|23093|22900|22900|3915910
1251777600000|2009-09-01 04:00:00|22984|22984|22788.05|22788.05|23341|23341|22721|22721|5190182
1251864000000|2009-09-02 04:00:00|22791|22791|22650.5|22650.5|22916.5|22916.5|22629.5|22629.5|3613036
1251950400000|2009-09-03 04:00:00|22791|22791|22876|22876|22912.5|22912.5|22750|22750|3292708
1252036800000|2009-09-04 04:00:00|22878.5|22878.5|23065|23065|23130|23130|22789|22789|2999746
1252382400000|2009-09-08 04:00:00|23214.5|23214.5|22931|22931|23349.5|23349.5|22792|22792|5313218
1252468800000|2009-09-09 04:00:00|22953|22953|23198.5|23198.5|23313.5|23313.5|22940|22940|4390992
1252555200000|2009-09-10 04:00:00|23332.5|23332.5|23547|23547|23547|23547|23100|23100|5070608
1252641600000|2009-09-11 04:00:00|23520|23520|23607|23607|23665|23665|23381.5|23381.5|3805622
1252900800000|2009-09-14 04:00:00|23525.5|23525.5|23756|23756|23840|23840|23502.5|23502.5|3955334
1252987200000|2009-09-15 04:00:00|23754|23754|23877|23877|23945.5|23945.5|23635.5|23635.5|4797214
1253073600000|2009-09-16 04:00:00|23990|23990|24414.5|24414.5|24468.5|24468.5|23924|23924|5174734
1253160000000|2009-09-17 04:00:00|24528.5|24528.5|24586|24586|24868.5|24868.5|24357.5|24357.5|8966894
1253246400000|2009-09-18 04:00:00|24838.5|24838.5|24573|24573|24849|24849|24561.5|24561.5|6568496
1253505600000|2009-09-21 04:00:00|24387|24387|24850|24850|24945|24945|24311|24311|4235134
1253592000000|2009-09-22 04:00:00|25046|25046|24953|24953|25099.5|25099.5|24890.5|24890.5|6083660
1253678400000|2009-09-23 04:00:00|25039|25039|24923|24923|25350|25350|24885.5|24885.5|5409370
1253764800000|2009-09-24 04:00:00|25023.5|25023.5|24838.5|24838.5|25070.5|25070.5|24650|24650|5057292
1253851200000|2009-09-25 04:00:00|24714.5|24714.5|24624|24624|24996.5|24996.5|24600|24600|4104028
1254110400000|2009-09-28 04:00:00|24742|24742|24926.5|24926.5|25075|25075|24664.75|24664.75|3686336
1254196800000|2009-09-29 04:00:00|24976.5|24976.5|24926.5|24926.5|24987.5|24987.5|24650.5|24650.5|4198758
1254283200000|2009-09-30 04:00:00|25000|25000|24792.5|24792.5|25007|25007|24362|24362|6283402
1254369600000|2009-10-01 04:00:00|24650|24650|24360|24360|24823.5|24823.5|24350|24350|5632468
1254456000000|2009-10-02 04:00:00|24187|24187|24229|24229|24587|24587|24130|24130|5201610
1254715200000|2009-10-05 04:00:00|24382.5|24382.5|24426|24426|24621.5|24621.5|24167|24167|4289304
1254801600000|2009-10-06 04:00:00|24585.005|24585.005|24937|24937|24968.5|24968.5|24585.005|24585.005|5465954
1254888000000|2009-10-07 04:00:00|24950|24950|25877|25877|25949.5|25949.5|24890.5|24890.5|9755366
1254974400000|2009-10-08 04:00:00|25978.5|25978.5|25709|25709|26162.5|26162.5|25667|25667|8613008
1255060800000|2009-10-09 04:00:00|25832.5|25832.5|25812.5|25812.5|26075.5|26075.5|25725|25725|5479784
1255320000000|2009-10-12 04:00:00|26171|26171|26202|26202|26288|26288|25966.005|25966.005|6648640
1255406400000|2009-10-13 04:00:00|26219.5|26219.5|26305.5|26305.5|26373|26373|26069|26069|6084484
1255492800000|2009-10-14 04:00:00|26623|26623|26766|26766|26779|26779|26500|26500|6530110
1255579200000|2009-10-15 04:00:00|26687.5|26687.5|26495.5|26495.5|26845|26845|26363.5|26363.5|12200706
1255665600000|2009-10-16 04:00:00|27366.5|27366.5|27492.5|27492.5|27737.5|27737.5|27226.5|27226.5|17691428
1255924800000|2009-10-19 04:00:00|27634.5|27634.5|27604.5|27604.5|27680|27680|27436.5|27436.5|6440334
1256011200000|2009-10-20 04:00:00|27582|27582|27586|27586|27647.5|27647.5|27035|27035|8088878
1256097600000|2009-10-21 04:00:00|27495.5|27495.5|27555|27555|27967.5|27967.5|27450|27450|7346336
1256184000000|2009-10-22 04:00:00|27500|27500|27704.5|27704.5|27750|27750|27400|27400|4674174
1256270400000|2009-10-23 04:00:00|27762.5|27762.5|27684.5|27684.5|27894.5|27894.5|27560|27560|4786382
1256529600000|2009-10-26 04:00:00|27787.5|27787.5|27710.5|27710.5|28082|28082|27544.5|27544.5|5947412
1256616000000|2009-10-27 04:00:00|27548.5|27548.5|27414.5|27414.5|27728|27728|27208|27208|6436066
1256702400000|2009-10-28 04:00:00|27393.5|27393.5|27015|27015|27500|27500|26912.5|26912.5|5137320
1256788800000|2009-10-29 04:00:00|27150.5|27150.5|27552.5|27552.5|27591.5|27591.5|27050|27050|5037524
1256875200000|2009-10-30 04:00:00|27500|27500|26806|26806|27508.5|27508.5|26712|26712|6939476
1257138000000|2009-11-02 05:00:00|26854|26854|26699.5|26699.5|26973|26973|26412.05|26412.05|6405750
1257224400000|2009-11-03 05:00:00|26500.5|26500.5|26864.5|26864.5|26875|26875|26415.005|26415.005|4765784
1257310800000|2009-11-04 05:00:00|27040|27040|27016.5|27016.5|27275|27275|26821|26821|4667258
1257397200000|2009-11-05 05:00:00|27174.5|27174.5|27432.5|27432.5|27488.5|27488.5|27133.2|27133.2|3696078
1257483600000|2009-11-06 05:00:00|27386|27386|27555|27555|27589|27589|27275|27275|3653410
1257742800000|2009-11-09 05:00:00|27772.5|27772.5|28125.5|28125.5|28129|28129|27711.5|27711.5|5302852
1257829200000|2009-11-10 05:00:00|28136.5|28136.5|28338|28338|28439|28439|28100|28100|4462952
1257915600000|2009-11-11 05:00:00|28524|28524|28528|28528|28675|28675|28293|28293|4643712
1258002000000|2009-11-12 05:00:00|28478|28478|28392.5|28392.5|28645|28645|28275|28275|3772790
1258088400000|2009-11-13 05:00:00|28464.5|28464.5|28602.5|28602.5|28625.5|28625.5|28330.5|28330.5|3336184
1258347600000|2009-11-16 05:00:00|28750|28750|28814|28814|28849.5|28849.5|28639|28639|4398272
1258434000000|2009-11-17 05:00:00|28743.5|28743.5|28874.5|28874.5|28875|28875|28686|28686|3841530
1258520400000|2009-11-18 05:00:00|28832.5|28832.5|28832.5|28832.5|28939|28939|28603.5|28603.5|3100254
1258606800000|2009-11-19 05:00:00|28688.5|28688.5|28649.5|28649.5|28700|28700|28500|28500|4336604
1258693200000|2009-11-20 05:00:00|28475|28475|28498.2|28498.2|28580|28580|28470|28470|4012404
1258952400000|2009-11-23 05:00:00|28824.5|28824.5|29117.5|29117.5|29330|29330|28793|28793|5097124
1259038800000|2009-11-24 05:00:00|29126|29126|29154.5|29154.5|29214.5|29214.5|28827|28827|3217296
1259125200000|2009-11-25 05:00:00|29320.27|29320.27|29287|29287|29352.995|29352.995|29134.5|29134.5|2922810
1259298000000|2009-11-27 05:00:00|28600|28600|28988|28988|29123|29123|28548.5|28548.5|2769046
1259557200000|2009-11-30 05:00:00|29031.5|29031.5|29150|29150|29183.5|29183.5|28855.5|28855.5|3450462
1259643600000|2009-12-01 05:00:00|29406.5|29406.5|29493.5|29493.5|29561|29561|29150|29150|4642546
1259730000000|2009-12-02 05:00:00|29550|29550|29375.5|29375.5|29650.5|29650.5|29311|29311|3330450
1259816400000|2009-12-03 05:00:00|29452|29452|29287|29287|29572.5|29572.5|29250|29250|2858798
1259902800000|2009-12-04 05:00:00|29651|29651|29250.5|29250.5|29741.6|29741.6|28959|28959|5028084
1260162000000|2009-12-07 05:00:00|29210.5|29210.5|29312.5|29312.5|29434.5|29434.5|29050|29050|3273174
1260248400000|2009-12-08 05:00:00|29175|29175|29352.5|29352.5|29533|29533|29100|29100|3051048
1260334800000|2009-12-09 05:00:00|29375|29375|29451|29451|29466.5|29466.5|29179|29179|3562576
1260421200000|2009-12-10 05:00:00|29522|29522|29575|29575|29735.5|29735.5|29520.5|29520.5|3339050
1260507600000|2009-12-11 05:00:00|29734|29734|29525.5|29525.5|29737.5|29737.5|29386.5|29386.5|3446756
1260766800000|2009-12-14 05:00:00|29767.5|29767.5|29786.5|29786.5|29865.5|29865.5|29630.505|29630.505|3827144
1260853200000|2009-12-15 05:00:00|29665|29665|29657|29657|29819|29819|29549.5|29549.5|4560680
1260939600000|2009-12-16 05:00:00|29930|29930|29888|29888|30018.5|30018.5|29832|29832|5619502
1261026000000|2009-12-17 05:00:00|29822|29822|29697|29697|29882|29882|29688|29688|5281524
1261112400000|2009-12-18 05:00:00|29801.5|29801.5|29821|29821|29946.5|29946.5|29750|29750|7065080
1261371600000|2009-12-21 05:00:00|29897.5|29897.5|29934|29934|29992|29992|29783.5|29783.5|5143962
1261458000000|2009-12-22 05:00:00|30067|30067|30056|30056|30075|30075|29942.5|29942.5|3768580
1261544400000|2009-12-23 05:00:00|30175|30175|30584|30584|30643.49|30643.49|30142.5|30142.5|4150622
1261630800000|2009-12-24 05:00:00|30646.5|30646.5|30924|30924|30976|30976|30613.525|30613.525|1717240
1261976400000|2009-12-28 05:00:00|31083|31083|31143.5|31143.5|31299.5|31299.5|30924|30924|3396030
1262062800000|2009-12-29 05:00:00|31237|31237|30970|30970|31242.125|31242.125|30914.5|30914.5|2855424
1262149200000|2009-12-30 05:00:00|30925|30925|31136.5|31136.5|31136.5|31136.5|30900.5|30900.5|2932758
1262235600000|2009-12-31 05:00:00|31237.5|31237.5|30999|30999|31270|31270|30999|30999|2440428
1262581200000|2010-01-04 05:00:00|31347.5|31347.5|31337.5|31337.5|31475.5|31475.5|31212|31212|3915926
1262667600000|2010-01-05 05:00:00|31359|31359|31199.5|31199.5|31392|31392|31077|31077|6015714
1262754000000|2010-01-06 05:00:00|31293|31293|30413|30413|31293|31293|30318|30318|7961256
1262840400000|2010-01-07 05:00:00|30470|30470|29705|29705|30500|30500|29632.5|29632.5|12836040
1262926800000|2010-01-08 05:00:00|29600|29600|30101|30101|30162.5|30162.5|29455.5|29455.5|9449470
1263186000000|2010-01-11 05:00:00|30223|30223|30055.5|30055.5|30223|30223|29702|29702|14433608
1263272400000|2010-01-12 05:00:00|29904|29904|29524|29524|29908|29908|29400|29400|9706498
1263358800000|2010-01-13 05:00:00|28824.5|28824.5|29354.5|29354.5|29419|29419|28695|28695|12998148
1263445200000|2010-01-14 05:00:00|29195|29195|29492.5|29492.5|29710|29710|29140.5|29140.5|8483140
1263531600000|2010-01-15 05:00:00|29579.5|29579.5|29000|29000|29678|29678|28902|28902|10875396
1263877200000|2010-01-19 05:00:00|29074.5|29074.5|29381|29381|29521|29521|28814.5|28814.5|8634286
1263963600000|2010-01-20 05:00:00|29299|29299|29020.5|29020.5|29299|29299|28764.5|28764.5|6506996
1264050000000|2010-01-21 05:00:00|29172|29172|29149|29149|29340.925|29340.925|28612.55|28612.55|12615268
1264136400000|2010-01-22 05:00:00|28225|28225|27500.5|27500.5|28530|28530|26743|26743|13615306
1264395600000|2010-01-25 05:00:00|27329.5|27329.5|27000|27000|27493.875|27493.875|26775.5|26775.5|8842024
1264482000000|2010-01-26 05:00:00|26898.5|26898.5|27121|27121|27480|27480|26814.5|26814.5|8713534
1264568400000|2010-01-27 05:00:00|27063.5|27063.5|27105|27105|27382.5|27382.5|26765.5|26765.5|7930934
1264654800000|2010-01-28 05:00:00|27224.5|27224.5|26714.5|26714.5|27349.995|27349.995|26530|26530|6462082
1264741200000|2010-01-29 05:00:00|26924.5|26924.5|26497.2|26497.2|27049.5|27049.5|26280.5|26280.5|8282392
1265000400000|2010-02-01 05:00:00|26730.1|26730.1|26651|26651|26790.5|26790.5|26515|26515|4506042
1265086800000|2010-02-02 05:00:00|26747.77|26747.77|26556|26556|26748|26748|26380.5|26380.5|8192610
1265173200000|2010-02-03 05:00:00|26433.5|26433.5|27041|27041|27105|27105|26411.5|26411.5|5999780
1265259600000|2010-02-04 05:00:00|26850|26850|26338.9|26338.9|26900|26900|26278|26278|6765464
1265346000000|2010-02-05 05:00:00|26420|26420|26564.5|26564.5|26674.925|26674.925|26123|26123|6314096
1265605200000|2010-02-08 05:00:00|26625|26625|26673.5|26673.5|27100|27100|26576.505|26576.505|5390824
1265691600000|2010-02-09 05:00:00|26977|26977|26822|26822|27076.5|27076.5|26753.5|26753.5|5657370
1265778000000|2010-02-10 05:00:00|26703.5|26703.5|26722.25|26722.25|26889.5|26889.5|26384.5|26384.5|5351588
1265864400000|2010-02-11 05:00:00|26612.5|26612.5|26820|26820|27024.5|27024.5|26475|26475|4822180
1265950800000|2010-02-12 05:00:00|26648.5|26648.5|26656|26656|26857.5|26857.5|26525|26525|4560742
1266296400000|2010-02-16 05:00:00|26857|26857|27065|27065|27206.5|27206.5|26715|26715|7309648
1266382800000|2010-02-17 05:00:00|27100|27100|26910.35|26910.35|27170|27170|26880.5|26880.5|4061360
1266469200000|2010-02-18 05:00:00|26877|26877|27161|27161|27250.5|27250.5|26807|26807|4678500
1266555600000|2010-02-19 05:00:00|27050|27050|27038.15|27038.15|27201.5|27201.5|26985|26985|5110696
1266814800000|2010-02-22 05:00:00|27367.5|27367.5|27140|27140|27375|27375|27050|27050|4289482
1266901200000|2010-02-23 05:00:00|27150|27150|26753.5|26753.5|27181.5|27181.5|26614.5|26614.5|5749580
1266987600000|2010-02-24 05:00:00|26719.5|26719.5|26573.5|26573.5|26922|26922|26525.5|26525.5|4653802
1267074000000|2010-02-25 05:00:00|26356|26356|26321.5|26321.5|26424.495|26424.495|26000|26000|6618746
1267160400000|2010-02-26 05:00:00|26371|26371|26340|26340|26587.5|26587.5|26174|26174|4098744
1267419600000|2010-03-01 05:00:00|26460|26460|26634.5|26634.5|26664.5|26664.5|26387|26387|4476668
1267506000000|2010-03-02 05:00:00|26774|26774|27053|27053|27283|27283|26750.5|26750.5|8714922
1267592400000|2010-03-03 05:00:00|27118|27118|27266|27266|27406|27406|26962.5|26962.5|6180248
1267678800000|2010-03-04 05:00:00|27325|27325|27729.5|27729.5|27806.5|27806.5|27310|27310|6368154
1267765200000|2010-03-05 05:00:00|28067.5|28067.5|28210.5|28210.5|28383.5|28383.5|27995|27995|7826728
1268024400000|2010-03-08 05:00:00|28239|28239|28124|28124|28259|28259|28050.5|28050.5|4773012
1268110800000|2010-03-09 05:00:00|27992.5|27992.5|28009.5|28009.5|28233|28233|27825|27825|6355176
1268197200000|2010-03-10 05:00:00|28188|28188|28822.5|28822.5|28925|28925|28110.5|28110.5|11318134
1268283600000|2010-03-11 05:00:00|28713|28713|29057|29057|29310.5|29310.5|28710|28710|8470452
1268370000000|2010-03-12 05:00:00|29407|29407|28977|28977|29413.75|29413.75|28958|28958|5512430
1268625600000|2010-03-15 04:00:00|28334|28334|28159|28159|28472.5|28472.5|27800|27800|9313140
1268712000000|2010-03-16 04:00:00|28091.5|28091.5|28260|28260|28421|28421|28038|28038|6865706
1268798400000|2010-03-17 04:00:00|28415|28415|28278|28278|28572.495|28572.495|28212.505|28212.505|6644994
1268884800000|2010-03-18 04:00:00|28236|28236|28320|28320|28422|28422|28148|28148|3554234
1268971200000|2010-03-19 04:00:00|28311.5|28311.5|28000|28000|28400|28400|27864|27864|9588256
1269230400000|2010-03-22 04:00:00|27805.5|27805.5|27875|27875|28342.5|28342.5|27714|27714|8010944
1269316800000|2010-03-23 04:00:00|27852|27852|27450|27450|27915.6|27915.6|27100|27100|11002566
1269403200000|2010-03-24 04:00:00|27275.5|27275.5|27866.5|27866.5|27992.475|27992.475|26985|26985|13138716
1269489600000|2010-03-25 04:00:00|27950.75|27950.75|28144|28144|28600|28600|27933|27933|7863328
1269576000000|2010-03-26 04:00:00|28263.5|28263.5|28134.5|28134.5|28369.5|28369.5|28001.005|28001.005|5392922
1269835200000|2010-03-29 04:00:00|28150|28150|28122.5|28122.5|28236|28236|28028.5|28028.5|6210360
1269921600000|2010-03-30 04:00:00|28141.5|28141.5|28335.5|28335.5|28381.5|28381.5|28014|28014|3975142
1270008000000|2010-03-31 04:00:00|28252.5|28252.5|28356|28356|28487|28487|28140.5|28140.5|6061738
1270094400000|2010-04-01 04:00:00|28567.5|28567.5|28440|28440|28672.5|28672.5|28277.5|28277.5|4205272
1270440000000|2010-04-05 04:00:00|28545|28545|28550.5|28550.5|28744|28744|28450|28450|3804126
1270526400000|2010-04-06 04:00:00|28473|28473|28411|28411|28544.5|28544.5|28270|28270|4120028
1270612800000|2010-04-07 04:00:00|28365|28365|28177|28177|28437.5|28437.5|28093|28093|5162032
1270699200000|2010-04-08 04:00:00|28166|28166|28374.5|28374.5|28492.575|28492.575|28002.5|28002.5|3903470
1270785600000|2010-04-09 04:00:00|28400|28400|28311|28311|28438.5|28438.5|28200|28200|4113670
1271044800000|2010-04-12 04:00:00|28367.5|28367.5|28636.5|28636.5|28700|28700|28311|28311|4707102
1271131200000|2010-04-13 04:00:00|28626.5|28626.5|29338.5|29338.5|29444|29444|28556.5|28556.5|7824524
1271217600000|2010-04-14 04:00:00|29503|29503|29450|29450|29617|29617|29200.5|29200.5|6807600
1271304000000|2010-04-15 04:00:00|29608.5|29608.5|29765|29765|29892|29892|29414.35|29414.35|13523416
1271390400000|2010-04-16 04:00:00|28150|28150|27507.25|27507.25|28440.5|28440.5|27481.5|27481.5|24478822
1271649600000|2010-04-19 04:00:00|27437.5|27437.5|27505|27505|27699.5|27699.5|27250|27250|7791544
1271736000000|2010-04-20 04:00:00|27708.5|27708.5|27752|27752|27982.825|27982.825|27553|27553|5958666
1271822400000|2010-04-21 04:00:00|27823|27823|27715|27715|28012.5|28012.5|27608|27608|4785496
1271908800000|2010-04-22 04:00:00|27600|27600|27353|27353|27625|27625|27167.5|27167.5|6567302
1271995200000|2010-04-23 04:00:00|27362.5|27362.5|27249.5|27249.5|27466|27466|27113.5|27113.5|4179764
1272254400000|2010-04-26 04:00:00|27248.5|27248.5|26582|26582|27249.5|27249.5|26460.5|26460.5|8747228
1272340800000|2010-04-27 04:00:00|26447|26447|26453|26453|26916.5|26916.5|26361.75|26361.75|7689454
1272427200000|2010-04-28 04:00:00|26605|26605|26459.5|26459.5|26741.5|26741.5|26051.5|26051.5|6818394
1272513600000|2010-04-29 04:00:00|26668.5|26668.5|26600|26600|26825|26825|26333.5|26333.5|6117630
1272600000000|2010-04-30 04:00:00|26556.5|26556.5|26284.75|26284.75|26884|26884|26272|26272|4880414
1272859200000|2010-05-03 04:00:00|26325|26325|26530|26530|26646|26646|26254|26254|3720634
1272945600000|2010-05-04 04:00:00|26326|26326|25318.5|25318.5|26337|26337|25210.5|25210.5|12157060
1273032000000|2010-05-05 04:00:00|25049|25049|25488|25488|25786|25786|25023.505|25023.505|9164240
1273118400000|2010-05-06 04:00:00|25437.5|25437.5|24933.5|24933.5|25876|25876|23000|23000|10000086
1273204800000|2010-05-07 04:00:00|24998.5|24998.5|24657|24657|25266|25266|24066.5|24066.5|10187504
1273464000000|2010-05-10 04:00:00|25698.5|25698.5|26082.5|26082.5|26141|26141|25630|25630|8255856
1273550400000|2010-05-11 04:00:00|25783.5|25783.5|25452.5|25452.5|25994|25994|25411|25411|6648634
1273636800000|2010-05-12 04:00:00|25602|25602|25269.5|25269.5|25602|25602|25100|25100|7704314
1273723200000|2010-05-13 04:00:00|25825|25825|25544|25544|26100|26100|25518.5|25518.5|6656292
1273809600000|2010-05-14 04:00:00|25488.5|25488.5|25376.5|25376.5|25549.5|25549.5|24812.5|24812.5|8247844
1274068800000|2010-05-17 04:00:00|25339|25339|25398.5|25398.5|25418.04|25418.04|24917.5|24917.5|5593068
1274155200000|2010-05-18 04:00:00|25500|25500|24918.5|24918.5|25548.5|25548.5|24853.5|24853.5|5660572
1274241600000|2010-05-19 04:00:00|24813|24813|24721.5|24721.5|24972|24972|24387|24387|6892738
1274328000000|2010-05-20 04:00:00|24253.5|24253.5|23750.5|23750.5|24279|24279|23690.075|23690.075|9835926
1274414400000|2010-05-21 04:00:00|23453|23453|23602.5|23602.5|24250|24250|23220|23220|19387074
1274673600000|2010-05-24 04:00:00|24036.5|24036.5|23858|23858|24489.5|24489.5|23840|23840|8700644
1274760000000|2010-05-25 04:00:00|23407.75|23407.75|23853.5|23853.5|23872.5|23872.5|23200.5|23200.5|6043816
1274846400000|2010-05-26 04:00:00|24103.5|24103.5|23773.5|23773.5|24488|24488|23750|23750|6968084
1274932800000|2010-05-27 04:00:00|24243|24243|24523|24523|24615.5|24615.5|24052.5|24052.5|5620094
1275019200000|2010-05-28 04:00:00|24637|24637|24281.5|24281.5|24672.5|24672.5|24150|24150|5789510
1275364800000|2010-06-01 04:00:00|24021.5|24021.5|24118.5|24118.5|24553|24553|24006|24006|5333994
1275451200000|2010-06-02 04:00:00|24334|24334|24668.5|24668.5|24693.495|24693.495|24073|24073|5081442
1275537600000|2010-06-03 04:00:00|24755.5|24755.5|25280|25280|25400|25400|24735|24735|7303794
1275624000000|2010-06-04 04:00:00|24986|24986|24936|24936|25462.5|25462.5|24835|24835|7847808
1275883200000|2010-06-07 04:00:00|24953|24953|24276|24276|25045.495|25045.495|24157.5|24157.5|7274072
1275969600000|2010-06-08 04:00:00|24392.5|24392.5|24239|24239|24442|24442|23877|23877|5370104
1276056000000|2010-06-09 04:00:00|24361|24361|23701|23701|24444|24444|23600|23600|5465462
1276142400000|2010-06-10 04:00:00|24018.5|24018.5|24350.5|24350.5|24425|24425|23792|23792|5171860
1276228800000|2010-06-11 04:00:00|24125|24125|24425|24425|24435.5|24435.5|24081|24081|3568636
1276488000000|2010-06-14 04:00:00|24724|24724|24159.5|24159.5|24725|24725|24159.5|24159.5|4081884
1276574400000|2010-06-15 04:00:00|24154|24154|24899.5|24899.5|25020|25020|24109|24109|8523122
1276660800000|2010-06-16 04:00:00|24808.5|24808.5|25063.5|25063.5|25200|25200|24805.5|24805.5|4583934
1276747200000|2010-06-17 04:00:00|25172.5|25172.5|25004|25004|25293.5|25293.5|24834.5|24834.5|3955788
1276833600000|2010-06-18 04:00:00|25125.5|25125.5|25001.5|25001.5|25173.5|25173.5|24906.5|24906.5|5757478
1277092800000|2010-06-21 04:00:00|24995|24995|24428|24428|25048.35|25048.35|24244.5|24244.5|5978688
1277179200000|2010-06-22 04:00:00|24495|24495|24312.5|24312.5|24830|24830|24286.5|24286.5|4439860
1277265600000|2010-06-23 04:00:00|24344.5|24344.5|24102.5|24102.5|24344.5|24344.5|23908|23908|4059300
1277352000000|2010-06-24 04:00:00|23983|23983|23755|23755|24137.5|24137.5|23663.05|23663.05|3787522
1277438400000|2010-06-25 04:00:00|23853|23853|23634|23634|23882.3|23882.3|23528|23528|4490578
1277697600000|2010-06-28 04:00:00|23629.5|23629.5|23604|23604|23877.5|23877.5|23450.5|23450.5|3525188
1277784000000|2010-06-29 04:00:00|23172|23172|22713|22713|23227.5|23227.5|22556|22556|7004216
1277870400000|2010-06-30 04:00:00|22748|22748|22247.5|22247.5|22891.5|22891.5|22236|22236|7207396
1277956800000|2010-07-01 04:00:00|22264.5|22264.5|21974.5|21974.5|22420|22420|21681.5|21681.5|7027754
1278043200000|2010-07-02 04:00:00|22081|22081|21827.5|21827.5|22114.21|22114.21|21800|21800|3872512
1278388800000|2010-07-06 04:00:00|22200|22200|21803.5|21803.5|22383.495|22383.495|21681.5|21681.5|5122852
1278475200000|2010-07-07 04:00:00|21915.5|21915.5|22510|22510|22564.5|22564.5|21769|21769|6263872
1278561600000|2010-07-08 04:00:00|22677.5|22677.5|22828|22828|22866.5|22866.5|22483|22483|5340980
1278648000000|2010-07-09 04:00:00|23598|23598|23374.5|23374.5|23663|23663|23139|23139|8665404
1278907200000|2010-07-12 04:00:00|23618.5|23618.5|23791.5|23791.5|23972|23972|23554|23554|6668822
1278993600000|2010-07-13 04:00:00|24112.5|24112.5|24460|24460|24649.5|24649.5|24014|24014|7952562
1279080000000|2010-07-14 04:00:00|24494|24494|24566.8|24566.8|24691.5|24691.5|24323|24323|6237068
1279166400000|2010-07-15 04:00:00|24586.5|24586.5|24701|24701|24735|24735|24134|24134|9717564
1279252800000|2010-07-16 04:00:00|23456|23456|22980.25|22980.25|23528|23528|22976|22976|15649442
1279512000000|2010-07-19 04:00:00|23050.5|23050.5|23309|23309|23482.5|23482.5|22876|22876|9098930
1279598400000|2010-07-20 04:00:00|23051.5|23051.5|24079.5|24079.5|24149.5|24149.5|23030|23030|8113664
1279684800000|2010-07-21 04:00:00|24200|24200|23875|23875|24285|24285|23771.505|23771.505|6570728
1279771200000|2010-07-22 04:00:00|24161.5|24161.5|24240.5|24240.5|24449|24449|24124|24124|4296974
1279857600000|2010-07-23 04:00:00|24038.5|24038.5|24503|24503|24529.5|24529.5|24000.5|24000.5|4534360
1280116800000|2010-07-26 04:00:00|24390|24377|24444.5|24396.5|24450|24444.5|24250|24243.5|924922
1280203200000|2010-07-27 04:00:00|24550|24505|24668.5|24632.5|24875|24865|24549|24505|1945720
1280289600000|2010-07-28 04:00:00|24762.5|24723.5|24217.5|24207|24762.5|24724.5|24139.5|24133|1879946
1280376000000|2010-07-29 04:00:00|24299.5|24250|24287.5|24250|24444|24441.5|23975.5|23975|2112250
1280462400000|2010-07-30 04:00:00|23989|23966.5|24303.5|24298|24374.5|24356.5|23962.5|23956.5|1434944
1280721600000|2010-08-02 04:00:00|24301|24300|24536.5|24521.5|24664|24663.5|24250.5|24240|1764460
1280808000000|2010-08-03 04:00:00|24549.5|24510|24489|24484|24625|24607.5|24349|24337.5|1444872
1280894400000|2010-08-04 04:00:00|24638.5|24600|25335|25305.5|25350|25342.5|24577.5|24550.5|2892620
1280980800000|2010-08-05 04:00:00|25293.5|25275|25416.5|25383|25432.5|25417.5|25185|25175|1901124
1281067200000|2010-08-06 04:00:00|25270|25270|25011|25011|25287|25287|24802.5|24802.5|6643390
1281326400000|2010-08-09 04:00:00|25112.5|25100|25266.5|25250.5|25275|25272|25075|25066|1646450
1281412800000|2010-08-10 04:00:00|25100|25081.5|25203.5|25155|25300|25290.5|24930|24925.5|1897274
1281499200000|2010-08-11 04:00:00|24900|24875|24575|24566|24917.5|24891.5|24575|24566|1708024
1281585600000|2010-08-12 04:00:00|24285|24187.5|24615|24588.5|24737.5|24727.5|24175.5|24134|1757696
1281672000000|2010-08-13 04:00:00|24450|24450|24317.5|24317.5|24559.5|24559.5|24300.5|24300.5|3880094
1281931200000|2010-08-16 04:00:00|24317|24306|24279.5|24256.5|24645|24487.5|24045|24014.5|1189046
1282017600000|2010-08-17 04:00:00|24413.5|24400|24571|24504|24737.5|24729.5|24305|24300.5|1583538
1282104000000|2010-08-18 04:00:00|24517.5|24488.5|24114|24073|24544|24521|24078|24072|2239852
1282190400000|2010-08-19 04:00:00|24087.5|24068.5|23395|23375.5|24125.5|24106|23375|23366.5|3250480
1282276800000|2010-08-20 04:00:00|23072.5|23051.005|23051.005|23051.005|23072.5|23579.5|23051.005|23051.005|7846638
1282536000000|2010-08-23 04:00:00|23050|23038|23240.5|23201|23412.5|23409.5|22946|22935.75|1997878
1282622400000|2010-08-24 04:00:00|22869.5|22866.5|22618|22588.5|22905|22883.5|22550.5|22550|2129948
1282708800000|2010-08-25 04:00:00|22523|22500|22746.5|22720|22891|22881.5|22508.5|22500|2168982
1282795200000|2010-08-26 04:00:00|22838|22825|22575.5|22550|22863.5|22860|22529|22522|1404220
1282881600000|2010-08-27 04:00:00|22628|22628|22941.5|22941.5|22999.5|22999.5|22382.5|22382.5|4626294
1283140800000|2010-08-30 04:00:00|22958|22941.5|22633|22622.5|22986.5|22986.5|22624.5|22622.5|1135292
1283227200000|2010-08-31 04:00:00|22544.5|22505.5|22548|22512.5|22745|22730.5|22400.5|22400|1760270
1283313600000|2010-09-01 04:00:00|22749.5|22735|23022.5|23011|23247|23242|22632|22625|2711088
1283400000000|2010-09-02 04:00:00|23149.5|23100.5|23175|23167.5|23222.5|23219.5|23020.5|23015.5|1479298
1283486400000|2010-09-03 04:00:00|23544.5|23519.5|23524|23522.5|23594|23590|23433|23427.5|1654188
1283832000000|2010-09-07 04:00:00|23523.5|23523.5|23224.5|23215.5|23550|23525.5|23157|22980.5|1653790
1283918400000|2010-09-08 04:00:00|23255|23225.5|23548|23529|23625|23622|23231.5|23225.5|1955704
1284004800000|2010-09-09 04:00:00|23900|23893|23849.5|23801.5|24025|24012.5|23802.5|23800.5|1888532
1284091200000|2010-09-10 04:00:00|23968.5|23914|23802.5|23798|23997|23965|23759.5|23751|1529498
1284350400000|2010-09-13 04:00:00|23800.5|23800|24125|24109|24218.5|24208.5|23791.5|23790|1726860
1284436800000|2010-09-14 04:00:00|24104.5|24085|24021|24010|24237.5|24221.5|24009.5|24004|1638550
1284523200000|2010-09-15 04:00:00|24021.5|23981|24068.5|24032.5|24094.5|24092.5|23930|23925|1667352
1284609600000|2010-09-16 04:00:00|24000|23976.5|24059.5|24044|24122.5|24117|23980.5|23970|1651772
1284696000000|2010-09-17 04:00:00|24224.5|24213.5|24501|24500|24539.5|24539|24216.5|24211|1379264
1284955200000|2010-09-20 04:00:00|24502.5|24500.5|25406.5|25395.5|25524|25519|24485.5|24350|4903718
1285041600000|2010-09-21 04:00:00|25495|25485|25725|25671.5|25999|25993|25449|25436.5|3518578
1285128000000|2010-09-22 04:00:00|25643|25606.5|25805|25783|25889|25878|25587.5|25583|2132976
1285214400000|2010-09-23 04:00:00|25687.5|25676.5|25705.5|25659|25705.5|25693|25578.5|25575|276620
1285300800000|2010-09-24 04:00:00|26400|26390|26400|26392.5|26400|26392.5|26400|26390|200
1285560000000|2010-09-27 04:00:00|26442.405|26442.405|26520.5|26520.5|26842.45|26842.45|26442.39|26442.39|6215244
1285646400000|2010-09-28 04:00:00|26674|26674|26358.5|26358.5|26679.5|26679.5|25922.5|25922.5|7309664
1285732800000|2010-09-29 04:00:00|26383|26358.5|26399.5|26346.5|26650|26636|26241|26230|1992920
1285819200000|2010-09-30 04:00:00|26499.5|26456|26296.5|26280.5|26593.5|26587.5|25949.5|25945|2523428
1285905600000|2010-10-01 04:00:00|26282.5|26200|26285.5|26150|26285.5|26220|26250|26150|4452224
1286164800000|2010-10-04 04:00:00|26238|26225|26118.5|26075.5|26412.5|26405.5|25952.5|25942.5|1594112
1286251200000|2010-10-05 04:00:00|26450|26400.5|26935.5|26914|27000|26996|26330.5|26319.5|2828300
1286337600000|2010-10-06 04:00:00|26964|26950|26704|26670|26997.5|26988.5|26501|26497|2168220
1286424000000|2010-10-07 04:00:00|26810|26760|26500|26473.5|26860|26851|26464.5|26455.5|1891066
1286510400000|2010-10-08 04:00:00|26639.5|26602.5|26835|26831.5|26885|26877|26383.5|26381|2360510
1286769600000|2010-10-11 04:00:00|26849.5|26835|26948.5|26940|27230|27226|26840|26750|1771796
1286856000000|2010-10-12 04:00:00|27011|27000|27072|27036.5|27299.5|27293.5|26899|26888.5|2934326
1286942400000|2010-10-13 04:00:00|27361.5|27350|27173.5|27150.5|27375|27371.5|27121|27116|2382946
1287028800000|2010-10-14 04:00:00|27217.5|27204|27046.5|27000.5|27263.5|27251.5|26862.5|26855|3161546
1287115200000|2010-10-15 04:00:00|29963.5|29963.5|30072.5|30072.5|30082|30082|29580|29580|29649444
1287374400000|2010-10-18 04:00:00|30045.5|30033|30890|30881.5|30985.5|30977|30039|30032.5|5223978
1287460800000|2010-10-19 04:00:00|30445.5|30425|30444.5|30387.5|30743.5|30738|30148.5|30143|3490724
1287547200000|2010-10-20 04:00:00|30393.5|30384|30420|30375|30869|30863|30380|30369|2753144
1287633600000|2010-10-21 04:00:00|30600|30575.5|30585|30565|30800|30798.5|30302|30300|2467132
1287720000000|2010-10-22 04:00:00|30645|30600|30623|30590|30742|30730|30507|30500|1760698
1287979200000|2010-10-25 04:00:00|30775|30748.5|30836.5|30800.5|31238|31229|30755.5|30748.5|2491852
1288065600000|2010-10-26 04:00:00|30693.5|30654|30931.5|30918|31062|31057|30556.5|30551.5|2288992
1288152000000|2010-10-27 04:00:00|30842.5|30765.5|30854|30800.5|31000|30990.5|30620|30616.5|1890356
1288238400000|2010-10-28 04:00:00|30980|30950.5|30946.5|30928|31050|31049.5|30675.5|30665|1822590
1288324800000|2010-10-29 04:00:00|30853.5|30853.5|30685|30685|30950|30950|30649.5|30649.5|4562558
1288584000000|2010-11-01 04:00:00|30838|30829|30750|30726|31032|31010.5|30578.5|30560.5|259778
1288670400000|2010-11-02 04:00:00|30943.5|30934|30780|30773.5|30991|30974.5|30734|30728.5|250482
1288756800000|2010-11-03 04:00:00|30874.5|30851|31009.5|30996|31084.5|31071.5|30698|30690|461306
1288843200000|2010-11-04 04:00:00|31242.5|31236.5|31211|31160.5|31496|31490|31110|31104.5|2900490
1288929600000|2010-11-05 04:00:00|31180|31156.5|31254|31246.5|31274|31253.5|31059.5|31050|1404476
1289192400000|2010-11-08 05:00:00|31236.5|31200|31355|31332|31475|31470.5|31175.5|31153.5|1707024
1289278800000|2010-11-09 05:00:00|31500|31480|31291.5|31192.5|31542.5|31526.5|31034.5|31027.5|1673346
1289365200000|2010-11-10 05:00:00|31109|31100|31134|31102.5|31150|31120.5|30899.5|30875|1949932
1289451600000|2010-11-11 05:00:00|30967|30954|30865|30852.5|30987.5|30967|30718.5|30710|1834548
1289538000000|2010-11-12 05:00:00|30699.5|30687.5|30167|30150|30847|30837.5|30100|30077.5|2524198
1289797200000|2010-11-15 05:00:00|30164.5|30125.5|29844.5|29774.5|30200|30198|29751|29702.5|2532212
1289883600000|2010-11-16 05:00:00|29748.5|29669.5|29212|29181|29899.5|29882|29175|29172|2735630
1289970000000|2010-11-17 05:00:00|29255|29246.5|29178|29139|29478.5|29452.5|29070|29067.5|2024594
1290056400000|2010-11-18 05:00:00|29450|29407.5|29832|29816.5|29999|29992.5|29442.5|29407.5|2312434
1290142800000|2010-11-19 05:00:00|29851|29801|29541|29520.5|29896.5|29891.5|29522|29517|1526812
1290402000000|2010-11-22 05:00:00|29372.5|29328|29587|29549|29674|29665|29160|29134|1804990
1290488400000|2010-11-23 05:00:00|29395|29302.5|29182.5|29150.5|29461|29440|28933.5|28910|1869676
1290574800000|2010-11-24 05:00:00|29418.5|29400|29769|29725|29833|29825.5|29381.5|29351.5|1881506
1290747600000|2010-11-26 05:00:00|29501|29480|29501.5|29497.5|29649.5|29644.5|29358.5|29350|1058284
1291006800000|2010-11-29 05:00:00|29497.5|29483.5|29105|29090.5|29497.5|29484.5|29000|28997.5|2246750
1291093200000|2010-11-30 05:00:00|28673|28654.5|27784|27753.5|28683|28673.5|27672.5|27661.5|5040184
1291179600000|2010-12-01 05:00:00|28150|28128|28217|28207.5|28559|28558|28121|28120|2857956
1291266000000|2010-12-02 05:00:00|28434|28402.5|28614.5|28585.5|28666.5|28660|28275|28267|2124890
1291352400000|2010-12-03 05:00:00|28485|28400|28676.5|28670.5|28824|28815.5|28450|28400|1807452
1291611600000|2010-12-06 05:00:00|29100|29065|28931.5|28907.5|29100|29068|28837.5|28827|1609084
1291698000000|2010-12-07 05:00:00|29574|29550.5|29379.5|29346|29650|29644.5|29306.5|29300|2603356
1291784400000|2010-12-08 05:00:00|29619.5|29585|29527|29500.5|29619.5|29613.5|29202|29184.5|1524622
1291870800000|2010-12-09 05:00:00|29712.5|29686.5|29562|29550|29771|29765|29459.5|29450|1428108
1291957200000|2010-12-10 05:00:00|29675|29643.5|29645|29613|29699.5|29690|29517.5|29510|1407602
1292216400000|2010-12-13 05:00:00|29878.5|29854|29781|29731.5|30149.5|30143|29708.5|29701|2041244
1292302800000|2010-12-14 05:00:00|29866|29855|29737|29634|29914.5|29897.5|29632.5|29623|1374730
1292389200000|2010-12-15 05:00:00|29720|29680.5|29539|29519|29822.5|29818.5|29467|29457.5|2058448
1292475600000|2010-12-16 05:00:00|29644|29615|29601.5|29569.5|29688.5|29686|29439|29408.5|1094984
1292562000000|2010-12-17 05:00:00|29569.5|29554.5|29562|29534.5|29629.5|29626.5|29403.5|29382.5|1766532
1292821200000|2010-12-20 05:00:00|29750|29710.5|29762.5|29752.5|29894|29886.5|29438.5|29432.5|2038900
1292907600000|2010-12-21 05:00:00|29942|29930|30199.5|30159|30237|30233.5|29895.5|29880|1491140
1292994000000|2010-12-22 05:00:00|30210|30188.5|30274.5|30250.5|30350|30334.5|30174.5|30162.5|1015898
1293080400000|2010-12-23 05:00:00|30272|30260.5|30211.5|30208.5|30300|30286|30123.5|30101.5|921626
1293426000000|2010-12-27 05:00:00|30099.5|30050.5|30197|30119|30197|30185.5|29979.5|29975|1000726
1293512400000|2010-12-28 05:00:00|30136.5|30100.5|29945.5|29932|30200|30186.5|29905.5|29900.5|872774
1293598800000|2010-12-29 05:00:00|30100|30088.5|30057|30035.5|30122|30117|29973.5|29962.5|865282
1293685200000|2010-12-30 05:00:00|29968.5|29873.5|29950|29925.5|30070.5|29990.5|29873|29866.5|896128
1293771600000|2010-12-31 05:00:00|29894|29835.5|29698.5|29654|29921|29915|29613|29601|1231082
1294030800000|2011-01-03 05:00:00|29869.5|29839|30215.5|30190.5|30279.5|30275|29856.5|29839|1799762
1294117200000|2011-01-04 05:00:00|30299.5|30275|30126.5|30100.5|30312.5|30308|30007|30005|1440640
1294203600000|2011-01-05 05:00:00|30050|30007|30467|30448.5|30516.5|30515.5|30006.5|30002.5|1944832
1294290000000|2011-01-06 05:00:00|30535|30503.5|30694|30667|30921.5|30919|30512.5|30502|1624996
1294376400000|2011-01-07 05:00:00|30819|30786|30824|30812.5|30912.5|30908|30515|30506.5|1614084
1294635600000|2011-01-10 05:00:00|30746|30700|30710.5|30625.5|30772|30763|30433.5|30425|1258994
1294722000000|2011-01-11 05:00:00|30900|30875.5|30800|30772.5|30940|30927.5|30734.5|30725|1184846
1294808400000|2011-01-12 05:00:00|30960|30932|30840.5|30816|30962|30954.5|30742.5|30738.5|1273518
1294894800000|2011-01-13 05:00:00|30875|30841|30834.5|30829.5|30984.5|30981.5|30729|30708|1156574
1294981200000|2011-01-14 05:00:00|30889|30854|31199|31154.5|31218|31212|30885|30850.5|1849184
1295326800000|2011-01-18 05:00:00|31335.5|31312.5|31982.5|31979|32100|32095.5|31294.5|31263|2452568
1295413200000|2011-01-19 05:00:00|32148|32125|31599.5|31558.5|32148|32125|31491.5|31479|2527108
1295499600000|2011-01-20 05:00:00|31637.5|31600.5|31385|31366|31700|31696|31186.5|31164.5|2926292
1295586000000|2011-01-21 05:00:00|31983.5|31952.5|30605|30567.5|32086.5|32084.5|30572|30567.5|5358704
1295845200000|2011-01-24 05:00:00|30400|30380|30554|30537.5|30624.5|30620|30065.5|30057.5|3515332
1295931600000|2011-01-25 05:00:00|30415|30401|30995.5|30987|31036|31026|30333.5|30325|2897048
1296018000000|2011-01-26 05:00:00|30999.5|30975.5|30830|30816|31122.5|31119|30770.5|30763|1830522
1296104400000|2011-01-27 05:00:00|30895.5|30875|30839.5|30838|30986.5|30980.5|30667|30662.5|1555170
1296190800000|2011-01-28 05:00:00|30999.5|30969|30054.5|30034.5|30999.5|30969|29995.5|29990|3261250
1296450000000|2011-01-31 05:00:00|30179.5|30153.5|30015.5|30005|30224|30217.5|29780|29775|2193906
1296536400000|2011-02-01 05:00:00|30227.5|30212.5|30552|30525.5|30672|30665.5|30163|30155.5|2198570
1296622800000|2011-02-02 05:00:00|30599|30541|30603.5|30594|30717|30707.5|30393.5|30376.5|1435918
1296709200000|2011-02-03 05:00:00|30500|30460.5|30512.5|30503|30575|30566|30317.5|30305|1194200
1296795600000|2011-02-04 05:00:00|30507|30475|30549.5|30535|30574.5|30563.5|30342.5|30328.5|1273846
1297054800000|2011-02-07 05:00:00|30531.5|30450.5|30749|30706.5|30921|30917|30512|30450.5|1423068
1297141200000|2011-02-08 05:00:00|30789.5|30743|30925|30890.5|30981.5|30975.5|30736.5|30725.5|1687942
1297227600000|2011-02-09 05:00:00|30850|30836|30825|30809|30972.5|30964|30620.5|30619.5|1384354
1297314000000|2011-02-10 05:00:00|30723.5|30700.5|30836|30764|30837|30814.5|30580.5|30578.5|1682310
1297400400000|2011-02-11 05:00:00|30690|30667|31240|31225|31250|31247.5|30652.5|30650|2084486
1297659600000|2011-02-14 05:00:00|31070|31037.5|31424.5|31388.5|31482|31480|31067|31004|1609188
1297746000000|2011-02-15 05:00:00|31387.5|31366.5|31221|31201|31504|31495|31159.5|31152.5|1607424
1297832400000|2011-02-16 05:00:00|31297|31276.5|31214.5|31185|31325|31324|31111.5|31105|1326030
1297918800000|2011-02-17 05:00:00|31072.5|31052|31263|31245|31362.5|31355|31027|31014|1320982
1298005200000|2011-02-18 05:00:00|31300|31250.5|31503|31496.5|31556|31541.5|31225.5|31209|2286462
1298350800000|2011-02-22 05:00:00|31044.5|31015.5|30528.5|30510|31249.5|31228.5|30391|30387.5|6073336
1298437200000|2011-02-23 05:00:00|30529|30512|30583.5|30527.5|30735|30725.5|30217|30200|7312804
1298523600000|2011-02-24 05:00:00|30560|30512|30463|30441|30658|30648|30082.5|30065.5|5701302
1298610000000|2011-02-25 05:00:00|30589|30561|30505|30495|30736|30731.5|30486.5|30475|5420574
1298869200000|2011-02-28 05:00:00|30502|30438.5|30680.5|30670.5|30825|30817|30423.5|30400|2017512
1298955600000|2011-03-01 05:00:00|30950|30881.5|30044.5|30026.5|30950|30917|29969.5|29965|2911468
1299042000000|2011-03-02 05:00:00|30004|29989.5|30043.5|30016.5|30300|30288|29765.5|29755|1556434
1299128400000|2011-03-03 05:00:00|30339.5|30300.5|30490.5|30470|30574.5|30573|30259.5|30250|1635942
1299214800000|2011-03-04 05:00:00|30407|30385|30041|30025|30450|30429|30014|30010|2371860
1299474000000|2011-03-07 05:00:00|30149|30100|29593.5|29572.5|30184.5|30178.5|29358.5|29350|2683462
1299560400000|2011-03-08 05:00:00|29650|29625|29612|29600.5|29900|29890.5|29540|29510|1804516
1299646800000|2011-03-09 05:00:00|29569.5|29539.5|29587|29572|29737.5|29705|29302.5|29287.5|1662822
1299733200000|2011-03-10 05:00:00|29282|29250|29028|29012.5|29359.5|29311.5|28977.5|28972.5|2245766
1299819600000|2011-03-11 05:00:00|28911|28850|28835.5|28804|29000|28982|28676.5|28665.5|2423116
1300075200000|2011-03-14 04:00:00|28681.5|28645|28502.5|28495|28914.5|28905.5|28410.5|28401|2242834
1300161600000|2011-03-15 04:00:00|27896|27861|28489.5|28463.5|28550|28533|27788|27772.5|2904566
1300248000000|2011-03-16 04:00:00|28428.5|28400.5|27869.5|27854.5|28490|28474.5|27580|27564|3072784
1300334400000|2011-03-17 04:00:00|28249.5|28223.5|28087|28068|28450|28444|28028.5|28027|3301006
1300420800000|2011-03-18 04:00:00|28267|28200|28041.5|28013.5|28399.5|28396.5|27994.5|27982.5|2296740
1300680000000|2011-03-21 04:00:00|28470.5|28451|28824.5|28803|28990|28983.5|28455|28422.5|2293352
1300766400000|2011-03-22 04:00:00|28877.5|28870|28880.5|28850.5|28962.5|28954|28649|28632|1539896
1300852800000|2011-03-23 04:00:00|28785|28750|29114.5|29100.5|29122.5|29118|28604|28600|1377498
1300939200000|2011-03-24 04:00:00|29300|29272|29343.5|29321.5|29421.5|29417|28950|28940|1681328
1301025600000|2011-03-25 04:00:00|29329.5|29291|28993|28978|29349|29335.5|28967|28956.5|2142076
1301284800000|2011-03-28 04:00:00|29121|29106.5|28775.5|28758.5|29249.5|29244|28738|28732|1830682
1301371200000|2011-03-29 04:00:00|28810.5|28800|29105.5|29083.5|29105.5|29093|28670.5|28650|1377678
1301457600000|2011-03-30 04:00:00|29245|29222.5|29114.5|29091.5|29275.5|29274|29038.5|29026.5|1185348
1301544000000|2011-03-31 04:00:00|29188|29150|29342|29312|29410|29406.5|29092.5|29078.5|1876020
1301630400000|2011-04-01 04:00:00|29474|29446|29595|29580|29762|29757|29463|29445|2100518
1301889600000|2011-04-04 04:00:00|29649.5|29636|29384|29382|29737|29732|29155.5|29155|1862966
1301976000000|2011-04-05 04:00:00|29064|29050|28457.5|28440|29067|29062|28287.5|28281|4679642
1302062400000|2011-04-06 04:00:00|28625|28601|28709|28701|28765|28757|28421|28400|2308624
1302148800000|2011-04-07 04:00:00|28792.5|28762|29000|28997|29032.5|29024|28736|28709.5|1875668
1302235200000|2011-04-08 04:00:00|29243.5|29201.5|28923.5|28898|29244.5|29225|28912|28898|1614816
1302494400000|2011-04-11 04:00:00|28843.5|28811.5|28862.5|28817|28905.5|28894.5|28655|28650|1491882
1302580800000|2011-04-12 04:00:00|28776|28745|28531.5|28518|28846|28825.5|28411|28401.5|1649120
1302667200000|2011-04-13 04:00:00|28799.5|28750|28814|28801.5|28882.5|28872|28597.5|28580.5|1832790
1302753600000|2011-04-14 04:00:00|28787.5|28750|28943.5|28926|28972.5|28967.5|28609|28605|2610644
1302840000000|2011-04-15 04:00:00|27281|27275|26535|26505|27286.5|27275|26505|26503.5|8793884
1303099200000|2011-04-18 04:00:00|26346.5|26322|26360.5|26341|26385|26375.5|25961.5|25950|3774436
1303185600000|2011-04-19 04:00:00|26500|26498|26080.5|26071.5|26544|26534.5|26046|26045|2318412
1303272000000|2011-04-20 04:00:00|26287.5|26279|26287.5|26283|26339|26335|26075|26068.5|2309430
1303358400000|2011-04-21 04:00:00|26391|26360.5|26257.5|26254.5|26414|26395.5|26125.5|26119.5|1852286
1303704000000|2011-04-25 04:00:00|26287|26269.5|26252|26231.5|26354.5|26343.5|26108.5|26100.5|1393886
1303790400000|2011-04-26 04:00:00|26345.5|26325.5|26656.5|26637|26872|26868.5|26263.5|26260|2671678
1303876800000|2011-04-27 04:00:00|26888.5|26864.5|26897|26883|26900|26892|26719.5|26717|1793356
1303963200000|2011-04-28 04:00:00|26947.5|26900|26895.5|26886|26964|26948|26706.5|26704|1690926
1304049600000|2011-04-29 04:00:00|26996.5|26960.5|27205|27153|27205|27204.5|26930|26919.5|1901912
1304308800000|2011-05-02 04:00:00|27272|27250|26928|26919.5|27286|27268|26859|26855|1733522
1304395200000|2011-05-03 04:00:00|26900|26883.5|26694|26675|27101.5|27077|26486.5|26481.5|1595160
1304481600000|2011-05-04 04:00:00|26756|26716|26796|26777|26950|26948.5|26655|26650|1666312
1304568000000|2011-05-05 04:00:00|26693|26673.5|26722.5|26700|26972.5|26969.5|26588.5|26575|1409706
1304654400000|2011-05-06 04:00:00|26936.5|26910.5|26765|26753|27072.5|27067|26759.5|26753|1651498
1304913600000|2011-05-09 04:00:00|26799|26750|26884|26873.5|26924.5|26918|26563|26555|1487058
1305000000000|2011-05-10 04:00:00|27012.5|26988|27144|27141.5|27221.5|27218.5|26891|26877|1634346
1305086400000|2011-05-11 04:00:00|27039.5|27007|26778.5|26767|27177.5|27170|26688|26684.5|1948912
1305172800000|2011-05-12 04:00:00|26786.5|26750|26757.5|26748|26849.5|26840|26555|26545.5|1153356
1305259200000|2011-05-13 04:00:00|26750|26730.5|26476|26461.5|26796|26784.5|26459.5|26451|1766736
1305518400000|2011-05-16 04:00:00|26323|26301.5|25932|25908|26369.5|26359|25827|25819.5|2377644
1305604800000|2011-05-17 04:00:00|25771|25751.5|26524|26500.5|26561|26553|25752|25751.5|2689474
1305691200000|2011-05-18 04:00:00|26500|26463|26498|26487|26516.5|26505.5|26287|26282.5|1706704
1305777600000|2011-05-19 04:00:00|26647|26602|26568|26551.5|26825|26813.5|26495|26486|2014802
1305864000000|2011-05-20 04:00:00|26600|26568|26197.5|26196|26600|26580|26162.5|26161.5|1863894
1306123200000|2011-05-23 04:00:00|25835.5|25821|25915|25912|25999.5|25977|25675|25670|1812842
1306209600000|2011-05-24 04:00:00|26044|26003|25921.5|25906|26198.5|26196|25908.5|25906|1416910
1306296000000|2011-05-25 04:00:00|25879.5|25862.5|25989|25968.5|26138.5|26128|25870.5|25862.5|1060742
1306382400000|2011-05-26 04:00:00|25894|25863|25906|25887.5|26106|26100.5|25754|25750|1818912
1306468800000|2011-05-27 04:00:00|25925.5|25907.5|26062|26045|26093|26087.5|25819.5|25815|1374414
1306814400000|2011-05-31 04:00:00|26270|26250.5|26456|26450|26456|26450.5|26181|26175|2110260
1306900800000|2011-06-01 04:00:00|26450|26410|26287.5|26271.5|26660|26655|26267.5|26262.5|2236326
1306987200000|2011-06-02 04:00:00|26419.5|26377|26411.5|26392.5|26515|26511.5|26128.5|26122.5|1829648
1307073600000|2011-06-03 04:00:00|26125.5|26100|26186|26173|26392.5|26367.5|26090|26060|1443848
1307332800000|2011-06-06 04:00:00|26197.5|26138|26063|26051.5|26344.5|26332|25965|25962.5|1583152
1307419200000|2011-06-07 04:00:00|26149.5|26127.5|25965|25950|26231.5|26227|25950.5|25950|1510798
1307505600000|2011-06-08 04:00:00|25850|25825|25976.5|25952.5|26062.5|26055|25791.5|25789|1356478
1307592000000|2011-06-09 04:00:00|26008.5|25993|25844|25825|26008.5|25993|25786|25778|1365840
1307678400000|2011-06-10 04:00:00|25771|25750|25475.5|25468|25834.5|25825|25470.5|25464.5|1834146
1307937600000|2011-06-13 04:00:00|25510|25485|25238.5|25236.5|25510|25485|25116|25110.5|1926174
1308024000000|2011-06-14 04:00:00|25437|25405.5|25437|25418.5|25705|25699.5|25361|25349.5|1800182
1308110400000|2011-06-15 04:00:00|25250|25225|25151|25140.5|25417.5|25407|25034.5|25030|1750796
1308196800000|2011-06-16 04:00:00|25147.5|25113|25035.5|25009.5|25325|25317|24841.5|24832.5|2306794
1308283200000|2011-06-17 04:00:00|25303.5|25302.5|24258.5|24242.5|25303.5|25302.5|24242.5|24240|3782664
1308542400000|2011-06-20 04:00:00|24273.5|24245.5|24242|24226.5|24313|24305.5|23982|23967.5|2390368
1308628800000|2011-06-21 04:00:00|24292.5|24290|24655|24642.5|24697.5|24691.5|24265|24233|2270262
1308715200000|2011-06-22 04:00:00|24594.5|24563.5|24350.5|24346.5|24617.5|24611|24338|24336.5|2092654
1308801600000|2011-06-23 04:00:00|24130|24086|24031.5|24011|24135.5|24119.5|23691|23685.5|3556186
1308888000000|2011-06-24 04:00:00|24036|24012.5|23752.5|23729.5|24036.5|24016.5|23661|23652.5|3095712
1309147200000|2011-06-27 04:00:00|23743.5|23680|24140|24129.5|24420|24415|23712|23680|2997820
1309233600000|2011-06-28 04:00:00|24236|24225|24683|24659.5|24810.5|24800|24234.5|24224|2505424
1309320000000|2011-06-29 04:00:00|24827|24798.5|24894.5|24877.5|25016.5|25010.5|24634|24618|1960314
1309406400000|2011-06-30 04:00:00|25104.5|25081.5|25319.5|25302.5|25333.5|25330|25084|25075|1857182
1309492800000|2011-07-01 04:00:00|25336.5|25319|26058.5|26052|26059.5|26059|25327.5|25319|2652822
1309752000000|2011-07-04 04:00:00|||||||||600
1309838400000|2011-07-05 04:00:00|26296|26265|26630.5|26618|26770|26768|26288|26265|3157618
1309924800000|2011-07-06 04:00:00|26675|26655|26770.5|26770|26927.5|26924|26659.5|26650|2295782
1310011200000|2011-07-07 04:00:00|27049.5|27023.5|27344|27326.5|27529.5|27525|26799.5|26792|2848404
1310097600000|2011-07-08 04:00:00|26647|26604.5|26604.5|26590.5|26887.5|26857|26374.5|26363.5|3598846
1310356800000|2011-07-11 04:00:00|26423|26400|26378.5|26361|26799.5|26787|26279.5|26275|2338148
1310443200000|2011-07-12 04:00:00|26439|26421|26700.5|26689.5|26971.5|26963|26327|26297|2422118
1310529600000|2011-07-13 04:00:00|26872|26845.5|26912.5|26912|27200|27200|26829|26823|2270986
1310616000000|2011-07-14 04:00:00|27014.5|26956|26468|26401.5|27100|27091|26341|26335|3341270
1310702400000|2011-07-15 04:00:00|29921|29905.5|29882|29875.5|30012|30002|29419.5|29408|7049080
1310961600000|2011-07-18 04:00:00|29637|29602|29771.5|29743.5|30103|30100|29602.5|29600|3347230
1311048000000|2011-07-19 04:00:00|29825|29785.5|30142.5|30119.5|30236|30226.5|29806.5|29775.5|2249888
1311134400000|2011-07-20 04:00:00|30124|30086.5|29774.5|29763.5|30124|30086.5|29768|29763.5|1632998
1311220800000|2011-07-21 04:00:00|29747.5|29700.5|30372|30336.5|30404|30396.5|29744|29700.5|2595202
1311307200000|2011-07-22 04:00:00|30269|30250|30915|30895.5|30979.5|30974.5|30221.5|30206.5|2747092
1311566400000|2011-07-25 04:00:00|30722|30676|30950|30925|31272|31264.5|30661.5|30650|2578152
1311652800000|2011-07-26 04:00:00|30888.5|30860.5|31127|31107.5|31383|31368.5|30879.5|30860.5|1984934
1311739200000|2011-07-27 04:00:00|30870.5|30798|30343|30293|31044|31027|30244.5|30237.5|2898410
1311825600000|2011-07-28 04:00:00|30275|30250|30547|30535.5|30797.5|30796.5|30164.5|30150|2592772
1311912000000|2011-07-29 04:00:00|30236.5|30200|30216.5|30180|30748.5|30734.5|30198|30180|3028554
1312171200000|2011-08-01 04:00:00|30573|30525|30344.5|30321.5|30775|30753|29969|29959|2972828
1312257600000|2011-08-02 04:00:00|30311.5|30278|29643.5|29619|30483.5|30475.5|29584|29578|2909078
1312344000000|2011-08-03 04:00:00|29725|29652|30086.5|30044.5|30157.5|30135.5|29188|29172|3054432
1312430400000|2011-08-04 04:00:00|29755|29700|28882.5|28872.5|29942.5|29925|28878|28872.5|3624278
1312516800000|2011-08-05 04:00:00|29225|29148.5|28967|28940.5|29492.5|29483|28116.5|28100|4462934
1312776000000|2011-08-08 04:00:00|28200|28122.5|27420|27419|28450|28425|27241.5|27217|4975432
1312862400000|2011-08-09 04:00:00|28049.5|28009.5|28697.5|28671|28697.5|28671|27068.5|27050|4337560
1312948800000|2011-08-10 04:00:00|28150|28075|27466.5|27412.5|28212|28191.5|27388|27386.5|4040918
1313035200000|2011-08-11 04:00:00|27739.5|27699|28062|28039.5|28425|28415|27442.5|27404.5|3181334
1313121600000|2011-08-12 04:00:00|28525|28460.5|28188.5|28180.5|28525|28468|28037.5|28009|2114824
1313380800000|2011-08-15 04:00:00|27674.5|27662|27896.5|27870.5|28250|28236.5|27305|27302.5|4908528
1313467200000|2011-08-16 04:00:00|27622.5|27600|26957.5|26950|27622.5|27601.5|26532|26515|5253702
1313553600000|2011-08-17 04:00:00|26987.5|26962.5|26665|26629|27177|27167|26547.5|26537.5|3438194
1313640000000|2011-08-18 04:00:00|26222|26172|25239.5|25226.5|26222|26203.5|25030.5|25017|4551604
1313726400000|2011-08-19 04:00:00|24962|24950|24576|24525|25750|25735|24544|24525|3910878
1313985600000|2011-08-22 04:00:00|25224.5|25200|24922.5|24891|25373|25328|24727|24726.5|3748508
1314072000000|2011-08-23 04:00:00|25197.5|25181|25933|25928.5|26068.5|26060|24970.5|24950.5|3071484
1314158400000|2011-08-24 04:00:00|25966.5|25941|26175|26143|26500|26494|25866|25855.5|2987046
1314244800000|2011-08-25 04:00:00|26525|26514|26023.5|25995.5|26855|26843|25920.5|25914.5|2711196
1314331200000|2011-08-26 04:00:00|26000|25953|26343|26330|26525|26516|25671|25657|2811014
1314590400000|2011-08-29 04:00:00|26737|26682.5|26965|26954.5|26972.5|26967.5|26699|26676.5|1846308
1314676800000|2011-08-30 04:00:00|26949.5|26908.5|27045.5|27009|27150|27147.5|26564.5|26540.5|2191444
1314763200000|2011-08-31 04:00:00|27278|27260|27076.5|27044.5|27321|27302.5|26810|26800|2080146
1314849600000|2011-09-01 04:00:00|27159.5|27100|26647.5|26633.5|27194.5|27171|26565|26557.5|1949266
1314936000000|2011-09-02 04:00:00|26249.5|26205|26253.5|26242.5|26399.5|26364.5|26042|26037.5|1775376
1315281600000|2011-09-06 04:00:00|25586|25559.5|26132|26065|26141.5|26132|25530|25525|2215426
1315368000000|2011-09-07 04:00:00|26500|26475.5|26721.5|26697|26800|26793.5|26383.5|26367.5|1974664
1315454400000|2011-09-08 04:00:00|26710|26656.5|26749.5|26729|26959|26948|26609.5|26600|2134100
1315540800000|2011-09-09 04:00:00|26570|26531.5|26250.5|26215.5|26735|26722.5|26066.5|26058.5|2212084
1315800000000|2011-09-12 04:00:00|25919|25875.5|26508|26488.5|26550|26542.5|25919|25875.5|1968876
1315886400000|2011-09-13 04:00:00|26650|26615.5|26475.5|26438.5|26694|26686.5|26175|26168|1955850
1315972800000|2011-09-14 04:00:00|26694.5|26650.5|26613|26572|26846|26844|26303|26291|2230626
1316059200000|2011-09-15 04:00:00|26782|26766.5|27136.5|27109.5|27250|27244|26755|26728|2385550
1316145600000|2011-09-16 04:00:00|27247|27212.5|27337|27329.5|27342|27333.5|27168|27155|2067430
1316404800000|2011-09-19 04:00:00|27032.5|26980|27355|27310.5|27495|27481.5|26782.5|26769|2145182
1316491200000|2011-09-20 04:00:00|27484.5|27450.5|27359|27323|27926.5|27919|27148.5|27131|2395416
1316577600000|2011-09-21 04:00:00|27392.5|27350|26967.5|26943|27750|27734|26964.5|26928|2144162
1316664000000|2011-09-22 04:00:00|26312.5|26275|26032.5|25962.5|26449.5|26433|25712.5|25700|3230042
1316750400000|2011-09-23 04:00:00|25768|25750|26270|26251|26321|26315|25747.5|25725|2156858
1317009600000|2011-09-26 04:00:00|26374.5|26345|26598|26573.5|26637.5|26637|25686.5|25662.5|2092968
1317096000000|2011-09-27 04:00:00|26937.5|26908.5|27006.5|26950|27354.5|27349|26826.5|26801|2297004
1317182400000|2011-09-28 04:00:00|27107.5|27050|26442.5|26401|27204|27185.5|26395|26385|1844718
1317268800000|2011-09-29 04:00:00|26864.5|26803|26392|26347|26865|26842.5|25979.5|25970.5|2471276
1317355200000|2011-09-30 04:00:00|26050|26006|25746.5|25725|26200|26190|25729|25705|2531934
1317614400000|2011-10-03 04:00:00|25494.5|25475|24776|24752|25600|25597.5|24751|24750|3429532
1317700800000|2011-10-04 04:00:00|24523.5|24500.5|25079.5|25070.5|25130.5|25124|24047|24025.5|3389196
1317787200000|2011-10-05 04:00:00|24819|24800.5|25294.5|25253.5|25390|25378.5|24047|24037.5|3572750
1317873600000|2011-10-06 04:00:00|25399.5|25361.5|25760|25719.5|25760|25757|25148|25128.5|2594900
1317960000000|2011-10-07 04:00:00|25841.5|25805|25755|25740|26025|26016.5|25519|25515|2294452
1318219200000|2011-10-10 04:00:00|26261|26202.5|26873.5|26858|26878|26858.5|26183|26175|1863040
1318305600000|2011-10-11 04:00:00|26740|26700.5|27174.5|27159|27344|27335.5|26703.5|26700|2368482
1318392000000|2011-10-12 04:00:00|27381.5|27352.5|27425|27409|27761.5|27757|27250.5|27230.5|2691282
1318478400000|2011-10-13 04:00:00|27546.5|27538.5|27943|27917|27960.5|27943|27412|27401|3223374
1318564800000|2011-10-14 04:00:00|29949.5|29935|29620|29584|29980|29975|29390|29378.5|5255948
1318824000000|2011-10-17 04:00:00|29168|29142|29126.5|29116|29598|29579.5|28905|28900.5|2946718
1318910400000|2011-10-18 04:00:00|29022|29000.5|29527|29485.5|29628|29620|28878.5|28870|2838696
1318996800000|2011-10-19 04:00:00|29399.5|29364.5|29035|29034.5|29610|29595.5|28969|28961|2188050
1319083200000|2011-10-20 04:00:00|29125|29076.5|29197|29169.5|29445|29428|28984.5|28975.5|2630236
1319169600000|2011-10-21 04:00:00|29475.5|29456.5|29524.5|29514.5|29637.5|29631|29341|29335|2294080
1319428800000|2011-10-24 04:00:00|29379.5|29352.5|29820.5|29794|29998.5|29996.5|29339.5|29312.5|2814126
1319515200000|2011-10-25 04:00:00|29675|29647.5|29180.5|29149.5|29750|29735|29149|29148.5|2068088
1319601600000|2011-10-26 04:00:00|29489.5|29473.5|29322|29276.5|29509|29497|28654.5|28639.5|2264022
1319688000000|2011-10-27 04:00:00|29975|29963.5|29935.5|29902|30135.5|30112|29675|29661.5|3067164
1319774400000|2011-10-28 04:00:00|29729.5|29707.5|30013.5|29988|30115.5|30094.5|29729.5|29707.5|1779124
1320033600000|2011-10-31 04:00:00|29787.5|29754|29677|29600|29985|29971.5|29591.5|29581.5|2175100
1320120000000|2011-11-01 04:00:00|28940|28915|28992|28901.5|29276|29264.5|28843.5|28837.5|2590970
1320206400000|2011-11-02 04:00:00|29250|29230|29250|29219|29398.5|29388.5|29027|29020|1855880
1320292800000|2011-11-03 04:00:00|29375|29344|29874.5|29832|29892.5|29865.5|29196.5|29186|2023562
1320379200000|2011-11-04 04:00:00|29752|29668|29826|29803.5|29987|29982|29633|29620|2148354
1320642000000|2011-11-07 05:00:00|29675|29650|30426.5|30404.5|30439.5|30433|29622.5|29611.5|2523438
1320728400000|2011-11-08 05:00:00|30494|30474|30635|30600.5|30719.5|30715.5|30183.5|30180.5|2451652
1320814800000|2011-11-09 05:00:00|30225.5|30200.5|30082.5|30040.5|30473.5|30461.5|29940.5|29936.5|2879532
1320901200000|2011-11-10 05:00:00|30289|30262|29767|29746.5|30297.5|30276|29585.5|29578|2338018
1320987600000|2011-11-11 05:00:00|30100|30050.5|30418|30404|30604.5|30601.5|29939|29923.5|3181822
1321246800000|2011-11-14 05:00:00|30417.5|30361|30653.5|30649.5|30905|30900|30416.5|30361|2860614
1321333200000|2011-11-15 05:00:00|30638|30555.5|30844.5|30828|30904.5|30902.5|30539|30525|2205690
1321419600000|2011-11-16 05:00:00|30624.5|30601.5|30587.5|30573.5|30915|30912|30536|30530.5|2166980
1321506000000|2011-11-17 05:00:00|30525|30502|30089.5|30026.5|30614.5|30595|29843.5|29839|2864404
1321592400000|2011-11-18 05:00:00|30092.5|30044|29746|29731.5|30225|30214.5|29702|29688|2329054
1321851600000|2011-11-21 05:00:00|29421|29379.5|29066|29034|29421|29379.5|28611|28604.5|2484800
1321938000000|2011-11-22 05:00:00|29025|29010.5|29016.5|28937.5|29248.5|29238|28773|28761|1893982
1322024400000|2011-11-23 05:00:00|28777.5|28752.5|28530|28503|29028.5|28996|28519|28503|1813478
1322197200000|2011-11-25 05:00:00|28278|28258.5|28069|28050|28719|28704|28069|28018.5|1124798
1322456400000|2011-11-28 05:00:00|29019.5|28963.5|29475|29389.5|29475|29433.5|28885.5|28845.5|2103394
1322542800000|2011-11-29 05:00:00|29437.5|29360.5|29178.5|29147|29525|29503.5|29079.5|29066.5|1535514
1322629200000|2011-11-30 05:00:00|29905|29889.5|29965.5|29935.5|29965.5|29946|29630.5|29604.5|2447022
1322715600000|2011-12-01 05:00:00|29999.5|29980.5|30799|30793|30800|30794.5|29964.5|29950|2481086
1322802000000|2011-12-02 05:00:00|30898.5|30875|31019|30990|31200|31189|30821.5|30812.5|3015302
1323061200000|2011-12-05 05:00:00|31322|31295|31301|31277.5|31596.5|31578.5|31159|31116|2677978
1323147600000|2011-12-06 05:00:00|31106.5|31050|31207.5|31180|31433|31420|31021|31017.5|2126518
1323234000000|2011-12-07 05:00:00|31103.5|31059.5|31197|31167.5|31290.5|31278.5|30910|30904|1848760
1323320400000|2011-12-08 05:00:00|31043.5|31025|30816.5|30791.5|31372.5|31364.5|30767.5|30765|2054610
1323406800000|2011-12-09 05:00:00|30904|30887.5|31393.5|31371|31456.5|31450|30858.5|30850.5|2139164
1323666000000|2011-12-12 05:00:00|31100|31071.5|31279|31263|31309|31304|31019.5|31012.5|1747242
1323752400000|2011-12-13 05:00:00|31425|31406.5|31295|31275.5|31829.5|31818|31157|31142.5|3007674
1323838800000|2011-12-14 05:00:00|31144.5|31096|30903.5|30891|31224.5|31208|30632.5|30624.5|3044610
1323925200000|2011-12-15 05:00:00|31147.5|31130|31004|30975.5|31200|31193.5|30946|30934|1937612
1324011600000|2011-12-16 05:00:00|31249.5|31209|31286|31250.5|31469.5|31465|31100|31073.5|2588096
1324270800000|2011-12-19 05:00:00|31374.5|31301.5|31094|31070|31443|31416|31002|31000|1733842
1324357200000|2011-12-20 05:00:00|31423|31398|31550|31519|31592|31586.5|31415|31398|2104006
1324443600000|2011-12-21 05:00:00|31521|31502.5|31301|31288.5|31595|31589|30956.5|30946.5|2053788
1324530000000|2011-12-22 05:00:00|31400|31360|31500|31483.5|31586.5|31583|31361.5|31350|1525626
1324616400000|2011-12-23 05:00:00|31625|31610|31674.5|31646|31735|31727|31530|31527.5|1334150
1324962000000|2011-12-27 05:00:00|31625|31588|32030.5|32005|32225|32221.5|31618.5|31588|1704642
1324962000000|2011-12-27 05:00:00|31625|31588|32030.5|32005|32225|32221.5|31618.5|31588|1704642
1325048400000|2011-12-28 05:00:00|32155.5|32130.5|31993.5|31984.5|32250|32244|31918.5|31905|2239756
1325134800000|2011-12-29 05:00:00|32075.5|32050|32119.5|32068.5|32150|32138|31785|31769.5|1445604
1325221200000|2011-12-30 05:00:00|32147|32126|32295|32288|32338|32336|32110.5|32105|1550048
1325566800000|2012-01-03 05:00:00|32650|32618.5|33277|33260|33408|33405|32637.5|32618.5|3094594
1325653200000|2012-01-04 05:00:00|33269|33250.5|33417|33405.5|33512.5|33508|33042|33030.5|2434224
1325739600000|2012-01-05 05:00:00|33110|33091.5|32959.5|32940.5|33198.5|33196|32817.5|32810.5|2806426
1325826000000|2012-01-06 05:00:00|32983|32963.5|32503|32496|32995.5|32990|32491|32489.5|2122796
1326085200000|2012-01-09 05:00:00|32324|32300.5|31152.5|31127.5|32350|32335.5|31063|31062.5|4654392
1326171600000|2012-01-10 05:00:00|31496|31494|31159|31134|31690|31682.5|30853|30841|3812756
1326258000000|2012-01-11 05:00:00|31175|31151|31305.5|31287|31469.5|31457|31063.5|31055|2135198
1326344400000|2012-01-12 05:00:00|31559|31525|31484|31467|31640.5|31629|31331.5|31325|1652570
1326430800000|2012-01-13 05:00:00|31346.5|31305|31261.5|31247|31349|31315|31058.5|31053|1798738
1326776400000|2012-01-17 05:00:00|31596.5|31551|31432|31412|31596.5|31585|31284.5|31284|1675042
1326862800000|2012-01-18 05:00:00|31337.5|31312.5|31652.5|31630.5|31700|31696.5|31117.5|31105|2199690
1326949200000|2012-01-19 05:00:00|32023|32001.5|31986|31950|32044.5|32002|31577.5|31568|3033912
1327035600000|2012-01-20 05:00:00|29543.5|29535.5|29303.5|29287|29550|29548|29087|29084.5|6210498
1327294800000|2012-01-23 05:00:00|29300.5|29299.5|29284|29275.5|29433|29423.5|29161.5|29155.5|2772212
1327381200000|2012-01-24 05:00:00|29299|29280|29056|29038|29386|29380|28901.5|28900|2598916
1327467600000|2012-01-25 05:00:00|28895.5|28875|28487.5|28470.5|28935.5|28918.5|28323|28319|3809358
1327554000000|2012-01-26 05:00:00|28605|28592.5|28421|28400.5|28724|28720.5|28236.5|28222.5|2525128
1327640400000|2012-01-27 05:00:00|28544|28526.5|29005|28995|29016|29013.5|28482|28464.5|2554238
1327899600000|2012-01-30 05:00:00|28997.5|28988.5|28886.5|28859.5|28999|28995.5|28682|28670|1833516
1327986000000|2012-01-31 05:00:00|29167|29150|29014|28971.5|29200|29188|28763|28754.5|1600606
1328072400000|2012-02-01 05:00:00|29273|29247|29052|29044.5|29275|29251|28967.5|28955|1972726
1328158800000|2012-02-02 05:00:00|29243.5|29212.5|29265|29246.5|29320.5|29318.5|29110.5|29104|2002594
1328245200000|2012-02-03 05:00:00|29560|29535.5|29829|29814|29853.5|29850|29411.5|29402.5|2436656
1328504400000|2012-02-06 05:00:00|29772.5|29755|30458|30438.5|30541.5|30535|29711|29700.5|2894714
1328590800000|2012-02-07 05:00:00|30396.5|30351|30338.5|30310.5|30469.5|30461|30197|30187.5|1756756
1328677200000|2012-02-08 05:00:00|30461|30422|30494|30477.5|30567.5|30562.5|30246|30236.5|1622288
1328763600000|2012-02-09 05:00:00|30631|30614|30597|30568.5|30725|30723|30466.5|30450|1969818
1328850000000|2012-02-10 05:00:00|30395|30365|30302|30287|30405.5|30403|30212.5|30200|1784330
1329109200000|2012-02-13 05:00:00|30525|30514|30615|30596.5|30689.5|30685.5|30515.5|30508.5|1498092
1329195600000|2012-02-14 05:00:00|30600|30575.5|30499.5|30455|30610|30591|30240|30238|1414220
1329282000000|2012-02-15 05:00:00|30594.5|30585.5|30283.5|30278|30633|30626.5|30136|30127.5|1896750
1329368400000|2012-02-16 05:00:00|30149|30100.5|30334.5|30318.5|30445.5|30432|29894|29886.5|2052486
1329454800000|2012-02-17 05:00:00|30280|30242.5|30244.5|30218.5|30381.5|30372|30132|30120.5|1656866
1329800400000|2012-02-21 05:00:00|30189|30165.5|30702.5|30684|30894.5|30875|30145|30133|2067000
1329886800000|2012-02-22 05:00:00|30598.5|30572.5|30402.5|30386.5|30842|30827|30340.5|30335|1745014
1329973200000|2012-02-23 05:00:00|30332.5|30303.5|30313.5|30287.5|30397|30384|30030|30017.5|1818524
1330059600000|2012-02-24 05:00:00|30378.5|30350|30495|30489|30582.5|30578|30290.5|30275|1502846
1330318800000|2012-02-27 05:00:00|30392.5|30332|30488.5|30459.5|30618|30615|30257.5|30250|1288702
1330405200000|2012-02-28 05:00:00|30517.5|30482.5|30922.5|30908|30988.5|30981.5|30395|30384|2367644
1330491600000|2012-02-29 05:00:00|30921|30900|30914|30878|31280|31275|30783|30775|2324440
1330578000000|2012-03-01 05:00:00|31110|31059|31145|31029.5|31285|31280|30922|30906|1823280
1330664400000|2012-03-02 05:00:00|31054|31025|31076.5|31047.5|31200|31197|31027.5|31009|1275480
1330923600000|2012-03-05 05:00:00|31045.5|31005.5|30717|30694|31136|31114.5|30572|30569.5|1331024
1331010000000|2012-03-06 05:00:00|30442.5|30404.5|30248|30240|30442.5|30415.5|29706|29691.5|2432442
1331096400000|2012-03-07 05:00:00|30484|30450|30352|30335|30559.5|30554.5|30299|30293|1155946
1331182800000|2012-03-08 05:00:00|30506.5|30469.5|30365.5|30342|30575|30570|30325|30316|1294660
1331269200000|2012-03-09 05:00:00|30400|30390|30021.5|30007.5|30595.5|30586|30001.5|30000|2076054
1331524800000|2012-03-12 04:00:00|30040|30022.5|30265|30241.5|30350|30341|29974.5|29962.5|1434518
1331611200000|2012-03-13 04:00:00|30475|30437.5|30887.5|30856|30899|30890.5|30290|30275.5|1968292
1331697600000|2012-03-14 04:00:00|30765|30743|30817.5|30792|31139.5|31132|30680|30673|2410324
1331784000000|2012-03-15 04:00:00|30850|30827|31075|31046|31174.5|31167|30746.5|30735|1793396
1331870400000|2012-03-16 04:00:00|31049.5|31024.5|31267.5|31248|31299|31290|31009.5|31000.5|2131462
1332129600000|2012-03-19 04:00:00|31224.5|31126|31712.5|31694.5|31863.5|31859.5|31079|31062|2087972
1332216000000|2012-03-20 04:00:00|31500|31467.5|31699|31672|31803|31796.5|31375|31361|1481018
1332302400000|2012-03-21 04:00:00|31705.5|31675|32012.5|31988.5|32372.5|32363|31633|31625|2208470
1332388800000|2012-03-22 04:00:00|31880.5|31868.5|32302|32286.5|32441|32436|31837|31800.5|1997562
1332475200000|2012-03-23 04:00:00|32325|32300|32149.5|32129|32425|32410.5|32056|32044|1673142
1332734400000|2012-03-26 04:00:00|32310|32261.5|32476.5|32466|32476.5|32473.5|31985|31975.5|3400536
1332820800000|2012-03-27 04:00:00|32379.5|32351|32368.5|32348|32676.5|32672.5|32244|32240|3903676
1332907200000|2012-03-28 04:00:00|32597.5|32575|32805.5|32779|32930|32920.5|32574|32551|4883018
1332993600000|2012-03-29 04:00:00|32702.5|32673|32429|32411|32840|32815.5|32229|32215|3725810
1333080000000|2012-03-30 04:00:00|32587.5|32543.5|32072.5|32061.5|32675|32663|32056|32050|4031650
1333339200000|2012-04-02 04:00:00|32052|32000.5|32349|32326|32379.5|32373|31758.5|31742|2025780
1333425600000|2012-04-03 04:00:00|32315|32278.5|32146|32116.5|32397.5|32381|31942|31930.5|1900520
1333512000000|2012-04-04 04:00:00|31919.5|31856|31767|31754.5|31999.5|31942.5|31558.5|31553|1489168
1333598400000|2012-04-05 04:00:00|31600|31583.5|31615.5|31606|31822.5|31816|31442.5|31427.5|1771112
1333944000000|2012-04-09 04:00:00|31423|31375|31560.5|31530.5|31767.5|31755.5|31277.5|31265|1770246
1334030400000|2012-04-10 04:00:00|31677.5|31635.5|31348|31337|31725|31717|31232|31227.5|2123194
1334116800000|2012-04-11 04:00:00|31712.5|31676|31790.5|31780|31800|31796|31577.5|31565|1844056
1334203200000|2012-04-12 04:00:00|32107.5|32075|32595|32402.5|32662.5|32658|32022|32013|3358728
1334289600000|2012-04-13 04:00:00|32395.5|32375|31230.5|31212|32450|32406.5|31186.5|31177.5|5156602
1334548800000|2012-04-16 04:00:00|31190.5|31165.5|30304.5|30291.5|31190.5|31165.5|30099.5|30081.5|3788892
1334635200000|2012-04-17 04:00:00|30457.5|30435.5|30492.5|30474.5|30881|30865|30364|30350|2339036
1334721600000|2012-04-18 04:00:00|30389|30350|30382|30366.5|30643.5|30631.5|30153|30135|2009128
1334808000000|2012-04-19 04:00:00|30268.5|30250.5|30000|29979|30820|30807.5|29962|29950|2539444
1334894400000|2012-04-20 04:00:00|30250|30212.5|29820|29795.5|30445.5|30434|29798.5|29791.5|2322758
1335153600000|2012-04-23 04:00:00|29669|29600.5|29892.5|29872.5|29924.5|29908|29521.5|29509|1931116
1335240000000|2012-04-24 04:00:00|29948|29905.5|30091|30063|30327.5|30315|29901|29870.5|1752712
1335326400000|2012-04-25 04:00:00|30209.5|30200|30491.5|30477.5|30567.5|30553.5|30158|30135|1667402
1335412800000|2012-04-26 04:00:00|30549.5|30524.5|30787.5|30761|30900|30891|30492.5|30463|1729712
1335499200000|2012-04-27 04:00:00|30753.5|30715|30760|30742.5|30850|30786|30541.5|30529|1451320
1335758400000|2012-04-30 04:00:00|30700|30679.5|30274.5|30248.5|30812.5|30778.5|30037|30030|2250556
1335844800000|2012-05-01 04:00:00|30249.5|30192.5|30251|30216|30583|30574|30018.5|30007.5|1748352
1335931200000|2012-05-02 04:00:00|30097|30055|30383|30362.5|30407|30401|30044|30027.5|1294580
1336017600000|2012-05-03 04:00:00|30493.5|30416.5|30571.5|30549.5|30743.5|30727|30469.5|30416.5|1617324
1336104000000|2012-05-04 04:00:00|30339|30255.5|29849.5|29848.5|30399.5|30362|29849.5|29838|1787034
1336363200000|2012-05-07 04:00:00|29800|29751.5|30398.5|30377|30530|30517.5|29765|29750.5|1727200
1336449600000|2012-05-08 04:00:00|30325|30273.5|30662|30628|30845|30831|30046.5|30035|2100820
1336536000000|2012-05-09 04:00:00|30342.5|30305|30478|30453|30821.5|30810.5|30100|30093|1711592
1336622400000|2012-05-10 04:00:00|30650|30633|30693|30677.5|30810|30807|30520.5|30508.5|1290986
1336708800000|2012-05-11 04:00:00|30510|30420|30266|30255.5|30730|30715|30246.5|30239.5|1675974
1336968000000|2012-05-14 04:00:00|30085.5|30037.5|30217|30194.5|30427|30422|30050.5|30029|3543028
1337054400000|2012-05-15 04:00:00|30328.5|30300.5|30567.5|30541.5|30750|30746.5|30193.5|30178.5|4085862
1337140800000|2012-05-16 04:00:00|30897.5|30872.5|31467|31441.5|31505|31497.5|30811|30794|7365732
1337227200000|2012-05-17 04:00:00|31691.5|31673.5|31172|31144.5|31894|31882.5|31071|31060|6308050
1337313600000|2012-05-18 04:00:00|31272.5|31227.5|30048|30015|31621|31609.5|29845.5|29833|10869128
1337572800000|2012-05-21 04:00:00|30062.5|30022.5|30717|30685|30787.5|30779|30005|30000|5728730
1337659200000|2012-05-22 04:00:00|30673.5|30625|30053.5|30011.5|30692|30689|29808|29800|5883492
1337745600000|2012-05-23 04:00:00|30050|30040.5|30500|30473|30500|30473|29880.5|29856.5|6077776
1337832000000|2012-05-24 04:00:00|30499.5|30455|30191|30182.5|30600|30595.5|29947.5|29940.5|3545134
1337918400000|2012-05-25 04:00:00|30078|30022|29576.5|29561|30086.5|30037.5|29420|29412.5|7000998
1338264000000|2012-05-29 04:00:00|29812.5|29758.5|29717.5|29717|29956.5|29953.5|29420.5|29412|4948530
1338350400000|2012-05-30 04:00:00|29430.5|29410.5|29419.5|29397|29600|29580|29184.5|29175|3654324
1338436800000|2012-05-31 04:00:00|29478|29450|29044|29033.5|29500|29481.5|28952.5|28950|5454242
1338523200000|2012-06-01 04:00:00|28590.5|28560.5|28549|28539|28632.5|28625.5|28421.5|28420|5877894
1338782400000|2012-06-04 04:00:00|28543.5|28503.5|28934.5|28894|29037.5|29000.5|28527.5|28503.5|4662794
1338868800000|2012-06-05 04:00:00|28790.5|28760|28535.5|28509|28915|28889|28326|28323|4541104
1338955200000|2012-06-06 04:00:00|28831.5|28816|29069|29050|29099.5|29097|28687.5|28674|3710668
1339041600000|2012-06-07 04:00:00|29394.5|29379|28931|28904.5|29395|29384.5|28862.5|28856|3349098
1339128000000|2012-06-08 04:00:00|28825.5|28780|29037.5|29009|29050|29043|28733.5|28729|2697372
1339387200000|2012-06-11 04:00:00|29229|29207.5|28445|28422.5|29267.5|29265.5|28340|28330|4823442
1339473600000|2012-06-12 04:00:00|28491.5|28475|28254|28244.5|28515|28503.5|27935.5|27929|6244864
1339560000000|2012-06-13 04:00:00|28086.5|28060|28062|28039|28350|28345|27945.5|27932.5|3695474
1339646400000|2012-06-14 04:00:00|28060.5|28018|27977|27945.5|28254|28244|27829.5|27823.5|4456058
1339732800000|2012-06-15 04:00:00|27998.5|27950|28228.5|28227|28234|28227|27860|27850.5|4650520
1339992000000|2012-06-18 04:00:00|28149.5|28133.5|28555.5|28540.5|28719.5|28708|27970.5|27953|4415662
1340078400000|2012-06-19 04:00:00|28739|28714.5|29084|29076.5|29214|29212|28672|28653|4003936
1340164800000|2012-06-20 04:00:00|28963.5|28933|28888|28875.5|28999.5|28995.5|28689.5|28675|4348940
1340251200000|2012-06-21 04:00:00|28985.5|28956|28275|28242.5|28988.5|28970|28187.5|28185.5|3906186
1340337600000|2012-06-22 04:00:00|28423.5|28400|28570.5|28562.5|28589|28573.5|28298.5|28290|3789444
1340596800000|2012-06-25 04:00:00|28383.5|28369|28046.5|28028.5|28425|28401|27872.5|27866|3027684
1340683200000|2012-06-26 04:00:00|28176|28150|28260.5|28248|28337.5|28320.5|27986|27973.5|2548074
1340769600000|2012-06-27 04:00:00|28400|28375|28474|28462|28699.5|28695|28313.5|28301|3259764
1340856000000|2012-06-28 04:00:00|28299.5|28283|28222.5|28201|28315.5|28287.5|27868.5|27857.5|3667952
1340942400000|2012-06-29 04:00:00|28740|28715|29007.5|29002|29007.5|29005|28627|28609.5|4531604
1341201600000|2012-07-02 04:00:00|29080|29009.5|29029|29011.5|29150|29141.5|28827|28825|1412052
1341288000000|2012-07-03 04:00:00|29021|28969.5|29391.5|29355.5|29422.5|29415|28908|28896.5|2238060
1341460800000|2012-07-05 04:00:00|29482|29436.5|29806|29796|30005|30002|29470|29436.5|4206656
1341547200000|2012-07-06 04:00:00|29622.5|29612.5|29299.5|29280|29678.5|29663|29148.5|29140.5|4170016
1341806400000|2012-07-09 04:00:00|29249|29195|29311|29300.5|29438.5|29422|29068.5|29062.5|3208820
1341892800000|2012-07-10 04:00:00|29537.5|29477|29090.5|29074|29622.5|29608|28942.5|28935|3676776
1341979200000|2012-07-11 04:00:00|28855|28804|28570|28558|28855|28819.5|28253.5|28247|6712654
1342065600000|2012-07-12 04:00:00|28373|28353.5|28538.5|28524|28600|28593|28105|28103|4398864
1342152000000|2012-07-13 04:00:00|28670|28600|28831.5|28815.5|28957.5|28954|28445|28425|3771250
1342411200000|2012-07-16 04:00:00|28818.5|28800|28746|28725.5|28960|28946.5|28612.5|28585.5|2770806
1342497600000|2012-07-17 04:00:00|28917.5|28901.5|28841.5|28828.5|29050|29022.5|28430|28417|3247298
1342584000000|2012-07-18 04:00:00|28865.5|28806.5|29033.5|29021|29184.5|29181.5|28828|28806.5|2898746
1342670400000|2012-07-19 04:00:00|29324|29300|29663|29592.5|29925|29921.5|29318|29297.5|7176088
1342756800000|2012-07-20 04:00:00|30392|30337|30550|30516.5|30647.5|30646|29926|29909|11832124
1343016000000|2012-07-23 04:00:00|30007.5|29970|30775.5|30757.5|30918|30916.5|29921|29912.5|6803344
1343102400000|2012-07-24 04:00:00|30749.5|30737|30390.5|30355|30896.5|30869.5|30222|30212.5|3700020
1343188800000|2012-07-25 04:00:00|30428|30405.5|30416.5|30395.5|30673|30661.5|30270.5|30265.5|3439880
1343275200000|2012-07-26 04:00:00|30775|30755|30679.5|30667|30843.5|30834.5|30502|30500.5|3221732
1343361600000|2012-07-27 04:00:00|30985.5|30948|31750|31718.5|31750|31749|30882|30875|6840844
1343620800000|2012-07-30 04:00:00|31843.5|31811|31626.5|31609|32140|32129|31487|31475|4037968
1343707200000|2012-07-31 04:00:00|31472.5|31411|31660.5|31644.5|31825|31809.5|31435.5|31411|3376586
1343793600000|2012-08-01 04:00:00|31859.5|31811|31644.5|31633.5|31993.5|31975|31588|31550.5|3493818
1343880000000|2012-08-02 04:00:00|31265|31246|31437.5|31430.5|31903.5|31899|31175|31162.5|3751042
1344225600000|2012-08-06 04:00:00|31998.5|31969|32156.5|32128|32469.5|32469|31966|31955.5|3433604
1344312000000|2012-08-07 04:00:00|32098.5|32065|32031.5|31987|32216.5|32209.5|31823.5|31822.5|3796196
1344398400000|2012-08-08 04:00:00|31975|31939.5|32115|32085|32299|32284.5|31939.5|31925|2432426
1344484800000|2012-08-09 04:00:00|32240|32215|32119.5|32118.5|32322|32296|32081.5|32075|2047076
1344571200000|2012-08-10 04:00:00|31935|31931.5|32099.5|32098|32112.5|32109|31808|31806|2776814
1344830400000|2012-08-13 04:00:00|32375|32334|33007|32993.5|33007.5|33006|32353|32334|6268568
1344916800000|2012-08-14 04:00:00|32972.5|32950|33443|33431.5|33645|33638.5|32962.5|32950|7019354
1345003200000|2012-08-15 04:00:00|33575|33550|33382.5|33360.5|33712.5|33710|33208.5|33204.5|4556420
1345089600000|2012-08-16 04:00:00|33385|33365.5|33650|33634.5|33732.5|33730.5|33355|33351|3264968
1345176000000|2012-08-17 04:00:00|33716.5|33706.5|33849|33842|33862.5|33858|33592|33585|3739304
1345435200000|2012-08-20 04:00:00|33798.5|33765|33790|33779.5|33944.5|33943.5|33645|33633|3361384
1345521600000|2012-08-21 04:00:00|33674.5|33656|33487.5|33464|33900|33897.5|33124|33106.5|4207548
1345608000000|2012-08-22 04:00:00|33393.5|33362.5|33876|33855.5|34030.5|34030|33362|33333|3703564
1345694400000|2012-08-23 04:00:00|33725|33700|33852.5|33840|34025|34015.5|33562.5|33550|3378160
1345780800000|2012-08-24 04:00:00|33834|33777.5|33943.5|33913|34022.5|34016.5|33721.5|33695|2558394
1346040000000|2012-08-27 04:00:00|33213|33141.5|33461.5|33437|33600|33596.5|32975|32962|4846262
1346126400000|2012-08-28 04:00:00|33256.5|33237|33872.5|33855|33884.5|33876.5|33255|33237|3959172
1346212800000|2012-08-29 04:00:00|33850|33815|34426.5|34400|34450|34442|33835.5|33805|5672208
1346299200000|2012-08-30 04:00:00|34224.5|34200|34098.5|34082.5|34372|34365.5|34016|34008|3119242
1346385600000|2012-08-31 04:00:00|34200|34168.5|34269.5|34258|34430|34424.5|34007|34000|3966480
1346731200000|2012-09-04 04:00:00|34221.5|34200|34052|34033|34250|34236|33687.5|33675|3595750
1346817600000|2012-09-05 04:00:00|34009.5|34000|34047.5|34026.5|34325|34311.5|33958.5|33955|3222332
1346904000000|2012-09-06 04:00:00|34299.5|34285.5|34974|34970|34995|34993|34256|34235|5827926
1346990400000|2012-09-07 04:00:00|35000|34980.5|35313|35286.5|35612.5|35611.5|34886.5|34883|6204262
1347249600000|2012-09-10 04:00:00|35484|35470|35044|35011|35641|35622.5|34923|34917.5|4855356
1347336000000|2012-09-11 04:00:00|34900|34844.5|34611.5|34600|35033.5|35029|34555.5|34550|3530814
1347422400000|2012-09-12 04:00:00|34478|34454.5|34560.5|34541.5|34747|34742|34044|34038.5|4952824
1347508800000|2012-09-13 04:00:00|34677.5|34650|35300|35286.5|35450|35446|34555|34505.5|5132768
1347595200000|2012-09-14 04:00:00|35486|35458.5|35497|35464|35650|35649.5|35358.5|35350|4875588
1347854400000|2012-09-17 04:00:00|35449.5|35405|35501|35467.5|35644|35640.5|35255|35250|2771068
1347940800000|2012-09-18 04:00:00|35387|35339.5|35941|35926|35941|35928.5|35339.5|35303|4009164
1348027200000|2012-09-19 04:00:00|35913.5|35875|36388.5|36375|36427.5|36421.5|35827.5|35814|5787722
1348113600000|2012-09-20 04:00:00|36250|36225|36419.5|36390|36572.5|36569|36066.5|36061|5608612
1348200000000|2012-09-21 04:00:00|36607|36562.5|36709|36693|36747|36742.5|36511.5|36507.5|8555096
1348459200000|2012-09-24 04:00:00|36594.5|36531|37489.5|37480|37502|37500|36530|36512.5|6810696
1348545600000|2012-09-25 04:00:00|37699|37685|37511|37437|38244.5|38239|37384|37382|11762684
1348632000000|2012-09-26 04:00:00|37499|37494|37693|37657.5|38074|38050.5|37071.5|37050|11095420
1348718400000|2012-09-27 04:00:00|38000|37986.5|37830.5|37796.5|38145|38135.5|37588.5|37580|7481660
1348804800000|2012-09-28 04:00:00|37772.5|37765|37736.5|37716|37965|37952.5|37559.5|37557.5|5192176
1349064000000|2012-10-01 04:00:00|37985|37935|38099|38075.5|38250|38248|37815.5|37806.5|5924746
1349150400000|2012-10-02 04:00:00|38248.5|38236.5|37855|37836.5|38299.5|38290|37522|37512|5293928
1349236800000|2012-10-03 04:00:00|37813|37782|38124|38123.5|38198.5|38191.5|37625.5|37609|4079780
1349323200000|2012-10-04 04:00:00|38149.5|38132.5|38414.5|38395.5|38494.5|38490|37975|37954|4695884
1349409600000|2012-10-05 04:00:00|38549.5|38533|38386|38350|38720|38715.5|38256|38250|5195144
1349668800000|2012-10-08 04:00:00|38080|38045|37909.5|37882.5|38184.5|38170|37710|37702.5|3796982
1349755200000|2012-10-09 04:00:00|37993|37963|37207|37186.5|38066|38049.5|37133.5|37125.5|5830562
1349841600000|2012-10-10 04:00:00|37099.5|37070|37251|37219|37378|37356.5|36931.5|36914|3914844
1349928000000|2012-10-11 04:00:00|37694.5|37632|37602.5|37567.5|37926|37900.5|37518|37511|4461628
1350014400000|2012-10-12 04:00:00|37590|37574|37244.5|37224.5|37744|37737.5|37206.5|37197.5|4639248
1350273600000|2012-10-15 04:00:00|37087|37060.5|37063.5|37036|37199.5|37188.5|36541.5|36535|5742018
1350360000000|2012-10-16 04:00:00|36987|36920.5|37245|37235|37350|37349|36837|36822.5|3942424
1350446400000|2012-10-17 04:00:00|37196.5|37141.5|37795.5|37772|37817|37809.5|37033.5|37013|4371770
1350532800000|2012-10-18 04:00:00|37798|37775|34750|34747|37972|37962.5|33847|33790|24075108
1350619200000|2012-10-19 04:00:00|35300|35278|34107.5|34105|35338|35334|33600.5|33600|20922130
1350878400000|2012-10-22 04:00:00|34074.5|34032|33938|33915.5|34232|34224.5|33488|33485|7530686
1350964800000|2012-10-23 04:00:00|33640.5|33612.5|34050.5|34010.5|34366.5|34350.5|33627|33600|5615354
1351051200000|2012-10-24 04:00:00|34350|34288|33876.5|33852|34350|34327.5|33791.5|33763|4774728
1351137600000|2012-10-25 04:00:00|34004|33990|33906.5|33874.5|34100|34095|33690.5|33675|3140418
1351224000000|2012-10-26 04:00:00|33813.5|33782.5|33757.5|33731.5|34161.5|34136|33568.5|33560|3737510
1351656000000|2012-10-31 04:00:00|33999.5|33951|34005|33950|34051|34042.5|33755|33750|2860372
1351742400000|2012-11-01 04:00:00|33999.5|33952.5|34445|34391|34545|34535|33957.5|33900|3959578
1351828800000|2012-11-02 04:00:00|34739.5|34680.5|34393|34350.5|34777.5|34761.5|34376|34350.5|4371136
1352091600000|2012-11-05 05:00:00|34227.5|34200|34152|34139|34349.5|34316|33780|33778|3096940
1352178000000|2012-11-06 05:00:00|34300|34260|34102.5|34076|34331.5|34307.5|33899|33877.5|3021540
1352264400000|2012-11-07 05:00:00|33787.5|33750|33328.5|33328|33912.5|33906.5|33327.5|33322.5|4174156
1352350800000|2012-11-08 05:00:00|33519.5|33500.5|32660.5|32614.5|33577|33548|32576|32573|4882140
1352437200000|2012-11-09 05:00:00|32761.5|32725.5|33142.5|33138|33423|33410.5|32518|32514|5857234
1352696400000|2012-11-12 05:00:00|33237.5|33175.5|33312|33301.5|33490|33482|33081.5|33043.5|2420702
1352782800000|2012-11-13 05:00:00|33167.5|33150|32960|32941.5|33400|33370|32917.5|32908|2971568
1352869200000|2012-11-14 05:00:00|33109|33060|32625.5|32600|33109|33090|32532|32524|2920346
1352955600000|2012-11-15 05:00:00|32588|32519|32368.5|32332|32822.5|32792.5|32208|32189.5|3390372
1353042000000|2012-11-16 05:00:00|32350|32286.5|32361.5|32336|32658.5|32643.5|31808|31800|6098430
1353301200000|2012-11-19 05:00:00|32812.5|32798|33422.5|33375.5|33447.5|33443|32787|32775|3925728
1353387600000|2012-11-20 05:00:00|33488.5|33472|33500|33490.5|33900|33884.5|33231|33226|3954702
1353474000000|2012-11-21 05:00:00|33495|33452|33316|33283|33495|33452|33023.5|33020|4067354
1353646800000|2012-11-23 05:00:00|33500|33490|33428.5|33384|33500|33490|33305|33300|1711076
1353906000000|2012-11-26 05:00:00|33350|33319.5|33064|33047.5|33350|33322|32962|32951|3439472
1353992400000|2012-11-27 05:00:00|33050|33017.5|33559.5|33539|33750|33746|32901|32899|4630126
1354078800000|2012-11-28 05:00:00|33425|33406|34190.5|34158.5|34248|34237.5|33227|33194.5|5647878
1354165200000|2012-11-29 05:00:00|34376|34326|34616.5|34584|34695|34693.5|34109|34100|5252252
1354251600000|2012-11-30 05:00:00|34586|34539.5|34901.5|34895|34961|34960|34300|34283.5|5518266
1354510800000|2012-12-03 05:00:00|35170|35112|34780|34750.5|35300|35280.5|34709.5|34705|3952282
1354597200000|2012-12-04 05:00:00|34775|34718.5|34559|34528.5|34783.5|34771|34289|34285|3365956
1354683600000|2012-12-05 05:00:00|34605.5|34558|34410.5|34384|34735|34720.5|34133|34114.5|3541828
1354770000000|2012-12-06 05:00:00|34385|34359.5|34568.5|34536|34780.5|34767|34254|34225|2796130
1354856400000|2012-12-07 05:00:00|34750|34715|34236|34215|34850|34841.5|34124|34119|3688276
1355115600000|2012-12-10 05:00:00|34323|34246.5|34277.5|34255|34582.5|34581.5|34195.5|34189.5|2406974
1355202000000|2012-12-11 05:00:00|34522.5|34492|34855.5|34832|35096.5|35076|34400|34356|5052696
1355288400000|2012-12-12 05:00:00|34989|34958|34886|34868|35180.5|35173.5|34687.5|34674|4723498
1355374800000|2012-12-13 05:00:00|35799.5|35758|35140|35120|35799.5|35765.5|34999|34974|6046642
1355461200000|2012-12-14 05:00:00|34998.5|34952|35110|35087.5|35397|35381|34933|34921.5|3904320
1355720400000|2012-12-17 05:00:00|35288.5|35256|36076.5|36049.5|36083|36077.5|35288|35256|5883500
1355806800000|2012-12-18 05:00:00|35836|35815.5|36063.5|36039|36457.5|36451.5|35791|35752.5|5668132
1355893200000|2012-12-19 05:00:00|36050|36004|36014|35986|36150|36142.5|35836.5|35832|3353606
1355979600000|2012-12-20 05:00:00|36160.5|36152.5|36129|36115.5|36237|36212|35875|35844.5|3146492
1356066000000|2012-12-21 05:00:00|35820|35771|35805|35777|35944.5|35931.5|35535.5|35520|4221520
1356325200000|2012-12-24 05:00:00|35740.5|35700|35477.5|35444.5|35770.5|35751.5|35383.5|35372|1606436
1356498000000|2012-12-26 05:00:00|35382|35351|35445.5|35434.5|35649.5|35638|35125|35116.5|2275294
1356584400000|2012-12-27 05:00:00|35437.5|35359|35332.5|35304|35447.5|35427|34933|34926|2988070
1356670800000|2012-12-28 05:00:00|35090|35050|35051.5|34975|35346|35332|35000.5|34975|2282990
1356930000000|2012-12-31 05:00:00|34999.5|34931.5|35468.5|35446.5|35537.5|35524.5|34820|34800|3804376
1357102800000|2013-01-02 05:00:00|36018|36000.5|36170.5|36136.5|36350|36333.5|35837.5|35827.5|4380220
1357189200000|2013-01-03 05:00:00|36249|36177.5|36195|36171.5|36597|36576|36039.5|36030|4298994
1357275600000|2013-01-04 05:00:00|36449|36405|36866|36864.5|37073.5|37065.5|36395.5|36379|5095884
1357534800000|2013-01-07 05:00:00|36835.5|36771.5|36729.5|36712|36970.5|36954.5|36549.5|36526|3187272
1357621200000|2013-01-08 05:00:00|36817.5|36780|36649.5|36642.5|36817.5|36800|36241|36202.5|3214726
1357707600000|2013-01-09 05:00:00|36714|36601.5|36902.5|36877|36917.5|36917|36434.5|36425|3953190
1357794000000|2013-01-10 05:00:00|37173|37153|37084.5|37057|37250|37243.5|36676|36673|3282800
1357880400000|2013-01-11 05:00:00|37122|37087.5|37006|36977.5|37122.5|37104.5|36818.5|36812.5|2244712
1358139600000|2013-01-14 05:00:00|36864.5|36850|36181|36152.5|37110|37093.5|36120|36117.5|5596856
1358226000000|2013-01-15 05:00:00|35956.5|35925.5|36248|36214|36750|36730|35607|35600|7658668
1358312400000|2013-01-16 05:00:00|36150|36120|35759.5|35726|36225|36200|35690.5|35683|3836102
1358398800000|2013-01-17 05:00:00|35900|35890|35572|35550|35982|35973.5|35555|35550|4193224
1358485200000|2013-01-18 05:00:00|35520.5|35460|35250|35248.5|35639|35629.5|35071.5|35066.5|5621176
1358830800000|2013-01-22 05:00:00|35249.5|35230|35117|35067.5|35271.5|35263|34785|34775.5|5613942
1358917200000|2013-01-23 05:00:00|36850|36839|37088|37074.5|37450|37446|36849|36825|10837986
1359003600000|2013-01-24 05:00:00|37072|37050|37706|37691|37843.5|37834.5|37072|37047.5|6427826
1359090000000|2013-01-25 05:00:00|37587.5|37547|37709|37673.5|37925|37911|37522.5|37512.5|4268152
1359349200000|2013-01-28 05:00:00|37618.5|37595.5|37551|37536.5|37780|37767|37398|37390.5|3003356
1359435600000|2013-01-29 05:00:00|37399.5|37364.5|37702.5|37671|37850|37839.5|37374.5|37354.5|3298536
1359522000000|2013-01-30 05:00:00|37697.5|37675|37704.5|37682.5|38048.5|38044|37656|37645.5|3332548
1359608400000|2013-01-31 05:00:00|37544|37512.5|37816|37792.5|37884|37880|37515|37512.5|3016852
1359694800000|2013-02-01 05:00:00|37950|37918|38820|38793.5|38831|38824|37933.5|37917.5|7234528
1359954000000|2013-02-04 05:00:00|38398.5|38377|37983.5|37957.5|38524.5|38520.5|37936|37913.5|5594144
1360040400000|2013-02-05 05:00:00|38058.5|38050.5|38294.5|38267.5|38557.5|38549.5|37976.5|37957.5|3508198
1360126800000|2013-02-06 05:00:00|37998|37941.5|38506|38492|38648|38638|37937.5|37925|3911616
1360213200000|2013-02-07 05:00:00|38500|38480|38700|38687.5|38944|38940|38281|38275|5084926
1360299600000|2013-02-08 05:00:00|39044|39025.5|39276.5|39242|39333.5|39320.5|38991.5|38978|5695094
1360558800000|2013-02-11 05:00:00|38925.5|38902|39123.5|39106|39150|39145|38703|38687|4121178
1360645200000|2013-02-12 05:00:00|39087.5|39086|39044|39026.5|39397|39390|38980|38963|3531658
1360731600000|2013-02-13 05:00:00|39035|39000.5|39153.5|39132|39270.5|39260|39000.5|38996.5|2289244
1360818000000|2013-02-14 05:00:00|38964|38951|39403|39367|39440|39436|38898.5|38879|2928126
1360904400000|2013-02-15 05:00:00|39375.5|39347|39666.5|39629.5|39666.5|39652|39361|39346|4884404
1361250000000|2013-02-19 05:00:00|39815.5|39785|40348.5|40325.5|40350|40349.5|39771|39750.5|5522810
1361336400000|2013-02-20 05:00:00|40298|40262|39623|39599|40450|40438|39600|39585.5|5315090
1361422800000|2013-02-21 05:00:00|39935|39911|39787.5|39750.5|40272.5|40267|39566|39561|6704736
1361509200000|2013-02-22 05:00:00|39998.5|39958|40000|39983|40062.5|40052.5|39695.5|39690|3816054
1361768400000|2013-02-25 05:00:00|40143.5|40105|39545.5|39525|40425|40416|39529|39521|4386074
1361854800000|2013-02-26 05:00:00|39750|39740|39532|39480|39797.5|39784.5|39231|39219.5|4213760
1361941200000|2013-02-27 05:00:00|39750|39740|40010.5|39971.5|40237.5|40231|39565|39540|3761370
1362027600000|2013-02-28 05:00:00|40089.5|40071|40110.5|40076.5|40349.5|40343.5|40077|40033|4127876
1362114000000|2013-03-01 05:00:00|39951|39913|40318.5|40290.5|40360|40351|39821|39805.5|4189826
1362373200000|2013-03-04 05:00:00|40295.5|40250|41082|41025.5|41143.5|41139.5|40261.5|40250|5378634
1362459600000|2013-03-05 05:00:00|41474.5|41460|41939.5|41935.5|42009|42001|41469.5|41460|7703032
1362546000000|2013-03-06 05:00:00|42125|42050|41569.5|41543|42200|42158.5|41447.5|41440|5418266
1362632400000|2013-03-07 05:00:00|41712.5|41699|41637|41624.5|41833|41823.5|41487.5|41478.5|3775784
1362718800000|2013-03-08 05:00:00|41738.5|41701.5|41595.5|41593.5|41746|41724|41263|41250|5050196
1362974400000|2013-03-11 04:00:00|41607|41576|41739|41718.5|41985.5|41981|41593|41560|2947768
1363060800000|2013-03-12 04:00:00|41570.5|41550|41376|41375.5|41600|41582|41190.5|41183.5|3864328
1363147200000|2013-03-13 04:00:00|41425|41365.5|41288|41253.5|41537|41533.5|41119.5|41115.5|3145596
1363233600000|2013-03-14 04:00:00|41327.5|41300|41088|41076.5|41344.5|41325|40873.5|40868|3183140
1363320000000|2013-03-15 04:00:00|40984.5|40954.5|40732|40723|41016.5|41012.5|40671.5|40666.5|4335596
1363579200000|2013-03-18 04:00:00|40249.5|40200.5|40386|40362|40640|40635|40101|40067.5|3367170
1363665600000|2013-03-19 04:00:00|40595|40574.5|40590.5|40564.5|40965|40955.5|40337|40322|4054630
1363752000000|2013-03-20 04:00:00|40884.5|40841.5|40716|40704|40884.5|40874.5|40573.5|40566.5|2771218
1363838400000|2013-03-21 04:00:00|40575|40547.5|40563.5|40558.5|40846.5|40838|40497.5|40492.5|2690920
1363924800000|2013-03-22 04:00:00|40762|40750|40542.5|40515.5|40762|40750|40484.5|40480.5|2794214
1364184000000|2013-03-25 04:00:00|40665.5|40597|40503.5|40479|40964|40951.5|40344|40340|3330028
1364270400000|2013-03-26 04:00:00|40645|40625.5|40688.5|40644.5|40700|40679|40398.5|40387|2269724
1364356800000|2013-03-27 04:00:00|40328.5|40313|40132.5|40120|40372.5|40344.5|40074|40066.5|3775654
1364443200000|2013-03-28 04:00:00|40269|40239|39700|39659.5|40269.5|40262.5|39669|39659.5|4339854
1364788800000|2013-04-01 04:00:00|39765.5|39750|40060|40049.5|40119.5|40107.5|39675|39662.5|3455076
1364875200000|2013-04-02 04:00:00|40250|40225|40654.5|40635.5|40744|40737|40206.5|40200|3882736
1364961600000|2013-04-03 04:00:00|40688|40650|40332.5|40302|40711|40705|40042|40031|3346572
1365048000000|2013-04-04 04:00:00|40287|40212.5|39756|39738.5|40287.5|40232.5|39568|39558|4786970
1365134400000|2013-04-05 04:00:00|39279.5|39256|39154.5|39132|39350|39329.5|38820.5|38820|6622488
1365393600000|2013-04-08 04:00:00|38999.5|38931|38744.5|38735.5|39000|38968|38423|38420|5373610
1365998400000|2013-04-15 04:00:00|39327.5|39273|39121.5|39090|39850|39828|38918|38850|4726972
1366084800000|2013-04-16 04:00:00|39400|39350.5|39680|39659.5|39800|39784.5|39206.5|39196|3252634
1366171200000|2013-04-17 04:00:00|39400|39326.5|39133|39076.5|39567.5|39520.5|38909.5|38905|3884342
1366257600000|2013-04-18 04:00:00|39290|39250|38294|37764|39290|39271|38070|37764|4980980
1366344000000|2013-04-19 04:00:00|38451.5|38400.5|40002|39999.5|40172.5|40141.5|38327.5|38312.5|10874868
1366603200000|2013-04-22 04:00:00|40062.5|40036.5|40027.5|39985.5|40200|40173.5|38853.5|38750|5389860
1366689600000|2013-04-23 04:00:00|40062.5|40027|40412.5|40389|40775|40772.5|40029|40005.5|4428788
1366776000000|2013-04-24 04:00:00|40450|40435.5|40700|40676.5|40900|40893|40449.5|40400|3538380
1366862400000|2013-04-25 04:00:00|40823.5|40800|40476.5|40451.5|40825|40817.5|40381.5|40375|2818184
1366948800000|2013-04-26 04:00:00|40387|40350|40077|40051|40391.5|40355|39842|39829|4627934
1367208000000|2013-04-29 04:00:00|40173.5|40163|40978.5|40952|41137|41125|40154.5|40140|4093730
1367294400000|2013-04-30 04:00:00|40983|40941|41228.5|41202|41387.5|41379.5|40894|40880|4391732
1367380800000|2013-05-01 04:00:00|41210|41161|41045|41021.5|41236|41235.5|40833|40818|2795756
1367467200000|2013-05-02 04:00:00|41005|40993.5|41491|41472|41734.5|41722|41004|40950|3856172
1367553600000|2013-05-03 04:00:00|41824|41800|42292.5|42263.5|42341|42332|41812|41800|4763926
1367812800000|2013-05-06 04:00:00|42470|42454.5|43096|43066.5|43097|43074|42455.5|42425|3984040
1367899200000|2013-05-07 04:00:00|43187|43150|42875|42818|43200|43176.5|42546|42533.5|3694598
1367985600000|2013-05-08 04:00:00|42856.5|42802.5|43693.5|43651.5|43696.5|43694|42665.5|42633.5|4762134
1368072000000|2013-05-09 04:00:00|43564.5|43540|43593|43569.5|43985|43969|43419.5|43410.5|4259224
1368158400000|2013-05-10 04:00:00|43765|43739.5|44012.5|44004|44027|44018.5|43620|43608|3516908
1368417600000|2013-05-13 04:00:00|43952.5|43901|43878|43875.5|44125|44122|43672|43661.5|2753456
1368504000000|2013-05-14 04:00:00|43874|43857|44366.5|44331|44437.5|44434.5|43874|43857|3030166
1368590400000|2013-05-15 04:00:00|44802|44790|45843|45771.5|45843|45815|44719.5|44700|7753348
1368676800000|2013-05-16 04:00:00|45948.5|45944|45196|45167|46000|45997.5|45109|45100|6027476
1368763200000|2013-05-17 04:00:00|45514.5|45495|45452.5|45425|45674.5|45654|45027.5|45019.5|4997002
1369022400000|2013-05-20 04:00:00|45285|45262.5|45456|45380|46036.5|46029.5|45279.5|45250|4154634
1369108800000|2013-05-21 04:00:00|45412.5|45380.5|45349|45320|45599|45582.5|44890|44880.5|3657226
1369195200000|2013-05-22 04:00:00|45150|45133|44498.5|44464|45467.5|45457.5|44352.5|44343|4907372
1369281600000|2013-05-23 04:00:00|43875|43858|44195|44138|44499.5|44479.5|43708.5|43700|4196652
1369368000000|2013-05-24 04:00:00|43849.5|43770.5|43692.5|43664.5|43941|43940|43553|43550|4366592
1369713600000|2013-05-28 04:00:00|44169.5|44150|44084|44061|44617|44600|44034.5|44018|3767064
1369800000000|2013-05-29 04:00:00|43849|43817|43427.5|43411.5|43900|43876|43225.5|43211|3897946
1369886400000|2013-05-30 04:00:00|43515|43497.5|43540.5|43523.5|43948.5|43940.5|43348.5|43320|4099366
1369972800000|2013-05-31 04:00:00|43422.5|43400|43602|43501|43850|43835|43401.5|43375|3490478
1370232000000|2013-06-03 04:00:00|43674.5|43640|43382.5|43354.5|43698.5|43653|42776|42751|4774212
1370318400000|2013-06-04 04:00:00|43392.5|43363.5|42962.5|42935|43530|43520.5|42715.5|42702|3330368
1370404800000|2013-06-05 04:00:00|43200|43127|42998.5|42964|43478.5|43463|42863|42855.5|4035214
1370491200000|2013-06-06 04:00:00|43211.5|43151|43254|43179|43332.5|43302|42402|42361|4996918
1370577600000|2013-06-07 04:00:00|43650|43600|44022.5|43966.5|44022.5|43986.5|43267|43257.5|4986832
1370836800000|2013-06-10 04:00:00|44120|44102.5|44578|44467.5|44578|44548|44029|44000|4191956
1370923200000|2013-06-11 04:00:00|44245|44195|44027.5|43990.5|44350|44341.5|43981.5|43975|3356010
1371009600000|2013-06-12 04:00:00|44300|44267.5|43610.5|43562.5|44318|44268.5|43487.5|43478|4273956
1371096000000|2013-06-13 04:00:00|43457.5|43437.5|43866.5|43838|43997.5|43957.5|43295|43275|3847234
1371182400000|2013-06-14 04:00:00|44018.5|44003|43750.5|43743.5|44235|44225.5|43720.5|43706.5|4231816
1371441600000|2013-06-17 04:00:00|43987.5|43975.5|44316|44305.5|44472.5|44458.5|43922|43912.5|4115688
1371528000000|2013-06-18 04:00:00|44450|44420.5|45046|45029.5|45050|45038|44443|44419|4194736
1371614400000|2013-06-19 04:00:00|45099.5|45068|45055.5|45026.5|45546.5|45533.5|44877|44875|5703322
1371700800000|2013-06-20 04:00:00|44738.5|44677.5|44254.5|44237|45050|45042.5|44170|44163.5|6539524
1371787200000|2013-06-21 04:00:00|44485|44440|44050|44016.5|44485.5|44463|43662|43650.5|5785942
1372046400000|2013-06-24 04:00:00|43648|43600|43479.5|43436|43827|43807|43177.5|43156.5|5727480
1372132800000|2013-06-25 04:00:00|43900|43863|43333|43305|43984|43972|43230|43225.5|4701688
1372219200000|2013-06-26 04:00:00|43670.5|43650|43699|43676.5|43900|43892.5|43546.5|43518.5|3456536
1372305600000|2013-06-27 04:00:00|43950|43903|43876|43848|44235|44234|43836|43827.5|3769926
1372392000000|2013-06-28 04:00:00|43754.5|43725|44013|43994.5|44092|44088|43722|43705|3910524
1372651200000|2013-07-01 04:00:00|44314.5|44300.5|44402|44375.5|44611|44600|44259|44226.5|3067846
1372737600000|2013-07-02 04:00:00|44542.5|44507.5|44115.5|44094.5|44550|44539|43868|43850|3529768
1372824000000|2013-07-03 04:00:00|44049|43995.5|44341|44286.5|44461|44455|43961.5|43913.5|2030884
1372996800000|2013-07-05 04:00:00|44537|44500|44676.5|44647.5|44787.5|44761|44375|44364.5|3166660
1373256000000|2013-07-08 04:00:00|45000|44968.5|45254.5|45228|45313.5|45310.5|44859.5|44850|3681228
1373342400000|2013-07-09 04:00:00|45612|45574|45258|45244.5|45648.5|45620|44908.5|44890.5|3755330
1373428800000|2013-07-10 04:00:00|45251.5|45200|45300|45261|45563|45556.5|45025|45016.5|3316818
1373515200000|2013-07-11 04:00:00|45650|45645|46048|45994.5|46048|46038|45437.5|45425.5|4928520
1373601600000|2013-07-12 04:00:00|46060.5|45997|46180.5|46058.5|46181.5|46144.5|45762.5|45761.5|4678936
1373860800000|2013-07-15 04:00:00|46215|46186.5|46250|46208|46400|46394.5|45823.5|45815.5|3757310
1373947200000|2013-07-16 04:00:00|46389|46360.5|45980|45955|46389|46388.5|45699.5|45689|3780968
1374033600000|2013-07-17 04:00:00|46098.5|46050.5|45981.5|45886.5|46345|46321|45841|45815|2879072
1374120000000|2013-07-18 04:00:00|45995.5|45957|45580|45534|46000|45995.5|45168.5|45158.5|4878878
1374206400000|2013-07-19 04:00:00|44349|44316.5|44831.5|44807|45150|45127.5|43792|43780.5|13479834
1374465600000|2013-07-22 04:00:00|45074.5|45000|45534.5|45527|45634|45627.5|44877.5|44850|5401758
1374552000000|2013-07-23 04:00:00|45595|45550|45195|45170.5|45675|45644|45000|44972|3948844
1374638400000|2013-07-24 04:00:00|45415|45378.5|45180.5|45140.5|45515|45508|45044.5|45035|3988684
1374724800000|2013-07-25 04:00:00|44716.5|44655.5|44411.5|44341|44850|44824.5|44307.5|44304|5722614
1374811200000|2013-07-26 04:00:00|44350|44333|44274|44258.5|44500|44463|44107.5|44100|3325468
1375070400000|2013-07-29 04:00:00|44260|44250|44135|44099.5|44741|44718|44049|44036|3644758
1375156800000|2013-07-30 04:00:00|44300|44275|44583.5|44546|44781.5|44773|44044|44043.5|3358438
1375243200000|2013-07-31 04:00:00|44637.5|44613.5|44388.5|44360|44825.5|44818|44318|44304.5|3976534
1375329600000|2013-08-01 04:00:00|44787.5|44761.5|45211.5|45178|45212.5|45203|44775.5|44761|4127280
1375416000000|2013-08-02 04:00:00|45172|45125|45270.5|45260.5|45345|45330.5|45041|45036.5|2418816
1375675200000|2013-08-05 04:00:00|45287.5|45265.5|45250|45239.5|45287.5|45270|44975|44955|2548906
1375761600000|2013-08-06 04:00:00|45249.5|45212.5|44842|44816|45499.5|45462.5|44801.5|44786.5|2893744
1375848000000|2013-08-07 04:00:00|44800|44751.5|44550|44528.5|44924.5|44918.5|44460|44452|2634686
1375934400000|2013-08-08 04:00:00|44775|44750|44656|44628|44794.5|44779|44267.5|44260.5|2866918
1376020800000|2013-08-09 04:00:00|44528|44520.5|44511.5|44508.5|44776.5|44774.5|44505.5|44500|2550564
1376280000000|2013-08-12 04:00:00|44345|44322|44274|44255.5|44350|44346|44100|44075.5|2551114
1376366400000|2013-08-13 04:00:00|44394|44350|44067|44047|44425|44397|43815|43801|2729608
1376452800000|2013-08-14 04:00:00|43953|43909|43500|43465|44021|43995|43360.5|43357.5|4075878
1376539200000|2013-08-15 04:00:00|43235|43200|42988|42968|43250|43243|42946.5|42944|3487450
1376625600000|2013-08-16 04:00:00|43103.5|43012.5|42839.5|42826.5|43125|43121.5|42828.5|42825|2908094
1376884800000|2013-08-19 04:00:00|42950|42887.5|43315|43280.5|43600|43597.5|42882|42871.5|3462962
1376971200000|2013-08-20 04:00:00|43469.5|43427.5|43285.5|43262|43615.5|43600.5|43190|43172.5|2325234
1377057600000|2013-08-21 04:00:00|43550|43518|43491.5|43463.5|43848.5|43844|43331.5|43325|3274002
1377144000000|2013-08-22 04:00:00|43640|43597.5|43668|43668|43750|43737.5|43518|43512.5|1500582
1377230400000|2013-08-23 04:00:00|43900|43850|43508|43493|43900|43850|43490|43484.5|1999108
1377489600000|2013-08-26 04:00:00|43515|43500|43315.5|43310.5|43748|43741.5|43311|43300|2009510
1377576000000|2013-08-27 04:00:00|42956.5|42900.5|42527|42500|43200|43177|42400|42391.5|3336980
1377662400000|2013-08-28 04:00:00|42515|42472.5|42431.5|42420.5|42775|42767|42396|42387.5|2450328
1377748800000|2013-08-29 04:00:00|42500|42429.5|42773|42751|43020|43014|42472.5|42429.5|2576736
1377835200000|2013-08-30 04:00:00|42800|42750|42345.5|42300|42950|42900|42279.5|42278|3428804
1378180800000|2013-09-03 04:00:00|42747.5|42722|43025|43016.5|43250|43239.5|42728|42691|3915684
1378267200000|2013-09-04 04:00:00|43099|43020|43593.5|43576|43675|43671.5|42764.5|42756|3815302
1378353600000|2013-09-05 04:00:00|43631.5|43600|43978|43947.5|43996.5|43990|43611.5|43600|2483556
1378440000000|2013-09-06 04:00:00|44139.5|44100.5|44005.5|43976|44191.5|44181.5|43706.5|43685.5|2906584
1378699200000|2013-09-09 04:00:00|44196|44121|44399.5|44372|44488.5|44485|44128|44120|2294712
1378785600000|2013-09-10 04:00:00|44503.5|44471.5|44439.5|44397|44600|44585.5|44203|44200|2327126
1378872000000|2013-09-11 04:00:00|44475|44420|44848|44760.5|44848|44814.5|44314|44304|3092076
1378958400000|2013-09-12 04:00:00|44895|44870|44681.5|44664.5|44895|44870|44507.5|44500|2075898
1379044800000|2013-09-13 04:00:00|44750|44712.5|44436|44408.5|44800|44768|44252.5|44238.5|2519580
1379304000000|2013-09-16 04:00:00|44850|44763|44389|44360.5|44850|44832.5|44249.5|44225|2552502
1379390400000|2013-09-17 04:00:00|44405|44386.5|44333|44304.5|44424.5|44387|44056.5|44044|2435614
1379476800000|2013-09-18 04:00:00|44293|44250|45193|45165|45200|45197.5|44164|44153.5|3758032
1379563200000|2013-09-19 04:00:00|45299.5|45250|44941|44908.5|45299.5|45270.5|44774.5|44770|3061542
1379649600000|2013-09-20 04:00:00|44959.5|44904|45164|45123|45195|45182|44781|44775|5021938
1379908800000|2013-09-23 04:00:00|44827.5|44815.5|44327|44291.5|45094.5|45036|44267.5|44255|3392786
1379995200000|2013-09-24 04:00:00|44382.5|44350|44331|44298.5|44516|44491|44083.5|44070|2785904
1380081600000|2013-09-25 04:00:00|44322|44287.5|43879.5|43851|44342|44289|43787.5|43775|2966452
1380168000000|2013-09-26 04:00:00|43915|43871.5|43922.5|43889|44137.5|44120|43751|43750|2357770
1380254400000|2013-09-27 04:00:00|43750|43676|43824|43801.5|43879.5|43875.5|43565.5|43565|2345894
1380513600000|2013-09-30 04:00:00|43550|43500|43823.5|43781.5|44042|44040|43463|43415.5|3112926
1380600000000|2013-10-01 04:00:00|44092|44001.5|44391.5|44369|44391.5|44383.5|44029|44000.5|3247146
1380686400000|2013-10-02 04:00:00|44140|44101.5|44381.5|44339.5|44472|44455.5|43893.5|43887.5|2710514
1380772800000|2013-10-03 04:00:00|44438.5|44375|43812.5|43778|44719|44685|43615.5|43600|4120566
1380859200000|2013-10-04 04:00:00|43801|43778.5|43642.5|43600.5|43882.5|43830.5|43514|43499|2546274
1381118400000|2013-10-07 04:00:00|43415|43350|43288|43273|43700|43687|43214|43205.5|2448260
1381204800000|2013-10-08 04:00:00|43300|43250|42683.5|42656|43300|43274.5|42583.5|42572.5|3790174
1381291200000|2013-10-09 04:00:00|42812|42800|42807.5|42780|43147|43104|42154|42140.5|5201300
1381377600000|2013-10-10 04:00:00|43198.5|43151|43418.5|43373.5|43441.5|43430|43016.5|43004.5|4326060
1381464000000|2013-10-11 04:00:00|43344.5|43250|43617.5|43600.5|43675|43646.5|43275.5|43250|2666520
1381723200000|2013-10-14 04:00:00|43374|43300.5|43804|43774.5|43819.5|43810|43298|43267|2424532
1381809600000|2013-10-15 04:00:00|44195|43684|44210|44025|44810|44275|43719.5|43684|3062114
1381896000000|2013-10-16 04:00:00|44637|43800|44800|44725|44916.5|44907.5|44227|43800|3766292
1381982400000|2013-10-17 04:00:00|45000|44600.5|48039.5|47950|48130|48123.5|44294.5|44050|7976282
1382068800000|2013-10-18 04:00:00|48100|47883|50750|50735.5|50789|50775|47963|47875|22944194
1382328000000|2013-10-21 04:00:00|51250|49999.5|50250|50210.5|51400|51050.5|49987|49950|7116386
1382414400000|2013-10-22 04:00:00|50200|49925|50488.5|50385|50650|50647.5|49807.5|49789.5|4221408
1382500800000|2013-10-23 04:00:00|51219.5|49486.5|51600|51550|51738|51725|50030|49000|5620708
1382587200000|2013-10-24 04:00:00|51900|51250|51479.5|51375|52029|52005|51250|51141.5|3970640
1382673600000|2013-10-25 04:00:00|51954.5|51225|50750|50746|52450|51493|50550|50525.5|4006436
1382932800000|2013-10-28 04:00:00|51499.5|50600|50810|50597.5|51499.5|51151|50653|50500|2078320
1383019200000|2013-10-29 04:00:00|51403.5|50500|51949.5|51700|51949.5|51850|50692|50500|2969610
1383105600000|2013-10-30 04:00:00|52050|51300|51350|51300|52050|52050|51313|51300|2502582
1383192000000|2013-10-31 04:00:00|52660|50875.5|51600|51587.5|52660|52070.5|51199|50875.5|3366334
1383278400000|2013-11-01 04:00:00|51900|51124.5|51325|51250|51900|51757|51265|51124.5|2535536
1383541200000|2013-11-04 05:00:00|51900|51250|51300|51200|51900|51607|51112.5|51100.5|2110296
1383627600000|2013-11-05 05:00:00|51900|50779.5|51448.5|51150|52033|51569.5|50897|50750|2258774
1383714000000|2013-11-06 05:00:00|52000|50992.5|51055|51000|52000|51400|50782.5|50760|1660490
1383800400000|2013-11-07 05:00:00|52000|50625|50500|50415|52000|51300.5|50262.5|50250|3209598
1383886800000|2013-11-08 05:00:00|50925|50281.5|50800|50760|50925|50915|50347.5|50281.5|2560874
1384146000000|2013-11-11 05:00:00|50975|49550|50575|50525|50975|50800|50407.5|49550|2128014
1384232400000|2013-11-12 05:00:00|50675.5|50000|50600|50507.5|50975|50863.5|50271|50000|2322006
1384318800000|2013-11-13 05:00:00|50800|50297.5|51725|51632.5|51725|51725|50300|50297.5|2954818
1384405200000|2013-11-14 05:00:00|51964.5|51517.5|51780|51652.5|51987.5|51982.5|51525|51517.5|2319178
1384491600000|2013-11-15 05:00:00|51960|51284|51707.5|51602.5|51960|51890|51550|50500|2492282
1384750800000|2013-11-18 05:00:00|52034|51149.5|51600|51540|52442.5|52432.5|51474|51149.5|3285186
1384837200000|2013-11-19 05:00:00|52298|50925|51374.5|51313|52361|51698|51160.5|50765|2236240
1384923600000|2013-11-20 05:00:00|51811.5|50952.5|51150|51100|52361|51648.5|51033|50952.5|1649644
1385010000000|2013-11-21 05:00:00|51258|50500.5|51887.5|51713.5|51921|51910.5|51100|50500.5|2056790
1385096400000|2013-11-22 05:00:00|52225|51365|51600|51550|52225|51806|51472.5|51280.5|2390692
1385355600000|2013-11-25 05:00:00|52157.5|51225.5|52400|52305|52671.5|52650|51703.5|51100|2865144
1385442000000|2013-11-26 05:00:00|52300.5|51900|53089|52957|53110|53066.5|52171|51900|4255186
1385528400000|2013-11-27 05:00:00|53400|52395.5|53240|53155.5|53750|53394.5|53000|51950|2112050
1385701200000|2013-11-29 05:00:00|53750|53200|53060|52996|53750|53400|52978.5|52950|1953300
1385960400000|2013-12-02 05:00:00|53750|52972.5|52773|52650|53750|53305|52545.5|52500|2457534
1386046800000|2013-12-03 05:00:00|53379.5|52500|52643.5|52566.5|53379.5|53162|52464.5|51990|2708872
1386133200000|2013-12-04 05:00:00|53550.5|52400|52948.5|52852.5|53750|53196.5|52514.5|52400|2220900
1386219600000|2013-12-05 05:00:00|53414|52400|52900|52861|53750|53025|52554.5|52400|2019298
1386306000000|2013-12-06 05:00:00|53731|52500|53501|53500.5|53731|53503|52949.5|52500|2843248
1386565200000|2013-12-09 05:00:00|53750|53068.5|53923.5|53901.5|54130|54113.5|53421|53068.5|1875348
1386651600000|2013-12-10 05:00:00|55000|53650|54416|54300|55000|54601|53800|53650|2681918
1386738000000|2013-12-11 05:00:00|54655|53850|53835|53762|54655|54546.5|53734|53700|2361660
1386824400000|2013-12-12 05:00:00|54147|53484|53649.5|53525|54147|54140|53450|53412.5|2205164
1386910800000|2013-12-13 05:00:00|53835|53281.5|53009|52999|53835|53800|52896|52894.25|3261584
1387170000000|2013-12-16 05:00:00|53734.5|53000|53681.5|53609|53734.5|53730|53000|53000|2137142
1387256400000|2013-12-17 05:00:00|54038|53355.5|53598.5|53355.5|54038|54032|53432|53355.5|2372116
1387342800000|2013-12-18 05:00:00|54250|53165|54240|54187.5|54250|54245|52966|52947.5|3156322
1387429200000|2013-12-19 05:00:00|54599.5|53898.5|54522|54339|54599.5|54599.5|53978.5|53898.5|2365732
1387515600000|2013-12-20 05:00:00|55058.5|53794.5|55029.5|55005|55058.5|55055.5|54360.5|53032.5|5244276
1387774800000|2013-12-23 05:00:00|55799.95|55150|55700|55676|55799.95|55772.5|55286|55000|2549174
1387861200000|2013-12-24 05:00:00|55781.5|55405|55649.5|55500|55781.5|55755|55416|55405|1063956
1388034000000|2013-12-26 05:00:00|55707.5|55650.5|56000|55252.5|56000|55948|55445.5|55252.5|2526840
1388120400000|2013-12-27 05:00:00|56149.5|55900|55925|55870|56149.5|56020|55650|55647|2256228
1388379600000|2013-12-30 05:00:00|56082.5|55451|55550|55451|56082.5|56011.5|55451.5|55451|1789788
1388466000000|2013-12-31 05:00:00|56050|55300|56050|56012.5|56050|56036.5|55315|55300|1976824
1388638800000|2014-01-02 05:00:00|56050|55413.005|55700|55550|56050|55900|55429.5|55413.005|2676364
1388725200000|2014-01-03 05:00:00|55983|54936|55250|55245|55983|55850|55240|54525|2445148
1388984400000|2014-01-06 05:00:00|55999|55250|55999|55866|55999|55931.5|55275|55250|2601302
1389070800000|2014-01-07 05:00:00|56984.5|55974|56945|56870|56984.5|56984.5|56050|55974|3788326
1389157200000|2014-01-08 05:00:00|57444|56714|57085|57031.5|57444|57400|56669.5|56664.5|3342212
1389243600000|2014-01-09 05:00:00|57211|57100|56515|56435.5|57211|57175|56280|56278|3005788
1389330000000|2014-01-10 05:00:00|56984|56112.5|56509|56503|56984|56900|56116|56112.5|3066464
1389589200000|2014-01-13 05:00:00|57345.495|55905|56525|56435.5|57345.495|57333.5|55874.5|55858.505|3485846
1389675600000|2014-01-14 05:00:00|57550|56500|57525|57482|57550|57543|56415.5|56404.5|3471568
1389762000000|2014-01-15 05:00:00|57800|57575|57415|57327.5|57800|57773|57192|57189.5|2776794
1389848400000|2014-01-16 05:00:00|57896.45|57400|57877|57813.5|57896.45|57890.5|57417.5|57400|2327430
1389934800000|2014-01-17 05:00:00|58117.5|57210|57535.5|57505|58117.5|58100|57221.5|57210|3864730
1390280400000|2014-01-21 05:00:00|58200|57565|58192|58150|58200|58192.5|57565|57565|2503478
1390366800000|2014-01-22 05:00:00|58394.5|57943|58300|58139.5|58394.5|58352|57950|57943|2029780
1390453200000|2014-01-23 05:00:00|58450|57718.5|58038.5|58037.5|58450|58381|57720|57718.5|2699116
1390539600000|2014-01-24 05:00:00|58001|56880|56145|56112.5|58001|57872.5|56100|56075.05|5341040
1390798800000|2014-01-27 05:00:00|56450|55825|55020|54858.5|56450|56450|54184.5|54113.5|5988246
1390885200000|2014-01-28 05:00:00|56636.5|55250|56636.5|56535|56636.5|56580|55386|55250|3076218
1390971600000|2014-01-29 05:00:00|56900|56602.5|56596|56535.5|56900|56850|55010|54971|3397658
1391058000000|2014-01-30 05:00:00|58471|56300|59149.5|59100|59722|59650|54795|54160|7644962
1391144400000|2014-01-31 05:00:00|59095|59000|59125|59092|59327|59324|57600|57550|8176062
1391403600000|2014-02-03 05:00:00|59250|59200|56824.5|56755|59250|59225|56607|56566.5|6344564
1391490000000|2014-02-04 05:00:00|57700|55790|56800|56775|58600|57705.5|56736|55790|4000214
1391576400000|2014-02-05 05:00:00|58102|57008|57085|57025|58298.5|57600|56468|56401|3405114
1391662800000|2014-02-06 05:00:00|57494|57150|58124.5|58087.5|58298.5|58100|57200|56150|2441270
1391749200000|2014-02-07 05:00:00|59087.5|58150|58817.5|58780.5|59087.5|58896.5|57742.5|57589|3826354
1392008400000|2014-02-10 05:00:00|59120|58810|58730|58681|59120|59100|58475|58100|2494920
1392094800000|2014-02-11 05:00:00|59400|58800|59500|59460|59593.5|59587|58638|58100|2956568
1392181200000|2014-02-12 05:00:00|60550|59350|59315.5|59205|60550|59684|59072.5|59065|2464600
1392267600000|2014-02-13 05:00:00|59743.5|58527|59850|59700|60550|59987|58810|58527|2455178
1392354000000|2014-02-14 05:00:00|60475|59810|60125|60123.5|60475|60215|59650|59380|3197712
1392699600000|2014-02-18 05:00:00|60100|60050|60499.5|60390|60648|60630.5|60009.5|59380|3181514
1392786000000|2014-02-19 05:00:00|60499.5|60390|60240|60175|60550|60465|59875.5|59875.1|2884704
1392872400000|2014-02-20 05:00:00|60240|60175|60237.5|60178.5|60344.25|60344|60000|59835|2348842
1392958800000|2014-02-21 05:00:00|60237.5|60178.5|60226.5|60183.5|60571.5|60442.5|60149.5|60141.75|2672478
1393218000000|2014-02-24 05:00:00|60250|60190|60750|60662.5|61008|60997|60212.5|60150|2075578
1393304400000|2014-02-25 05:00:00|60750|60662.5|61139.5|61055|61225|61215.5|60538.5|60510|2022780
1393822800000|2014-03-03 05:00:00|60394|60394|60100|60025|60394|60394|59637|59513|2872992
1393909200000|2014-03-04 05:00:00|60100|60025|60700|60625|60912|60878.5|60100|59704.5|2025818
1393995600000|2014-03-05 05:00:00|60700|60625|60875|60750|61227.5|61150|60582|60570.3|1692360
1394082000000|2014-03-06 05:00:00|60908|60908|61000|60930.5|61307.25|61298|60908|60908|1746388
1394168400000|2014-03-07 05:00:00|61000|60930.5|60760|60749|61379.5|61350|60575|60571.9|2248242
1394424000000|2014-03-10 04:00:00|61250|58974.5|60500|60437.5|61250|60873.5|60235|58974.5|1575716
1394510400000|2014-03-11 04:00:00|60500|60437.5|60095|59950|60735|60700|59838.5|59832|2391904
1394596800000|2014-03-12 04:00:00|60095|59950|60537.5|60450|60537.5|60450|59217.5|59209.5|2831550
1394683200000|2014-03-13 04:00:00|60537.5|60450|59443|59203|60575|60500|59203.5|59203|3377440
1394769600000|2014-03-14 04:00:00|59443|58700|58612.5|58569.5|59543.5|59498|58566|58550.5|3283906
1395028800000|2014-03-17 04:00:00|60000|58000|59537.5|59500|60000|59844|58650|58000|3193772
1395115200000|2014-03-18 04:00:00|59997.5|59494.5|60500|60400|60576.5|60573.5|59510|59494.5|2656660
1395201600000|2014-03-19 04:00:00|60730.5|59733|60730.5|59975|60730.5|60725|59735.5|59733|2237996
1395288000000|2014-03-20 04:00:00|60250|59495|59995|59807.5|60480.495|60474.5|59775|59495|2200866
1395374400000|2014-03-21 04:00:00|60550|59100.5|59217.5|59127.5|60550|60512.5|59109.5|59100.5|3957330
1395633600000|2014-03-24 04:00:00|59787.5|57500.5|57875|57826|60800|59400|57300.5|57297.5|3923112
1395720000000|2014-03-25 04:00:00|58491.995|57350|58137|58000|58491.995|58476.5|57361|57350|3383204
1395806400000|2014-03-26 04:00:00|58578.5|56400|56699|56605|58578.5|58546|56400.5|56400|3441402
1395892800000|2014-03-27 04:00:00|57374|54000|55751|55716|57374|56700|55152.5|54000|5578460
1395979200000|2014-03-28 04:00:00|56659.5|55714|56002.5|55995|56659.5|56637|55850|55714|3258612
1396238400000|2014-03-31 04:00:00|56750|55150|55725|55675|56754|56744.5|55650|55150|2748258
1396324800000|2014-04-01 04:00:00|56122.5|55677.5|56900|56755|56900|56900|55900|55677.5|3202614
1396411200000|2014-04-02 04:00:00|57450|56850|56831.5|56725|57450|57216.5|56229.5|56200|2081350
1396497600000|2014-04-03 04:00:00|57900|57200|57075|56940|58728|58705|56423|56413|3940318
1396584000000|2014-04-04 04:00:00|58092|57100|54455|54400|58092|57653|54315|54275|5022025
1396843200000|2014-04-07 04:00:00|54848|53755|54848|53820|54848|54830|52743|52715|3404851
1396929600000|2014-04-08 04:00:00|54681|53500|55489|55280|55749|55510|53800|53089|2333632
1397016000000|2014-04-09 04:00:00|55749|55295|56454|56440|56537|56500|55310|55295|2578982
1397102400000|2014-04-10 04:00:00|56749|55920|54298|54101|56999|56639|54000|53950|2095348
1397188800000|2014-04-11 04:00:00|54100|54000|53200|53110|54100|54000|52695|52653|1962919
1397448000000|2014-04-14 04:00:00|53789|52956.1|53300|53250|54410|54407|52963|52956.1|1370444
1397534400000|2014-04-15 04:00:00|54655|50800|53925|53775|54655|54060|51865|50800|1937933
1397620800000|2014-04-16 04:00:00|54900|51900|53975|53868|55700|55693|52183|51900|2870638
1397707200000|2014-04-17 04:00:00|54526|53660|53700|53595|55300|55070|53124|53113|3636468
1398052800000|2014-04-21 04:00:00|53734|53592|53000|52960|53734|53601|52590|52560|1085346
1398139200000|2014-04-22 04:00:00|53564|52124|53470|53402|54600|53713|52769|52100|1174854
1398225600000|2014-04-23 04:00:00|54259|52714|53179|53076|54600|53420|52620|52550|1075034
1398312000000|2014-04-24 04:00:00|53450|52700|52516|52400|53450|53450|52227|52212|928612
1398398400000|2014-04-25 04:00:00|52500|52050|51643|51555|52500|52440|51543|51542|969298
1398657600000|2014-04-28 04:00:00|52251|51038|51753|51650|52251|51900|50292|50280|1639695
1398744000000|2014-04-29 04:00:00|52502|51050|52728|52571|52948|52935|51495|51050|1521246
1398830400000|2014-04-30 04:00:00|53098|52252.93|53010|52950|53098|53054|52261|52252.93|847262
1398916800000|2014-05-01 04:00:00|53293|52388|53144|53100|53293|53246|52408|52388|1039431
1399003200000|2014-05-02 04:00:00|53777|52298|52761|52715|53914|53400|52578|52298|878491
1399262400000|2014-05-05 04:00:00|53488|52628|52890|52750|53488|52913|52148|51787|496955
1399348800000|2014-05-06 04:00:00|52831|52286|51648|51524|52831|52831|51516|51502|757037
1399435200000|2014-05-07 04:00:00|51830|50678|50898|50817|52099|51800|50350|50320|1716469
1399521600000|2014-05-08 04:00:00|51723|50627|51060|51050|51723|51714|50656|50627|1100926
1399608000000|2014-05-09 04:00:00|51744|50314|51836|51796|52010|51985|50442|50100|1372477
1399867200000|2014-05-12 04:00:00|52842|51718|52994|52972|53020|53018|51907|51718|938892
1399953600000|2014-05-13 04:00:00|53371|52811|53375|53161|53607|53598|52870|52811|794610
1400040000000|2014-05-14 04:00:00|53350|52561|52750|52635|53350|53297|52540|52529|597921
1400126400000|2014-05-15 04:00:00|52779|51743|52100|51900|52779|52700|51755|51743|933098
1400212800000|2014-05-16 04:00:00|52797|51995|52020|51990|52797|52170|51553|51500|851227
1400472000000|2014-05-19 04:00:00|52878|51863|52940|52858|52978|52970|51763|51400|574637
1400558400000|2014-05-20 04:00:00|53623|52611|52909|52630|53623|53612|52643|52611|865356
1400644800000|2014-05-21 04:00:00|53799|53031|53950|53901|53950|53935|53099|53031|569201
1400731200000|2014-05-22 04:00:00|53970|53970|54700|54500|54758|54747|53970|53970|749780
1400817600000|2014-05-23 04:00:00|55347|54370|55258|55220|55360|55358|54370|54370|1015434
1401163200000|2014-05-27 04:00:00|55685|54918|56573|56545|56620|56599|55461|54918|1035385
1401249600000|2014-05-28 04:00:00|56684|56100|56155|56100|57000|56890|56107|56100|820300
1401336000000|2014-05-29 04:00:00|57031|55318|55999|55942|57148|56392|55900|55318|669386
1401422400000|2014-05-30 04:00:00|56165|55591|55975|55962|56165|56105|55602|55591|711271
1401681600000|2014-06-02 04:00:00|56786|55900|55399|55200|56967|56120|54573|54571|721269
1401768000000|2014-06-03 04:00:00|55383|54547|54485|54422|55383|55225|54275|54255|997175
1401854400000|2014-06-04 04:00:00|55000|53631|54450|54280|55000|54857|53895|53202|941367
1401940800000|2014-06-05 04:00:00|55315|54445|55416|55370|55495|55485|54445|54445|925742
1402027200000|2014-06-06 04:00:00|56245|55051|55744|55666|57000|55870|54910|54890|934688
1402286400000|2014-06-09 04:00:00|56492|54795|56200|56000|56649|56300|55609|54792|735879
1402372800000|2014-06-10 04:00:00|56437|55373|56100|56000|56437|56350|55824|55166|617821
1402459200000|2014-06-11 04:00:00|56888|55179|55899|55855|56888|55977|55520|54956|552819
1402545600000|2014-06-12 04:00:00|56796|55090|55075|55000|57000|55863|54856|54800|692220
1402632000000|2014-06-13 04:00:00|55426|54195|55140|55128|55426|55231|54585|53202|626124
1402891200000|2014-06-16 04:00:00|55140|54152|54450|54389|55140|55140|54162|54152|845213
1402977600000|2014-06-17 04:00:00|54533|53933|54360|54125|54533|54520|53949|53933|693282
1403064000000|2014-06-18 04:00:00|55357|54400|55408|55335|55408|55374|54420|54400|887152
1403150400000|2014-06-19 04:00:00|56191|54503|55479|55435|56200|55545|54862|54400|1405699
1403236800000|2014-06-20 04:00:00|56346|55000|55419|55390|56346|55755|55073|55000|1679342
1403496000000|2014-06-23 04:00:00|56249|55000|56480|56430|56559|56500|55323|55000|659478
1403582400000|2014-06-24 04:00:00|57162|56100|56425|56350|57880|57248|56105|56100|1113446
1403668800000|2014-06-25 04:00:00|56549|55672|57909|57880|57999|57995|56415|55475|940113
1403755200000|2014-06-26 04:00:00|59002|57423|57696|57462|59002|58240|57201|57171|909185
1403841600000|2014-06-27 04:00:00|58489|57417|57759|57645|59002|57973|57398|57380|722800
1404100800000|2014-06-30 04:00:00|57800|57475|57670|57500|58060|57980|57484|57475|592647
1404187200000|2014-07-01 04:00:00|57800|56490|58394|58208|58440|58422|57500|56490|661552
1404273600000|2014-07-02 04:00:00|58568|58039|58232|58161|58568|58550|58060|58039|538196
1404360000000|2014-07-03 04:00:00|58501|57611|58489|58437|58501|58497|58095|57611|379527
1404705600000|2014-07-07 04:00:00|58642.99|57960|58230|57960|58642.99|58605|57961|57960|500703
1404792000000|2014-07-08 04:00:00|58992|57220|57175|57015|59002|58010|56631|56605|866586
1404878400000|2014-07-09 04:00:00|57735|56937.6|57735|57638|57735|57735|56971|56937.6|547955
1404964800000|2014-07-10 04:00:00|57636|56728|57100|56898|57636|57636|56519|56500|693021
1405051200000|2014-07-11 04:00:00|57600|57000|58000|57918|58085|58077|57000|57000|957238
1405310400000|2014-07-14 04:00:00|58803|57037|58503|58436|59002|58506|57821|57037|1015922
1405396800000|2014-07-15 04:00:00|58769|57863|58474|58360|58769|58661|57658|57656|793919
1405483200000|2014-07-16 04:00:00|58690|57534|58350|58240|59002|58850|58200|57534|596383
1405569600000|2014-07-17 04:00:00|58645|57425|57975|57885|58840|58800|55650|55406|1775271
1405656000000|2014-07-18 04:00:00|58100|57500|59519|59499|59688|59675|58000|57500|2252851
1405915200000|2014-07-21 04:00:00|60000|59300|58928|58525|60000|59423|58531|58521|1051048
1406001600000|2014-07-22 04:00:00|59327|57973|59600|59417|59965|59946|59042|57973|809891
1406088000000|2014-07-23 04:00:00|60610|58790|59800|59600|60610|59780|59255|58500|524262
1406174400000|2014-07-24 04:00:00|59950|59125|59318|59141|59950|59930|59186|59125|538767
1406260800000|2014-07-25 04:00:00|59494|58750|58900|58800|59494|59207|58714|58500|473966
1406520000000|2014-07-28 04:00:00|59494|58480|59145|58882|59494|59245|58495|58364|467700
1406606400000|2014-07-29 04:00:00|59494|58175|58698|58561|59494|59100|58360|57507|757192
1406692800000|2014-07-30 04:00:00|59494|57500|58785|58643|59594|58929|58402|57500|539144
1406779200000|2014-07-31 04:00:00|58389|57866|57369|57228|58389|58389|57017|57000.1|1110640
1406865600000|2014-08-01 04:00:00|57499|56100|56635|56610|57599|57579|56160|55650|1046074
1407124800000|2014-08-04 04:00:00|57599|55932|57390|56970|57599|57532|56453|55932|774297
1407211200000|2014-08-05 04:00:00|57599|56582|56540|56502|57599|57198|56275|56258|842365
1407297600000|2014-08-06 04:00:00|57070|56001|56700|56621|57070|57055|56009|56001|747770
1407384000000|2014-08-07 04:00:00|57325|55603|56350|56201|57599|57000|56118|55603|600794
1407470400000|2014-08-08 04:00:00|56460|55601|56848|56655|57025|57016|55995|55601|851102
1407729600000|2014-08-11 04:00:00|57515|55788|56990|56729|57850|57132|56607|55788|600464
1407816000000|2014-08-12 04:00:00|57000|56088|56430|56302|57000|56800|56089|56088|646678
1407902400000|2014-08-13 04:00:00|56926|56320|57600|57501|57850|57660|56583|56320|706809
1407988800000|2014-08-14 04:00:00|57850|57600|57519|57389|57850|57816|57100|57076|512434
1408075200000|2014-08-15 04:00:00|58550|56775|57400|57350|58550|57921|57065|55904|670068
1408334400000|2014-08-18 04:00:00|58550|57007|58358|58201|58550|58449|57566|57000|690219
1408420800000|2014-08-19 04:00:00|58750|58200|58710|58650|58750|58716|58427|58164|437151
1408507200000|2014-08-20 04:00:00|59000|57973|58455|58346|59050|58657|58278|57452|518900
1408593600000|2014-08-21 04:00:00|58596|58000|58300|58225|59308|58525|58121|58000|509495
1408680000000|2014-08-22 04:00:00|59224|58000|58296|58255|59351|58505|58076|58000|389734
1408939200000|2014-08-25 04:00:00|58497|58050|58045|57910|59351|58532|57930|57900|755514
1409025600000|2014-08-26 04:00:00|58300|57214|57895|57801|58300|58225|57665|57214|902777
1409112000000|2014-08-27 04:00:00|57996|57600|57300|57141|58400|57925|57025|57010|922955
1409198400000|2014-08-28 04:00:00|57250|57125|57040|56985|57336|57316|56727|56707|726490
1409284800000|2014-08-29 04:00:00|57300|56716|57169|57148|57300|57230|56723|56716|563441
1409630400000|2014-09-02 04:00:00|57900|56500|57730|57702|57900|57769|57100|56500|902243
1409716800000|2014-09-03 04:00:00|57942|56868|57865|57794|58400|58298|57513|56868|643239
1409803200000|2014-09-04 04:00:00|58685|56923|58298|58160|59051|58581|57950|56770|785392
1409889600000|2014-09-05 04:00:00|58990|57331|58650|58600|58990|58670|58183|57330|961499
1410148800000|2014-09-08 04:00:00|59051|57804|59000|58881|59178|59144|58630|57091|807910
1410235200000|2014-09-09 04:00:00|59291|58700|58220|57907|59553|58925|58007|57907|675440
1410321600000|2014-09-10 04:00:00|58957|57239|58336|58233|58957|58337|57705|56753|525975
1410408000000|2014-09-11 04:00:00|59351|56500|58135|58080|59351|58153|57655|56500|705199
1410494400000|2014-09-12 04:00:00|59037|57264|57590|57500|59351|58193|57453|57264|913919
1410753600000|2014-09-15 04:00:00|57700|56823.5|57425|57360|57700|57600|56832|56823.5|834642
1410840000000|2014-09-16 04:00:00|58150|57205|57985|57906|58150|58142|57249|57205|789694
1410926400000|2014-09-17 04:00:00|58090|57451|58583|58326|58752|58739|57908|57451|806037
1411012800000|2014-09-18 04:00:00|59415|57631|58945|58820|59496|58940|58520|57581|864064
1411099200000|2014-09-19 04:00:00|59500|58103|59537|59500|59777|59608|58900|58103|2316465
1411358400000|2014-09-22 04:00:00|59608|59000|59599|58545|59608|59385|58379|58339|884571
1411444800000|2014-09-23 04:00:00|59608|58090|58226|58058|59608|58630|58031|57935|838573
1411531200000|2014-09-24 04:00:00|59001|58010|58797|58767|59608|58955|58071|58010|1000674
1411617600000|2014-09-25 04:00:00|59608|57909|57889|57613|59608|58795|57424|57350|1057661
1411704000000|2014-09-26 04:00:00|57924|57500|57750|57700|57924|57900|57477|57466|708962
1411963200000|2014-09-29 04:00:00|58249|57000|57740|57512|58499|57800|57130|56005|697594
1412049600000|2014-09-30 04:00:00|58039|57285|57715|57604|58039|58001|57300|57285|906647
1412136000000|2014-10-01 04:00:00|57746|56900|56950|56890|57746|57694|56721|56701|715621
1412222400000|2014-10-02 04:00:00|57696|55963|57008|56850|58162|57179|56355|55382|578712
1412308800000|2014-10-03 04:00:00|57722.5|57200|57600|57474|57722.5|57719|57210|57200|537265
1412568000000|2014-10-06 04:00:00|58100|56662|57747|57500|58500|58400|57457|56662|678677
1412654400000|2014-10-07 04:00:00|58608|56885|56550|56470|58608|57644|56374|56338|1096826
1412740800000|2014-10-08 04:00:00|56950|54900|57267|57226|57395|57375|55767|54900|1073782
1412827200000|2014-10-09 04:00:00|57700|56470|55975|55934|57700|57252|55929|55901|1171897
1412913600000|2014-10-10 04:00:00|56950|55239|54450|54412|57485|56499|54406|54200|1507677
1413172800000|2014-10-13 04:00:00|54100|53297|52900|52753|54950|54940|51822|51510|1438471
1413259200000|2014-10-14 04:00:00|53754|53010|54350|54055|54999|54683|53195|52921|1127911
1413345600000|2014-10-15 04:00:00|54611|53321|52500|52410|55500|53869|51868|51830|1824879
1413432000000|2014-10-16 04:00:00|53300|52011|51459|51430|53300|52937|49300|49000|2156197
1413518400000|2014-10-17 04:00:00|52619|52005|51140|51115|53100|53085|50868|50840|3051862
1413777600000|2014-10-20 04:00:00|52231|50869|52100|52000|52297|52231|50823|50622|1240050
1413864000000|2014-10-21 04:00:00|52250|51718|52700|52630|52870|52695|51941|51718|1252436
1413950400000|2014-10-22 04:00:00|53500|52300|53488|53423|53987|53972|52700|52300|1534364
1414036800000|2014-10-23 04:00:00|53985|52617|54360|54300|54724|54709|53589|52617|1226691
1414123200000|2014-10-24 04:00:00|54587|53583|54005|53983|54587|54500|53590|53583|1067255
1414382400000|2014-10-27 04:00:00|54200|53082|54038|53900|54444|54414|53700|53082|545049
1414468800000|2014-10-28 04:00:00|54989|53703|54780|54708|55000|54896|54179|53703|536719
1414555200000|2014-10-29 04:00:00|55000|53992|54850|54770|55421|55404|54703|53992|817313
1414641600000|2014-10-30 04:00:00|55700|54700|55100|54931|55700|55278|54371|54345|721892
1414728000000|2014-10-31 04:00:00|56604|55432|55865|55842|56604|55995|55504|55432|946392
1414990800000|2014-11-03 05:00:00|55940|55325|55525|55437|55940|55940|55336|55325|708361
1415077200000|2014-11-04 05:00:00|55519|55004|55321|55230|55551|55519|54935|54920|610710
1415163600000|2014-11-05 05:00:00|56344|55401|54624|54506|56596|55720|54417|54402|928644
1415250000000|2014-11-06 05:00:00|54992|54054|54229|54150|54992|54718|54102|54010|622439
1415336400000|2014-11-07 05:00:00|54692|53601|54135|54010|54692|54650|53883|53601|919220
1415595600000|2014-11-10 05:00:00|54670|53601|54750|54620|54961|54947|54040|53601|590696
1415682000000|2014-11-11 05:00:00|56155|53601|55082|55011|56155|55188|54651|53601|510624
1415768400000|2014-11-12 05:00:00|55661|54129|54736|54636|55661|54975|54523|54129|644448
1415854800000|2014-11-13 05:00:00|55457|54015|54600|54440|55661|54990|54371|53621|737924
1415941200000|2014-11-14 05:00:00|55353|53744|54435|54410|55353|54690|54237|53601|727916
1416200400000|2014-11-17 05:00:00|54440|53601|53700|53640|54440|54415|53426|53412|693344
1416286800000|2014-11-18 05:00:00|54439|53160|53515|53471|54439|54179|53423|53160|1158064
1416373200000|2014-11-19 05:00:00|54253|53267|53679|53400|54396|53800|53012|53000|713058
1416459600000|2014-11-20 05:00:00|53860|53000|53500|53455|53860|53499|53120|53000|805928
1416546000000|2014-11-21 05:00:00|53860|52785|53770|53750|54569|54210|53659|52648|1221331
1416805200000|2014-11-24 05:00:00|54270|53562|54128|53850|54270|54264|53606|53562|951701
1416891600000|2014-11-25 05:00:00|54290|53500|54190|53990|54400|54381|53865|53500|972595
1416978000000|2014-11-26 05:00:00|54450|53500|54070|53938|55093|54400|53711|53500|903257
1417150800000|2014-11-28 05:00:00|54253|53980|54203|54174|54253|54199|53677|53650|662122
1417410000000|2014-12-01 05:00:00|54500|53150|53370|53286|54694|54140|53212|53103|1063280
1417496400000|2014-12-02 05:00:00|53395|52555|53375|53330|54195|53542|52997|52123|796863
1417582800000|2014-12-03 05:00:00|54235|52554|53280|53070|54235|53585|52933|52046|562898
1417669200000|2014-12-04 05:00:00|53855|52363|53880|53450|54500|53729|52871|51941|707665
1417755600000|2014-12-05 05:00:00|54436|53058|52575|52526|54492|53350|52437|52428|1372877
1418014800000|2014-12-08 05:00:00|52749|52050|52640|52600|53103|53081|52386|52050|1333525
1418101200000|2014-12-09 05:00:00|53278|52050|53296|53000|53500|53402|52062|52000|928609
1418187600000|2014-12-10 05:00:00|54187|52610|52760|52550|54500|53630|52573|52102|929395
1418274000000|2014-12-11 05:00:00|53392|52661|52700|52610|53392|53379|52600|52550|828688
1418360400000|2014-12-12 05:00:00|52850|52500|51860|51839|52850|52827|51860|51839|967604
1418619600000|2014-12-15 05:00:00|52683|51515|51549|51500|52843|52294|51335|51319|1546801
1418706000000|2014-12-16 05:00:00|52175|51300|49759|49620|52613|51380|48988|48900|2095030
1418792400000|2014-12-17 05:00:00|50223|49145|50700|50501|50708|50689|49700|49145|1519405
1418878800000|2014-12-18 05:00:00|51407|50015|51125|51110|51567|51350|50475|50015|1558860
1418965200000|2014-12-19 05:00:00|52048|51368|51619|51510|52434|51766|50697|50305|1510330
1419224400000|2014-12-22 05:00:00|51934|51821|52487|52320|52650|52641|51605|50647|1551277
1419310800000|2014-12-23 05:00:00|53261|52020|53155|53135|54500|53446|52480|52020|1251071
1419397200000|2014-12-24 05:00:00|53175.9|52707|52896|52853|53175.9|53166|52719|52707|310183
1419570000000|2014-12-26 05:00:00|52905|52850|53408|53381|53436|53417|52795|52715|590777
1419829200000|2014-12-29 05:00:00|54221|52595|53060|53000|54221|53536|53019|52400|1035715
1419915600000|2014-12-30 05:00:00|53233|52571|53140|52910|53233|53106|52731|52405|428667
1420002000000|2014-12-31 05:00:00|53233|52400|52680|52637|53283|53256|52599|52400|722593
1420174800000|2015-01-02 05:00:00|53664|52400|52450|52352|53664|53115|52421|52001|771237
1420434000000|2015-01-05 05:00:00|52515|52040|51499|51410|52515|52417|51331|51317|1082809
1420520400000|2015-01-06 05:00:00|51604|50797|50272|50220|51604|51600|50109|50105|1475847
1420606800000|2015-01-07 05:00:00|50724.4|50040|50152|50110|50724.4|50710|49975|49965|1042431
1420693200000|2015-01-08 05:00:00|50348|50000|50275|50109|50348|50342|49120|49106|1738286
1420779600000|2015-01-09 05:00:00|50789|49393|49625|49570|51294|50417|49490|49393|985499
1421038800000|2015-01-12 05:00:00|50424|49300|49250|49101|50424|49630|48762|48740|1032255
1421125200000|2015-01-13 05:00:00|49960|49224|49600|49565|50298|50291|49253|49224|1166534
1421211600000|2015-01-14 05:00:00|49510|48804|50200|50061|50777|50304|49036|48442|1208154
1421298000000|2015-01-15 05:00:00|51000|49670|50220|49300|51017|50502|49776|49000|1521270
1421384400000|2015-01-16 05:00:00|50520|49168|50808|50795|50961|50806|49999|49061|1338577
1421730000000|2015-01-20 05:00:00|51333|50601|50725|50601|51333|51212|50612|50601|1221227
1421816400000|2015-01-21 05:00:00|51243|50605|51807|51750|51928|51920|50610|50605|1285301
1421902800000|2015-01-22 05:00:00|52759|51353|53494|53412|53637|53622|51950|51353|1409600
1421989200000|2015-01-23 05:00:00|54418|53080|53922|53500|55145|54215|53318|53080|1334771
1422248400000|2015-01-26 05:00:00|54415|52990|53521|53415|54478|54000|52967|52966|780293
1422334800000|2015-01-27 05:00:00|53400|51820|52300|52200|53400|53255|51833|51820|959338
1422421200000|2015-01-28 05:00:00|52440|51594|51245|51052|52440|52376|51006|50855|884015
1422507600000|2015-01-29 05:00:00|53000|49500|51800|51788|53000|52678|48539|48500|2487204
1422594000000|2015-01-30 05:00:00|52370|51667|53499|53471|53987|53981|51300|51093|3112295
1422853200000|2015-02-02 05:00:00|53700|52863|52830|52600|53700|53700|51878|51855|1446849
1422939600000|2015-02-03 05:00:00|54067|52400|53055|52704|54067|53329|52329|52317|1081546
1423026000000|2015-02-04 05:00:00|53267.15|52035|52150|52035|53267.15|53243|52101|52035|883375
1423112400000|2015-02-05 05:00:00|52864|52000|52750|52720|53277|52838|52220|52000|901663
1423198800000|2015-02-06 05:00:00|53520|52641|53110|53000|53718|53712|52686|52641|972569
1423458000000|2015-02-09 05:00:00|53300|52602|52698|52660|53300|53195|52608|52602|687347
1423544400000|2015-02-10 05:00:00|52779|52000|53715|53700|53862|53758|52720|52000|895235
1423630800000|2015-02-11 05:00:00|54404|52909|53596|53551|54700|53829|53349|52909|708082
1423717200000|2015-02-12 05:00:00|53965|52811|54487|54212|54500|54481|53495|52550|834855
1423803600000|2015-02-13 05:00:00|55213|53562|54915|54775|55312|54980|54335|53562|1098700
1424149200000|2015-02-17 05:00:00|55000|54109|54450|54109|55000|54974|54123|54109|810045
1424235600000|2015-02-18 05:00:00|55057|53665|53900|53750|55057|54531|53769|53651|754182
1424322000000|2015-02-19 05:00:00|54441|52944|54329|54050|54598|54300|53827|52944|472493
1424408400000|2015-02-20 05:00:00|54598|53356|53900|53810|54598|54375|53588|53356|665489
1424667600000|2015-02-23 05:00:00|54270|53128|53220|53000|54275|53800|52950|52710|788802
1424754000000|2015-02-24 05:00:00|53952|52440|53600|53568|54275|53670|52886|52000|481564
1424840400000|2015-02-25 05:00:00|54275|53336|54400|54310|54625|54609|53525|52877|958640
1424926800000|2015-02-26 05:00:00|55067|54233|55625|55401|56377|55613|54177|54150|1125921
1425013200000|2015-02-27 05:00:00|55995|55455|55886|55727|56475|56463|55354|55201|1178734
1425272400000|2015-03-02 05:00:00|56260|55404|57190|57078|57363|57203|55875|55201|1132019
1425358800000|2015-03-03 05:00:00|57500|56652|57359|57300|57532|57519|56670|56652|870407
1425445200000|2015-03-04 05:00:00|57990|56335|57394|56830|57995|57694|56821|56204|946655
1425531600000|2015-03-05 05:00:00|57791|57341|57620|57341|57791|57784|57359|57341|722200
1425618000000|2015-03-06 05:00:00|58549|55936|56775|56760|58549|57715|56687|55936|863441
1425873600000|2015-03-09 04:00:00|57694|55936|56902|56161|57694|57015|56365|55936|521299
1425960000000|2015-03-10 04:00:00|57694|55936|55749|55301|57694|56900|55256|54751|937286
1426046400000|2015-03-11 04:00:00|56518|55000|55224|55152|57049|55811|55083|54964|850208
1426132800000|2015-03-12 04:00:00|55637|55048.38|55589|55400|55637|55619|55058|55048.38|811703
1426219200000|2015-03-13 04:00:00|56599|55007|54728|54725|56599|55808|54440|54207|970922
1426478400000|2015-03-16 04:00:00|54999|54207|55430|55280|55699|55673|54608|54207|871294
1426564800000|2015-03-17 04:00:00|55400|54800|55220|55090|55400|55373|54813|54800|706551
1426651200000|2015-03-18 04:00:00|55988|54700.01|55988|55945|55988|55962|54711|54700.01|887232
1426737600000|2015-03-19 04:00:00|56599|55701|55780|55001|56599|56050|55636|55000|651411
1426824000000|2015-03-20 04:00:00|56599|54889|55965|55956|56599|56217|55800|54889|1562563
1427083200000|2015-03-23 04:00:00|56100|55590|56000|55743|56235|56217|55608|55590|759485
1427169600000|2015-03-24 04:00:00|56599|55318|57130|57053|57460|57444|56000|55318|1198002
1427256000000|2015-03-25 04:00:00|57992|56621|56250|55995|57992|57186|55874|55873|1158858
1427342400000|2015-03-26 04:00:00|55969|55318|55599|55065|55969|55871|55066|55065|801277
1427428800000|2015-03-27 04:00:00|55539|54809|55000|54809|55539|55505|54816|54809|1037290
1427688000000|2015-03-30 04:00:00|55370|55370|55305|54853|55370|55370|54855|54833|560281
1427774400000|2015-03-31 04:00:00|55842|54253|54820|54758|55842|55470|54689|53924|851783
1427860800000|2015-04-01 04:00:00|55512|53791|54500|54215|55512|55067|53972|53791|993357
1427947200000|2015-04-02 04:00:00|54814|53328|53540|53491|54935|54212|53390|52947|863468
1428292800000|2015-04-06 04:00:00|53365|53201|53770|53600|53845|53825|52972|52950|662653
1428379200000|2015-04-07 04:00:00|54227|53320|54007|53522|54289|54265|53587|53320|701716
1428465600000|2015-04-08 04:00:00|53830|53163|54265|54101|54386|54379|53830|53163|584654
1428552000000|2015-04-09 04:00:00|54801|53368|54100|53652|54801|54254|53559|53368|857638
1428638400000|2015-04-10 04:00:00|54746|53308|54004|54000|55090|54200|53731|53308|759545
1428897600000|2015-04-13 04:00:00|54406|53703|54100|53703|54406|54401|53747|53703|853758
1428984000000|2015-04-14 04:00:00|54941|53233|53100|53012|54941|53718|52818|52766|1424973
1429070400000|2015-04-15 04:00:00|53287|52500|53300|53200|53475|53470|52344|52100|1228269
1429156800000|2015-04-16 04:00:00|53916|52405|53420|53173|53916|53550|53000|52399|666402
1429243200000|2015-04-17 04:00:00|53380|52100|52420|52400|53380|52973|52120|52100|1038040
1429502400000|2015-04-20 04:00:00|53705|52044|53591|53515|53705|53602|52537|51500|918104
1429588800000|2015-04-21 04:00:00|53939|53610|53500|53359|53939|53908|53340|53262|738804
1429675200000|2015-04-22 04:00:00|54108|53140|53920|53850|54108|54099|53194|53140|869006
1429761600000|2015-04-23 04:00:00|54445|53900|56440|56400|57175|57054|53960|53900|2266202
1429848000000|2015-04-24 04:00:00|56901|56000|56501|56410|57115|57087|55756|55725|2600560
1430107200000|2015-04-27 04:00:00|57000|55524|55555|55400|57000|56598|55355|54775|1193843
1430193600000|2015-04-28 04:00:00|56234|54540|55300|55100|56350|55624|55058|54441|779756
1430280000000|2015-04-29 04:00:00|56211|54800|55040|54750|56990|55430|54714|54560|638052
1430366400000|2015-04-30 04:00:00|55453|54450|53850|53715|55636|54806|53514|53000|1179275
1430452800000|2015-05-01 04:00:00|54390|53000|53766|53740|54390|53965|53212|53000|947525
1430712000000|2015-05-04 04:00:00|53800|53000|54555|53850|54600|54400|53514|53000|675625
1430798400000|2015-05-05 04:00:00|54824|53230|53225|53001|55010|54078|53020|53000|711664
1430884800000|2015-05-06 04:00:00|53760|53000|52450|52400|54037|53200|52126|52027|787585
1430971200000|2015-05-07 04:00:00|53001|52175|53300|52927|53346|53329|52203|52175|805053
1431057600000|2015-05-08 04:00:00|54109|53133|53881|53700|54115|54100|53133|53133|822830
1431316800000|2015-05-11 04:00:00|54848|52500|53640|53460|54848|54171|53550|52500|450140
1431403200000|2015-05-12 04:00:00|54056|52614|53000|52825|54169|53242|52548|52500|845693
1431489600000|2015-05-13 04:00:00|53830|52915|53185|52901|53830|53420|52872|52500|682072
1431576000000|2015-05-14 04:00:00|53401|52500|53788|53770|53900|53895|53248|52500|760477
1431662400000|2015-05-15 04:00:00|53999|53128|53400|53370|54000|53956|53058|53020|989280
1431921600000|2015-05-18 04:00:00|54059|52610|53300|53272|54168|53483|52901|52503|1049445
1432008000000|2015-05-19 04:00:00|54056|52674|53890|53735|54231|54055|53338|52561|1029017
1432094400000|2015-05-20 04:00:00|54149|53016|54235|53825|54500|54300|53311|53000|754700
1432180800000|2015-05-21 04:00:00|54382|53141|54350|54173|54649|54364|53609|53079|787841
1432267200000|2015-05-22 04:00:00|54890|54067|54060|54020|54890|54396|54009|53895|631836
1432612800000|2015-05-26 04:00:00|54345|53135|53340|53243|54798|54120|52990|52988|1328692
1432699200000|2015-05-27 04:00:00|54848|53166|54061|53700|54848|54048|53198|52600|704253
1432785600000|2015-05-28 04:00:00|53890|53701|54020|53978|54061|54033|53644|53605|481907
1432872000000|2015-05-29 04:00:00|54744|53154|53253|53250|54744|53908|53153|53136|1460995
1433131200000|2015-06-01 04:00:00|53995|53195|53399|53300|54013|53581|52993|52975|1051703
1433217600000|2015-06-02 04:00:00|53488|52618|53935|53850|54300|54290|53164|52500|1087479
1433304000000|2015-06-03 04:00:00|54485|53136|54250|53950|54490|54341|53725|53107|781905
1433390400000|2015-06-04 04:00:00|54389|53057|53751|53600|54389|54035|53448|52929|729807
1433476800000|2015-06-05 04:00:00|54389|53227|53375|53357|54389|53875|53275|53121|810225
1433736000000|2015-06-08 04:00:00|53964|52783|52938|52690|54243|53432|52634|52550|823444
1433822400000|2015-06-09 04:00:00|53287|52732|52840|52503|53287|52903|52315|51532|778546
1433908800000|2015-06-10 04:00:00|53200|52181|53725|53545|53840|53832|52827|52060|997965
1433995200000|2015-06-11 04:00:00|53786|53647|53500|53400|53990|53886|53331|53301|738422
1434081600000|2015-06-12 04:00:00|53638|52910|53260|53200|53638|53273|53025|52910|545594
1434340800000|2015-06-15 04:00:00|53629|52670|52800|52525|53638|53005|52404|52400|919390
1434427200000|2015-06-16 04:00:00|53071|52424|52952|52767|53320|52953|52400|51477|511240
1434513600000|2015-06-17 04:00:00|53500|52161|52926|52753|53500|53075|52517|52123|775748
1434600000000|2015-06-18 04:00:00|53300|52283|53775|53300|53825|53815|52900|51848|1032443
1434686400000|2015-06-19 04:00:00|54413|53748|53725|53615|54500|53800|53315|52880|1260368
1434945600000|2015-06-22 04:00:00|54500|52869|53849|53713|54500|54356|53768|52869|659075
1435032000000|2015-06-23 04:00:00|54250|53916|54085|54044|54250|54143|53533|52500|648980
1435118400000|2015-06-24 04:00:00|54007|53486|53810|53714|54250|53972|53590|53268|691076
1435204800000|2015-06-25 04:00:00|54250|52980|53700|53510|54500|54080|53524|52980|810652
1435291200000|2015-06-26 04:00:00|54084|52980|53779|53175|54084|53742|53180|52980|1120554
1435550400000|2015-06-29 04:00:00|53150|52500|52400|52200|53150|52825|52055|51997|1017926
1435636800000|2015-06-30 04:00:00|52650|52010|52650|52010|52650|52630|52074|52010|1194232
1435723200000|2015-07-01 04:00:00|53000|51632|52210|52100|53000|52550|51848|51632|972426
1435809600000|2015-07-02 04:00:00|52912|51702|52450|52350|53016|52450|52125|51702|697592
1436155200000|2015-07-06 04:00:00|52100|51600|52508|52325|52530|52520|51903|51000|672828
1436241600000|2015-07-07 04:00:00|53214|52205|52600|52350|53494|52609|51528|51515|824197
1436328000000|2015-07-08 04:00:00|52606|51500|51903|51650|52700|52215|51636|51500|614255
1436414400000|2015-07-09 04:00:00|52056|51750|52478|52125|52798|52370|52055|51750|1091330
1436500800000|2015-07-10 04:00:00|52700|52046|53000|52987|53389|53255|52587|51771|1109278
1436760000000|2015-07-13 04:00:00|53784|52756|54650|54500|54750|54710|53247|52756|1251060
1436846400000|2015-07-14 04:00:00|55000|54142|56090|56025|56586|56574|54600|53720|1763451
1436932800000|2015-07-15 04:00:00|56231|55612|56200|56120|56663|56615|55700|55612|991614
1437019200000|2015-07-16 04:00:00|56663|56520|64498|64450|65200|65030|56506|56300|3076168
1437105600000|2015-07-17 04:00:00|64299|63750|67238|67117|67447|67440|63980|63750|6101009
1437364800000|2015-07-20 04:00:00|67600|66800|66308|66202|67600|67077|65322|65300|2686040
1437451200000|2015-07-21 04:00:00|67098|65567|66220|66096|67300|67295|65473|65154|1642724
1437537600000|2015-07-22 04:00:00|66776|66010|66399|66300|67867|67833|65906|65109|1968018
1437624000000|2015-07-23 04:00:00|66700|65500|65130|64950|66700|66350|64109|64100|1624488
1437710400000|2015-07-24 04:00:00|65510|63955|62595|62375|65745|64820|62260|62225|1892521
1437969600000|2015-07-27 04:00:00|62978|62181|63060|62494|63596|63421|62049|61730|1384236
1438056000000|2015-07-28 04:00:00|63400|62471|63000|62500|63400|63239|62348|61971|837325
1438142400000|2015-07-29 04:00:00|63502|62206|63185|63010|63762|63331|62300|62206|826643
1438228800000|2015-07-30 04:00:00|63924|62097|63225|63050|63924|63522|62227|62097|737138
1438315200000|2015-07-31 04:00:00|64310|62513|62520|62410|64310|63344|62494|62401|767455
1438574400000|2015-08-03 04:00:00|62890|62300|63122|62980|63324|63278|62561|62300|644598
1438660800000|2015-08-04 04:00:00|63481|62743|63050|62888|63481|63465|62783|62743|753381
1438747200000|2015-08-05 04:00:00|63169|62354|64420|64255|64800|64783|63102|62300|1117064
1438833600000|2015-08-06 04:00:00|65129|63576|64499|64185|65630|64547|63239|63200|797596
1438920000000|2015-08-07 04:00:00|64498|63670|63515|63455|64498|64400|62989|62971|728074
1439179200000|2015-08-10 04:00:00|64401|62900|67300|67115|67987|67900|63169|62900|936239
1439265600000|2015-08-11 04:00:00|67200|66500|66900|66703|67490|67483|65454|65422|2602996
1439352000000|2015-08-12 04:00:00|67756|65823|66000|65960|67756|66605|65250|65225|1477408
1439438400000|2015-08-13 04:00:00|67241|65601|65684|65650|67241|66436|65212|65160|875825
1439524800000|2015-08-14 04:00:00|66658|65072|65679|65660|66658|65959|65304|64800|553215
1439784000000|2015-08-17 04:00:00|66570|65501|66150|65910|66997|66123|65156|65101|538108
1439870400000|2015-08-18 04:00:00|66611|65200|65703|65515|66611|66379|65375|65200|810800
1439956800000|2015-08-19 04:00:00|66113|65411|66290|66000|66700|66693|65453|65200|1138702
1440043200000|2015-08-20 04:00:00|66534|65641|64533|64500|66666|66219|64340|64289|1310944
1440129600000|2015-08-21 04:00:00|64245|63200|61505|61495|64446|64446|61273|61233|2123435
1440388800000|2015-08-24 04:00:00|61048|59500|59144|58862|61434|61365|56510|56500|2851493
1440475200000|2015-08-25 04:00:00|60699|60305|58445|58350|61954|61736|58256|58155|1832675
1440561600000|2015-08-26 04:00:00|62941|59900|63171|62600|63171|63100|59925|59900|1964377
1440648000000|2015-08-27 04:00:00|64000|63400|63700|63531|65100|64298|62241|62175|1939552
1440734400000|2015-08-28 04:00:00|63688|63000|63000|62983|63688|63640|62493|62470|1035974
1440993600000|2015-08-31 04:00:00|63414|62221|61700|61100|63593|63559|61700|61100|1121161
1441080000000|2015-09-01 04:00:00|60499|59649|60100|59900|61325|61269|59447|58839|1962353
1441166400000|2015-09-02 04:00:00|61322|60505|61600|61410|61600|61450|59982|59739|1192483
1441252800000|2015-09-03 04:00:00|62524|61220|60735|60598|62615|61968|60301|60258|907387
1441339200000|2015-09-04 04:00:00|60818|59602|60244|60100|61010|60338|59543|59525|1165259
1441684800000|2015-09-08 04:00:00|61884|61150|61685|61425|62000|61620|60449|60411|1288287
1441771200000|2015-09-09 04:00:00|62500|61707|61300|61250|62626|62600|60990|60960|873592
1441857600000|2015-09-10 04:00:00|62416|61112|62216|62065|62416|62353|61090|61031|1114240
1441944000000|2015-09-11 04:00:00|62683|61371|62591|62525|63500|62600|61806|61120|786109
1442203200000|2015-09-14 04:00:00|63733|62000|62420|62200|63745|62879|61986|61919|932450
1442289600000|2015-09-15 04:00:00|62998|61618|63655|63580|64400|63854|62280|61295|1137748
1442376000000|2015-09-16 04:00:00|64107|62766|63700|63500|64144|63824|63249|62766|646852
1442462400000|2015-09-17 04:00:00|64243|63500|64460|64290|65090|65044|63525|63500|1222319
1442548800000|2015-09-18 04:00:00|64000|63541|63008|63000|64000|64000|62917|62750|2838575
1442808000000|2015-09-21 04:00:00|63616|62600|63649|63550|63677|63646|62612|62600|1007483
1442894400000|2015-09-22 04:00:00|63706|62405|62269|62069|63706|63075|61578|61510|1397651
1442980800000|2015-09-23 04:00:00|61975|61975|62500|62238|62889|62866|61975|61975|734803
1443067200000|2015-09-24 04:00:00|62036|62028|62675|62400|62732|62718|61263|61240|1334603
1443153600000|2015-09-25 04:00:00|62650|62390|61131|61100|63090|63028|61105|61100|1203163
1443412800000|2015-09-28 04:00:00|61789|60610|59700|59550|61797|61421|58967|58940|1591908
1443499200000|2015-09-29 04:00:00|60232|59600|59598|59501|60500|60500|59060|59022|862811
1443585600000|2015-09-30 04:00:00|60673|59403|60670|60488|61300|60823|60101|59094|1370802
1443672000000|2015-10-01 04:00:00|61600|61033|61213|61130|62422|61687|60000|59980|1007296
1443758400000|2015-10-02 04:00:00|62068|60774|62650|62550|62727|62704|60337|60311|1423165
1444017600000|2015-10-05 04:00:00|65000|60600|64090|63967|65000|64283|62686|60600|851496
1444104000000|2015-10-06 04:00:00|64330|63880|64399|64242|64958|64915|63687|62779|1188313
1444190400000|2015-10-07 04:00:00|65100|64385|64240|64120|65500|65100|63274|62600|1129130
1444276800000|2015-10-08 04:00:00|64572|63222|63899|63584|65122|64411|62589|62550|1223980
1444363200000|2015-10-09 04:00:00|64494|63080|64470|64308|64600|64590|63560|63080|777143
1444622400000|2015-10-12 04:00:00|64800|63831|64799|64652|64950|64850|63991|62744|687949
1444708800000|2015-10-13 04:00:00|65085|64250|65230|65000|65781.25|65752|64300|64250|954042
1444795200000|2015-10-14 04:00:00|65819|64378|64970|64801|65958|65897|64680|64378|768445
1444881600000|2015-10-15 04:00:00|66421|65347|66650|66300|66650|66305|65239|64724|995031
1444968000000|2015-10-16 04:00:00|67000|65566|66265|66241|67000|66439|65754|65250|788533
1445227200000|2015-10-19 04:00:00|67000|65713|66643|66399|67000|66653|66022|65713|767471
1445313600000|2015-10-20 04:00:00|67000|65904|65249|64825|67000|66605|64433|64401|1324685
1445400000000|2015-10-21 04:00:00|65587|64141|64573|64210|65587|65499|64187|64141|956293
1445486400000|2015-10-22 04:00:00|65414|63461|72250|72050|73850|73800|64408|63461|2533398
1445572800000|2015-10-23 04:00:00|72100|71405|70293|70050|73212|73212|70200|70050|3814190
1445832000000|2015-10-26 04:00:00|70003|69510|71260|71223|71925|71902|69918|69510|1327964
1445918400000|2015-10-27 04:00:00|71950|70505|70900|70700|72350|71350|70470|70300|1105780
1446004800000|2015-10-28 04:00:00|72298|69788|71290|71011|72298|71296|70388|69730|1028772
1446091200000|2015-10-29 04:00:00|72350|71000|71800|71575|72350|71812|71000|70245|618596
1446177600000|2015-10-30 04:00:00|72350|71088|71164|71001|72350|72036|71011|71001|992085
1446440400000|2015-11-02 05:00:00|71961|70500|72100|71951|72350|72151|70645|70318|936416
1446526800000|2015-11-03 05:00:00|71939|71934|72451|72197|72480|72450|71480|71288|818301
1446613200000|2015-11-04 05:00:00|73105|71578|72995|72813|73500|73298|72209|71578|778080
1446699600000|2015-11-05 05:00:00|73500|72860|73300|73030|73948|73920|72860|72860|971710
1446786000000|2015-11-06 05:00:00|73116|73107|73370|73266|73922|73535|72729|72305|746301
1447045200000|2015-11-09 05:00:00|73471|73000|72506|72144|73471|73450|71983|71959|1087179
1447131600000|2015-11-10 05:00:00|73402|71655|72829|72658|73402|73037|71905|71509|890032
1447218000000|2015-11-11 05:00:00|74046|72281|73555|73465|75000|74091|73068|72281|626960
1447304400000|2015-11-12 05:00:00|74240|73029|73198|72902|74240|73798|72896|72388|853208
1447390800000|2015-11-13 05:00:00|74116|72600|71731|71511|74116|73225|71550|71368|1094168
1447650000000|2015-11-16 05:00:00|71990|71305|72900|72655|72950|72949|71195|71100|957602
1447736400000|2015-11-17 05:00:00|73250|72340|73075|72731|73250|73200|72350|72304|730344
1447822800000|2015-11-18 05:00:00|73087|72058|74040|73950|74147|74135|72376|72058|861120
1447909200000|2015-11-19 05:00:00|75000|74138|74060|73860|75000|74216|73791|73349|679667
1447995600000|2015-11-20 05:00:00|75000|72858|75685|75635|75995|75773|74200|72858|1168913
1448254800000|2015-11-23 05:00:00|76397|75530|75595|75533|76400|76260|75223|73858|619694
1448341200000|2015-11-24 05:00:00|75784|74511|74810|74770|76400|75510|73807|73752|1220342
1448427600000|2015-11-25 05:00:00|76400|73868|75145|74850|76400|75200|74645|73868|572532
1448600400000|2015-11-27 05:00:00|74797|74707|75057|75018|75343|75334|74778|74700|376477
1448859600000|2015-11-30 05:00:00|75017|74073|74720|74375|76199|75466|74157|74073|1009078
1448946000000|2015-12-01 05:00:00|75496|74000|76850|76650|76898|76883|74550|74000|1130148
1449032400000|2015-12-02 05:00:00|77677|76171|76448|76300|77798|77573|75900|75860|1054024
1449118800000|2015-12-03 05:00:00|76713|75926|76100|75301|77194|76925|74576|74545|1387981
1449205200000|2015-12-04 05:00:00|76618|75600|76745|76690|77900|76837|75060|74837|1239933
1449464400000|2015-12-07 05:00:00|77512|76500|76308|75800|77668|76833|75526|75506|720955
1449550800000|2015-12-08 05:00:00|76846|75240|76316|74500|77000|76472|75423|74500|938794
1449637200000|2015-12-09 05:00:00|76134|75215|75190|74932|77000|76415|73758|73700|1337358
1449723600000|2015-12-10 05:00:00|75381|75297|75080|74946|76233|75570|74467|74339|896751
1449810000000|2015-12-11 05:00:00|74571|74010|73940|73820|74571|74571|73702|73675|1178196
1450069200000|2015-12-14 05:00:00|75066|73887|74848|74654|75218|74833|72499|72407|2047502
1450155600000|2015-12-15 05:00:00|76199|74611|74650|74340|76199|75778|74340|73110|1374145
1450242000000|2015-12-16 05:00:00|75593|73938|75873|75700|76074|76044|73975|73912|984691
1450328400000|2015-12-17 05:00:00|76000|75124|74750|74635|76300|76220|74750|74620|793918
1450414800000|2015-12-18 05:00:00|74599|73350|74000|73986|76400|75400|73881|73323|1881202
1450674000000|2015-12-21 05:00:00|74700|74405|74892|74800|75000|74936|74013|73800|789971
1450760400000|2015-12-22 05:00:00|75485|74553|75300|74553|75485|75473|74590|74553|688335
1450846800000|2015-12-23 05:00:00|75566|74400|75031|74850|75566|75422|74408|74400|816846
1450933200000|2015-12-24 05:00:00|75124|74662|74851|74791|75124|75124|74682|74662|285404
1451278800000|2015-12-28 05:00:00|75700|74080|76375|75851|76400|76325|74747|74080|807689
1451365200000|2015-12-29 05:00:00|76400|76400|77900|76400|77998|77975|76400|76400|831604
1451451600000|2015-12-30 05:00:00|77760|76690|77199|77123|77760|77701|76901|76690|644165
1451538000000|2015-12-31 05:00:00|77100|77100|75905|75835|77100|77100|75847|75834|779431
1451883600000|2016-01-04 05:00:00|74899|74600|74400|74200|75255|74800|73150|73122|1632184
1451970000000|2016-01-05 05:00:00|75200|73708|74600|74210|75200|75161|73906|73700|864242
1452056400000|2016-01-06 05:00:00|74718|73550|74550|74403|74718|74700|72750|72500|1022266
1452142800000|2016-01-07 05:00:00|72550|71271|73960|72639|73960|73789|71961|70600|1607824
1452229200000|2016-01-08 05:00:00|74739|72800|71540|71465|74739|73900|71315|71300|1161188
1452488400000|2016-01-11 05:00:00|72000|70365|71819|71603|72000|71950|70365|70365|1048003
1452574800000|2016-01-12 05:00:00|72251|71500|72800|72550|72875|72870|71761|71500|1036294
1452661200000|2016-01-13 05:00:00|73858|73100|70299|70002|73858|73440|69917|69839|1160730
1452747600000|2016-01-14 05:00:00|71251|69600|71730|71450|73066|72188|68935|68900|1073074
1452834000000|2016-01-15 05:00:00|70740|68565|69549|69500|71500|70656|68587|68565|1916228
1453179600000|2016-01-19 05:00:00|71500|70420|70420|70020|71500|70919|69382|69341|1188208
1453266000000|2016-01-20 05:00:00|68790|67805|70500|70200|70699|70640|67349|67303|1800524
1453352400000|2016-01-21 05:00:00|70150|68167|71475|70547|71929|71907|69394|68167|1156243
1453438800000|2016-01-22 05:00:00|72813|71700|72520|72493|72813|72793|71800|71700|1057652
1453698000000|2016-01-25 05:00:00|72967|72500|71995|71066|72967|72947|71040|71001|867574
1453784400000|2016-01-26 05:00:00|70790|69454|71100|70750|72700|71813|70697|69454|656528
1453870800000|2016-01-27 05:00:00|71900|69439|71788|71551|71900|71820|69462|69439|1247936
1453957200000|2016-01-28 05:00:00|73016|71600|72295|71710|73440|73325|71258|71209|1378029
1454043600000|2016-01-29 05:00:00|73500|72500|74310|74246|74548|74469|72630|71903|1451612
1454302800000|2016-02-01 05:00:00|75420|74250|79120|79011|82374|82300|74368|74250|3046440
1454389200000|2016-02-02 05:00:00|79390|78150|76600|76500|79600|79435|76400|76255|3356827
1454475600000|2016-02-03 05:00:00|76500|76220|73100|72825|77478|77420|72075|72050|3073972
1454562000000|2016-02-04 05:00:00|74191|72060|70400|70175|74191|73600|70190|70000|2879555
1454648400000|2016-02-05 05:00:00|72200|70060|68326|68254|72200|70700|68048|68015|2498864
1454907600000|2016-02-08 05:00:00|68403|67507|68075|67900|68403|68367|66361|66306|2118631
1454994000000|2016-02-09 05:00:00|69476|67552|68200|67900|70000|69965|66917|66530|1870129
1455080400000|2016-02-10 05:00:00|69500|67567|68650|68350|70131|70127|68260|67567|1341788
1455166800000|2016-02-11 05:00:00|68200|67010|68493|68280|68947|68880|66855|66088|1521292
1455253200000|2016-02-12 05:00:00|69375|68017|68270|68250|69375|69350|67901|67869|906006
1455598800000|2016-02-16 05:00:00|69099|68853|69299|68500|70262|70000|68556|68500|1352198
1455685200000|2016-02-17 05:00:00|69807|69014|70989|70905|71000|70957|69118|68500|1288643
1455771600000|2016-02-18 05:00:00|71300|70400|69900|69735|71300|71250|69619|69603.01|973782
1455858000000|2016-02-19 05:00:00|70900|68930|70080|70010|70900|70302|69273|68809|772743
1456117200000|2016-02-22 05:00:00|71046|69364|70624|70425|71527|71309|70270|69364|984124
1456203600000|2016-02-23 05:00:00|71044|70050|69485|68600|71044|70807|69300|68600|1060425
1456290000000|2016-02-24 05:00:00|70344|68460|70300|70172|70350|70205|68115|68000|930152
1456376400000|2016-02-25 05:00:00|69920|68938|70691|70400|70975|70649|69103|68650|782680
1456462800000|2016-02-26 05:00:00|71485|70292|70499|70401|71485|71310|70087|70074|1160423
1456722000000|2016-02-29 05:00:00|71485|69302|69998|69778|71485|71080|69775|69300|1119190
1456808400000|2016-03-01 05:00:00|71315|70010|71880|71831|72000|71900|69999|69500|1109023
1456894800000|2016-03-02 05:00:00|73125|71189|71883|71730|73125|72100|71244|71100|751527
1456981200000|2016-03-03 05:00:00|72400|70500|71400|70655|72400|71924|70751|70500|1034645
1457067600000|2016-03-04 05:00:00|71300|70400|71013|70992|71900|71648|70612|70400|980890
1457326800000|2016-03-07 05:00:00|71541|69695|69568|69455|71700|70900|68700|68670|1506373
1457413200000|2016-03-08 05:00:00|69680|68439|69447|69325|70391|70342|68567|68439|1073581
1457499600000|2016-03-09 05:00:00|70456|69000|70490|70350|70956|70537|69486|69000|702719
1457586000000|2016-03-10 05:00:00|70996|69665|71298|71175|71975|71624|70474|69575|1594945
1457672400000|2016-03-11 05:00:00|72727|71320|72600|72500|72727|72688|71700|71320|1029499
1457928000000|2016-03-14 04:00:00|73550|72423|73300|72327|73550|73535|72340|72327|873355
1458014400000|2016-03-15 04:00:00|73840|72235|72900|72692|73840|73205|72484|72235|843238
1458100800000|2016-03-16 04:00:00|73840|72478|73720|73609|73840|73714|72481|72438|867468
1458187200000|2016-03-17 04:00:00|73840|73000|73900|73778|74320|74304|73200|73000|993080
1458273600000|2016-03-18 04:00:00|74400|73000|73753|73705|74400|74125|73213|73000|1241610
1458532800000|2016-03-21 04:00:00|74486|72500|74248|73500|74490|74300|73377|72500|928406
1458619200000|2016-03-22 04:00:00|74500|73723|74190|73918|74500|74492|73799|73723|617376
1458705600000|2016-03-23 04:00:00|75124|73241|73789|73626|75501|74565|73655|72904|740339
1458792000000|2016-03-24 04:00:00|74704|72527|73525|73497|74871|73702|73100|72448|915810
1459137600000|2016-03-28 04:00:00|73799|73679|73500|73250|73899|73879|73280|73250|648239
1459224000000|2016-03-29 04:00:00|74717|72427|74600|74500|74901|74714|72900|72427|1069694
1459310400000|2016-03-30 04:00:00|75000|74270|75000|74906|76000|75776|74675|74270|893682
1459396800000|2016-03-31 04:00:00|75898|73719|74700|74401|75898|75127|74102|73719|856204
1459483200000|2016-04-01 04:00:00|74081|74076|75043|74986|75284|75027|73768|72975|817155
1459742400000|2016-04-04 04:00:00|75186|74335|74500|74300|76640|75263|74252|74230|596215
1459828800000|2016-04-05 04:00:00|77700|73334|73905|73832|77700|74226|73584|73330|551146
1459915200000|2016-04-06 04:00:00|74151|74142|74600|74500|75263|74612|73625|73530|528427
1460001600000|2016-04-07 04:00:00|74364|74354|74025|73816|75480|74686|73628|73613|798841
1460088000000|2016-04-08 04:00:00|75480|73852|74058|73800|75480|74550|73569|73475|624005
1460347200000|2016-04-11 04:00:00|75457|74358|73700|73513|75457|74493|73598|73369|558361
1460433600000|2016-04-12 04:00:00|73661|73652|74342|74325|74703|74369|73165|72558|694900
1460520000000|2016-04-13 04:00:00|75480|74011|75225|75110|75480|75411|74450|73750|889478
1460606400000|2016-04-14 04:00:00|75730|74899|75397|75251|75748|75724|75299|73964|580371
1460692800000|2016-04-15 04:00:00|75206|75197|75997|75952|76120|76089|75206|74910|1015327
1460952000000|2016-04-18 04:00:00|75566|75405|77700|76572|77700|76783|75566|75300|633235
1461038400000|2016-04-19 04:00:00|77102|77092|75450|75300|78316|77092|74950|74917|949149
1461124800000|2016-04-20 04:00:00|75980|74910|75495|75300|76540|75848|75030|74910|741651
1461211200000|2016-04-21 04:00:00|75800|74910|71500|71300|76269|76072|70004|69200|1902722
1461297600000|2016-04-22 04:00:00|71939|71500|71880|71765|73650|73612|71364|71339|3154365
1461556800000|2016-04-25 04:00:00|71950|71746|72394|72210|72475|72389|71583|71005|914606
1461643200000|2016-04-26 04:00:00|72505|71980|70580|70450|73706|72568|70318|70200|1281974
1461729600000|2016-04-27 04:00:00|72500|70305|71245|71150|72500|71594|69250|69228|1565184
1461816000000|2016-04-28 04:00:00|70955|70384|69670|69600|72500|71377|68967|68935|1494226
1461902400000|2016-04-29 04:00:00|69762|69175|69399|69280|69762|69748|68921|68900|1249925
1462161600000|2016-05-02 04:00:00|69277|69268|69897|69750|70500|70053|69122|69074|805836
1462248000000|2016-05-03 04:00:00|69400|69395|69229|69130|70358|69730|69158|68889|760022
1462334400000|2016-05-04 04:00:00|69281|69272|69695|69500|69986|69959|68878|68500|902121
1462420800000|2016-05-05 04:00:00|70600|69191|70140|69902|70600|70214|69605|69191|838774
1462507200000|2016-05-06 04:00:00|70600|69233|71150|71060|71200|71169|69774|69233|927432
1462766400000|2016-05-09 04:00:00|71800|70594|71248|70800|71878|71868|71049|70594|796951
1462852800000|2016-05-10 04:00:00|71758|71752|72377|72250|72500|72375|71490|70900|780853
1462939200000|2016-05-11 04:00:00|72500|71593|71658|71483|72500|72448|71300|71000|875202
1463025600000|2016-05-12 04:00:00|71737|71732|71398|71250|72500|72450|70907|70900|613867
1463112000000|2016-05-13 04:00:00|70969|70964|71289|71000|72000|71657|70962|70113|689975
1463371200000|2016-05-16 04:00:00|71223|71218|71757|71556|71850|71835|70616|70079|619810
1463457600000|2016-05-17 04:00:00|71900|71260|70799|70700|72500|72149|70443|70259|980159
1463544000000|2016-05-18 04:00:00|71550|70259|70700|70600|71550|71127|70098|70062|955122
1463630400000|2016-05-19 04:00:00|70316|70002|70600|70032|70663|70576|69692|69680|850076
1463716800000|2016-05-20 04:00:00|72120|70100|70969|70641|72120|71449|70062|69660|978979
1463976000000|2016-05-23 04:00:00|72339|70200|70470|70362|72500|71100|70421|70200|677723
1464062400000|2016-05-24 04:00:00|71790|69660|72153|72004|72169|72085|70682|69660|935368
1464148800000|2016-05-25 04:00:00|72500|71696|72597|72380|72755|72745|71988|71432|795205
1464235200000|2016-05-26 04:00:00|72810|72080|72647|72509|72850|72775|72042|71100|825599
1464321600000|2016-05-27 04:00:00|73137|72450|73252|73206|73395|73384|72496|72163|992175
1464667200000|2016-05-31 04:00:00|73824|73018|73568|73342|73973|73945|73147|72200|1217283
1464753600000|2016-06-01 04:00:00|74500|73200|73595|73461|74500|73714|73083|72392|677108
1464840000000|2016-06-02 04:00:00|74500|72645|73065|72993|74500|73350|72463|72400|663030
1464926400000|2016-06-03 04:00:00|74200|72343|72200|72160|74200|73000|72073|71468|645725
1465185600000|2016-06-06 04:00:00|72360|71000|71745|71640|72948|72450|71490|71000|801837
1465272000000|2016-06-07 04:00:00|71920|71263|71748|71640|72200|72187|71656|71000|735707
1465358400000|2016-06-08 04:00:00|72600|71418|72988|72800|73000|72880|71969|71418|878331
1465444800000|2016-06-09 04:00:00|74200|72033|72994|72600|74200|72939|72236|71418|529976
1465531200000|2016-06-10 04:00:00|74200|72200|71951|71941|74200|72548|71654|71501|630245
1465790400000|2016-06-13 04:00:00|72542.9|71419|71830|71760|72542.9|72519|71643|71419|556591
1465876800000|2016-06-14 04:00:00|72237|71418|71820|71575|72237|72196|71334|71314|526027
1465963200000|2016-06-15 04:00:00|73717|71000|71973|71801|73717|72276|71764|71000|624871
1466049600000|2016-06-16 04:00:00|72970|71510|71258|71065|72970|71674|70339|70305|900913
1466136000000|2016-06-17 04:00:00|71400|70500|69120|69016|71550|70910|68862|68839|1511688
1466395200000|2016-06-20 04:00:00|70200|69855|69525|69387|70250|70244|69353|69300|963936
1466481600000|2016-06-21 04:00:00|70710|68100|69594|69510|70710|70235|69238|68100|645647
1466568000000|2016-06-22 04:00:00|70700|69191|70050|69940|70953|70078|69321|69180|567916
1466654400000|2016-06-23 04:00:00|70990|68300|69999|69600|70990|70400|68730|68300|1070520
1466740800000|2016-06-24 04:00:00|67936|66037|67650|67212|68979|68905|67054|66037|1867509
1467000000000|2016-06-27 04:00:00|69000|66836|67197|66810|69000|67300|66355|66106|1204874
1467086400000|2016-06-28 04:00:00|69000|67460|68198|67950|69000|68050|67334|67000|966190
1467172800000|2016-06-29 04:00:00|68900|68000|68988|67870|68988|68727|68150|67870|922374
1467259200000|2016-06-30 04:00:00|69136|67344|69150|67900|70000|69231|68394|67203|889589
1467345600000|2016-07-01 04:00:00|70065|69150|70000|69922|70065|70055|69188|69150|674540
1467691200000|2016-07-05 04:00:00|70829|69300|69580|69207|71000|69660|68900|68866|772955
1467777600000|2016-07-06 04:00:00|71000|68847|69925|69700|71000|70161|68909|68500|788981
1467864000000|2016-07-07 04:00:00|71000|69394|69540|69425|71000|70030|68867|68600|590509
1467950400000|2016-07-08 04:00:00|69949|69002|70550|70373|71000|70564|69650|69002|726889
1468209600000|2016-07-11 04:00:00|70878|70550|71651|71460|71651|71645|70702|70550|547469
1468296000000|2016-07-12 04:00:00|72400|71185|72100|71920|72400|72289|71600|71000|660290
1468382400000|2016-07-13 04:00:00|72400|71526|71698|71600|72460|72397|71600|71500|450032
1468468800000|2016-07-14 04:00:00|71700|71500|72049|72002|72995|72300|71700|71500|460022
1468555200000|2016-07-15 04:00:00|72995|71656|71950|71815|72995|72548|71814|71656|662153
1468814400000|2016-07-18 04:00:00|72550|72000|73225|73110|73617|73595|72000|71800|544114
1468900800000|2016-07-19 04:00:00|73840|73225|73791|73720|73840|73800|72925|72745|640076
1468987200000|2016-07-20 04:00:00|73840|73300|74197|74117|74800|74200|73750|73300|658082
1469073600000|2016-07-21 04:00:00|75000|73150|73900|73600|75000|74238|73609|73150|446920
1469160000000|2016-07-22 04:00:00|74324|73293|74258|74245|74324|74314|73668|73000|701558
1469419200000|2016-07-25 04:00:00|74320|73762|73977|73908|75000|74298|73767|73700|540559
1469505600000|2016-07-26 04:00:00|74285|73700|74105|73956|74285|74169|73444|73411|614213
1469592000000|2016-07-27 04:00:00|75000|73768|74949|74870|75800|75000|73734|73508|746623
1469678400000|2016-07-28 04:00:00|75900|74343|77500|77230|78700|78600|73954|73932|1956045
1469764800000|2016-07-29 04:00:00|77200|76600|76985|76928|77866|77843|76734|76500|1956801
1470024000000|2016-08-01 04:00:00|77800|75050|77398|77374|78054|78043|75976|75050|1214593
1470110400000|2016-08-02 04:00:00|77584|77300|77148|76900|77584|77562|76816|76799.2|762181
1470196800000|2016-08-03 04:00:00|78000|76700|77299|77002|78000|77317|76697|76660|560919
1470283200000|2016-08-04 04:00:00|77950|76646|77390|77100|79000|77455|76887|75670|568205
1470369600000|2016-08-05 04:00:00|78000|76760|78235|78151|78305|78299|77260|76250|913664
1470628800000|2016-08-08 04:00:00|78600|78205|78175|77833|78600|78450|77832|76250|509701
1470715200000|2016-08-09 04:00:00|79000|77800|78480|78326|79000|78880|78090|77800|619490
1470801600000|2016-08-10 04:00:00|79840|78000|78468|78301|79840|78673|78300|77800|376902
1470888000000|2016-08-11 04:00:00|79840|78410|78400|78353|79840|78950|78304|78145|402979
1470974400000|2016-08-12 04:00:00|79000|77800|78340|78255|79840|78458|78052|77736|344647
1471233600000|2016-08-15 04:00:00|80000|78301|78250|78146|80000|78715|78022|77875|395199
1471320000000|2016-08-16 04:00:00|78170|77365|77917|77737|78170|78100|77373|77365|518978
1471406400000|2016-08-17 04:00:00|79000|77285|78200|77609|79000|78056|77370|76500|481470
1471492800000|2016-08-18 04:00:00|78600|77610|77899|77602|78600|78271|77707|77500|310128
1471579200000|2016-08-19 04:00:00|78600|77605|77518|77483|78600|77691|77324|77190|339503
1471838400000|2016-08-22 04:00:00|78400|77190|77222|77100|78400|77500|77011|76705|488108
1471924800000|2016-08-23 04:00:00|77488|77105|77324|77208|78400|77609|77094|76700|503323
1472011200000|2016-08-24 04:00:00|77450|76707|77000|76962|77450|77409|76725|76707|460497
1472097600000|2016-08-25 04:00:00|77980|75856|77190|76802|78100|77181|76398|75000|492288
1472184000000|2016-08-26 04:00:00|78100|76803|76954|76930|78100|77597|76604|76562|639092
1472443200000|2016-08-29 04:00:00|77499|76661.5|77358|77051|77499|77497|76710|76661.5|444044
1472529600000|2016-08-30 04:00:00|77444|76686|76911|76822|77444|77402|76700|76686|534192
1472616000000|2016-08-31 04:00:00|77015|76538|76691|76602|77015|76970|76549|76538|692885
1472702400000|2016-09-01 04:00:00|76898|75000|76878|76781|77116|77089|76474|75000|422485
1472788800000|2016-09-02 04:00:00|78077|75817|77180|77115|78077|77375|76800|75817|566415
1473134400000|2016-09-06 04:00:00|77400|76568|78450|78000|78450|78199|77101|76568|779357
1473220800000|2016-09-07 04:00:00|78250|77620|78035|77935|78250|78221|77624|77620|460651
1473307200000|2016-09-08 04:00:00|79000|77600|77530|77435|79000|78001|77375|77248|513332
1473393600000|2016-09-09 04:00:00|79000|77402|75900|75859|79000|77402|75900|75757|983612
1473652800000|2016-09-12 04:00:00|75598|75000|76902|76801|77039|77015|75190|74546|635246
1473739200000|2016-09-13 04:00:00|76700|75920|76169|76000|76700|76562|75606|75581|728661
1473825600000|2016-09-14 04:00:00|76768|75910|76249|76191|76768|76768|75959|75910|560095
1473912000000|2016-09-15 04:00:00|77380|76000|77119|76950|77380|77369|76001|76000|671470
1473998400000|2016-09-16 04:00:00|77130|76466|76874|76800|77130|77047|76476|76466|1343600
1474257600000|2016-09-19 04:00:00|77400|76444.06|76900|76500|77400|77384|76462|76444.06|576096
1474344000000|2016-09-20 04:00:00|77333|76750|77333|77010|77333|77319|76836|76750|499393
1474430400000|2016-09-21 04:00:00|77716|76850|77649|77552|77716|77707|76873|76850|596267
1474516800000|2016-09-22 04:00:00|78985|77697|78779|78643|78985|78975|77800|77697|724592
1474603200000|2016-09-23 04:00:00|78893|78415|78746|78728|78893|78873|78467|78415|776912
1474862400000|2016-09-26 04:00:00|78448|77315.5|77421|77330|78448|78365|77323|77315.5|835865
1474948800000|2016-09-27 04:00:00|78580|77121|77900|77701|78580|78568|77343|77121|499089
1475035200000|2016-09-28 04:00:00|78176.25|77500|78158|78000|78176.25|78162|77518|77500|561664
1475121600000|2016-09-29 04:00:00|78580|77423.2|77570|77506|78580|78558|77445|77423.2|647129
1475208000000|2016-09-30 04:00:00|78094|77196|77850|77732|78094|78083|77395|77196|605710
1475467200000|2016-10-03 04:00:00|77800|76865|77360|77271|77800|77800|76989|76865|607926
1475553600000|2016-10-04 04:00:00|77870|77256|77651|77643|77870|77842|77299|77256|611834
1475640000000|2016-10-05 04:00:00|78200|77553|77800|77601|78200|78193|77570|77553|659780
1475726400000|2016-10-06 04:00:00|78048|77554|77750|77650|78048|78028|77568|77554|579893
1475812800000|2016-10-07 04:00:00|77999|77075|77533|77495|77999|77963|77097|77075|500693
1476072000000|2016-10-10 04:00:00|78938|77560|78800|78623|78938|78933|77600|77560|590759
1476158400000|2016-10-11 04:00:00|79228|78065|78380|78307|79228|79226|78092|78065|694528
1476244800000|2016-10-12 04:00:00|79051|78200|78730|78500|79051|78795|78224|78200|471432
1476331200000|2016-10-13 04:00:00|78349|77525|77849|77500|78349|78200|77327|77300|690310
1476417600000|2016-10-14 04:00:00|78395|77601|77848|77763|78395|78373|77624|77601|437973
1476676800000|2016-10-17 04:00:00|78575|77768|78250|77905|78575|78571|77793|77768|516187
1476763200000|2016-10-18 04:00:00|80154.8|78500|79689|79535|80154.8|80151|78574|78500|908672
1476849600000|2016-10-19 04:00:00|80463|79416|80463|80050|80463|80443|79500|79416|869818
1476936000000|2016-10-20 04:00:00|80449|79604|80160|79999|80449|80370|79625|79604|893487
1477022400000|2016-10-21 04:00:00|80149|79400|79998|79923|80149|80006|79465|79400|571933
1477281600000|2016-10-24 04:00:00|81518|79999|81499|81420|81518|81500|80100|79999|624572
1477368000000|2016-10-25 04:00:00|81669|80480|80848|80604|81669|81648|80530|80480|755403
1477454400000|2016-10-26 04:00:00|81113|79632|80150|79995|81113|80632|79668|79632|753009
1477540800000|2016-10-27 04:00:00|83000|78500|80700|80550|83000|82750|78500|78500|1305888
1477627200000|2016-10-28 04:00:00|81300|80400|79521|79490|81550|81530|79365|79152|2147264
1477886400000|2016-10-31 04:00:00|79820|78401|78635|78461|79820|79800|78408|78401|1158052
1477972800000|2016-11-01 04:00:00|78948|78462|78299|78105|78948|78942|77600|77557|1169879
1478059200000|2016-11-02 04:00:00|78500|75570|76175|75900|78500|78200|75650|75570|894593
1478145600000|2016-11-03 04:00:00|76995|75813|76260|76121|76995|76956|75980|75813|912366
1478232000000|2016-11-04 04:00:00|77020|75060|76250|76201|77020|77001|75067|75060|1055742
1478494800000|2016-11-07 05:00:00|78519|77001|78339|78252|78519|78495|77001|77001|707956
1478581200000|2016-11-08 05:00:00|79560|78028|79560|78810|79560|79505|78041|78028|600376
1478667600000|2016-11-09 05:00:00|79108|76500|78697|78352|79108|79099|76900|76500|1216331
1478754000000|2016-11-10 05:00:00|79685|78526|76100|75920|79685|79216|75251|75100|2403140
1478840400000|2016-11-11 05:00:00|76135|75038|75320|75300|76135|76076|75050|75038|1277375
1479099600000|2016-11-14 05:00:00|75979|72754|73750|73608|75979|75820|72775|72754|1666685
1479186000000|2016-11-15 05:00:00|76441.62|73608|76441.62|76001|76441.62|76409|73744|73608|1159054
1479272400000|2016-11-16 05:00:00|76631|75051|76439|76306|76631|76616|75101|75051|754438
1479358800000|2016-11-17 05:00:00|77288|76423|77288|77199|77288|77258|76459|76423|596487
1479445200000|2016-11-18 05:00:00|77749|76589|76086|76038|77878|77489|76020|76000|836391
1479704400000|2016-11-21 05:00:00|77000|76060|76978|76950|77000|76972|76076|76060|683299
1479790800000|2016-11-22 05:00:00|77691|76700|76908|76701|77691|77672|76716|76700|835197
1479877200000|2016-11-23 05:00:00|77126|75525|76095|75700|77126|76878|75555|75525|754454
1480050000000|2016-11-25 05:00:00|76597|76061|76165|76100|76597|76450|76069|76061|319156
1480309200000|2016-11-28 05:00:00|77943|75800|76920|76752|77943|77926|75850|75800|1106508
1480395600000|2016-11-29 05:00:00|77850|76824|77090|77031|77850|77839|76889|76824|896628
1480482000000|2016-11-30 05:00:00|77488|75489.5|76000|75850|77488|77407|75495|75489.5|1350272
1480568400000|2016-12-01 05:00:00|76140|73702.45|74845|74796|76140|76100|73711|73702.45|1492553
1480654800000|2016-12-02 05:00:00|74659|73991|75099|75001|76130|75392|74330|73003|737009
1480914000000|2016-12-05 05:00:00|76390|75290|76390|76201|76390|76346|75310|75290|723542
1481000400000|2016-12-06 05:00:00|76883|75734|75911|75845|76883|76855|75766|75734|859981
1481086800000|2016-12-07 05:00:00|77167|75628|77099|77020|77167|77117|75651|75628|931286
1481173200000|2016-12-08 05:00:00|77818|76749|77640|77552|77818|77800|76800|76749|725654
1481259600000|2016-12-09 05:00:00|78979|77607|78929|78800|78979|78942|77706|77607|921744
1481518800000|2016-12-12 05:00:00|79125|78405|78898|78812|79125|79082|78473|78405|1177307
1481605200000|2016-12-13 05:00:00|80437.99|78927|80437.99|79600|80437.99|80406|79124|78927|1028408
1481691600000|2016-12-14 05:00:00|80400|79361|79990|79810|80400|80336|79463|79361|719517
1481778000000|2016-12-15 05:00:00|80300|79292|79845|79702|80300|80253|79311|79292|817660
1481864400000|2016-12-16 05:00:00|80157|79029|79100|79050|80157|80120|79054|79029|1408580
1482123600000|2016-12-19 05:00:00|79170|78608|79498|79328|79828|79725|78656|78111|665838
1482210000000|2016-12-20 05:00:00|79865|79262|79642|79500|79865|79823|79361|79262|469522
1482296400000|2016-12-21 05:00:00|80145|78735|79482|79300|80145|79660|78736|78735|613149
1482382800000|2016-12-22 05:00:00|79687|78858|79125|78940|79687|79351|78892|78858|410859
1482469200000|2016-12-23 05:00:00|79685|78731|78923|78901|79685|79201|78752|78731|274607
1482814800000|2016-12-27 05:00:00|79786|78704|79125|79100|79786|79786|78830|78704|397224
1482901200000|2016-12-28 05:00:00|79627|78320|78598|78432|79627|79390|78344|78320|493945
1482987600000|2016-12-29 05:00:00|78600|78050|78380|78135|78600|78561|77902|77892|326161
1483074000000|2016-12-30 05:00:00|78839|77046|77190|77046|78839|78479|77077|77046|990983
1483419600000|2017-01-03 05:00:00|78963|77580|78600|78440|78963|78949|77667|77580|901840
1483506000000|2017-01-04 05:00:00|79116|78316|78668|78580|79116|79100|78371|78316|539843
1483592400000|2017-01-05 05:00:00|79448|78475|79445|79380|79448|79434|78528|78475|722958
1483678800000|2017-01-06 05:00:00|80790|79282|80698|80606|80790|80786|79289|79282|810459
1483938000000|2017-01-09 05:00:00|80805|80552|80764|80621|80996.5|80973|80303|80283|633572
1484024400000|2017-01-10 05:00:00|80999|80352|80791|80402|80999|80890|80352|80352|567420
1484110800000|2017-01-11 05:00:00|80895|80137|80791|80703|80895|80798|80169|80137|571750
1484197200000|2017-01-12 05:00:00|80800|79919|80703|80551|80800|80737|79925|79919|640132
1484283600000|2017-01-13 05:00:00|81122.44|80596|80800|80752|81122.44|81122.44|80689|80596|535185
1484629200000|2017-01-17 05:00:00|80945|80425|80538|80432|81400|80707|80055|80000|456190
1484715600000|2017-01-18 05:00:00|80798|80099|80699|80645|80798|80798|80099|80099|628483
1484802000000|2017-01-19 05:00:00|80821|80400|80350|80150|81310|80930|80206|79892|447656
1484888400000|2017-01-20 05:00:00|80720|80185|80556|80502|80720|80680|80185|80185|728744
1485147600000|2017-01-23 05:00:00|80502|80502|81970|81931|82087|82062|80411|80380|910549
1485234000000|2017-01-24 05:00:00|82590|81782.1|82500|82480|82590|82590|81833|81782.1|745454
1485320400000|2017-01-25 05:00:00|83600|82506|83598|83502|83600|83575|82550|82506|726423
1485406800000|2017-01-26 05:00:00|84000|83000|81499|81480|84500|84108|80150|80000|1616536
1485493200000|2017-01-27 05:00:00|81959|81690|82330|82271|84195|84119|81450|81311|1489650
1485752400000|2017-01-30 05:00:00|82299|79999|80258|80170|82299|82107|79986|79980|1434385
1485838800000|2017-01-31 05:00:00|80313|79052|80059|79905|80313|80250|79052|79052|923388
1485925200000|2017-02-01 05:00:00|80082|80008|79560|79432|80300|80299|79134|79120|987310
1486011600000|2017-02-02 05:00:00|80270|79201|79853|79500|80270|80233|79254|79201|759408
1486098000000|2017-02-03 05:00:00|80600|79853|80188|80150|80600|80600|79892|79853|705182
1486357200000|2017-02-06 05:00:00|80899|79525.01|80090|79699|80899|80700|79549|79525.01|589169
1486443600000|2017-02-07 05:00:00|82500|79000|80695|80541|82500|81028|80191|79000|634920
1486530000000|2017-02-08 05:00:00|81184|80319.03|80929|80760|81184|81168|80319.03|80319.03|465384
1486616400000|2017-02-09 05:00:00|81330|80479|81035|80854|81330|81051|80497|80479|475623
1486702800000|2017-02-10 05:00:00|81525|80978|81440|81300|81525|81516|80978|80978|570012
1486962000000|2017-02-13 05:00:00|82095.9|81436|82054|81821|82095.9|82095.9|81517|81436|585042
1487048400000|2017-02-14 05:00:00|82800|80050|82100|82001|82800|82284|81630|80050|455629
1487134800000|2017-02-15 05:00:00|82300|81800|81993|81800|82300|82272|81850|81800|626196
1487221200000|2017-02-16 05:00:00|82445|81751|82399|82300|82445|82445|81850|81751|673425
1487307600000|2017-02-17 05:00:00|82808|82100|82798|82782|82808|82808|82150|82100|578520
1487653200000|2017-02-21 05:00:00|83249|83000|83100|83010|83351|83350|82854|82848|621165
1487739600000|2017-02-22 05:00:00|83300|82836|83120|83080|83321|83314|82867|82836|471585
1487826000000|2017-02-23 05:00:00|83360|82288|83074|83040|83360|83351|82288|82288|595028
1487912400000|2017-02-24 05:00:00|82998|82370|82828|82766|82998|82958|82428|82370|748109
1488171600000|2017-02-27 05:00:00|83050|82401|82915|82701|83050|83050|82401|82401|536391
1488258000000|2017-02-28 05:00:00|83100|82020|82300|82101|83100|83100|82020|82020|842950
1488344400000|2017-03-01 05:00:00|83625.5|82566|83450|83375|83625.5|83625.5|82700|82566|741290
1488430800000|2017-03-02 05:00:00|83780|82964|83144|83083|83780|83580|82964|82964|501688
1488517200000|2017-03-03 05:00:00|83070|82673|82990|82860|84000|83132|82595|82028|502570
1488776400000|2017-03-06 05:00:00|82868|82490|82850|82543|82889|82876|82240|82240|560109
1488862800000|2017-03-07 05:00:00|83450|82543|83200|83139|83450|83330|82598|82543|523549
1488949200000|2017-03-08 05:00:00|83814|83062|83568|83539|83814|83814|83204|83062|408485
1489035600000|2017-03-09 05:00:00|84200|83365|83970|83853|84200|84197|83416|83365|683929
1489122000000|2017-03-10 05:00:00|85000|82500|84355|84350|85000|84478|83965|82500|631833
1489377600000|2017-03-13 04:00:00|85304|82100|84609|84503|85304|84835|84310|82100|560166
1489464000000|2017-03-14 04:00:00|84724|84080|84650|84503|84724|84714|84080|84080|362889
1489550400000|2017-03-15 04:00:00|84863|84077|84718|84612|84863|84856|84077|84077|730434
1489636800000|2017-03-16 04:00:00|85189|84720|84925|84878|85218|85100|84632|84617|512723
1489723200000|2017-03-17 04:00:00|85340|84650|85212|85100|85340|85340|84752|84650|713592
1489982400000|2017-03-20 04:00:00|85400|84800|84900|84651|85400|85400|84528|84515|539562
1490068800000|2017-03-21 04:00:00|84950|84436|83046|83000|85350|85288|82914|82900|1157043
1490155200000|2017-03-22 04:00:00|83000|82850|83017|82752|83555|83537|82750|82720|696888
1490241600000|2017-03-23 04:00:00|83249|82758|81970|81760|83249|82920|81225.7|81225.7|1861727
1490328000000|2017-03-24 04:00:00|82297|81550|81545|81100|82297|82184|80900|80900|1116450
1490587200000|2017-03-27 04:00:00|80990|80488|82049|81354|82158|82155|80387|80350|1002088
1490673600000|2017-03-28 04:00:00|82599|81402.7|82173|82104|82599|82599|81402.7|81402.7|812947
1490760000000|2017-03-29 04:00:00|82913|82501|83250|83101|83275|83272|82279|82238.01|674126
1490846400000|2017-03-30 04:00:00|83388|82901|83150|83005|83388|83348|82901|82901|517880
1490932800000|2017-03-31 04:00:00|83164|82739|83004|82957|83164|83164|82739|82739|783101
1491192000000|2017-04-03 04:00:00|84085|82922|84000|83800|84085|84070|82932|82922|917977
1491278400000|2017-04-04 04:00:00|83900|83505|83650|83457|83990|83800|82955|82903.63|529200
1491364800000|2017-04-05 04:00:00|84245|83025|83084|83026|84245|84232|83049|83025|846113
1491451200000|2017-04-06 04:00:00|83410|83000|82787|82732|83639|83618|82670|82646|686241
1491537600000|2017-04-07 04:00:00|82937|82051.27|82550|82463|82937|82824|82051.27|82051.27|534028
1491796800000|2017-04-10 04:00:00|82935|82344|82580|82402|82935|82929|82396|82344|325802
1491883200000|2017-04-11 04:00:00|82794|81721|82385|82251|82794|82705|81721|81721|535288
1491969600000|2017-04-12 04:00:00|82570|82250|82599|82351|82663.1|82656|82131|82100|477982
1492056000000|2017-04-13 04:00:00|82640|81992|82180|82026|82640|82640|81992|81992|520234
1492401600000|2017-04-17 04:00:00|83798|82499|83798|83625|83798|83798|82520|82499|420089
1492488000000|2017-04-18 04:00:00|83850|83080|83682|83613|83900|83892|83342|82459|399408
1492574400000|2017-04-19 04:00:00|83900|83620|83925|83826|84222|84210|83620|83620|441590
1492660800000|2017-04-20 04:00:00|84610|83918|84202|84100|84610|84610|83972|83918|487072
1492747200000|2017-04-21 04:00:00|84399|84060|84300|84210|84399|84399|84060|84060|664909
1493006400000|2017-04-24 04:00:00|85200|85000|86399|86276|86400|86313|84900|84900|662480
1493092800000|2017-04-25 04:00:00|87500|86249|87240|87169|87500|87500|86281|86249|707541
1493179200000|2017-04-26 04:00:00|87605|86779|87173|87000|87605|87556|86788|86779|624327
1493265600000|2017-04-27 04:00:00|88948|86801|90994|90925|91840|91827|87062|86801|1028494
1493352000000|2017-04-28 04:00:00|90790|90500|90763|90631|91684|91680|90550|90500|1554107
1493611200000|2017-05-01 04:00:00|90800|90500|91384|91236|91568|91562|90244|90156|959736
1493697600000|2017-05-02 04:00:00|91500|91065|91590|91400|92077|92068|90998|90930|709990
1493784000000|2017-05-03 04:00:00|92100|91290|92693|92360|92815|92797|91399|91200|752181
1493870400000|2017-05-04 04:00:00|93593|92459|93230|93110|93593|93593|92495|92459|654777
1493956800000|2017-05-05 04:00:00|93900|92600|92749|92625|93900|93480|92529|92163|836331
1494216000000|2017-05-08 04:00:00|93692.5|92500|93587|93360|93692.5|93692.5|92538|92500|620477
1494302400000|2017-05-09 04:00:00|95000|92800|93179|92815|95000|93750|92972|92800|840276
1494388800000|2017-05-10 04:00:00|93240|92820|92969|92725|93240|93240|92529|92525|601973
1494475200000|2017-05-11 04:00:00|93242|92303.01|93145|93000|93242|93227|92303.01|92303.01|410841
1494561600000|2017-05-12 04:00:00|93700|91800|93295|93218|93700|93371|92797|91800|548366
1494820800000|2017-05-15 04:00:00|94480|93000|93708|93610|94480|93811|92951|92920|513147
1494907200000|2017-05-16 04:00:00|94813|92979|94099|93710|94813|94299|93797|92500|479383
1494993600000|2017-05-17 04:00:00|93910|93000|92485|92300|93999|93909|91841|91814|1169110
1495080000000|2017-05-18 04:00:00|92500|91900|93055|93000|93315|93302|91586|91500|767299
1495166400000|2017-05-19 04:00:00|95000|92200|93650|93387|95000|93763|93116|92200|670776
1495425600000|2017-05-22 04:00:00|94200|93300|94186|93900|94300|94186|93540|93300|569957
1495512000000|2017-05-23 04:00:00|94926|94190|94920|94866|95146|95146|94279|94190|585538
1495598400000|2017-05-24 04:00:00|95917|93999|95506|95420|95917|95545|94970|93999|423205
1495684800000|2017-05-25 04:00:00|96727|95600|97049|96901|97262.9|97258|95566|95552.5|799793
1495771200000|2017-05-26 04:00:00|97895|96800|97139|97001|97900|97433|96554|95990|619082
1496116800000|2017-05-30 04:00:00|98248|97300|97656|97520|98248|97606|96963|95950|709903
1496203200000|2017-05-31 04:00:00|98531|96761|97120|96520|98531|97950|96100|96006|1004867
1496289600000|2017-06-01 04:00:00|97190|96001|96799|96698|97190|97110|96001|96001|719823
1496376000000|2017-06-02 04:00:00|97270|96698|97605|97600|97605|97600|96631|96600|953990
1496635200000|2017-06-05 04:00:00|98691|97352|98460|98301|98691|98691|97352|97352|507939
1496721600000|2017-06-06 04:00:00|99125|98049|97890|97680|99125|98825|97548|97500|698284
1496808000000|2017-06-07 04:00:00|98415|97577|98110|97900|98415|98415|97600|97577|620207
1496894400000|2017-06-08 04:00:00|98457|97910|98299|97950|98457|98415|97741|97720|768805
1496980800000|2017-06-09 04:00:00|99125|95718|95325|95200|99125|98600|93580|93532|1438670
1497240000000|2017-06-12 04:00:00|94950|94710|94499|94301|94950|94888|91702|91523.28|1829952
1497326400000|2017-06-13 04:00:00|94990|94400|95599|95352|95949|95862|94499|94400|957652
1497412800000|2017-06-14 04:00:00|96115|94225|94700|94600|96115|96065|94225|94225|701039
1497499200000|2017-06-15 04:00:00|94568|93635|94269|94122|94568|94309|92519|92493|962292
1497585600000|2017-06-16 04:00:00|94710|94500|94023|93975|94859|94586|93197|93159.5|1951867
1497844800000|2017-06-19 04:00:00|94550|94100|95898|95570|95998|95954|94100|94100|688076
1497931200000|2017-06-20 04:00:00|96162|95000|95298|95001|96162|96133|95018|95000|506959
1498017600000|2017-06-21 04:00:00|94990|94900|95945|95832|96090|96004|94750|94800|644350
1498104000000|2017-06-22 04:00:00|96189|95455|95799|95710|96189|96065|95482|95455|459771
1498190400000|2017-06-23 04:00:00|96617|95336|96600|96481|96617|96617|95477|95336|855808
1498449600000|2017-06-26 04:00:00|97331|95079|95373|95257|97331|97308|95079|95079|651929
1498536000000|2017-06-27 04:00:00|95275|95227|93000|92752|95275|95257|92709|92685|1099605
1498622400000|2017-06-28 04:00:00|92730|92160|94150|94100|94275|94264|91642|91600|1365775
1498708800000|2017-06-29 04:00:00|94497|94115|91900|91650|94497|94490|91106|91062|1658386
1498795200000|2017-06-30 04:00:00|93500|90811|90947|90850|93500|92676|90831|90811|953048
1499054400000|2017-07-03 04:00:00|91460|90870|89928|89766|91673|91400|89479|89479|761698
1499227200000|2017-07-05 04:00:00|91000|89768|91299|91171|91445|91442|89650|89400|866257
1499313600000|2017-07-06 04:00:00|91280|90900|90899|90670|91493|91463|90000|89970|681132
1499400000000|2017-07-07 04:00:00|92154|90501|91998|91859|92154|92154|90967|90501|854702
1499659200000|2017-07-10 04:00:00|93035|91959|92850|92761|93035|93017|92006|91959|611548
1499745600000|2017-07-11 04:00:00|93288|92202|93051|92902|93288|93122|92202|92202|552635
1499832000000|2017-07-12 04:00:00|94630|93010|94469|94272|94630|94630|93290|93010|758174
1499918400000|2017-07-13 04:00:00|95445|94317|94997|94603|95445|95426|94317|94317|649237
1500004800000|2017-07-14 04:00:00|95691|94603|95608|95575|95691|95672|94716|94603|516777
1500264000000|2017-07-17 04:00:00|95850|95640|95799|95656|96074|96052|94953|94950|477622
1500350400000|2017-07-18 04:00:00|96804|95060|96800|96560|96804|96800|95110|95060|534124
1500436800000|2017-07-19 04:00:00|97304|96403|97179|97045|97304|97287|96457|96403|585612
1500523200000|2017-07-20 04:00:00|97780|95551|96949|96700|97780|97583|96199|95551|691983
1500609600000|2017-07-21 04:00:00|97380|96011|97264|97211|97380|97309|96073|96011|979406
1500868800000|2017-07-24 04:00:00|99125|96955|95144|95075|99900|99794|94821|94800|1747973
1500955200000|2017-07-25 04:00:00|95366|95210|95120|95015|95970|95929|94554|94540|2253819
1501041600000|2017-07-26 04:00:00|95510|94859|94900|94880|95510|95500|94253|94227.88|933591
1501128000000|2017-07-27 04:00:00|95100|94168|93199|92670|95300|95240|92046|92001|1489611
1501214400000|2017-07-28 04:00:00|93000|92690|94100|94000|94383|94382|92800|92621|877015
1501473600000|2017-07-31 04:00:00|94500|94300|92998|92770|94645|94470|92644|92604|972824
1501560000000|2017-08-01 04:00:00|93400|93400|93500|93365|93744.7|93683|92938|92926|565114
1501646400000|2017-08-02 04:00:00|93750|92796|93020|92855|93750|93400|91702|91660|830664
1501732800000|2017-08-03 04:00:00|93308|92224|92395|92365|93308|93200|92234|92224|568920
1501819200000|2017-08-04 04:00:00|93000|92303|92753|92601|93007|93007|92333|92303|533385
1502078400000|2017-08-07 04:00:00|93390|92650|92899|92750|93390|93390|92650|92650|427415
1502164800000|2017-08-08 04:00:00|92900|92708|92598|92389|93577|93551|92300|92236|475935
1502251200000|2017-08-09 04:00:00|92500|91895|92348|92210|92598|92569|91752|91726.5|542137
1502337600000|2017-08-10 04:00:00|92340|91830|90669|90500|92340|92260|90500|90475|796264
1502424000000|2017-08-11 04:00:00|90820|90442|91438|91351|91773|91751|90100|90000|534959
1502683200000|2017-08-14 04:00:00|92242|91753|92400|92270|92644|92444|91750|91753|441643
1502769600000|2017-08-15 04:00:00|92740|92429|92270|92004|92819|92650|92021|91996|449229
1502856000000|2017-08-16 04:00:00|93270|92222|92587|92301|93270|93270|92361|92222|492414
1502942400000|2017-08-17 04:00:00|92720|92460|91040|91031|93084|92657|91040|90975|534188
1503028800000|2017-08-18 04:00:00|91031|91031|91159|90991|91527.5|91501|90753|90724|638352
1503288000000|2017-08-21 04:00:00|91130|90750|90830|90735|91309|91246|90386|90340|427443
1503374400000|2017-08-22 04:00:00|92595|90827|92589|92431|92595|92595|90995|90827|488891
1503460800000|2017-08-23 04:00:00|92993|91966|92588|92253|92993|92993|91975|91966|548546
1503547200000|2017-08-24 04:00:00|93177|91550|92250|92128|93177|93059|91580|91550|538271
1503633600000|2017-08-25 04:00:00|92597|91525|91650|91600|92597|92532|91525|91525|500090
1503892800000|2017-08-28 04:00:00|91510|91162|91200|90702|91924.5|91896|90800|90682|522301
1503979200000|2017-08-29 04:00:00|90700|90490|92300|92162|92333|92308|90480|90356|481168
1504065600000|2017-08-30 04:00:00|93081|91900|93000|92957|93081|93073|91940|91900|644774
1504152000000|2017-08-31 04:00:00|94198|93010|93998|93950|94198|94198|93100|93010|774227
1504238400000|2017-09-01 04:00:00|94200|94128|93750|93700|94388|94300|93542|93520|405221
1504584000000|2017-09-05 04:00:00|93579|93200|93099|92845|94030|93933|92231|92196|591486
1504670400000|2017-09-06 04:00:00|93269|91927|92685|92301|93269|93233|91927|91927|637659
1504756800000|2017-09-07 04:00:00|93745|92395|93650|93505|93745|93745|92415|92395|616372
1504843200000|2017-09-08 04:00:00|93581|93127|92726|92600|93731|93646|92502|92493|480504
1505102400000|2017-09-11 04:00:00|92990|92990|92983|92851|93838|93812|92701|92692|601390
1505188800000|2017-09-12 04:00:00|93300|92971|93289|93102|93430|93308|92388|92388|539797
1505275200000|2017-09-13 04:00:00|93310|92931|93490|93388|93725|93714|92800|92800|531191
1505361600000|2017-09-14 04:00:00|93734|92164|92295|92238|93734|93400|92164|92164|577154
1505448000000|2017-09-15 04:00:00|92490|92270|92080|91995|92675|92621|91667|91636|704643
1505707200000|2017-09-18 04:00:00|93339|91525|91589|91472|93339|92300|91071|91050|470206
1505793600000|2017-09-19 04:00:00|91510|91410|92180|92092|92290|92290|91280|91271|442612
1505880000000|2017-09-20 04:00:00|92844|92136|93150|93002|93388|93388|92247|92136|792663
1505966400000|2017-09-21 04:00:00|93653|92383|93230|93100|93653|93640|92404|92383|628282
1506052800000|2017-09-22 04:00:00|93740|92648|92999|92775|93740|93740|92674|92648|553324
1506312000000|2017-09-25 04:00:00|92974|90970|92300|91900|92974|92790|91007|90970|924162
1506398400000|2017-09-26 04:00:00|93078|92022|92479|92235|93078|93078|92150|92022|778289
1506484800000|2017-09-27 04:00:00|92945|92622|94478|94401|94990|94988|92622|92622|1076252
1506571200000|2017-09-28 04:00:00|94790|94406|94998|94875|95069|95050|94023|94009|465723
1506657600000|2017-09-29 04:00:00|95978.6|94560|95895|95824|95978.6|95961|95100|94560|817608
1506916800000|2017-10-02 04:00:00|95948|95650|95399|95203|96254|96238|94820|94784|634823
1507003200000|2017-10-03 04:00:00|96089|94950|95794|95603|96089|96089|94950|94950|437406
1507089600000|2017-10-04 04:00:00|96039|95069|95190|95110|96039|96025|95069|95069|390867
1507176000000|2017-10-05 04:00:00|97091|95213|96994|96800|97091|97091|95424|95213|569954
1507262400000|2017-10-06 04:00:00|97946|96336|97925|97850|97946|97944|96372|96336|569004
1507521600000|2017-10-09 04:00:00|98000|97796|97779|97602|98527|98490|97635|97551|475595
1507608000000|2017-10-10 04:00:00|98390|97200|97260|97140|98390|98225|96631|96608.01|429433
1507694400000|2017-10-11 04:00:00|98600|97100|98888|98715|99071|99071|97213|97100|618593
1507780800000|2017-10-12 04:00:00|99412|98500|98849|98706|99412|99400|98538|98500|630195
1507867200000|2017-10-13 04:00:00|99380|98500|99099|98973|99721|99697|98500|98500|537316
1508126400000|2017-10-16 04:00:00|99567|99000|99320|99200|99567|99321|98400|98400|411693
1508212800000|2017-10-17 04:00:00|99624|98810|99262|99036|99720|99720|98616|98616|431425
1508299200000|2017-10-18 04:00:00|99620|99000|99295|99110|99672|99652|98714|98700|437719
1508385600000|2017-10-19 04:00:00|99282|98710|98580|98313|99282|98902|97879|97839|630230
1508472000000|2017-10-20 04:00:00|99350|98458|98820|98755|99350|99350|98458|98458|487914
1508731200000|2017-10-23 04:00:00|98761|98330|97149|96845|99200|99100|96618|96612|589858
1508817600000|2017-10-24 04:00:00|97387|96115|97150|96911|97387|97213|96126|96115|533589
1508904000000|2017-10-25 04:00:00|97609|96052.01|97585|97463|97609|97604|96082|96052.01|582447
1508990400000|2017-10-26 04:00:00|102094|97370|100100|100000|102094|102000|96500|96448|1130012
1509076800000|2017-10-27 04:00:00|103960|100002|102000|101900|104839|104835|100050|99700|2459362
1509336000000|2017-10-30 04:00:00|102000|102000|101679|101500|102497|102471|100777|100724|876454
1509422400000|2017-10-31 04:00:00|102389|101042|101799|101576|102389|102383|101042|101042|610188
1509508800000|2017-11-01 04:00:00|101900|101664|102550|101700|102956|102936|101704|101576|648637
1509595200000|2017-11-02 04:00:00|102809|101301|102748|102502|102809|102809|101341|101301|495602
1509681600000|2017-11-03 04:00:00|103265|102031|103250|103195|103265|103256|102056|102031|454858
1509944400000|2017-11-06 05:00:00|103249|102450|102790|102660|103486|103437|102453|102425|551063
1510030800000|2017-11-07 05:00:00|103397|102513|103328|103021|103397|103389|102533|102513|562105
1510117200000|2017-11-08 05:00:00|104348|102845|104090|103851|104348|104348|102847|102845|419851
1510203600000|2017-11-09 05:00:00|103974|103860|103190|103101|104182|104065|102019|101966.56|597167
1510290000000|2017-11-10 05:00:00|103178|102910|102785|102600|103310|103310|102526|102526|358035
1510549200000|2017-11-13 05:00:00|103099|102600|102670|102331|103207|103139|102310|102292|402391
1510635600000|2017-11-14 05:00:00|102999|101415|102757|102301|102999|102692|101473|101415|424702
1510722000000|2017-11-15 05:00:00|102409|101510|102199|102002|102409|102404|101510|101510|412898
1510808400000|2017-11-16 05:00:00|103592|102090|103250|103020|103592|103592|102311|102090|562889
1510894800000|2017-11-17 05:00:00|103499|101775|101909|101865|103499|103489|101775|101775|595594
1511154000000|2017-11-20 05:00:00|102168|101800|101880|101838|102260|102260|101768|101750|367208
1511240400000|2017-11-21 05:00:00|103515|101720|103500|103400|103515|103515|102140|101720|386395
1511326800000|2017-11-22 05:00:00|103971|103143|103760|103575|103971|103971|103166|103143|368452
1511499600000|2017-11-24 05:00:00|104318|103342|104093|104050|104318|104318|103550|103342|185810
1511758800000|2017-11-27 05:00:00|104500|103810|105420|105300|105569|105546|103880|103804|549548
1511845200000|2017-11-28 05:00:00|106238|104000|104738|104600|106238|106238|104000|104000|582708
1511931600000|2017-11-29 05:00:00|104650|104650|102339|102166|105130|104741|101581|101565|1138859
1512018000000|2017-11-30 05:00:00|102870|101500|102064|101852|102870|102807|101500|101500|888355
1512104400000|2017-12-01 05:00:00|102200|100202|101083|101060|102200|102200|100202|100202|967669
1512363600000|2017-12-04 05:00:00|103300|98700|99970|99802|103300|101900|99587|98700|888406
1512450000000|2017-12-05 05:00:00|102061|98828|100794|100517|102061|102061|98890|98828|1063908
1512536400000|2017-12-06 05:00:00|100410|100410|101995|101956|102497|102475|100150|100038|446371
1512622800000|2017-12-07 05:00:00|105000|100221|103280|103107|105000|103424|101920|100221|683982
1512709200000|2017-12-08 05:00:00|104205|103130|103764|103741|104205|104205|103280|103130|593267
1512968400000|2017-12-11 05:00:00|104500|103740|104219|104117|104500|104380|103275|103182|454083
1513054800000|2017-12-12 05:00:00|106750|101620|104032|103900|106750|104998|103428|101620|622702
1513141200000|2017-12-13 05:00:00|104750|103910|104299|104061|104830|104830|103862|103838|587095
1513227600000|2017-12-14 05:00:00|104910|104270|104915|104701|105850|105805|104110|104110|806685
1513314000000|2017-12-15 05:00:00|104850|104850|106436|106355|106762|106738|104850|104116|1968104
1513573200000|2017-12-18 05:00:00|107380|106390|107705|107692|107847|107821|106300|106200|783366
1513659600000|2017-12-19 05:00:00|109840|106700|107199|107000|110000|107905|106390|106334|600209
1513746000000|2017-12-20 05:00:00|107522|106152|106599|106450|107522|107409|106152|106152|567151
1513832400000|2017-12-21 05:00:00|106670|106670|106360|106360|106905|106895|106110|106010|472629
1513918800000|2017-12-22 05:00:00|106540|106190|106006|105878|106690|106540|105951|105878|357650
1514264400000|2017-12-26 05:00:00|106296|105020|105767|105516|106296|106296|105020|105020|387331
1514350800000|2017-12-27 05:00:00|105661|104920|105034|104944|106080|105817|104818|104810|638953
1514437200000|2017-12-28 05:00:00|105540|104403|104810|104716|105540|105540|104403|104403|414281
1514523600000|2017-12-29 05:00:00|105500|102111|104500|104352|105500|105000|104267|102111|440260
1514869200000|2018-01-02 05:00:00|106694|104523|106494|106353|106694|106694|104584|104523|592971
1514955600000|2018-01-03 05:00:00|107600|106390|108470|108142|108617|108616|106530|106321|601065
1515042000000|2018-01-04 05:00:00|108248|108248|108962|108680|109356.99|109341|108248|108248|392456
1515128400000|2018-01-05 05:00:00|111111|108000|110360|110200|112000|110389|109000|108000|573747
1515387600000|2018-01-08 05:00:00|112800|108000|110690|110405|112800|111087|110050|108000|475166
1515474000000|2018-01-09 05:00:00|112800|108000|110590|110432|112800|111015|110148|108000|389277
1515560400000|2018-01-10 05:00:00|112800|108000|110425|110301|112800|110416|109500|108000|523342
1515646800000|2018-01-11 05:00:00|112800|106500|110599|110501|112800|110730|109960|106500|477196
1515733200000|2018-01-12 05:00:00|112800|106500|112155|112130|112800|112254|110200|106500|894581
1516078800000|2018-01-16 05:00:00|113110|112500|113144|113119|114000|113964|112926|112500|183568
1516165200000|2018-01-17 05:00:00|114000|112100|113399|113199|114362|113300|111742|111700|566360
1516251600000|2018-01-18 05:00:00|116300|111000|113050|112952|116300|113205|111808|111000|563369
1516338000000|2018-01-19 05:00:00|116300|108800|113800|113700|116300|113770|112848|108800|722626
1516597200000|2018-01-22 05:00:00|116300|111000|116000|115614|116300|115942|113566|111000|458524
1516683600000|2018-01-23 05:00:00|116200|114407|116985|116960|117188|117119|115826|114407|331430
1516770000000|2018-01-24 05:00:00|119043|115378|116829|116763|119043|117939|116100|115378|192607
1516856400000|2018-01-25 05:00:00|119600|114884|117449|116980|119600|117566|116337|114884|615935
1516942800000|2018-01-26 05:00:00|118888|113179|117699|117590|118888|117816|115846|113179|860748
1517202000000|2018-01-29 05:00:00|117800|117358|118000|117500|118720|118637|117293|116876|443443
1517288400000|2018-01-30 05:00:00|118058|117452|116634|116331|118058|117652|116200|115000|574047
1517374800000|2018-01-31 05:00:00|117188|116369|117700|117235|118143|117401|115963|114222|509443
1517461200000|2018-02-01 05:00:00|121000|116167|114575|114290|121000|117480|109476|109000|1278113
1517547600000|2018-02-02 05:00:00|113599|112370|111446|111302|114000|113300|110802|110700|2241812
1517806800000|2018-02-05 05:00:00|111800|110650|105027|104778|111800|110929|105010|104777|1556956
1517893200000|2018-02-06 05:00:00|105859|104788|107800|107550|108477|108170|102481|101708|1566636
1517979600000|2018-02-07 05:00:00|108776|105620|104533|104200|108776|108124|104101|103408|1039363
1518066000000|2018-02-08 05:00:00|106268|104202|100800|100301|106665|105800|100101|100000|1291153
1518152400000|2018-02-09 05:00:00|101660|100798|103772|103300|104400|104314|99288|99215|1582811
1518411600000|2018-02-12 05:00:00|105350|104100|105480|104786|106180|106115|104060|103900|949707
1518498000000|2018-02-13 05:00:00|106058|103137|105550|105221|106058|105806|104400|103038|560614
1518584400000|2018-02-14 05:00:00|107726|105900|107178|106755|107726|107142|104225|103950|572264
1518670800000|2018-02-15 05:00:00|107955|107440|109100|109001|110000|109106|106528|106414|801965
1518757200000|2018-02-16 05:00:00|109890|108992|109700|109492|110928|110447|108686|108581|827307
1519102800000|2018-02-20 05:00:00|109800|109600|110500|110265|111400|111375|108927|107001|606508
1519189200000|2018-02-21 05:00:00|111881|108698|111109|110950|113410|113328|110160|108698|698314
1519275600000|2018-02-22 05:00:00|112305|108791|111256|110800|112331|112264|110277|108791|594893
1519362000000|2018-02-23 05:00:00|111910|110835|112650|112500|112728|112714|110520|110425|445014
1519621200000|2018-02-26 05:00:00|113300|112240|114588|114400|114600|114470|112737|111999|685209
1519707600000|2018-02-27 05:00:00|114970|112670|112299|111950|114970|114400|111846|111800|767776
1519794000000|2018-02-28 05:00:00|113500|110366|110995|110610|113500|112741|110480|110321|847530
1519880400000|2018-03-01 05:00:00|113000|110368|107399|107188|113800|111001|106732|106700|1035586
1519966800000|2018-03-02 05:00:00|109900|105000|107750|107312|109900|108174|104860|104800|1091505
1520226000000|2018-03-05 05:00:00|108160|107510|109290|108900|109900|109705|105995|105858|533705
1520312400000|2018-03-06 05:00:00|110000|107677|107990|107900|110500|110165|107860|107600|555854
1520398800000|2018-03-07 05:00:00|109700|108140|110937|110880|111292|111209|108617|107070|411251
1520485200000|2018-03-08 05:00:00|112992|110800|112750|112610|112992|112730|111200|110800|618331
1520571600000|2018-03-09 05:00:00|114000|110200|115863|115770|116184|116079|112611|110200|1074185
1520827200000|2018-03-12 04:00:00|117000|116200|116424|116240|117769|117705|115880|115742|965624
1520913600000|2018-03-13 04:00:00|118420|115600|113817|113420|118420|117612|113333|113300|698886
1521000000000|2018-03-14 04:00:00|115800|112831|115380|114905|115899|115833|114101|112831|434089
1521086400000|2018-03-15 04:00:00|115698|114399|115210|115032|116168|116070|113501|113450|688112
1521172800000|2018-03-16 04:00:00|115500|113700|113600|113453|115680|115407|113208|113137|838575
1521432000000|2018-03-19 04:00:00|114634|113000|110000|109501|114634|113000|108935|108881|968279
1521518400000|2018-03-20 04:00:00|112067|108712|110420|109792|112067|110601|108408|108000|849071
1521604800000|2018-03-21 04:00:00|111763|108180|109220|109170|111763|110600|108567|108180|779761
1521691200000|2018-03-22 04:00:00|110641|108000|104100|103800|110641|108440|103850|103042|1020110
1521777600000|2018-03-23 04:00:00|104830|103810|102300|102000|106347|106300|102148|102000|812024
1522036800000|2018-03-26 04:00:00|105176|103700|105700|105322|105700|105545|100880|100800|1186019
1522123200000|2018-03-27 04:00:00|106200|105400|101100|100600|107238|106800|99769|99700|1510639
1522209600000|2018-03-28 04:00:00|100360|100000|100990|100500|102475|102375|98184|98063|1448930
1522296000000|2018-03-29 04:00:00|102559|100830|103300|102800|104310|104255|100322|99417|1346014
1522641600000|2018-04-02 04:00:00|105000|100200|100800|100600|105000|103484|99101|99025|1214524
1522728000000|2018-04-03 04:00:00|102441|101200|101325|100800|102441|102046|99482|99401|1035957
1522814400000|2018-04-04 04:00:00|102700|97500|103548|102801|104000|103112|98980|97500|1305428
1522900800000|2018-04-05 04:00:00|104523|103400|101376|100810|104663|104213|101376|100662|569301
1522987200000|2018-04-06 04:00:00|102000|101500|100910|100722|103401|103126|100352|100300|827169
1523246400000|2018-04-09 04:00:00|102915|100619|101750|101162|103983|103950|101430|100619|887478
1523332800000|2018-04-10 04:00:00|104000|103020|103046|102700|104000|103599|101217|101131|985537
1523419200000|2018-04-11 04:00:00|103000|101200|102395|102201|103567|103091|101658|101200|647856
1523505600000|2018-04-12 04:00:00|103951|102100|103230|103000|104100|104029|101972|100690|558129
1523592000000|2018-04-13 04:00:00|104400|102100|103011|102830|104687|104604|102310|102100|535309
1523851200000|2018-04-16 04:00:00|103851|101000|104200|104016|104500|104312|102700|101000|559236
1523937600000|2018-04-17 04:00:00|104660|104200|107612|107422|107792|107762|104610|103500|905975
1524024000000|2018-04-18 04:00:00|107860|106117|107578|107210|108169|108100|106698|106000|536610
1524110400000|2018-04-19 04:00:00|108555|106000|108999|108425|109458|109395|106736|106000|786987
1524196800000|2018-04-20 04:00:00|109500|107820|107322|107302|109930|109152|106982|106737|799822
1524456000000|2018-04-23 04:00:00|107750|106500|106590|106347|111789|111500|106099|105480|1234402
1524542400000|2018-04-24 04:00:00|107800|107000|102500|102075|107950|107700|101060|101026|2246730
1524628800000|2018-04-25 04:00:00|102843|102500|103250|103000|103500|103250|101531|101000|839318
1524715200000|2018-04-26 04:00:00|104000|101511|104744|104490|105700|105510|101845|101511|946205
1524801600000|2018-04-27 04:00:00|105450|103950|103050|103000|105450|105020|102568|102541|724130
1525060800000|2018-04-30 04:00:00|103950|102000|103236|101801|103950|103800|101720|101600|829913
1525147200000|2018-05-01 04:00:00|103000|101500|103870|103660|104500|104175|100843|100800|607243
1525233600000|2018-05-02 04:00:00|104900|102800|102942|102200|104950|104000|102320|102090|649460
1525320000000|2018-05-03 04:00:00|104125|101000|102487|102000|104125|102933|100654|100627|795569
1525406400000|2018-05-04 04:00:00|103415|100700|104800|104751|104900|104829|101728|100700|855413
1525665600000|2018-05-07 04:00:00|105450|103631|105540|105401|106169|106105|104759|103631|662469
1525752000000|2018-05-08 04:00:00|106200|101832|105499|105310|106200|106040|104782|101832|542777
1525838400000|2018-05-09 04:00:00|105567|105180|108500|108331|108554|108521|105567|104956|763810
1525924800000|2018-05-10 04:00:00|109000|108200|109800|109505|110048|109997|108497|107600|616781
1526011200000|2018-05-11 04:00:00|109996|109030|109797|109301|110151|110099|109116|109000|550587
1526270400000|2018-05-14 04:00:00|110308|109500|110000|109811|111095|111055|109940|109300|565682
1526356800000|2018-05-15 04:00:00|111000|108604|107888|107600|111300|109681|107375|107325|663870
1526443200000|2018-05-16 04:00:00|108500|106800|108639|108250|108937|108879|107639|106800|478719
1526529600000|2018-05-17 04:00:00|108570|107600|108010|107500|108688|108670|107350|106882|467014
1526616000000|2018-05-18 04:00:00|108274|106810|106630|106500|108442|107902|105910|105731|645583
1526875200000|2018-05-21 04:00:00|107700|106300|108000|107901|108848|108790|107300|105000|442040
1526961600000|2018-05-22 04:00:00|108650|107220|107050|106979|108660|108630|106700|106657|510327
1527048000000|2018-05-23 04:00:00|108660|105151|107890|107750|108660|108070|105980|104860|412631
1527134400000|2018-05-24 04:00:00|108580|107460|108200|107925|108660|108027|106671|106600|365713
1527220800000|2018-05-25 04:00:00|108714|106285|107525|107500|108714|108249|107383|106285|344980
1527566400000|2018-05-29 04:00:00|107729|106385|106174|105900|107954|107237|105546|105500|819451
1527652800000|2018-05-30 04:00:00|107793|105000|106720|106650|107793|106947|105685|105000|476574
1527739200000|2018-05-31 04:00:00|107974|105500|109299|109060|109800|109687|106468|105500|1578250
1527825600000|2018-06-01 04:00:00|109500|109100|112075|111976|113400|112500|109165|108800|1202587
1528084800000|2018-06-04 04:00:00|113000|111900|113924|113780|114241|114170|112267|111500|847573
1528171200000|2018-06-05 04:00:00|114500|113150|114070|113975|114638|114550|113333|112610|708656
1528257600000|2018-06-06 04:00:00|114589|112419|113580|113350|114589|114320|112603|112419|771682
1528344000000|2018-06-07 04:00:00|114280|112104|112500|111700|114300|113600|111700|111633|751582
1528430400000|2018-06-08 04:00:00|112090|110600|112180|112087|112689|112650|110700|110522|472540
1528689600000|2018-06-11 04:00:00|112708|110700|113248|113006|113753|113717|111870|110700|504595
1528776000000|2018-06-12 04:00:00|113792|112690|114046|113933|114300|113978|112950|111520|314166
1528862400000|2018-06-13 04:00:00|114300|113379|113650|113426|114658|114637|113374|113331|590475
1528948800000|2018-06-14 04:00:00|114200|111679|115345|115112|115555|115540|113498|111679|614156
1529035200000|2018-06-15 04:00:00|115555|115089|115200|114980|115555|115312|114387|112234|1304513
1529294400000|2018-06-18 04:00:00|114500|114000|116900|116730|117900|117800|114320|112902|608175
1529380800000|2018-06-19 04:00:00|116400|115500|116900|116600|117199|117115|115408|115000|674249
1529467200000|2018-06-20 04:00:00|117420|116820|117402|117116|118670|118614|116936|116783|811140
1529553600000|2018-06-21 04:00:00|119125|116373|115601|115280|119125|117707|115273|114000|486175
1529640000000|2018-06-22 04:00:00|116746|115300|115548|115475|117173|116394|114766|114685|718259
1529899200000|2018-06-25 04:00:00|116200|113204|112699|112200|116200|114655|111285|110522|955365
1529985600000|2018-06-26 04:00:00|115600|110600|112199|111951|115600|113263|111668|110600|648208
1530072000000|2018-06-27 04:00:00|111500|111170|110762|110510|113200|113150|110363|110000|521828
1530158400000|2018-06-28 04:00:00|111520|110000|111798|111501|112822|112204|109655|109500|469293
1530244800000|2018-06-29 04:00:00|112476|111198|111700|111600|113100|112787|111589|111198|562785
1530504000000|2018-07-02 04:00:00|110895|110520|112873|112551|113100|112971|109555|109152|506232
1530590400000|2018-07-03 04:00:00|113810|112590|110102|110000|114510|113546|110042|110000|308629
1530763200000|2018-07-05 04:00:00|112593|108994|112290|111851|112802|112703|110881|108994|485760
1530849600000|2018-07-06 04:00:00|113600|112160|114151|113837|114199|114106|112000|110654|405106
1531108800000|2018-07-09 04:00:00|115600|114500|115600|115420|115600|115455|114393|114333|401417
1531195200000|2018-07-10 04:00:00|115990|113826|114750|114000|116600|115944|114152|113000|330269
1531281600000|2018-07-11 04:00:00|114000|112438|115485|115320|116469|116414|114000|112438|482063
1531368000000|2018-07-12 04:00:00|116600|112200|118440|118370|118800|118403|115650|112200|558756
1531454400000|2018-07-13 04:00:00|119900|117117|118950|118106|119900|119504|118000|117117|499034
1531713600000|2018-07-16 04:00:00|119900|117065|117800|117350|119900|119082|116949|116456|450446
1531800000000|2018-07-17 04:00:00|117600|117200|120100|119900|120344|120300|117074|116680|692338
1531886400000|2018-07-18 04:00:00|120000|118970|119700|119453|120500|120424|118500|116011|699021
1531972800000|2018-07-19 04:00:00|119453|119300|118990|118805|120100|119985|118352|118251|550233
1532059200000|2018-07-20 04:00:00|119430|117980|118549|118460|120050|119659|118433|117680|642182
1532318400000|2018-07-23 04:00:00|119440|116132|124650|124561|127500|127172|118109|116132|1463880
1532404800000|2018-07-24 04:00:00|124830|124600|124799|124611|126608|126500|123575|123523|1561496
1532491200000|2018-07-25 04:00:00|125220|124500|125100|124700|126969|126586|123700|123500|860783
1532577600000|2018-07-26 04:00:00|125740|125050|127225|126959|128200|127600|124000|123500|1027950
1532664000000|2018-07-27 04:00:00|127590|126980|123825|123815|128109|127400|123144|123100|977518
1532923200000|2018-07-30 04:00:00|125232|123200|122197|122011|125232|123810|121215|121101|725769
1533009600000|2018-07-31 04:00:00|122560|122000|122200|121900|122800|122739|120627|120556|727198
1533096000000|2018-08-01 04:00:00|122220|121500|122100|121850|123905|123500|121121|121021|688426
1533182400000|2018-08-02 04:00:00|121930|121100|122699|122620|123000|122971|120498|120350|691111
1533268800000|2018-08-03 04:00:00|123200|122160|122320|122205|123200|123006|121551|121500|538285
1533528000000|2018-08-06 04:00:00|123030|121620|122463|122306|123200|122900|121600|121320|465174
1533614400000|2018-08-07 04:00:00|122816|122388|124599|124222|125149|125095|122816|122388|618014
1533700800000|2018-08-08 04:00:00|124790|124256|124549|124415|125686|125600|123885|123460|684995
1533787200000|2018-08-09 04:00:00|124570|124300|124898|124725|125570|125534|124570|124300|311023
1533873600000|2018-08-10 04:00:00|126252|124300|123879|123550|126252|124575|123239|123156|442115
1534132800000|2018-08-13 04:00:00|123690|122580|123832|123556|124995|124894|123390|122388|397395
1534219200000|2018-08-14 04:00:00|124160|123490|124299|124210|125470|124572|122533|122501|651442
1534305600000|2018-08-15 04:00:00|124720|123540|121599|121470|124970|123971|121021|120931|734120
1534392000000|2018-08-16 04:00:00|122500|121390|120747|120535|122800|122600|120312|120255|627660
1534478400000|2018-08-17 04:00:00|121670|120250|120100|120002|121740|120900|118873|118800|603500
1534737600000|2018-08-20 04:00:00|121710|119890|120850|120703|121735|121100|119494|119362|313257
1534824000000|2018-08-21 04:00:00|121900|120190|119496|119261|121900|121710|119350|119002|505195
1534910400000|2018-08-22 04:00:00|120743|119155|121100|120812|121550|121142|119839|119000|406703
1534996800000|2018-08-23 04:00:00|121380|119830|120700|120670|122150|122100|120442|119240|475299
1535083200000|2018-08-24 04:00:00|121750|119920|122189|122085|122345|122129|120650|119660|406879
1535342400000|2018-08-27 04:00:00|123420|121570|124400|124234|124400|124309|122559|121500|449883
1535428800000|2018-08-28 04:00:00|125099|122420|123200|123000|125420|124400|122947|122420|459251
1535515200000|2018-08-29 04:00:00|123882|122023|124950|124850|125265|125037|123682|121706|510605
1535601600000|2018-08-30 04:00:00|125400|124300|123800|123601|125400|125359|123276|123200|551243
1535688000000|2018-08-31 04:00:00|124780|123160|121899|121819|124780|123879|121147|121120|613283
1536033600000|2018-09-04 04:00:00|123800|121435|119899|119800|123800|122300|119286|119188|837438
1536120000000|2018-09-05 04:00:00|121066|119000|118648|118401|121066|119900|116200|116133|768651
1536206400000|2018-09-06 04:00:00|119700|116683|117118|116902|119700|118798|115253|115200|679841
1536292800000|2018-09-07 04:00:00|117100|115366|116584|116401|117900|117524|115752|115000|660439
1536552000000|2018-09-10 04:00:00|119055|115649|117300|116507|119055|117395|116036|115649|565529
1536638400000|2018-09-11 04:00:00|117035|115649|118100|117736|119000|117833|115679|115500|518572
1536724800000|2018-09-12 04:00:00|119700|116083|116234|116000|119700|118400|115876|115801|395814
1536811200000|2018-09-13 04:00:00|117500|115100|117587|117500|117900|117836|116300|115100|595672
1536897600000|2018-09-14 04:00:00|119638|116015|117239|117200|119700|118100|116858|116015|316673
1537156800000|2018-09-17 04:00:00|117250|115517|115100|114677|117756|117616|114820|114505|586108
1537243200000|2018-09-18 04:00:00|116054|113445|116372|116173|117622|117574|115500|113445|550170
1537329600000|2018-09-19 04:00:00|117750|114557|117600|117135|117750|117300|115493|114557|536255
1537416000000|2018-09-20 04:00:00|117320|115465|118848|118612|119120|118989|117320|115465|576131
1537502400000|2018-09-21 04:00:00|119700|117477|116800|116704|119700|119149|116608|116596|1213516
1537761600000|2018-09-24 04:00:00|118059|116200|117540|117000|118059|117789|114851|114575|542689
1537848000000|2018-09-25 04:00:00|118188|116215|118888|118550|118888|118668|116978|116215|308378
1537934400000|2018-09-26 04:00:00|119392|117007|118400|118070|119700|119376|117528|117007|539100
1538020800000|2018-09-27 04:00:00|119700|116215|119595|119320|120245|120189|118276|116215|563254
1538107200000|2018-09-28 04:00:00|121200|118700|119491|119400|121200|119497|118482|118400|607219
1538366400000|2018-10-01 04:00:00|121200|118800|119785|119520|121200|120964|119041|118800|636690
1538452800000|2018-10-02 04:00:00|119600|118800|120375|119822|121000|120969|118670|118600|805527
1538539200000|2018-10-03 04:00:00|121000|118400|120248|119801|121000|120619|119473|118400|585838
1538625600000|2018-10-04 04:00:00|120150|118048|117055|116827|120689|119810|115599|115000|1000871
1538712000000|2018-10-05 04:00:00|118247|115600|115946|115751|118247|117336|114577|114500|523623
1538971200000|2018-10-08 04:00:00|118207|114300|115099|114500|118207|116482|112782|112100|855036
1539057600000|2018-10-09 04:00:00|116451|112783|114079|113922|116451|115370|113753|112783|603891
1539144000000|2018-10-10 04:00:00|114000|112266|107800|107300|114000|113930|107500|107000|1190513
1539230400000|2018-10-11 04:00:00|108793|105200|109199|108825|110749|110622|106402|105200|1314178
1539316800000|2018-10-12 04:00:00|111700|110405|111250|110801|111700|111491|108686|108532|932084
1539576000000|2018-10-15 04:00:00|110779|109600|109600|109225|111812|111273|108829|108744|619043
1539662400000|2018-10-16 04:00:00|111147|107800|113200|112953|115000|113979|109649|107800|858319
1539748800000|2018-10-17 04:00:00|114672|112705|112300|111501|114672|113186|110275|110200|626665
1539835200000|2018-10-18 04:00:00|111988|111600|109150|108500|113000|112235|107746|107700|826639
1539921600000|2018-10-19 04:00:00|109725|107588|109646|109120|111071|111007|108805|107331|494319
1540180800000|2018-10-22 04:00:00|111000|108404|111300|109900|111300|111206|109135|108404|679918
1540267200000|2018-10-23 04:00:00|109400|106703|110800|110369|110800|110736|107061|106703|846329
1540353600000|2018-10-24 04:00:00|111658|108084|106700|105600|111658|110800|104888|104000|808354
1540440000000|2018-10-25 04:00:00|108255|104891|105497|104900|113000|112082|101674|100500|1225318
1540526400000|2018-10-26 04:00:00|105872|104600|107642|107161|110750|110588|102000|101100|1982644
1540785600000|2018-10-29 04:00:00|110097|107420|101995|101700|110097|109682|99589|99550|1877858
1540872000000|2018-10-30 04:00:00|108000|102220|104700|104102|108000|104384|100169|100001|1581844
1540958400000|2018-10-31 04:00:00|106500|103400|107999|107601|109444|109167|104627|103400|926755
1541044800000|2018-11-01 04:00:00|109600|106200|106625|106044|109600|108300|106000|105600|682151
1541131200000|2018-11-02 04:00:00|109600|106625|105877|105830|109600|108257|105522|105401|893298
1541394000000|2018-11-05 05:00:00|107560|104500|104600|104101|107560|105850|102139|102100|1100226
1541480400000|2018-11-06 05:00:00|105300|102509|105570|105000|106500|106430|103687|102509|557591
1541566800000|2018-11-07 05:00:00|108356|104958|109599|109435|109600|109515|106440|104958|934882
1541653200000|2018-11-08 05:00:00|109600|109350|108240|108100|109600|109531|107227|107000|735642
1541739600000|2018-11-09 05:00:00|109324|105695|106615|106450|109324|107499|105364|105300|687438
1541998800000|2018-11-12 05:00:00|108677|105129|103590|103001|108677|106343|103119|103000|634921
1542085200000|2018-11-13 05:00:00|106008|104100|104500|104001|106008|105618|103180|103077|521450
1542171600000|2018-11-14 05:00:00|104524|102900|104300|103900|105500|105444|103139|101480|591939
1542258000000|2018-11-15 05:00:00|106483|103132|106380|106014|107200|107156|103239|102699|848441
1542344400000|2018-11-16 05:00:00|107704|104353|106180|106101|107704|106608|104908|104353|863661
1542603600000|2018-11-19 05:00:00|108510|105234|101950|101551|108510|106500|101651|101011|817954
1542690000000|2018-11-20 05:00:00|102688|100900|102676|102323|103226|103098|99524|99387|1157923
1542776400000|2018-11-21 05:00:00|105092|102676|103999|103761|105092|104833|103348|102250|676489
1542949200000|2018-11-23 05:00:00|105067|102900|102439|102286|105067|103745|102255|102227|330720
1543208400000|2018-11-26 05:00:00|105041|104180|104100|103801|105876|105000|103440|103350|764050
1543294800000|2018-11-27 05:00:00|106246|104007|104900|104650|106246|105706|103871|103500|882620
1543381200000|2018-11-28 05:00:00|106531|103500|108623|108356|109112|108680|103627|103500|1201209
1543467600000|2018-11-29 05:00:00|109600|108248|109000|108610|109600|109409|107600|107000|628547
1543554000000|2018-11-30 05:00:00|109600|107500|109620|109507|109882|109559|107830|107500|1162111
1543813200000|2018-12-03 05:00:00|112176|111000|110800|110303|113272|112850|110402|110010|976908
1543899600000|2018-12-04 05:00:00|111806|108326|106010|105301|111806|110442|105001|104880|1191578
1544072400000|2018-12-06 05:00:00|105301|103500|106870|106405|108000|106978|103083|102500|1379091
1544158800000|2018-12-07 05:00:00|108086|104630|103943|103415|108086|107508|102876|102820|955060
1544418000000|2018-12-10 05:00:00|104779|101353|103950|103453|104963|104801|102300|101353|937185
1544504400000|2018-12-11 05:00:00|105492|102206|105500|105175|106200|106030|104026|102206|657057
1544590800000|2018-12-12 05:00:00|107342|104861|107000|106501|108192|108133|106200|104002|773598
1544677200000|2018-12-13 05:00:00|108000|106147|105987|105540|108000|107929|105429|105347|510000
1544763600000|2018-12-14 05:00:00|106247|105000|104225|104100|106500|106183|104086|102773|861612
1545022800000|2018-12-17 05:00:00|105944|102645|102200|102100|105944|105287|100821|100500|1208815
1545109200000|2018-12-18 05:00:00|103626|101850|103100|102550|105000|104894|102200|100500|1091531
1545195600000|2018-12-19 05:00:00|104736|101471|102700|102301|106200|106137|100971|100800|1245860
1545282000000|2018-12-20 05:00:00|102240|100320|101600|101300|103513|103379|99670|99612|1155960
1545368400000|2018-12-21 05:00:00|107960|98662|98020|97954|107960|102245|97109|96502|2559987
1545627600000|2018-12-24 05:00:00|98800|97500|97631|97500|100471|100254|96881|96160|802887
1545800400000|2018-12-26 05:00:00|99204|99053|103799|103700|105100|104075|98319|98270|993620
1545886800000|2018-12-27 05:00:00|104788|101128|103970|103700|105100|104489|99752|99629|862931
1545973200000|2018-12-28 05:00:00|105100|104050|103999|103715|105700|105499|103384|103016|624028
1546232400000|2018-12-31 05:00:00|109250|99000|103800|103571|109250|105171|102392|98000|714878
1546405200000|2019-01-02 05:00:00|105000|98000|102750|102264|105735|105182|101332|98000|688638
1546491600000|2019-01-03 05:00:00|105735|99800|101410|101300|105735|105576|101350|99800|978905
1546578000000|2019-01-04 05:00:00|104000|101410|107079|106801|107740|107100|102742|101410|1013659
1546837200000|2019-01-07 05:00:00|107500|107200|107050|107045|107500|107329|105500|105379|979932
1546923600000|2019-01-08 05:00:00|108900|105846|107860|107700|108900|108401|106121|104000|860535
1547010000000|2019-01-09 05:00:00|108900|106391|107210|107000|108900|108227|106726|106391|526649
1547096400000|2019-01-10 05:00:00|106799|106750|107089|106900|107431|107099|105812|104678|751913
1547182800000|2019-01-11 05:00:00|107100|104000|105700|105600|107500|106889|104886|104000|725908
1547442000000|2019-01-14 05:00:00|105390|104719|104742|104505|105412|105127|104142|103720|437028
1547528400000|2019-01-15 05:00:00|105700|104801|107900|107590|108051|107932|104700|104040|715506
1547614800000|2019-01-16 05:00:00|109000|106800|107968|107600|109245|109181|107800|106800|650755
1547701200000|2019-01-17 05:00:00|108188|106800|108990|108661|109328|109114|107500|106800|583383
1547787600000|2019-01-18 05:00:00|110500|108597|109999|109734|110891|110830|109181|108181|1058867
1548133200000|2019-01-22 05:00:00|111500|109000|107252|107052|111500|109072|106389|106100|503397
1548219600000|2019-01-23 05:00:00|108751|106000|107625|107472|108751|108416|105995|105923|446508
1548306000000|2019-01-24 05:00:00|109238|105784|107608|107175|111000|108000|106109|105784|611051
1548392400000|2019-01-25 05:00:00|108500|106085|109025|108938|109696|109314|108040|106085|526619
1548651600000|2019-01-28 05:00:00|108900|106906|106784|106350|109058|108500|106406|106300|596213
1548738000000|2019-01-29 05:00:00|108756|105160|106596|106351|108756|107375|105640|105160|473051
1548824400000|2019-01-30 05:00:00|107776|106100|110795|110201|110900|110720|106486|106100|649577
1548910800000|2019-01-31 05:00:00|110818|109500|111500|111220|113000|112257|109616|109500|769217
1548997200000|2019-02-01 05:00:00|111774|109784|111225|111122|113072|112428|110581|109784|702515
1549256400000|2019-02-04 05:00:00|112475|109500|110199|110075|116922|116686|109083|109002|1145185
1549342800000|2019-02-05 05:00:00|110100|110000|114545|114480|114785|114676|109927|109498|1713243
1549429200000|2019-02-06 05:00:00|115900|113500|111622|111421|115900|114660|111296|111000|874085
1549515600000|2019-02-07 05:00:00|112334|110740|109600|109000|112334|111097|108658|108601|922755
1549602000000|2019-02-08 05:00:00|110000|108692|109610|109515|110000|109880|108655|108500|466962
1549861200000|2019-02-11 05:00:00|109820|109550|109902|109551|111000|110566|109305|109213|496009
1549947600000|2019-02-12 05:00:00|110240|108909|112450|112201|112600|112509|110057|108909|700625
1550034000000|2019-02-13 05:00:00|114378|110799|111799|111505|114378|113449|111799|110799|495936
1550120400000|2019-02-14 05:00:00|113560|111799|111901|111702|113560|112815|111080|111000|334054
1550206800000|2019-02-15 05:00:00|111999|110600|111400|111252|113409|113232|111068|110600|434007
1550552400000|2019-02-19 05:00:00|112000|111300|111835|111637|112197|112165|111000|110600|382403
1550638800000|2019-02-20 05:00:00|113457|111425|111364|111275|113457|112321|110535|110510|469027
1550725200000|2019-02-21 05:00:00|113735|110825|109674|109504|113735|111246|109258|109230|458405
1550811600000|2019-02-22 05:00:00|110200|108520|110951|110900|111233|111112|109544|108266|493217
1551070800000|2019-02-25 05:00:00|111999|111271|110889|110800|112000|111843|110741|110500|661315
1551157200000|2019-02-26 05:00:00|110940|110700|111500|111361|111960|111936|110007|109957|660331
1551243600000|2019-02-27 05:00:00|113337|110400|111600|111300|113337|111766|110144|110096|426230
1551330000000|2019-02-28 05:00:00|112395|110800|112279|111992|112779|112744|111132|110800|785352
1551416400000|2019-03-01 05:00:00|113500|111060|114149|114001|114442|114268|112499|111060|675744
1551675600000|2019-03-04 05:00:00|115000|113700|114700|114515|115888|115782|113101|113026|629079
1551762000000|2019-03-05 05:00:00|115300|113609|116097|116001|116961|116937|114650|113609|662703
1551848400000|2019-03-06 05:00:00|117820|115901|115649|115545|117820|116692|115564|115536|475510
1551934800000|2019-03-07 05:00:00|116510|115100|114476|114200|116510|115989|113507|113442|526008
1552021200000|2019-03-08 05:00:00|114270|113000|114550|114390|114840|114695|112402|112315|552360
1552276800000|2019-03-11 04:00:00|115600|113125|117985|117590|118000|117705|114480|113125|632866
1552363200000|2019-03-12 04:00:00|118888|116993|119438|119001|120000|119977|117300|116993|856767
1552449600000|2019-03-13 04:00:00|119600|118818|119699|119610|120199|120065|119041|118818|654142
1552536000000|2019-03-14 04:00:00|119976|118818|119549|118556|120943|119740|118471|118100|554389
1552622400000|2019-03-15 04:00:00|121000|116961|118450|118420|121000|119652|118267|116961|1384730
1552881600000|2019-03-18 04:00:00|118800|117988|118677|118460|119965|118990|117763|117719|596701
1552968000000|2019-03-19 04:00:00|119100|116898|119799|119681|120155|119991|118602|116898|708879
1553054400000|2019-03-20 04:00:00|119900|119550|122443|122050|122740|122696|119500|119492|968359
1553140800000|2019-03-21 04:00:00|123653|120000|123300|123000|123653|123178|121400|120000|468640
1553227200000|2019-03-22 04:00:00|125000|123003|120546|120411|125000|123164|120302|120209|832824
1553486400000|2019-03-25 04:00:00|120200|119200|119802|119500|121725|120638|118736|118695|693534
1553572800000|2019-03-26 04:00:00|120074|119600|118517|118121|120500|120435|117684|117649|946888
1553659200000|2019-03-27 04:00:00|119772|117209|117191|116755|119772|118684|115968|115900|545225
1553745600000|2019-03-28 04:00:00|118590|116756|117502|117002|118590|117307|115991|115931|425948
1553832000000|2019-03-29 04:00:00|117900|116009|117520|117345|118019|117892|116300|116009|405988
1554091200000|2019-04-01 04:00:00|119200|116700|119549|119350|119724|119651|118100|116700|535404
1554177600000|2019-04-02 04:00:00|119600|118803|119995|119857|120200|120111|118664|118564|297342
1554264000000|2019-04-03 04:00:00|121420|119200|120789|120645|122200|121595|120134|118764|383688
1554350400000|2019-04-04 04:00:00|120900|119409|121479|121365|121714|121524|120448|119409|407700
1554436800000|2019-04-05 04:00:00|121533|120009|120799|120650|122200|121998|120522|120009|417105
1554696000000|2019-04-08 04:00:00|121099|118648|120400|120252|121099|120813|119986|118648|395657
1554782400000|2019-04-09 04:00:00|120697|118172|119699|119303|120697|120200|119425|118172|371304
1554868800000|2019-04-10 04:00:00|120699|118799|120460|120256|120699|120359|119661|118799|341286
1554955200000|2019-04-11 04:00:00|120459|118383|120600|120375|120799|120764|120056|118383|223641
1555041600000|2019-04-12 04:00:00|120796|118880|121867|121730|122000|121887|120796|118880|425623
1555300800000|2019-04-15 04:00:00|121900|121500|122257|122002|122467|122413|120956|120910|520209
1555387200000|2019-04-16 04:00:00|123719|121301|122798|122710|123719|123018|122052|121301|388558
1555473600000|2019-04-17 04:00:00|124699|121001|123400|123201|124699|124012|122844|121001|484178
1555560000000|2019-04-18 04:00:00|125000|122020|123750|123700|125000|124396|123292|122020|505856
1555905600000|2019-04-22 04:00:00|123327|123225|125188|124975|125200|124975|122846|122801|320825
1555992000000|2019-04-23 04:00:00|125200|123217|126730|126480|126919|126871|124661|123217|536854
1556078400000|2019-04-24 04:00:00|127202|125300|126599|126361|127202|126916|125488|125000|262695
1556164800000|2019-04-25 04:00:00|127800|124413|126353|125861|127800|126873|125258|124413|407961
1556251200000|2019-04-26 04:00:00|126583|125088|127390|127300|128200|127450|126062|125088|493291
1556510400000|2019-04-29 04:00:00|128200|127220|119398|119300|128948|128906|119150|119010|1358247
1556596800000|2019-04-30 04:00:00|120130|119000|119049|119000|120130|119340|117526|117482|2897750
1556683200000|2019-05-01 04:00:00|119535|118550|116520|116406|119535|118884|116488|116350|914934
1556769600000|2019-05-02 04:00:00|117613|116700|116369|116025|117613|117301|115531|115500|743759
1556856000000|2019-05-03 04:00:00|117800|115417|118602|118500|118700|118663|116692|115417|821824
1557115200000|2019-05-06 04:00:00|116600|115700|118600|118300|119130|119055|116150|115664|698418
1557201600000|2019-05-07 04:00:00|119927|118400|117410|117137|119927|118983|116138|116100|655452
1557288000000|2019-05-08 04:00:00|118200|115986|116700|116300|119799|118000|116452|115986|628437
1557374400000|2019-05-09 04:00:00|115800|115000|116400|116000|117000|116919|115134|114751|517985
1557460800000|2019-05-10 04:00:00|117100|114323|116688|116435|117500|117219|114275|114220|573222
1557720000000|2019-05-13 04:00:00|114889|113757|112999|112970|115453|114901|112263|112200|834702
1557806400000|2019-05-14 04:00:00|115000|113520|112400|112153|115000|114015|111964|111600|807892
1557892800000|2019-05-15 04:00:00|112640|110514|116421|116240|117148|117108|111682|110514|830096
1557979200000|2019-05-16 04:00:00|117000|115255|118163|117878|118848|118800|116284|115255|657138
1558065600000|2019-05-17 04:00:00|119000|115994|116288|116000|119000|117987|116000|115402|591929
1558324800000|2019-05-20 04:00:00|116200|115290|114464|114000|116840|116280|113200|113110|637409
1558411200000|2019-05-21 04:00:00|116755|112809|115094|114963|116755|115254|113816|112809|453837
1558497600000|2019-05-22 04:00:00|114889|113290|115084|114910|116558|115830|114200|113290|396310
1558584000000|2019-05-23 04:00:00|114725|113000|114683|114077|115142|114576|112962|112901|534360
1558670400000|2019-05-24 04:00:00|116100|112856|113439|113201|116567|114966|113197|112856|421285
1559016000000|2019-05-28 04:00:00|115200|113350|113579|113423|115200|115152|113313|112742|434213
1559102400000|2019-05-29 04:00:00|114222|111111|111700|111600|114222|112900|110828|110808|651023
1559188800000|2019-05-30 04:00:00|113525|111900|111300|110600|113525|112312|111021|110600|380993
1559275200000|2019-05-31 04:00:00|111936|110000|110500|110376|111936|110913|110000|109459|643307
1559534400000|2019-06-03 04:00:00|108540|108266|103700|103500|108836|108266|102555|102500|2168211
1559620800000|2019-06-04 04:00:00|104700|104300|105750|105401|105753|105561|103420|102778|1146361
1559707200000|2019-06-05 04:00:00|106880|105266|103900|103501|107000|106117|103076|103020|904193
1559793600000|2019-06-06 04:00:00|107000|103159|104300|104200|107000|104725|103400|103159|716193
1559880000000|2019-06-07 04:00:00|107000|103478|106918|106521|107118|107079|104460|103478|630977
1560139200000|2019-06-10 04:00:00|109939|104980|108180|107995|109939|109251|107050|104980|532245
1560225600000|2019-06-11 04:00:00|108909|107054|107955|107549|110200|110161|107764|107054|474012
1560312000000|2019-06-12 04:00:00|108880|105999|108350|107802|108880|108000|106767|105900|433447
1560398400000|2019-06-13 04:00:00|108400|105900|109100|108801|109437|109401|108067|105900|420221
1560484800000|2019-06-14 04:00:00|110000|106999|108500|108400|110000|109234|108050|106692|439753
1560744000000|2019-06-17 04:00:00|110000|108300|109498|109255|110000|109901|108600|108300|410633
1560830400000|2019-06-18 04:00:00|110000|108300|110852|110500|111666|111615|109914|108300|601421
1560916800000|2019-06-19 04:00:00|111200|108619|111000|110550|112508|110857|109358|108619|587354
1561003200000|2019-06-20 04:00:00|112000|111020|111098|111001|112400|111994|110233|109653|506849
1561089600000|2019-06-21 04:00:00|111142|109296|112286|112160|112493|112400|110758|109296|807106
1561348800000|2019-06-24 04:00:00|113000|111080|111590|111569|113000|112192|111180|111080|611651
1561435200000|2019-06-25 04:00:00|111700|109455|108648|108501|111700|111500|108404|108368|654040
1561521600000|2019-06-26 04:00:00|110739|108300|108044|107790|110739|109632|107248|107222|826914
1561608000000|2019-06-27 04:00:00|110000|107000|107938|107662|110000|108752|107551|107000|360770
1561694400000|2019-06-28 04:00:00|108470|107300|108300|108092|108470|108209|107339|107016|823293
1561953600000|2019-07-01 04:00:00|110000|109300|109695|109412|111122|111014|109385|109100|517190
1562040000000|2019-07-02 04:00:00|111397|109100|111298|111200|111600|111360|109600|109100|329534
1562126400000|2019-07-03 04:00:00|113000|111214|112192|112037|113000|112653|111402|110000|330452
1562299200000|2019-07-05 04:00:00|113000|112100|113135|113047|113720|113264|111415|111219|438065
1562558400000|2019-07-08 04:00:00|113185|112000|111535|111400|113185|112775|111146|111120|405782
1562644800000|2019-07-09 04:00:00|112500|110110|112891|112341|112900|112800|110730|110101|569620
1562731200000|2019-07-10 04:00:00|113185|111001|114200|114020|114235|114200|112149|110609|458722
1562817600000|2019-07-11 04:00:00|114927|113854|114700|114251|115327|115283|113963|113767|509182
1562904000000|2019-07-12 04:00:00|114800|113026|114544|114480|115500|114709|113897|112988|372904
1563163200000|2019-07-15 04:00:00|115036|114054|115193|114902|115200|115060|113978|113856|385719
1563249600000|2019-07-16 04:00:00|115692|113300|115200|114726|115860|115837|113488|113121|575551
1563336000000|2019-07-17 04:00:00|116000|113435|114147|114074|117158|115806|114080|113435|497493
1563422400000|2019-07-18 04:00:00|115889|113300|115188|114822|115889|114973|113289|113250|446576
1563508800000|2019-07-19 04:00:00|115998|113356|112962|112951|115998|115371|112960|112900|595799
1563768000000|2019-07-22 04:00:00|115205|112240|114100|113701|115205|113932|112450|112240|537951
1563854400000|2019-07-23 04:00:00|115600|112400|113400|113306|115600|114671|112831|112400|471553
1563940800000|2019-07-24 04:00:00|114220|112444|113900|113693|114500|114400|112790|112444|656517
1564027200000|2019-07-25 04:00:00|115420|113377|122635|122450|124000|123949|112112|112092|1103910
1564113600000|2019-07-26 04:00:00|122575|120538|124999|124851|126619|126524|122362|120538|1935147
1564372800000|2019-07-29 04:00:00|124990|123800|124097|123900|125110|124690|122843|122816|742776
1564459200000|2019-07-30 04:00:00|124100|123000|122697|122405|124100|123435|122336|122235|515951
1564545600000|2019-07-31 04:00:00|122890|122260|121385|121008|123426|123380|120802|120700|579700
1564632000000|2019-08-01 04:00:00|123787|120100|120700|120340|123878|123398|120464|120000|692269
1564718400000|2019-08-02 04:00:00|120000|118888|119548|119411|121414|120699|118926|118841|614632
1564977600000|2019-08-05 04:00:00|117800|117000|113200|112577|119309|117549|112573|112000|1174245
1565064000000|2019-08-06 04:00:00|116000|115131|116949|116500|118000|117970|115900|114599|696546
1565150400000|2019-08-07 04:00:00|117700|114761|117908|117002|118411|117810|114993|114761|582070
1565236800000|2019-08-08 04:00:00|120080|117420|119914|119400|120750|120549|117391|117001|688099
1565323200000|2019-08-09 04:00:00|124500|114100|118880|118600|124500|120331|118411|114100|453095
1565582400000|2019-08-12 04:00:00|121766|117638|117750|117473|121766|118958|116780|116723|421519
1565668800000|2019-08-13 04:00:00|119222|116000|120100|119801|120500|120425|116816|116000|551546
1565755200000|2019-08-14 04:00:00|120959|117500|116625|116432|121181|119019|116122|116012|649399
1565841600000|2019-08-15 04:00:00|118664|115088|117500|116932|118664|117553|114910|114065|529330
1565928000000|2019-08-16 04:00:00|118664|117253|117770|117751|118664|118249|117213|117140|598945
1566187200000|2019-08-19 04:00:00|119500|118250|119600|119301|121057|120672|118850|118250|541690
1566273600000|2019-08-20 04:00:00|120265|119000|118540|118100|122484|119893|118171|117909|258031
1566360000000|2019-08-21 04:00:00|119736|118269|119799|119466|119957|119872|118761|118113|273809
1566446400000|2019-08-22 04:00:00|119869|117248|119050|118713|121238|119780|117895|117248|396028
1566532800000|2019-08-23 04:00:00|121463|117708|115301|115130|121463|119363|114775|114680|749117
1566792000000|2019-08-26 04:00:00|116000|115706|116889|116196|118635|117326|115296|114777|571860
1566878400000|2019-08-27 04:00:00|117932|116132|117170|116802|118374|118235|116221|115219|398030
1566964800000|2019-08-28 04:00:00|117785|115111|117094|116855|117785|117574|115800|115111|272344
1567051200000|2019-08-29 04:00:00|118888|117364|119325|119001|119667|119598|118007|117364|341467
1567137600000|2019-08-30 04:00:00|119950|117683|118760|118736|121761|120260|118405|117683|524872
1567483200000|2019-09-03 04:00:00|118088|116800|117099|116827|119162|118643|116338|116300|669581
1567569600000|2019-09-04 04:00:00|119500|117685|118000|117707|119500|118387|117110|116938|431456
1567656000000|2019-09-05 04:00:00|120478|118354|121407|121011|121407|121274|119000|118354|575557
1567742400000|2019-09-06 04:00:00|122134|119500|120900|120640|123200|121180|120295|119500|444590
1568001600000|2019-09-09 04:00:00|120800|119600|120595|120506|122005|121960|119337|119262|600902
1568088000000|2019-09-10 04:00:00|120288|119132|120550|120300|121000|120969|119501|118032|530690
1568174400000|2019-09-11 04:00:00|120900|118716|123200|122305|123219|122400|120250|118045|560429
1568260800000|2019-09-12 04:00:00|124000|121103|123898|123201|124200|124122|122328|121103|786653
1568347200000|2019-09-13 04:00:00|123900|122200|124062|123900|124266|124038|122778|122200|528057
1568606400000|2019-09-16 04:00:00|123400|122500|123484|123200|123956|123927|122599|122500|448360
1568692800000|2019-09-17 04:00:00|124565|122400|123095|122925|124565|123497|122386|122350|414521
1568779200000|2019-09-18 04:00:00|123700|122000|123230|122905|123700|123516|121679|121600|516694
1568865600000|2019-09-19 04:00:00|123199|122105|124199|123873|124450|124430|122950|122105|404884
1568952000000|2019-09-20 04:00:00|124300|122900|122969|122501|124361|124326|122397|122261|1331638
1569211200000|2019-09-23 04:00:00|123600|121164|124498|123799|124500|124118|122417|121164|471623
1569297600000|2019-09-24 04:00:00|124600|121858|122414|121952|124698|124673|121132|121033|668026
1569384000000|2019-09-25 04:00:00|122972|120697|124700|124639|124847|124812|121052|120697|593290
1569470400000|2019-09-26 04:00:00|125200|122300|124499|124225|125200|124700|123286|122300|735792
1569556800000|2019-09-27 04:00:00|125170|123101|122725|122515|125170|124519|121459|121445|464415
1569816000000|2019-09-30 04:00:00|125000|121388|122132|121951|125000|123166|121292|121212|577605
1569902400000|2019-10-01 04:00:00|123147|121406|120880|120680|123147|123078|120329|120105|505836
1569988800000|2019-10-02 04:00:00|120070|119025|117600|117326|121246|120072|117176|117000|670969
1570075200000|2019-10-03 04:00:00|118930|117000|118889|118316|118970|118906|116276|116190|709141
1570161600000|2019-10-04 04:00:00|119900|117347|121050|120945|121235|121112|118400|117347|494926
1570420800000|2019-10-07 04:00:00|120933|119681|120788|120509|121841|121811|120412|119681|358469
1570507200000|2019-10-08 04:00:00|121800|119890|119114|118825|121800|120825|118735|118633|428618
1570593600000|2019-10-09 04:00:00|120238|118492|119400|118878|120840|120823|118641|117000|381127
1570680000000|2019-10-10 04:00:00|120100|119029|121451|121050|121774|121470|119791|118839|296800
1570766400000|2019-10-11 04:00:00|122122|119607|121660|121300|123142|122819|121400|119607|554981
1571025600000|2019-10-14 04:00:00|122768|119597|122477|121802|122768|122574|121100|119204|368719
1571112000000|2019-10-15 04:00:00|122400|120574|124397|124202|124850|124720|121967|120574|446980
1571198400000|2019-10-16 04:00:00|124920|123400|124690|124425|125475|125425|123997|123400|464033
1571284800000|2019-10-17 04:00:00|125500|123300|125482|125257|126400|126330|124866|123300|387213
1571371200000|2019-10-18 04:00:00|126660|124500|124699|124500|126660|125879|124162|124104|573717
1571630400000|2019-10-21 04:00:00|126700|123095|124650|124501|126700|125404|124121|123095|468467
1571716800000|2019-10-22 04:00:00|125099|122644|124248|124000|125430|125026|124150|122644|424778
1571803200000|2019-10-23 04:00:00|124144|121426|126300|126036|126500|126100|123929|121426|348884
1571889600000|2019-10-24 04:00:00|126800|126395|125249|124861|126800|126400|124700|124611|337711
1571976000000|2019-10-25 04:00:00|125250|124112|126599|126380|126971|126919|125039|124112|463239
1572235200000|2019-10-28 04:00:00|128531|127050|127297|126801|130000|129916|123409|123088|994333
1572321600000|2019-10-29 04:00:00|128400|125000|126259|126100|128400|128300|125750|125000|661033
1572408000000|2019-10-30 04:00:00|126796|126200|126498|126300|126937|126843|125206|125176|522327
1572494400000|2019-10-31 04:00:00|127424|125700|126011|125852|128000|126692|125117|125030|388911
1572580800000|2019-11-01 04:00:00|128315|125301|127250|127110|128315|127455|125999|125301|519781
1572843600000|2019-11-04 05:00:00|128250|127115|129427|129140|129427|129400|127598|127000|517707
1572930000000|2019-11-05 05:00:00|129700|128800|129149|129001|129898|129871|129074|128521|490836
1573016400000|2019-11-06 05:00:00|129853|128100|129099|128840|129900|129309|128293|128100|336119
1573102800000|2019-11-07 05:00:00|130009|128185|131000|130900|132399|132357|129434|128100|736665
1573189200000|2019-11-08 05:00:00|132522|129800|131100|131001|132522|131743|130442|129800|459469
1573448400000|2019-11-11 05:00:00|131017|130000|129919|129714|131020|130710|129760|129700|432125
1573534800000|2019-11-12 05:00:00|131017|128580|129640|129208|131017|130962|129575|128580|356202
1573621200000|2019-11-13 05:00:00|129698|129000|129800|129650|130462|130359|129276|128743|323655
1573707600000|2019-11-14 05:00:00|131017|129000|132000|131100|132000|131737|129597|129000|398206
1573794000000|2019-11-15 05:00:00|132094|130811|133487|133400|133700|133500|131450|130811|692028
1574053200000|2019-11-18 05:00:00|134800|133003|132044|131662|134800|134040|131770|131660|423493
1574139600000|2019-11-19 05:00:00|132949|131951|131450|131200|133289|132800|131318|131150|469602
1574226000000|2019-11-20 05:00:00|132700|131100|129990|129230|132700|131497|129142|129100|478929
1574312400000|2019-11-21 05:00:00|132293|129200|130900|129981|132293|131259|129343|129200|402675
1574398800000|2019-11-22 05:00:00|132880|129500|129587|129375|132919|130795|129156|129118|511518
1574658000000|2019-11-25 05:00:00|132562|129802|131059|130670|132562|131123|129844|129517|279676
1574744400000|2019-11-26 05:00:00|132800|129000|131500|131300|132800|131463|130550|129000|428755
1574830800000|2019-11-27 05:00:00|132168|130000|131099|130655|133000|131794|130975|129755|448204
1575003600000|2019-11-29 05:00:00|131900|130702|130658|130483|131900|131045|130453|130315|243507
1575262800000|2019-12-02 05:00:00|131900|130492|129068|128601|131900|131079|128172|128100|537852
1575349200000|2019-12-03 05:00:00|131820|129102|130390|130100|131820|130600|127828|127500|460686
1575435600000|2019-12-04 05:00:00|131711|129800|132199|131731|132600|132571|130408|129800|590494
1575522000000|2019-12-05 05:00:00|133399|130285|133099|132816|133399|133200|131653|130285|463007
1575608400000|2019-12-06 05:00:00|133100|132715|134128|134064|134443|134390|133058|130902|536113
1575867600000|2019-12-09 05:00:00|134150|131866|134314|134150|136000|135902|133789|131822|483170
1575954000000|2019-12-10 05:00:00|135438|133800|134574|134350|135438|134953|133615|133333|481658
1576040400000|2019-12-11 05:00:00|135200|133500|134944|134510|135289|134961|134284|133500|315047
1576126800000|2019-12-12 05:00:00|135500|133333|135500|135300|135599|135467|134064|133333|490654
1576213200000|2019-12-13 05:00:00|136298|134399|134997|134786|136298|135635|134403|134376|567658
1576472400000|2019-12-16 05:00:00|136499|134376|136117|135290|136500|136434|135275|134376|536794
1576558800000|2019-12-17 05:00:00|138000|134376|135487|135335|138000|136475|135151|134376|748646
1576645200000|2019-12-18 05:00:00|136500|134500|135320|135178|136500|136029|135138|134500|530042
1576731600000|2019-12-19 05:00:00|136500|134376|135700|135504|136500|135794|134905|134376|562825
1576818000000|2019-12-20 05:00:00|136208|134800|135070|134950|137000|136522|134929|134800|1990252
1577077200000|2019-12-23 05:00:00|136250|134500|135000|134802|136900|135959|134665|134500|337843
1577163600000|2019-12-24 05:00:00|136900|134376|134423|134310|136900|135100|134296|134230|115579
1577336400000|2019-12-26 05:00:00|134788|134503|136900|136151|136900|136151|134467|134400|172062
1577422800000|2019-12-27 05:00:00|136787|134500|135100|135050|136900|136510|134951|134500|421513
1577682000000|2019-12-30 05:00:00|135500|135189|133788|133541|135500|135200|133433|133350|390279
1577768400000|2019-12-31 05:00:00|134020|133333|133924|133780|134020|133780|132969|132874|464495
1577941200000|2020-01-02 05:00:00|134220|134160|136900|136535|136900|136772|134214|133757|562119
1578027600000|2020-01-03 05:00:00|135698|134281|136120|136000|137290|137206|134715|133600|532941
1578286800000|2020-01-06 05:00:00|135600|134420|139598|139351|139697|139597|135068|134400|616604
1578373200000|2020-01-07 05:00:00|142342|138500|137300|136600|142342|140226|136700|136062|563301
1578459600000|2020-01-08 05:00:00|139653|138550|140700|140552|141168|141115|139000|136826|484150
1578546000000|2020-01-09 05:00:00|142705|140812|142395|142110|142900|142693|141125|140500|634295
1578632400000|2020-01-10 05:00:00|144590|140460|143023|142985|144590|143484|141921|140460|616480
1578891600000|2020-01-13 05:00:00|143800|143100|144400|143940|144400|144015|142659|142601|580886
1578978000000|2020-01-14 05:00:00|143899|141289|143181|142901|145739|144157|142897|141289|643835
1579064400000|2020-01-15 05:00:00|145000|141116|144250|144051|145000|144209|143200|141116|541573
1579150800000|2020-01-16 05:00:00|145000|142127|145650|145405|145750|145500|144117|142127|517835
1579237200000|2020-01-17 05:00:00|146499|144636|147980|147908|148200|148122|145828|144636|943951
1579582800000|2020-01-21 05:00:00|148000|147000|148648|148450|149812|149129|147172|147000|794995
1579669200000|2020-01-22 05:00:00|151838|147240|148695|148402|151838|150242|148450|147240|755780
1579755600000|2020-01-23 05:00:00|151393|146633|149100|148750|151393|149459|148303|146633|523273
1579842000000|2020-01-24 05:00:00|150223|148754|146671|146500|150264|149502|146539|146500|730853
1580101200000|2020-01-27 05:00:00|145188|144001|143870|143300|145188|144600|142177|142100|648264
1580187600000|2020-01-28 05:00:00|146291|143395|145245|144500|146556|145750|143265|143200|541752
1580274000000|2020-01-29 05:00:00|148678|144001|144999|144400|148678|146524|144254|143888|429319
1580360400000|2020-01-30 05:00:00|144500|142100|147579|147350|147750|147350|143710|142100|531348
1580446800000|2020-01-31 05:00:00|146584|145700|143800|143510|147105|146988|142952|142820|993739
1580706000000|2020-02-03 05:00:00|146789|143868|142500|142300|152505|152197|140209|139555|1343422
1580792400000|2020-02-04 05:00:00|146390|143400|144698|144300|147000|146950|142600|142400|1543271
1580878800000|2020-02-05 05:00:00|144787|143154|144882|144510|147500|146400|143106|143000|824431
1580965200000|2020-02-06 05:00:00|146000|145142|147599|147200|148200|148176|144868|144285|617714
1581051600000|2020-02-07 05:00:00|148800|146900|147710|147270|148800|148527|146669|146567|426398
1581310800000|2020-02-10 05:00:00|148800|145345|151300|150901|151300|151200|147500|145345|532543
1581397200000|2020-02-11 05:00:00|151775|150883|150950|150801|152987|152927|150600|149423|486381
1581483600000|2020-02-12 05:00:00|152380|151701|151799|151350|154648|152050|150877|149624|451659
1581570000000|2020-02-13 05:00:00|151356|148429|151700|151303|152750|152673|150533|148429|357859
1581656400000|2020-02-14 05:00:00|154000|151496|152142|152030|154000|152073|150760|150700|450468
1582002000000|2020-02-18 05:00:00|152471|150801|152647|152026|153200|153075|151200|150530|408623
1582088400000|2020-02-19 05:00:00|154846|152001|153354|152860|154846|153192|152234|151000|329692
1582174800000|2020-02-20 05:00:00|154846|151500|151640|150804|154846|152931|150740|150500|406141
1582261200000|2020-02-21 05:00:00|151329|147626|148799|148573|151513|151223|148100|147626|754361
1582520400000|2020-02-24 05:00:00|146044|141766|143695|143226|146111|144500|141188|139482|988219
1582606800000|2020-02-25 05:00:00|145556|143000|140300|139200|145556|143738|138335|138234|895788
1582693200000|2020-02-26 05:00:00|138817|137860|138650|137237|141590|141525|137000|134679|858443
1582779600000|2020-02-27 05:00:00|138454|135407|131600|131100|139000|137880|130600|130200|1132025
1582866000000|2020-02-28 05:00:00|129291|128000|135048|134650|137450|135330|126700|125000|1637835
1583125200000|2020-03-02 05:00:00|140922|127752|139689|138804|140922|139215|132500|127752|971011
1583211600000|2020-03-03 05:00:00|140413|137983|135200|134500|141100|141015|133268|133000|998795
1583298000000|2020-03-04 05:00:00|138499|135762|137998|137187|139665|138675|134346|134200|820752
1583384400000|2020-03-05 05:00:00|137224|136202|132750|132201|137224|136202|130550|130500|1050422
1583470800000|2020-03-06 05:00:00|130889|130155|129799|129622|133014|130535|126183|126105|855184
1583726400000|2020-03-09 04:00:00|124388|120026|125300|123700|125500|125426|120094|120000|1128921
1583812800000|2020-03-10 04:00:00|128847|124595|125800|124500|128847|128114|121877|121800|1144119
1583899200000|2020-03-11 04:00:00|125978|121775|122500|121100|127650|126001|119666|119589|1099972
1583985600000|2020-03-12 04:00:00|118000|115100|110600|109011|121727|119250|109700|108801|1758434
1584072000000|2020-03-13 04:00:00|119000|114488|121071|120552|122725|122003|111962|111493|1564791
1584331200000|2020-03-16 04:00:00|119000|110213|110650|109802|119000|115056|107456|106670|1829280
1584417600000|2020-03-17 04:00:00|112800|112500|109000|107560|116000|113001|105670|105600|1641167
1584504000000|2020-03-18 04:00:00|107799|105000|112400|110520|113300|112200|103729|103700|1844527
1584590400000|2020-03-19 04:00:00|112878|102500|111526|110500|115900|115648|106020|102500|1450012
1584676800000|2020-03-20 04:00:00|118000|115800|106900|106500|119900|118345|106650|106500|1449065
1584936000000|2020-03-23 04:00:00|105216|104050|107800|106600|112121|110840|101482|101288|1618012
1585022400000|2020-03-24 04:00:00|111330|109000|112400|110110|114300|113594|109000|108000|1393660
1585108800000|2020-03-25 04:00:00|117300|113224|111817|110300|117900|116651|108724|108600|1676099
1585195200000|2020-03-26 04:00:00|114000|108600|116400|115500|117000|116871|109000|108600|1529017
1585281600000|2020-03-27 04:00:00|115350|110409|111100|110901|116982|114991|110671|109000|1505635
1585540800000|2020-03-30 04:00:00|114000|108701|114682|114311|115500|115138|109742|108700|944905
1585627200000|2020-03-31 04:00:00|117900|114050|115000|114500|117900|117422|113900|113414|1106632
1585713600000|2020-04-01 04:00:00|114201|113000|111300|111004|116173|113402|109772|109700|888205
1585800000000|2020-04-02 04:00:00|113500|111225|112084|110700|113500|112673|109700|109205|670487
1585886400000|2020-04-03 04:00:00|111961|111101|110190|109700|112400|112249|107997|107966|909898
1586145600000|2020-04-06 04:00:00|114722|113402|118866|117628|119700|119372|113172|111402|1117532
1586232000000|2020-04-07 04:00:00|122200|119680|119300|118507|123000|122500|118150|118000|803221
1586318400000|2020-04-08 04:00:00|120997|118802|122000|121028|122000|121841|118733|116438|805521
1586404800000|2020-04-09 04:00:00|123500|118700|121500|121206|123500|122611|119723|118700|822481
1586750400000|2020-04-13 04:00:00|120495|118500|122330|121759|122400|122051|118832|118500|555896
1586836800000|2020-04-14 04:00:00|124900|123001|126800|126185|128241|128129|123400|123001|1010603
1586923200000|2020-04-15 04:00:00|126328|125601|125799|125100|128359|128030|124139|124000|652758
1587009600000|2020-04-16 04:00:00|129800|126563|129700|129000|130480|130000|124316|124254|1006261
1587096000000|2020-04-17 04:00:00|132558|128510|128323|127595|132558|129653|127166|127013|783342
1587355200000|2020-04-20 04:00:00|129399|127201|127240|126750|129924|128192|126250|125000|572446
1587441600000|2020-04-21 04:00:00|126400|124991|124000|122001|126500|125384|121000|120884|794651
1587528000000|2020-04-22 04:00:00|125545|122859|126157|125538|128564|128495|123701|122859|792293
1587614400000|2020-04-23 04:00:00|131000|122000|124815|124552|131000|129288|124300|122000|651922
1587700800000|2020-04-24 04:00:00|126000|125000|127990|127720|128500|128017|125000|124900|505908
1587960000000|2020-04-27 04:00:00|130488|128340|127850|127400|130488|129840|126925|126900|605669
1588046400000|2020-04-28 04:00:00|129500|127457|132800|132550|134600|134504|122000|121154|1376157
1588132800000|2020-04-29 04:00:00|133000|132000|135500|134550|136000|135953|131741|131500|1544900
1588219200000|2020-04-30 04:00:00|136000|134200|133720|133017|136000|135236|132328|132001|1013081
1588305600000|2020-05-01 04:00:00|132996|132500|132030|131900|136000|135156|131129|130783|825800
1588564800000|2020-05-04 04:00:00|131916|128600|132955|132500|133480|132725|129953|128600|528110
1588651200000|2020-05-05 04:00:00|136400|133202|136300|135450|137400|137375|133211|130877|568051
1588737600000|2020-05-06 04:00:00|137200|135260|134730|134301|137837|137012|134585|134098|440448
1588824000000|2020-05-07 04:00:00|136800|135441|137900|137650|137900|137710|135591|135441|572369
1588910400000|2020-05-08 04:00:00|139800|138148|139000|138654|139887|139820|137578|137519|527331
1589169600000|2020-05-11 04:00:00|140351|138666|140636|140068|141675|141579|137670|137500|455667
1589256000000|2020-05-12 04:00:00|143600|137520|136400|135800|143600|141467|136399|135800|521991
1589342400000|2020-05-13 04:00:00|137983|136199|135787|134500|138978|138818|132956|132840|709099
1589428800000|2020-05-14 04:00:00|137900|133013|136000|134525|137900|135702|132447|132280|677871
1589515200000|2020-05-15 04:00:00|139292|135766|135500|135150|139292|137448|132921|132800|789542
1589774400000|2020-05-18 04:00:00|138588|133218|138837|138229|139278|139213|135476|133218|756742
1589860800000|2020-05-19 04:00:00|139600|137850|138196|137950|139600|139180|137397|137009|507155
1589947200000|2020-05-20 04:00:00|139500|137499|140878|140682|141150|141030|138188|137499|609248
1590033600000|2020-05-21 04:00:00|140517|137494|141200|140406|141600|141525|139346|137494|541521
1590120000000|2020-05-22 04:00:00|139494|136500|141300|141020|141300|141251|138894|136500|428063
1590465600000|2020-05-26 04:00:00|145031|143310|141850|141702|145031|144106|141621|141282|886866
1590552000000|2020-05-27 04:00:00|144100|142354|142150|141284|144100|143400|139211|139049|637816
1590638400000|2020-05-28 04:00:00|144100|136884|141700|141300|144100|144027|139586|136884|565735
1590724800000|2020-05-29 04:00:00|144300|136884|143784|142980|144300|143227|141146|136884|849207
1590984000000|2020-06-01 04:00:00|144300|142892|143149|142500|144300|143758|141879|140987|484648
1591070400000|2020-06-02 04:00:00|144226|142550|144000|143151|144300|144200|141945|141818|501121
1591156800000|2020-06-03 04:00:00|144300|143300|143997|143310|144705|144587|142985|142750|534701
1591243200000|2020-06-04 04:00:00|144463|142404|141429|140978|144463|143886|140500|140412|573750
1591329600000|2020-06-05 04:00:00|143917|142022|143799|143512|144547|144476|140686|140415|733700
1591588800000|2020-06-08 04:00:00|144300|140500|144950|144505|145000|144822|142353|140500|624838
1591675200000|2020-06-09 04:00:00|144398|140400|146100|145623|146825|146765|143664|140400|620766
1591761600000|2020-06-10 04:00:00|146850|141000|146335|145600|147458|147382|145706|141000|500806
1591848000000|2020-06-11 04:00:00|147589|140300|142032|141113|147589|145420|140202|140040|513145
1591934400000|2020-06-12 04:00:00|143143|141222|141500|141274|143820|143691|138640|138500|771552
1592193600000|2020-06-15 04:00:00|138300|136948|143900|143111|143900|143255|137700|136948|563427
1592280000000|2020-06-16 04:00:00|147589|142800|145200|145005|147589|145499|142744|142566|711084
1592366400000|2020-06-17 04:00:00|146978|144726|144679|144000|146978|145978|143162|143051|652000
1592452800000|2020-06-18 04:00:00|146562|143700|144000|143540|146562|145279|142742|142646|639988
1592539200000|2020-06-19 04:00:00|145010|141500|142700|142350|145500|145060|142201|141500|1737973
1592798400000|2020-06-22 04:00:00|143399|139000|145500|145211|145500|145274|142352|139000|481182
1592884800000|2020-06-23 04:00:00|146562|142700|146399|145550|147622|147554|144689|142700|553040
1592971200000|2020-06-24 04:00:00|148032|145922|143197|142302|148032|147520|143008|142302|617286
1593057600000|2020-06-25 04:00:00|142900|142700|144900|144001|146168|144300|142024|141800|412948
1593144000000|2020-06-26 04:00:00|145609|142600|136398|136008|148000|144300|135219|135179|1182119
1593403200000|2020-06-29 04:00:00|137500|135000|140288|140000|140543|140000|134790|134700|702930
1593489600000|2020-06-30 04:00:00|142245|133000|141437|141061|142245|141865|138405|133000|558868
1593576000000|2020-07-01 04:00:00|144154|136500|144150|143703|144325|144298|140760|136500|691053
1593662400000|2020-07-02 04:00:00|146610|137122|146775|146501|148345|148251|144200|137122|655218
1594008000000|2020-07-06 04:00:00|148293|146701|150343|149801|150693|150641|147294|146701|597186
1594094400000|2020-07-07 04:00:00|151600|147555|149345|148731|151723|151646|148388|147555|464932
1594180800000|2020-07-08 04:00:00|151301|148455|150222|149801|151579|150488|148631|148455|563120
1594267200000|2020-07-09 04:00:00|152316|148611|151900|151006|152800|152249|148837|148000|528952
1594353600000|2020-07-10 04:00:00|152800|145600|154327|154183|154485|154335|149703|145600|755705
1594612800000|2020-07-13 04:00:00|158800|153488|153125|151749|158800|157660|150574|150000|709624
1594699200000|2020-07-14 04:00:00|158800|145000|152766|152219|158800|152666|148424|145000|515270
1594785600000|2020-07-15 04:00:00|154016|149030|151362|150000|155000|153500|149900|149030|778845
1594872000000|2020-07-16 04:00:00|156500|147000|151000|150601|156500|151849|148700|147000|623798
1594958400000|2020-07-17 04:00:00|158000|144032|151700|151413|158000|152343|149944|144032|668218
1595217600000|2020-07-20 04:00:00|151874|149001|157000|156200|157200|157011|150411|146500|508592
1595304000000|2020-07-21 04:00:00|158000|156839|156971|155800|158729|158544|155457|155200|513950
1595390400000|2020-07-22 04:00:00|162500|145000|156826|156201|162500|156891|154620|145000|373652
1595476800000|2020-07-23 04:00:00|160000|151800|152523|151668|160000|157169|150859|150693|647658
1595563200000|2020-07-24 04:00:00|151200|148000|151099|150901|151800|151725|148860|146470|439308
1595822400000|2020-07-27 04:00:00|152799|150376|154500|153301|154500|154010|151625|150376|481714
1595908800000|2020-07-28 04:00:00|160000|146018|151007|150200|160000|153300|149834|146018|549953
1595995200000|2020-07-29 04:00:00|160000|145100|152570|152475|160000|153125|150172|145100|403707
1596081600000|2020-07-30 04:00:00|152111|145752|154300|154100|158900|157293|149318|145752|724468
1596168000000|2020-07-31 04:00:00|157200|154150|148699|148300|157200|154265|145439|145400|1249320
1596427200000|2020-08-03 04:00:00|148200|145000|147500|146603|151317|149400|146617|145000|832083
1596513600000|2020-08-04 04:00:00|148800|145888|146800|146240|148800|148518|145889|145829|623338
1596600000000|2020-08-05 04:00:00|152300|146902|147500|146802|152300|148226|146356|145730|565651
1596686400000|2020-08-06 04:00:00|150800|145000|149999|149750|150800|150218|146639|145000|811650
1596772800000|2020-08-07 04:00:00|151400|147051|149400|149303|151784|151619|148259|147051|450138
1597032000000|2020-08-10 04:00:00|153248|147210|149600|149301|153248|150374|147500|147210|421007
1597118400000|2020-08-11 04:00:00|152244|147969|148400|148077|152244|150945|147900|146806|404816
1597204800000|2020-08-12 04:00:00|151200|148032|150700|150380|151300|151188|148341|146591|569171
1597291200000|2020-08-13 04:00:00|154400|146100|153000|152005|154400|153707|150699|146100|499402
1597377600000|2020-08-14 04:00:00|152744|151057|151160|150454|155000|152235|150374|147223|394035
1597636800000|2020-08-17 04:00:00|152190|147600|152279|151798|152623|152551|150936|147600|358570
1597723200000|2020-08-18 04:00:00|154950|150796|156300|155900|156314|156200|152000|149000|703279
1597809600000|2020-08-19 04:00:00|158000|150706|154752|154000|158000|157337|154554|150706|572113
1597896000000|2020-08-20 04:00:00|154000|150706|158600|158266|158600|158524|154000|150706|676600
1597982400000|2020-08-21 04:00:00|160500|151500|158300|158042|160500|159770|156430|151500|554408
1598241600000|2020-08-24 04:00:00|160500|159001|160599|158822|161490|161366|158141|158050|455889
1598328000000|2020-08-25 04:00:00|162400|155000|161224|160901|162400|161162|157800|155000|915496
1598414400000|2020-08-26 04:00:00|161085|159700|165800|164960|166000|165890|160364|159700|1003648
1598500800000|2020-08-27 04:00:00|171100|162000|164110|163601|171100|165900|162642|162000|542072
1598587200000|2020-08-28 04:00:00|169000|162000|164500|164401|169000|164664|163001|162000|392833
1598846400000|2020-08-31 04:00:00|170000|162000|163800|163033|170000|165500|163118|162000|352549
1598932800000|2020-09-01 04:00:00|170000|163500|169824|167000|170000|167000|163326|163050|434197
1599019200000|2020-09-02 04:00:00|174800|160911|174998|172600|175000|173266|166792|160911|765477
1599105600000|2020-09-03 04:00:00|178900|164000|162746|161325|178900|171873|161622|161318|1022671
1599192000000|2020-09-04 04:00:00|169999|163210|158490|158055|169999|164498|154909|154659|785255
1599537600000|2020-09-08 04:00:00|174000|156600|153696|152876|174000|158000|151947|150798|899990
1599624000000|2020-09-09 04:00:00|156279|153700|156400|155902|157200|156874|153718|153500|570794
1599710400000|2020-09-10 04:00:00|162000|150051|154478|153666|162000|158339|152693|150000|564346
1599796800000|2020-09-11 04:00:00|156818|153202|152040|151611|162500|154995|149881|149700|553653
1600056000000|2020-09-14 04:00:00|164000|153522|152250|152000|164000|156266|151619|151400|625702
1600142400000|2020-09-15 04:00:00|157525|149200|155000|153645|157525|155899|153221|149200|451877
1600228800000|2020-09-16 04:00:00|155561|152946|152846|152158|156319|156098|152036|151580|553671
1600315200000|2020-09-17 04:00:00|150568|149200|149870|148926|152593|150784|147121|147006|670144
1600401600000|2020-09-18 04:00:00|151368|148849|146068|145980|155000|150400|143816|143654|623874
1600660800000|2020-09-21 04:00:00|145200|144000|144500|143716|145200|145000|140785|140649|1050058
1600747200000|2020-09-22 04:00:00|144413|142400|146410|145700|155000|146912|143486|142400|520263
1600833600000|2020-09-23 04:00:00|148300|145828|141499|140337|148300|147500|140750|140337|461066
1600920000000|2020-09-24 04:00:00|142300|141060|143999|143310|144500|144252|140048|139900|524712
1601006400000|2020-09-25 04:00:00|144888|140752|144800|144400|145500|144977|141339|140752|465650
1601265600000|2020-09-28 04:00:00|146065|144959|147500|146925|148000|147600|145058|144402|645325
1601352000000|2020-09-29 04:00:00|147870|145776|147799|147050|148000|147630|145959|145332|347517
1601438400000|2020-09-30 04:00:00|147157|145064|148000|147201|148998|148925|144500|143006|381291
1601524800000|2020-10-01 04:00:00|148874|147856|149650|148800|150000|149904|147976|145930|539971
1601611200000|2020-10-02 04:00:00|147340|145880|146060|145893|148446|148290|145176|145050|483622
1601870400000|2020-10-05 04:00:00|147147|144700|148004|147000|149500|148799|146347|144700|427936
1601956800000|2020-10-06 04:00:00|148088|145797|145349|144701|149313|148624|144500|143800|470252
1602043200000|2020-10-07 04:00:00|147595|145501|146900|146000|147595|146896|143661|143569|579587
1602129600000|2020-10-08 04:00:00|148063|145359|149000|148450|149047|148985|146185|145359|417115
1602216000000|2020-10-09 04:00:00|149568|148371|151541|151440|151831|151630|148880|147787|449386
1602475200000|2020-10-12 04:00:00|152500|151331|157749|156900|159431|159357|152140|145000|972800
1602561600000|2020-10-13 04:00:00|157818|155124|158250|157456|160000|158955|156401|155124|615590
1602648000000|2020-10-14 04:00:00|159500|154419|156740|155301|159500|158750|155099|154419|652574
1602734400000|2020-10-15 04:00:00|156008|152396|156900|156152|157677|157500|153600|152396|554904
1602820800000|2020-10-16 04:00:00|156549|155343|157100|156850|158180|158081|155666|154800|430424
1603080000000|2020-10-19 04:00:00|158800|157301|155134|154051|158821|158786|152839|152721|641480
1603166400000|2020-10-20 04:00:00|156001|153290|157300|156101|157900|157691|152318|151762|757682
1603252800000|2020-10-21 04:00:00|156755|154570|159300|158500|161900|161820|155900|154482|1079657
1603339200000|2020-10-22 04:00:00|159188|157933|162447|161601|162999|162173|158506|157159|450586
1603425600000|2020-10-23 04:00:00|162485|160747|164041|163902|164325|164196|161732|160596|498646
1603684800000|2020-10-26 04:00:00|163591|162760|159500|158800|164200|163825|157667|157000|556216
1603771200000|2020-10-27 04:00:00|168848|153000|160349|159801|168848|160660|158325|153000|486129
1603857600000|2020-10-28 04:00:00|163500|152500|153200|152800|163500|158853|151512|150656|569408
1603944000000|2020-10-29 04:00:00|165000|153366|166480|165681|172000|171852|152000|151500|832253
1604030400000|2020-10-30 04:00:00|167000|164150|162450|162266|168800|168600|160499|158233|1584274
1604293200000|2020-11-02 05:00:00|164377|161518|164200|162800|166200|166003|161676|161518|758289
1604379600000|2020-11-03 05:00:00|164480|162327|165668|164593|166296|166131|161541|161511|551349
1604466000000|2020-11-04 05:00:00|170000|168500|176399|175800|177254|177107|168898|167400|1166422
1604552400000|2020-11-05 05:00:00|179299|177801|176337|174950|181150|179850|175142|173500|509819
1604638800000|2020-11-06 05:00:00|175682|170200|176132|176002|177344|177183|174000|170200|482962
1604898000000|2020-11-09 05:00:00|179550|178874|176569|175055|181994|181792|175000|173500|696432
1604984400000|2020-11-10 05:00:00|176193|174268|175000|173650|183100|176017|170317|170200|745567
1605070800000|2020-11-11 05:00:00|176995|174235|175279|174001|177449|176443|174800|173698|501965
1605157200000|2020-11-12 05:00:00|176600|173527|175240|174441|177000|176749|174580|173527|482209
1605243600000|2020-11-13 05:00:00|176557|175264|178099|177730|178521|178064|174491|174336|621848
1605502800000|2020-11-16 05:00:00|180384|178036|178621|178200|180384|179809|176920|176436|478658
1605589200000|2020-11-17 05:00:00|179579|177442|176998|176101|179579|178414|176774|176100|421783
1605675600000|2020-11-18 05:00:00|177800|176400|175787|174300|178499|177179|174200|173738|447263
1605762000000|2020-11-19 05:00:00|174644|172910|175994|175500|177000|176932|173695|172278|370015
1605848400000|2020-11-20 05:00:00|177055|175665|174600|174405|177705|177391|174150|173671|929845
1606107600000|2020-11-23 05:00:00|175837|174254|174949|173509|177757|175095|171807|171670|563620
1606194000000|2020-11-24 05:00:00|177998|173199|178350|177115|178982|178020|172682|170349|543943
1606280400000|2020-11-25 05:00:00|178037|176751|178999|177321|178999|177742|175706|175600|414678
1606453200000|2020-11-27 05:00:00|177499|177143|179321|179187|180475|180385|177280|177143|246394
1606712400000|2020-11-30 05:00:00|179744|177994|177100|176801|190000|179495|175551|175463|418212
1606798800000|2020-12-01 05:00:00|182974|176514|180200|179651|182974|182405|177021|175022|601831
1606885200000|2020-12-02 05:00:00|180500|179176|183399|182686|183940|183492|179076|178900|333798
1606971600000|2020-12-03 05:00:00|183732|182232|183399|182633|184995|184635|182330|180127|470111
1607058000000|2020-12-04 05:00:00|185190|181845|182700|182459|186346|183562|181837|180000|451572
1607317200000|2020-12-07 05:00:00|182920|181063|181688|181151|183359|183171|180617|180347|367523
1607403600000|2020-12-08 05:00:00|183497|181226|182327|181705|183497|182146|179679|178931|351959
1607490000000|2020-12-09 05:00:00|182872|179623|179704|178300|183500|183410|176824|176737|505296
1607576400000|2020-12-10 05:00:00|179067|174980|177500|176260|179353|178146|174156|174000|421343
1607662800000|2020-12-11 05:00:00|179066|175211|178107|177921|179066|178384|176023|175211|467445
1607922000000|2020-12-14 05:00:00|179270|173000|176447|176007|180000|179582|175731|173000|585400
1608008400000|2020-12-15 05:00:00|177325|175519|176976|174640|178564|177100|175024|174639|457772
1608094800000|2020-12-16 05:00:00|178339|177700|176458|176100|178774|178000|175633|175191|372717
1608181200000|2020-12-17 05:00:00|177981|176244|175000|174600|178498|177125|173871|173807|619834
1608267600000|2020-12-18 05:00:00|175642|173365|173050|173000|176898|175500|172095|172000|894729
1608526800000|2020-12-21 05:00:00|174309|172655|173795|172607|176152|174071|169800|168726|503996
1608613200000|2020-12-22 05:00:00|175550|171882|172800|171501|175550|174049|171324|171134|240993
1608699600000|2020-12-23 05:00:00|173400|172001|173421|173000|174813|174690|172649|171612|430544
1608786000000|2020-12-24 05:00:00|174078|172678|173973|173509|174700|174572|172961|172678|115872
1609131600000|2020-12-28 05:00:00|175628|174067|178299|177901|179146|179047|174746|173538|330059
1609218000000|2020-12-29 05:00:00|179728|177875|176065|175651|180146|179050|175600|175100|485045
1609304400000|2020-12-30 05:00:00|176974|175824|174199|173952|177301|176512|172632|172510|429076
1609390800000|2020-12-31 05:00:00|174630|172500|175300|175200|175900|175873|173555|171500|242972
1609736400000|2021-01-04 05:00:00|177210|175900|172713|171600|177210|176137|170838|170705|643390
1609822800000|2021-01-05 05:00:00|173677|172067|174179|171506|174767|174643|171898|171201|284631
1609909200000|2021-01-06 05:00:00|170800|170000|174525|174300|174900|174640|170014|166200|1057978
1609995600000|2021-01-07 05:00:00|175003|173703|178985|178211|179490|178800|173819|172801|959448
1610082000000|2021-01-08 05:00:00|179636|178360|181171|180950|181499|181050|177400|177170|847993
1610341200000|2021-01-11 05:00:00|181258|179406|177700|176701|182939|179900|176116|176010|448951
1610427600000|2021-01-12 05:00:00|177783|176383|175000|174460|178057|177663|172541|172470|413435
1610514000000|2021-01-13 05:00:00|176368|173047|175966|175526|176567|176467|173546|173047|425371
1610600400000|2021-01-14 05:00:00|176176|174897|174650|174100|177575|177476|173362|173194|325610
1610686800000|2021-01-15 05:00:00|175273|172800|173600|173110|175700|175514|172225|172100|302616
1611032400000|2021-01-19 05:00:00|175665|174267|180690|179900|181000|180875|174174|173619|613850
1611118800000|2021-01-20 05:00:00|181793|179166|190100|188815|190542|190323|180586|178907|783895
1611205200000|2021-01-21 05:00:00|191091|189502|188898|188500|193530|193425|188600|188500|775786
1611291600000|2021-01-22 05:00:00|188500|187662|190300|189934|191125|191079|187698|186504|529362
1611550800000|2021-01-25 05:00:00|195000|191700|189800|188777|195000|193400|186989|186647|570480
1611637200000|2021-01-26 05:00:00|191449|188245|193198|192520|194482|193302|188471|185075|456179
1611723600000|2021-01-27 05:00:00|193333|192098|182800|181705|195518|192476|180297|180000|1015461
1611810000000|2021-01-28 05:00:00|182583|180167|186683|185551|189900|189806|181319|180167|732234
1611896400000|2021-01-29 05:00:00|184108|183384|183500|183206|186499|185735|181095|181000|428724
1612155600000|2021-02-01 05:00:00|185000|184000|190900|190387|192318|192200|185000|184000|583993
1612242000000|2021-02-02 05:00:00|193059|191324|207300|206683|209000|208700|191518|190531|883735
1612328400000|2021-02-03 05:00:00|206600|206200|207150|206500|211700|211601|202183|201800|1843768
1612414800000|2021-02-04 05:00:00|208245|206830|206385|205922|210381|207796|204313|204000|639756
1612501200000|2021-02-05 05:00:00|208000|205783|209900|209650|210400|210213|205972|205783|352058
1612760400000|2021-02-08 05:00:00|211265|210194|209200|209050|212500|212125|207342|207200|303048
1612846800000|2021-02-09 05:00:00|211509|207533|208875|208415|211509|210498|207902|205995|288641
1612933200000|2021-02-10 05:00:00|210128|209417|209497|208080|211043|210739|206304|206100|354493
1613019600000|2021-02-11 05:00:00|210974|209581|209499|208501|211741|210318|207842|206508|295395
1613106000000|2021-02-12 05:00:00|210319|207631|210567|210465|211035|210872|208389|205595|184620
1613451600000|2021-02-16 05:00:00|212146|211036|211999|211000|215358|215228|210496|210000|323906
1613538000000|2021-02-17 05:00:00|213980|210500|214099|212856|214100|213301|209726|209000|343528
1613624400000|2021-02-18 05:00:00|213560|211839|212200|211700|214371|213244|210498|206873|372463
1613710800000|2021-02-19 05:00:00|213705|210988|210008|209987|215573|213053|209742|209665|443903
1613970000000|2021-02-22 05:00:00|208643|205932|206499|205600|210333|209135|206299|202919|461027
1614056400000|2021-02-23 05:00:00|207500|205062|206960|206000|209469|208190|200282|200000|543373
1614142800000|2021-02-24 05:00:00|206788|205970|210899|209771|211500|210006|203821|202086|283710
1614229200000|2021-02-25 05:00:00|208880|207520|202500|201424|210832|209601|201424|200500|528676
1614315600000|2021-02-26 05:00:00|205575|202141|203888|203400|207165|207035|201655|201035|425023
1614574800000|2021-03-01 05:00:00|207203|205076|208917|208674|209000|208674|204567|201318|514302
1614661200000|2021-03-02 05:00:00|206674|205478|208720|208001|210636|210426|206674|204807|325258
1614747600000|2021-03-03 05:00:00|209598|207847|202550|202101|210186|208851|201112|200200|487629
1614834000000|2021-03-04 05:00:00|202555|201388|204020|203280|209619|208672|201200|200344|613324
1614920400000|2021-03-05 05:00:00|205499|202648|211071|210940|211889|211802|204189|200808|745780
1615179600000|2021-03-08 05:00:00|208152|206699|203200|202811|220000|212722|202254|201821|439760
1615266000000|2021-03-09 05:00:00|207325|204556|205500|204700|213085|207741|204849|202837|454415
1615352400000|2021-03-10 05:00:00|206208|203339|205530|204888|208915|208120|203448|203270|433462
1615438800000|2021-03-11 05:00:00|208966|207424|212500|211701|212700|212500|207500|201751|402046
1615525200000|2021-03-12 05:00:00|213737|206143|206404|206150|213737|209503|204840|204700|606299
1615780800000|2021-03-15 04:00:00|215000|204700|206499|205900|218800|206791|204400|204097|450526
1615867200000|2021-03-16 04:00:00|215702|200112|210104|209149|218800|212385|207161|200112|407266
1615953600000|2021-03-17 04:00:00|211900|205000|210499|209108|212947|210931|205471|205000|504746
1616040000000|2021-03-18 04:00:00|208217|206303|204400|203801|214605|207570|203445|203285|490072
1616126400000|2021-03-19 04:00:00|205481|203947|204300|204003|214400|205241|201809|200112|521629
1616385600000|2021-03-22 04:00:00|205902|204402|204240|203905|206559|205802|202733|201800|780657
1616472000000|2021-03-23 04:00:00|204244|202966|205588|204851|207482|207227|203811|202500|404512
1616558400000|2021-03-24 04:00:00|209000|202500|204900|204301|210000|207808|204223|202500|380345
1616644800000|2021-03-25 04:00:00|205865|204053|206100|204618|208506|205835|201110|201001|384217
1616731200000|2021-03-26 04:00:00|205946|204546|203637|203315|207994|205001|201473|201362|564373
1616990400000|2021-03-29 04:00:00|203900|201210|207000|206455|208000|206651|201633|201000|363611
1617076800000|2021-03-30 04:00:00|210984|206000|205500|205030|210984|206928|204480|204000|368183
1617163200000|2021-03-31 04:00:00|205674|203849|207210|206650|209400|209309|205551|202017|278269
1617249600000|2021-04-01 04:00:00|210152|208334|214015|213614|215000|214248|208851|206863|493568
1617595200000|2021-04-05 04:00:00|239000|208000|223500|222750|239000|223686|213998|208000|717123
1617681600000|2021-04-06 04:00:00|223266|220518|222800|222511|224010|223719|221479|220518|405189
1617768000000|2021-04-07 04:00:00|223946|222140|226000|225088|230000|225880|222405|215811|364829
1617854400000|2021-04-08 04:00:00|227592|225820|227300|226866|249500|228301|225773|225264|401838
1617940800000|2021-04-09 04:00:00|228458|226000|228500|228277|228990|228870|225155|224895|329848
1618200000000|2021-04-12 04:00:00|233600|216000|226000|225051|233600|227684|223883|216000|559015
1618286400000|2021-04-13 04:00:00|226729|224933|226735|226000|233500|227704|225268|219000|399240
1618372800000|2021-04-14 04:00:00|230560|225985|225645|225401|230560|227721|224974|224100|222015
1618459200000|2021-04-15 04:00:00|233600|225335|229560|229250|233600|230623|226500|222200|417370
1618545600000|2021-04-16 04:00:00|230338|228941|229650|229501|237600|231146|228485|225015|420526
1618804800000|2021-04-19 04:00:00|235000|228762|230455|230242|235000|231739|228751|224000|346111
1618891200000|2021-04-20 04:00:00|232190|229423|228647|227508|232190|230935|227253|226501|310832
1618977600000|2021-04-21 04:00:00|235000|220000|229279|227500|235000|229492|225926|220000|380359
1619064000000|2021-04-22 04:00:00|230670|227890|227300|226781|230859|230306|225722|225102|305847
1619150400000|2021-04-23 04:00:00|233600|220000|231523|231340|233600|232531|227500|220000|510760
1619409600000|2021-04-26 04:00:00|232040|230764|234000|232937|234400|234087|231100|230335|260131
1619496000000|2021-04-27 04:00:00|233713|232162|241150|240500|243000|242850|230440|230004|647558
1619582400000|2021-04-28 04:00:00|255000|240402|238599|238262|255000|245134|237672|237218|900083
1619668800000|2021-04-29 04:00:00|240577|238400|241873|241401|243704|243552|238997|238400|507085
1619755200000|2021-04-30 04:00:00|241968|240710|241167|240800|245012|242714|240231|239478|427904
1620014400000|2021-05-03 04:00:00|242999|241801|239299|238285|249500|242353|238513|238212|544416
1620100800000|2021-05-04 04:00:00|239291|237732|235299|234501|244028|238593|231139|231015|569608
1620187200000|2021-05-05 04:00:00|240099|233772|235800|235500|240099|238180|235221|233772|230716
1620273600000|2021-05-06 04:00:00|259000|234542|238699|238150|259000|238300|234285|230036|268161
1620360000000|2021-05-07 04:00:00|239231|236912|240070|239921|244983|241569|237700|231800|385489
1620619200000|2021-05-10 04:00:00|239000|238239|233700|232851|242040|238990|233495|232500|343457
1620705600000|2021-05-11 04:00:00|259000|229618|230600|230411|259000|232120|228360|227867|559256
1620792000000|2021-05-12 04:00:00|230964|229603|224600|224210|231655|229746|223006|222500|461889
1620878400000|2021-05-13 04:00:00|223632|218000|227646|225907|228000|227557|223044|218000|464377
1620964800000|2021-05-14 04:00:00|228472|226660|231800|231616|232500|232100|228000|226087|474971
1621224000000|2021-05-17 04:00:00|231841|230054|232700|232200|241322|232322|229607|229000|230054
1621310400000|2021-05-18 04:00:00|235414|232135|230197|229800|240000|234237|230099|229800|293691
1621396800000|2021-05-19 04:00:00|229000|227686|232300|231000|245600|233500|226364|222200|248586
1621483200000|2021-05-20 04:00:00|269006|231053|235980|235500|269006|235964|231200|225354|398254
1621569600000|2021-05-21 04:00:00|238116|234957|234600|234500|238116|236915|234303|224500|378724
1621828800000|2021-05-24 04:00:00|269006|218000|241298|241100|269006|241805|235800|218000|278432
1621915200000|2021-05-25 04:00:00|243506|240024|242395|241400|243506|243091|240298|240024|333229
1622001600000|2021-05-26 04:00:00|242248|240748|244086|242767|244500|244278|241293|240158|290811
1622088000000|2021-05-27 04:00:00|243168|240773|242209|242000|244900|243802|240201|240110|889441
1622174400000|2021-05-28 04:00:00|242276|240305|241100|241002|244500|242772|240812|239559|349410
1622520000000|2021-06-01 04:00:00|242853|240673|242949|242600|245043|243651|240524|235477|282175
1622606400000|2021-06-02 04:00:00|243164|241609|242300|241982|245247|244100|240464|235350|238692
1622692800000|2021-06-03 04:00:00|242643|240629|241000|239701|245000|241412|238349|236700|310255
1622779200000|2021-06-04 04:00:00|241241|238534|245282|244862|245499|245330|240026|233613|404764
1623038400000|2021-06-07 04:00:00|245544|243444|247000|246100|247500|246800|244138|243444|463068
1623124800000|2021-06-08 04:00:00|269006|245658|248475|248001|269006|249433|246808|238440|464354
1623211200000|2021-06-09 04:00:00|249267|247467|249398|249010|251000|250500|248811|246969|283055
1623297600000|2021-06-10 04:00:00|251847|241705|252800|252500|256115|252700|247980|241705|375162
1623384000000|2021-06-11 04:00:00|252652|251016|251410|251275|269006|253103|249872|244650|413686
1623643200000|2021-06-14 04:00:00|252681|251709|252600|252310|257500|252759|250102|250034|350668
1623729600000|2021-06-15 04:00:00|254635|252437|252200|252001|254635|253480|251340|251254|364311
1623816000000|2021-06-16 04:00:00|253813|250780|250687|250100|253813|253000|248427|248230|478519
1623902400000|2021-06-17 04:00:00|251398|248302|253100|252753|260000|254354|249817|248302|466051
1623988800000|2021-06-18 04:00:00|254568|251983|250999|250800|262500|253900|249255|246364|426547
1624248000000|2021-06-21 04:00:00|253508|252100|254000|253000|254125|254009|250300|245836|520244
1624334400000|2021-06-22 04:00:00|252848|250837|254298|254000|259000|254508|252129|250837|455706
1624420800000|2021-06-23 04:00:00|255238|253428|253301|253000|255634|255530|252599|251288|271781
1624507200000|2021-06-24 04:00:00|270504|252291|254788|254600|270504|255018|253999|252291|327755
1624593600000|2021-06-25 04:00:00|256623|252957|254099|253950|256623|255040|253178|252957|796897
1624852800000|2021-06-28 04:00:00|255680|253888|253639|253101|257000|255153|252051|251929|497143
1624939200000|2021-06-29 04:00:00|254278|252856|252994|252044|254888|253981|250882|250700|377525
1625025600000|2021-06-30 04:00:00|253795|250355|250800|250638|254061|252314|249610|249515|484763
1625112000000|2021-07-01 04:00:00|252635|249465|252700|252038|257450|252881|249460|245000|265028
1625198400000|2021-07-02 04:00:00|254100|252128|257400|257388|260000|257670|252958|250876|375918
1625544000000|2021-07-06 04:00:00|257600|223005|259600|259300|265000|259689|256823|223005|375254
1625630400000|2021-07-07 04:00:00|261584|259611|259888|259200|263006|261725|259400|258500|209717
1625716800000|2021-07-08 04:00:00|258452|256844|258870|257000|265000|260032|255833|245090|273440
1625803200000|2021-07-09 04:00:00|270504|258183|259299|258978|270504|259656|257708|251090|234810
1626062400000|2021-07-12 04:00:00|260200|258073|261691|261151|264000|261600|259264|252177|202254
1626148800000|2021-07-13 04:00:00|270504|259907|261950|261300|270504|264002|260485|259907|231680
1626235200000|2021-07-14 04:00:00|263322|261491|264426|264166|270000|265835|262400|256000|274100
1626321600000|2021-07-15 04:00:00|270504|263757|262475|261700|270504|265100|261242|261183|300555
1626408000000|2021-07-16 04:00:00|264161|261884|263890|263503|265575|264265|261771|256128|273472
1626667200000|2021-07-19 04:00:00|264218|262224|259500|259200|264218|262880|257391|255313|425184
1626753600000|2021-07-20 04:00:00|261011|259344|263000|262400|264025|263906|258462|235000|223549
1626840000000|2021-07-21 04:00:00|270504|261218|266033|265201|270504|265201|261429|261000|281602
1626926400000|2021-07-22 04:00:00|266654|265150|269400|268970|270000|269200|264800|260000|266812
1627012800000|2021-07-23 04:00:00|270504|267205|275632|275503|277665|277431|269480|267205|378538
1627272000000|2021-07-26 04:00:00|276452|274471|279985|279417|281000|279800|275068|271155|429322
1627358400000|2021-07-27 04:00:00|279818|278029|276100|275700|285267|281592|269678|268007|912429
1627444800000|2021-07-28 04:00:00|279131|275982|272569|272050|279765|279252|272100|271010|851444
1627531200000|2021-07-29 04:00:00|274929|273307|271600|271000|279800|274188|270800|270101|338538
1627617600000|2021-07-30 04:00:00|272354|270004|270485|270444|272685|271800|269753|269309|405277
1627876800000|2021-08-02 04:00:00|273471|270799|272100|271600|273471|272000|269357|267000|284814
1627963200000|2021-08-03 04:00:00|273100|261500|272500|269501|279787|272647|268390|261317|319258
1628049600000|2021-08-04 04:00:00|279787|269061|272250|271701|279787|272973|270910|265000|172603
1628136000000|2021-08-05 04:00:00|274196|271410|273800|273567|276794|273881|271272|267756|185311
1628222400000|2021-08-06 04:00:00|275384|272293|274000|273920|275737|274159|272123|271811|224087
1628481600000|2021-08-09 04:00:00|277887|272498|275899|275501|277887|276628|272907|272498|142989
1628568000000|2021-08-10 04:00:00|277912|275450|276084|275800|279689|277023|274612|272800|234145
1628654400000|2021-08-11 04:00:00|277129|261317|274900|274702|277900|277638|274700|261317|156456
1628740800000|2021-08-12 04:00:00|276764|273773|276750|276411|277500|276779|273959|273544|282112
1628827200000|2021-08-13 04:00:00|278190|275551|276900|276700|278190|277268|276097|275551|153588
1629086400000|2021-08-16 04:00:00|277635|275359|277832|277445|279689|277950|272421|272178|254164
1629172800000|2021-08-17 04:00:00|278613|275542|274497|273600|280000|277383|273709|273023|290375
1629259200000|2021-08-18 04:00:00|275404|273325|273200|272571|276729|276527|272600|272279|176818
1629345600000|2021-08-19 04:00:00|272054|269744|274198|272801|274913|274804|270446|267149|224407
1629432000000|2021-08-20 04:00:00|273706|271365|277100|276900|277300|277168|272991|271365|244671
1629691200000|2021-08-23 04:00:00|278868|245000|283500|282455|284463|284233|277685|245000|284902
1629777600000|2021-08-24 04:00:00|285152|282016|284998|284611|286152|285945|282809|278000|187179
1629864000000|2021-08-25 04:00:00|299900|283523|286300|285800|299900|286438|284923|282000|206203
1629950400000|2021-08-26 04:00:00|289105|284080|284295|283619|293600|286116|284234|283619|219431
1630036800000|2021-08-27 04:00:00|286886|284009|289099|288961|292500|289973|284149|282000|386205
1630296000000|2021-08-30 04:00:00|299900|286969|291148|290501|299900|292829|289247|286969|266464
1630382400000|2021-08-31 04:00:00|293617|243752|291400|291001|293617|292300|290281|243752|572650
1630468800000|2021-09-01 04:00:00|293424|291477|291249|290700|294347|293588|290526|290000|214016
1630555200000|2021-09-02 04:00:00|292727|290172|288510|288220|293370|292453|288333|287654|350056
1630641600000|2021-09-03 04:00:00|289683|287109|289520|289333|296998|290704|287147|284000|325591
1630987200000|2021-09-07 04:00:00|291519|288813|291468|290600|291649|291557|289001|285050|188860
1631073600000|2021-09-08 04:00:00|291651|288436|289650|289356|292230|291339|288315|288139|150068
1631160000000|2021-09-09 04:00:00|289952|288365|289827|289501|291500|291290|288966|287808|207571
1631246400000|2021-09-10 04:00:00|291478|289419|284169|283900|299900|291978|283499|282861|588056
1631505600000|2021-09-13 04:00:00|292000|261317|287800|287001|292000|288246|284756|261317|342045
1631592000000|2021-09-14 04:00:00|295000|281878|287588|286814|295000|289301|285879|281878|345482
1631678400000|2021-09-15 04:00:00|295000|282000|290499|290333|295000|291157|284463|282000|239089
1631764800000|2021-09-16 04:00:00|296000|282000|288699|288320|296000|290311|287060|282000|387594
1631851200000|2021-09-17 04:00:00|290386|288190|282599|282100|290725|289429|282400|282000|371273
1632110400000|2021-09-20 04:00:00|281901|280071|278600|277667|281901|281111|274052|274000|573575
1632196800000|2021-09-21 04:00:00|282250|279174|278899|278150|282250|281484|277911|275500|212810
1632283200000|2021-09-22 04:00:00|281729|279321|283446|281882|283510|283001|278886|277295|414738
1632369600000|2021-09-23 04:00:00|285940|282853|283790|283600|289900|284448|282128|279085|296542
1632456000000|2021-09-24 04:00:00|283428|281813|285499|285266|286350|285755|281833|278334|261681
1632715200000|2021-09-27 04:00:00|286830|285333|282998|282531|288015|285424|281065|280877|320705
1632801600000|2021-09-28 04:00:00|281229|277411|272945|272500|283000|281225|271400|271290|735765
1632888000000|2021-09-29 04:00:00|276656|274410|270600|269325|276656|275511|268500|268000|431367
1632974400000|2021-09-30 04:00:00|272780|270549|266698|266600|272780|271138|265900|265010|637821
1633060800000|2021-10-01 04:00:00|266361|264072|272899|272710|274194|274003|264321|260188|495201
1633320000000|2021-10-04 04:00:00|272005|270667|268685|267216|273000|272000|262435|262203|519855
1633406400000|2021-10-05 04:00:00|269989|265735|272353|272020|282372|274678|267789|265735|382688
1633492800000|2021-10-06 04:00:00|270175|268030|276199|275501|276695|276000|268154|262300|324822
1633579200000|2021-10-07 04:00:00|278018|276526|279499|278401|280400|280308|276907|275975|238543
1633665600000|2021-10-08 04:00:00|279293|276034|280075|279992|283990|280633|278751|276034|325900
1633924800000|2021-10-11 04:00:00|280100|277863|277688|277100|281618|281496|277300|267500|336339
1634011200000|2021-10-12 04:00:00|277593|276050|273098|272124|281200|279300|272489|269983|313614
1634097600000|2021-10-13 04:00:00|274907|273278|276845|276026|281200|277000|273991|272506|337452
1634184000000|2021-10-14 04:00:00|279200|277320|283960|283001|283990|283300|278200|276681|234996
1634270400000|2021-10-15 04:00:00|284934|281443|283500|283350|285000|284579|282154|281443|354115
1634529600000|2021-10-18 04:00:00|282945|281471|286550|285250|287000|285930|281805|281008|255069
1634616000000|2021-10-19 04:00:00|287632|285500|288065|286850|288772|288049|286221|285157|228393
1634702400000|2021-10-20 04:00:00|294674|277000|284299|284001|294674|288553|283841|277000|266507
1634788800000|2021-10-21 04:00:00|285025|283430|280000|279208|286489|285687|275500|274200|269208
1634875200000|2021-10-22 04:00:00|288303|279301|277099|276970|288303|283067|274341|274200|375277
1635134400000|2021-10-25 04:00:00|278747|276590|280800|279800|285550|280500|273461|270389|242074
1635220800000|2021-10-26 04:00:00|282283|280231|278350|277526|283391|282038|272400|272282|488185
1635307200000|2021-10-27 04:00:00|280024|276520|293487|292800|298247|298034|277695|276520|726923
1635393600000|2021-10-28 04:00:00|293486|292380|292149|291600|295526|294700|289635|289460|482707
1635480000000|2021-10-29 04:00:00|293502|265100|296755|296525|297290|296755|290500|265100|306604
1635739200000|2021-11-01 04:00:00|298091|256470|288050|287500|298800|297500|287222|256470|380258
1635825600000|2021-11-02 04:00:00|289219|286176|291779|291201|294000|293840|288257|286030|253566
1635912000000|2021-11-03 04:00:00|299700|281723|294500|293650|299700|293830|290129|281723|308148
1635998400000|2021-11-04 04:00:00|297666|284619|297700|296611|300000|299664|293344|284619|283849
1636084800000|2021-11-05 04:00:00|300000|292222|298400|298101|301203|301061|297395|292222|239963
1636347600000|2021-11-08 05:00:00|300489|298200|298599|298300|302097|302010|298232|297707|245455
1636434000000|2021-11-09 05:00:00|300446|298370|298282|297504|300888|300115|295209|292222|253757
1636520400000|2021-11-10 05:00:00|299628|297829|293600|292835|299628|297829|290738|288426|242460
1636606800000|2021-11-11 05:00:00|295463|262400|295800|294000|301535|296963|293441|262400|170100
1636693200000|2021-11-12 05:00:00|295740|292891|299500|299250|299844|299650|292913|292069|250730
1636952400000|2021-11-15 05:00:00|301223|298677|299388|298800|320000|301200|297378|297100|240340
1637038800000|2021-11-16 05:00:00|300603|297698|298328|298000|315000|299582|296784|296007|285161
1637125200000|2021-11-17 05:00:00|299948|297132|298427|298129|299948|299262|297087|295724|248809
1637211600000|2021-11-18 05:00:00|300634|298652|302626|301900|303557|303176|298046|297566|317491
1637298000000|2021-11-19 05:00:00|304521|302102|300070|299980|305112|303509|299803|299213|322444
1637557200000|2021-11-22 05:00:00|301802|299324|294639|294350|304555|301465|294036|293333|292312
1637643600000|2021-11-23 05:00:00|293895|292859|294316|291500|299800|295056|289877|289595|283126
1637730000000|2021-11-24 05:00:00|294679|292388|293989|293500|295000|294113|290457|290250|168621
1637902800000|2021-11-26 05:00:00|292940|289421|285859|285607|294000|292400|284925|284800|273621
1638162000000|2021-11-29 05:00:00|289636|286010|293995|292451|298250|293700|288100|285200|415331
1638248400000|2021-11-30 05:00:00|292904|290427|286470|286001|293435|293168|284350|280003|858136
1638334800000|2021-12-01 05:00:00|290439|288154|284400|283203|293100|292827|282800|281817|304027
1638421200000|2021-12-02 05:00:00|292900|281234|287000|285220|292900|289350|281990|280500|356897
1638507600000|2021-12-03 05:00:00|288469|285659|284799|284003|291550|290064|282400|282001|279144
1638766800000|2021-12-06 05:00:00|286094|284771|288587|287400|288955|288703|281400|281000|205302
1638853200000|2021-12-07 05:00:00|292200|290990|298598|296702|298600|296702|291430|283500|372630
1638939600000|2021-12-08 05:00:00|298253|296208|297440|297005|298890|297902|294483|294303|281625
1639026000000|2021-12-09 05:00:00|298495|296097|297248|296003|299619|299177|295317|291111|269664
1639112400000|2021-12-10 05:00:00|297555|295070|297339|296850|299000|298674|294782|291111|342866
1639371600000|2021-12-13 05:00:00|299344|296299|293999|293409|299344|298200|292741|292257|338423
1639458000000|2021-12-14 05:00:00|294920|291525|291180|290022|296700|292618|284623|282600|221409
1639544400000|2021-12-15 05:00:00|291941|288481|295000|294512|299210|295300|285499|281503|221962
1639630800000|2021-12-16 05:00:00|298244|295429|290000|289205|300000|296904|288182|285180|402282
1639717200000|2021-12-17 05:00:00|290911|287385|286834|285906|290911|288804|283661|280003|425852
1639976400000|2021-12-20 05:00:00|281528|281527|286200|285302|287291|286000|280554|280000|338458
1640062800000|2021-12-21 05:00:00|287245|285657|288500|286619|290000|289338|283246|283025|271701
1640149200000|2021-12-22 05:00:00|288647|286344|294250|293275|295000|294608|287837|286344|242238
1640235600000|2021-12-23 05:00:00|295458|292415|294121|294000|297200|297072|293600|291571|217944
1640581200000|2021-12-27 05:00:00|296951|293950|295999|295700|296951|296800|294800|293576|101470
1640667600000|2021-12-28 05:00:00|298002|295098|293887|293302|299000|297500|291895|291800|198251
1640754000000|2021-12-29 05:00:00|294384|292517|292600|292380|294900|294287|291111|290800|162453
1640840400000|2021-12-30 05:00:00|295103|292116|291400|290600|295103|294125|291400|289777|124628
1640926800000|2021-12-31 05:00:00|297000|283000|289860|289400|297000|292624|289378|283000|317634
1641186000000|2022-01-03 05:00:00|291566|289059|291175|290223|291566|291037|287023|286801|248588
1641272400000|2022-01-04 05:00:00|291237|288978|288400|288015|296666|293294|287633|284800|348706
1641358800000|2022-01-05 05:00:00|289569|287422|276100|275423|290500|289215|275133|275000|570448
1641445200000|2022-01-06 05:00:00|276554|274211|277096|276001|288000|279245|273726|273333|355375
1641531600000|2022-01-07 05:00:00|275031|272311|274009|273729|284400|276542|271609|271500|270992
1641790800000|2022-01-10 05:00:00|274695|272920|277898|277151|278000|277331|266344|266138|329920
1641877200000|2022-01-11 05:00:00|302509|249198|280380|280290|302509|280650|273780|249198|259072
1641963600000|2022-01-12 05:00:00|280822|278104|284000|283020|285820|285545|280822|278104|457939
1642050000000|2022-01-13 05:00:00|284709|281947|279997|277803|286500|286344|277916|277788|272824
1642136400000|2022-01-14 05:00:00|279578|275829|279780|278348|288800|282048|275164|270000|354200
1642482000000|2022-01-18 05:00:00|276094|274043|273399|271205|279400|275600|271239|271000|406345
1642568400000|2022-01-19 05:00:00|272800|268918|272340|271110|276860|276617|271041|268918|315739
1642654800000|2022-01-20 05:00:00|274151|270496|266494|265100|283691|275811|264427|262533|247398
1642741200000|2022-01-21 05:00:00|267124|264500|260700|260300|269800|269500|260052|258665|627904
1643000400000|2022-01-24 05:00:00|262759|259385|259500|257000|262891|261528|249359|249171|782579
1643086800000|2022-01-25 05:00:00|257167|254673|255200|253500|265421|258586|250321|249555|616598
1643173200000|2022-01-26 05:00:00|257413|255200|260500|258623|270998|265453|254372|253500|513340
1643259600000|2022-01-27 05:00:00|259946|257106|261000|259011|270000|265049|257849|256003|428592
1643346000000|2022-01-28 05:00:00|260630|258338|266990|266499|270000|267000|254889|253500|497688
1643605200000|2022-01-31 05:00:00|269912|266691|271025|270701|272000|271575|264664|264540|529190
1643691600000|2022-02-01 05:00:00|273697|272297|301390|301100|302000|301500|269306|268693|1034465
1643778000000|2022-02-02 05:00:00|300000|299307|291003|290501|307158|306038|288750|288000|1005283
1643864400000|2022-02-03 05:00:00|293500|292100|291500|291200|298499|298095|284504|283988|730740
1643950800000|2022-02-04 05:00:00|291200|287823|286120|285949|302001|289999|279909|279600|991950
1644210000000|2022-02-07 05:00:00|286627|285552|279000|278700|290000|288400|277469|277033|452871
1644296400000|2022-02-08 05:00:00|279323|277878|279100|278500|280497|279650|273859|273609|364919
1644382800000|2022-02-09 05:00:00|281000|278826|283397|282100|284497|284322|280746|278826|350863
1644469200000|2022-02-10 05:00:00|284995|275288|277000|276300|286000|283104|276183|275288|337809
1644555600000|2022-02-11 05:00:00|287199|273456|269000|268500|287199|278433|266599|266500|537411
1644814800000|2022-02-14 05:00:00|279500|267500|271614|270600|279500|272260|264214|261633|390657
1644901200000|2022-02-15 05:00:00|280000|265000|272500|272056|284300|276000|271227|265000|389528
1644987600000|2022-02-16 05:00:00|280000|265000|274699|273000|282061|275913|269850|265000|312336
1645074000000|2022-02-17 05:00:00|274484|272111|264800|264401|274928|274060|264464|263929|278602
1645160400000|2022-02-18 05:00:00|267795|266416|261512|260970|270390|267572|260643|260306|303217
1645506000000|2022-02-22 05:00:00|259400|258800|261400|260501|263985|263687|255528|254000|517007
1645592400000|2022-02-23 05:00:00|263983|260261|254700|253400|263983|263209|254499|253400|274764
1645678800000|2022-02-24 05:00:00|257600|250000|264865|263101|266900|265960|246500|245771|515195
1645765200000|2022-02-25 05:00:00|264519|261811|269327|269000|270909|270780|262843|250000|274598
1646024400000|2022-02-28 05:00:00|290000|250000|270300|267217|290000|271202|265666|250000|265114
1646110800000|2022-03-01 05:00:00|270811|267880|268900|268380|278800|272046|266874|264291|248680
1646197200000|2022-03-02 05:00:00|270428|267303|269395|269000|271334|271209|266897|262371|236417
1646283600000|2022-03-03 05:00:00|269762|267587|264650|263003|275000|273251|264650|260000|301736
1646370000000|2022-03-04 05:00:00|267391|265852|264244|264000|275000|268196|260937|260000|247379
1646629200000|2022-03-07 05:00:00|260375|258549|252699|251600|264779|264126|251900|251001|384000
1646715600000|2022-03-08 05:00:00|275000|249500|255357|254550|275000|262401|251400|249500|502143
1646802000000|2022-03-09 05:00:00|270200|250413|267200|266830|270200|268398|258376|250413|504879
1646888400000|2022-03-10 05:00:00|267253|261920|264900|264800|270000|266961|262800|255000|268308
1646974800000|2022-03-11 05:00:00|266000|264284|261595|261300|273600|270100|260631|260000|281231
1647230400000|2022-03-14 04:00:00|273800|258390|256495|254110|274000|264000|252798|252500|285499
1647316800000|2022-03-15 04:00:00|253780|251888|260121|259321|270000|260971|253324|250500|314993
1647403200000|2022-03-16 04:00:00|263436|261337|268500|267721|269500|268500|258555|253000|319057
1647489600000|2022-03-17 04:00:00|275000|260000|268599|267200|275000|269441|265466|256800|357103
1647576000000|2022-03-18 04:00:00|268754|266879|273650|273204|275000|273761|266029|260000|826502
1647835200000|2022-03-21 04:00:00|273542|271742|272899|270000|276000|275023|269300|269043|245021
1647921600000|2022-03-22 04:00:00|280000|266500|280745|280555|283180|282985|272957|266500|410788
1648008000000|2022-03-23 04:00:00|281468|279468|277600|277030|283000|280200|276334|275000|333141
1648094400000|2022-03-24 04:00:00|283000|270000|282578|281613|283000|282750|276140|270000|201868
1648180800000|2022-03-25 04:00:00|283945|282074|283000|282808|286000|284300|279352|275000|292385
1648440000000|2022-03-28 04:00:00|283525|272000|283972|283500|284288|283931|279700|272000|317374
1648526400000|2022-03-29 04:00:00|284857|283318|286500|285777|288500|288224|283950|282304|379415
1648612800000|2022-03-30 04:00:00|289500|282000|286200|285900|289500|286833|284469|282000|305201
1648699200000|2022-03-31 04:00:00|290000|280000|281311|280000|290000|286092|279254|278901|579455
1648785600000|2022-04-01 04:00:00|281185|279396|281050|280504|286800|281776|277759|277544|323347
1649044800000|2022-04-04 04:00:00|282224|280224|288000|286500|288154|288066|281400|279421|260970
1649131200000|2022-04-05 04:00:00|288800|276000|282700|282126|288800|287124|281900|276000|265624
1649217600000|2022-04-06 04:00:00|295000|275000|274352|273000|295000|280001|272940|272600|326747
1649304000000|2022-04-07 04:00:00|290000|270200|274782|273011|290000|275800|269764|269633|164782
1649390400000|2022-04-08 04:00:00|290000|260406|268185|267705|290000|274500|267608|260406|132620
1649649600000|2022-04-11 04:00:00|287500|259000|260000|259500|287500|266860|259279|259000|227747
1649736000000|2022-04-12 04:00:00|270300|256000|257900|257012|278500|264770|255233|255131|305453
1649822400000|2022-04-13 04:00:00|275000|255000|261249|260360|275000|261244|256949|255000|212947
1649908800000|2022-04-14 04:00:00|278000|255500|255000|254477|278000|261300|254200|254000|188975
1650254400000|2022-04-18 04:00:00|255065|254522|258000|257350|258800|257402|253270|253103|107387
1650340800000|2022-04-19 04:00:00|257599|255627|259479|258810|261891|261778|254896|252673|240250
1650427200000|2022-04-20 04:00:00|260626|259100|258773|257450|270000|263660|255953|255731|301872
1650513600000|2022-04-21 04:00:00|259496|257713|250800|250000|269203|260558|248904|247127|280441
1650600000000|2022-04-22 04:00:00|267000|245000|239000|238700|267000|251341|238415|238279|636640
1650859200000|2022-04-25 04:00:00|238800|235000|246600|246300|255400|246700|236900|235000|475919
1650945600000|2022-04-26 04:00:00|246137|241001|231800|231400|260500|247123|222440|222000|872455
1651032000000|2022-04-27 04:00:00|244997|230001|233500|233000|244997|234850|226432|226018|760369
1651118400000|2022-04-28 04:00:00|235954|234000|236000|235100|240900|240806|230501|230142|486828
1651204800000|2022-04-29 04:00:00|247400|236100|230799|230700|247400|238029|229580|228557|327548
1651464000000|2022-05-02 04:00:00|263300|223100|235597|233632|263300|235000|226878|223100|418669
1651550400000|2022-05-03 04:00:00|235457|233719|237500|236601|242000|238495|233284|231800|329091
1651636800000|2022-05-04 04:00:00|237873|236000|245000|244501|247122|246103|231499|231400|505574
1651723200000|2022-05-05 04:00:00|269744|242366|234000|233510|269744|243521|230457|230267|526220
1651809600000|2022-05-06 04:00:00|233535|231752|231100|230700|242400|234876|228492|228200|493205
1652068800000|2022-05-09 04:00:00|241200|220000|228900|226910|241200|231001|225015|220000|342558
1652155200000|2022-05-10 04:00:00|227134|227134|231414|231163|240500|233212|227026|224998|151989
1652241600000|2022-05-11 04:00:00|242424|220000|229000|227922|242424|233337|224740|220000|566299
1652328000000|2022-05-12 04:00:00|275000|216214|227953|227200|275000|229600|220409|216214|583499
1652414400000|2022-05-13 04:00:00|230706|228604|232899|232000|240000|236101|228124|220022|307581
1652673600000|2022-05-16 04:00:00|232239|230552|229900|229207|235830|233600|228798|226888|281944
1652760000000|2022-05-17 04:00:00|232974|231423|233651|232800|240500|235121|230782|221000|370780
1652846400000|2022-05-18 04:00:00|232882|231400|223900|223100|233899|232400|223800|223100|478247
1652932800000|2022-05-19 04:00:00|223300|222719|222998|221952|227467|227000|221035|220000|458285
1653019200000|2022-05-20 04:00:00|237500|222701|218600|218410|239900|224985|212812|212610|542124
1653278400000|2022-05-23 04:00:00|222152|220520|216500|215520|224966|223970|213000|212500|515113
1653364800000|2022-05-24 04:00:00|215100|213242|213300|212901|224800|215690|204520|204326|815948
1653451200000|2022-05-25 04:00:00|213224|212154|212109|211000|214710|212991|208500|208000|609033
1653537600000|2022-05-26 04:00:00|213003|211477|216989|216701|225000|217902|211043|205500|304826
1653624000000|2022-05-27 04:00:00|217044|216384|225800|225615|226800|225901|216790|210000|472206
1652673600000|2022-05-16 04:00:00|232239|230552|229900|229207|235830|233600|228798|226888|281944
1652760000000|2022-05-17 04:00:00|232974|231423|233651|232800|240500|235121|230782|221000|370780
1652846400000|2022-05-18 04:00:00|232882|231400|223900|223100|233899|232400|223800|223100|478247
1652932800000|2022-05-19 04:00:00|223300|222719|222998|221952|227467|227000|221035|220000|458285
1653019200000|2022-05-20 04:00:00|237500|222701|218600|218410|239900|224985|212812|212610|542124
1653278400000|2022-05-23 04:00:00|222152|220520|216500|215520|224966|223970|213000|212500|515113
1653364800000|2022-05-24 04:00:00|215100|213242|213300|212901|224800|215690|204520|204326|815948
1653451200000|2022-05-25 04:00:00|213224|212154|212109|211000|214710|212991|208500|208000|609033
1653537600000|2022-05-26 04:00:00|213003|211477|216989|216701|225000|217902|211043|205500|304826
1653624000000|2022-05-27 04:00:00|217044|216384|225800|225615|226800|225901|216790|210000|472206
1653969600000|2022-05-31 04:00:00|226310|225150|230000|229360|235555|232601|224600|221797|1011365
1654056000000|2022-06-01 04:00:00|228695|227086|228350|227500|238888|234623|227170|222000|301980
1654142400000|2022-06-02 04:00:00|240500|215000|236110|235851|240500|235904|226747|215000|427382
1654228800000|2022-06-03 04:00:00|235200|207500|229300|229200|236012|235070|227570|207500|370053
1654488000000|2022-06-06 04:00:00|229700|227500|234300|233800|238800|238664|229700|225000|249477
1654574400000|2022-06-07 04:00:00|233510|232480|234100|233900|237000|235423|230433|223600|406628
1654660800000|2022-06-08 04:00:00|234050|232654|235000|234520|237387|237237|232500|230162|232892
1654747200000|2022-06-09 04:00:00|235610|234677|230867|229802|238000|236576|229590|229000|383132
1654833600000|2022-06-10 04:00:00|230760|229580|223365|223001|233271|230817|221748|221589|478163
1655092800000|2022-06-13 04:00:00|218660|216760|214475|213800|222800|218289|213246|212000|406022
1655179200000|2022-06-14 04:00:00|239900|216130|217500|215000|239900|216915|212658|212500|402969
1655265600000|2022-06-15 04:00:00|216060|214691|223697|222300|226000|223855|215110|213787|561763
1655352000000|2022-06-16 04:00:00|217469|215409|214700|213550|237289|218469|211755|210033|596044
1655438400000|2022-06-17 04:00:00|215860|214200|215957|215851|227200|218407|211494|211101|658430
1655784000000|2022-06-21 04:00:00|235000|219100|224030|223431|235000|225287|218307|217091|585783
1655870400000|2022-06-22 04:00:00|219930|219000|223000|221740|227599|227488|219140|217390|371713
1655956800000|2022-06-23 04:00:00|224094|222519|225250|224381|232300|226500|222097|218506|390427
1656043200000|2022-06-24 04:00:00|286000|200500|238168|237101|286000|237277|227100|200500|397274
1656302400000|2022-06-27 04:00:00|239685|238218|233870|233025|239900|239134|232113|232000|477326
1656388800000|2022-06-28 04:00:00|233800|199999|225451|224968|290002|235644|224909|199999|469810
1656475200000|2022-06-29 04:00:00|225629|224606|224459|224300|238400|227257|223266|220000|246300
1656561600000|2022-06-30 04:00:00|222482|221900|219200|218751|224300|222631|214735|214500|347804
1656648000000|2022-07-01 04:00:00|219000|209998|218301|218069|279890|219160|214424|209900|0
1656993600000|2022-07-05 04:00:00|10969.5|10886.3|11399.95|11349.5|11474.95|11403.3|10624.85|10605|11518940
1657080000000|2022-07-06 04:00:00|11436.15|11361.15|11547.5|11530|11840|11631.15|11229.3|10755|9247380
1657166400000|2022-07-07 04:00:00|11596.6|11253.75|11912.45|11875|11990.2|11983.15|11547.45|11253.75|9628720
1657252800000|2022-07-08 04:00:00|11995|11855.1|12010|12005|12049.95|12040.05|11730|11629.75|7934960
1657512000000|2022-07-11 04:00:00|11951.25|11873.55|11665|11630|11956.75|11935.05|11625.45|11613.4|8234820
1657598400000|2022-07-12 04:00:00|11595.35|11535.35|11500|11455|12025|11780|11465.55|11450|5461520
1657684800000|2022-07-13 04:00:00|11533.4|11480|11164.95|11140|12025|11529.4|11147.45|11110|12830760
1657771200000|2022-07-14 04:00:00|11186.15|11104.5|11201.5|11173.2|11495|11193.25|10935.6|10925.9|6547360
1657857600000|2022-07-15 04:00:00|11435|9945|11275|11270|11465|11396.75|11151|9945|7324360
1658116800000|2022-07-18 04:00:00|11435|11375|11010|11005|11480|11477|10935|10929|23950680
1658203200000|2022-07-19 04:00:00|11019|11010|11520|11509|11567|11560|11019|10984|23520054
1658289600000|2022-07-20 04:00:00|11500|11369|11457|11453|11633|11631|11328|11325|21076552
1658376000000|2022-07-21 04:00:00|11700|11250|11215|11201|11700|11589|11167|11164|21767348
1658462400000|2022-07-22 04:00:00|11230|11209|10863|10858|11319|11316|10761|10760|36656980
1658721600000|2022-07-25 04:00:00|10895|10870|10780|10778|11058|11056|10702|10701|15139925
1658808000000|2022-07-26 04:00:00|10848|10784|11050|11044|11124|11122|10477|10472|20150878
1658894400000|2022-07-27 04:00:00|11059|10981|11300|11290|11441|11440|10845|10842|22558839
1658980800000|2022-07-28 04:00:00|11360|11236|11542|11532|11600|11599|11188|11170|12168816
1659067200000|2022-07-29 04:00:00|11592|11535|11649|11646|11690|11689|11317|11306|11995008
1659326400000|2022-08-01 04:00:00|11653|11540|11532|11525|11713|11711|11471|11469|12260640
1659412800000|2022-08-02 04:00:00|11545|11470|11576|11574|11709|11707|11379|11375|9354354
1659499200000|2022-08-03 04:00:00|11700|11400|11840|11830|11945|11941|11557|11400|11556313
1659585600000|2022-08-04 04:00:00|11890|11838|11900|11893|11980|11976|11772|11770|8146448
1659672000000|2022-08-05 04:00:00|11929|11750|11820|11812|11946|11923|11654|11638|7111133
1659931200000|2022-08-08 04:00:00|11951|11689|11846|11842|12088|12084|11783|11689|8758029
1660017600000|2022-08-09 04:00:00|11870|11841|11760|11751|11870|11851|11659|11655|8565239
1660104000000|2022-08-10 04:00:00|11850|11655|12072|12050|12178|12177|11734|11655|11728710
1660190400000|2022-08-11 04:00:00|12150|12083|12005|12000|12245|12238|11961|11955|9296287
1660276800000|2022-08-12 04:00:00|12200|11800|12252|12246|12267|12264|12026|11800|9469947
1660536000000|2022-08-15 04:00:00|13080|11200|12285|12277|13080|12325|12159|11200|6699009
1660622400000|2022-08-16 04:00:00|12298|12274|12248|12239|12370|12322|12154|12153|8075667
1660708800000|2022-08-17 04:00:00|12310|12200|11988|11985|12310|12214|11988|11985|8050997
1660795200000|2022-08-18 04:00:00|15000|10800|12082|12077|15000|12168|11956|10800|9656812
1660881600000|2022-08-19 04:00:00|12055|12030|11804|11797|12055|12040|11768|11766|11549732
1661140800000|2022-08-22 04:00:00|11706|11655|11565|11542|11716|11684|11468|11467|10257208
1661227200000|2022-08-23 04:00:00|11615|11400|11476|11460|11615|11593|11419|11400|8567534
1661313600000|2022-08-24 04:00:00|11550|11420|11475|11461|11572|11571|11379|11378|9739379
1661400000000|2022-08-25 04:00:00|11598|11553|11779|11764|11797|11781|11496|11495|7567057
1661486400000|2022-08-26 04:00:00|11765|11712|11110|11102|11765|11730|11107|11100|13871635