820537200000|1996-01-01 23:00:00|518|518|535|535|538|538|516|516|0
820623600000|1996-01-02 23:00:00|535|535|535|535|544|544|532|532|0
820710000000|1996-01-03 23:00:00|535|535|539|539|538|538|533|533|0
820796400000|1996-01-04 23:00:00|539|539|550|550|558|558|529|529|0
821055600000|1996-01-07 23:00:00|550|550|550|550|556|556|548|548|0
821142000000|1996-01-08 23:00:00|550|550|554|554|557|557|547|547|0
821228400000|1996-01-09 23:00:00|554|554|558|558|567|567|551|551|0
821314800000|1996-01-10 23:00:00|558|558|549|549|560|560|547|547|0
821401200000|1996-01-11 23:00:00|549|549|544|544|559|559|540|540|0
821660400000|1996-01-14 23:00:00|544|544|543|543|545|545|538|538|0
821746800000|1996-01-15 23:00:00|543|543|547|547|549|549|542|542|0
821833200000|1996-01-16 23:00:00|547|547|549|549|550|550|542|542|0
821919600000|1996-01-17 23:00:00|549|549|541|541|551|551|543|543|0
822006000000|1996-01-18 23:00:00|541|541|545|545|551|551|540|540|0
822265200000|1996-01-21 23:00:00|545|545|548|548|558|558|545|545|0
822351600000|1996-01-22 23:00:00|548|548|554|554|565|565|548|548|0
822438000000|1996-01-23 23:00:00|554|554|548|548|556|556|546|546|0
822524400000|1996-01-24 23:00:00|548|548|558|558|561|561|547|547|0
822610800000|1996-01-25 23:00:00|558|558|552|552|564|564|552|552|0
822870000000|1996-01-28 23:00:00|552|552|553|553|554|554|549|549|0
822956400000|1996-01-29 23:00:00|553|553|553|553|559|559|551|551|0
823042800000|1996-01-30 23:00:00|553|553|554.5|554.5|558|558|551|551|0
823129200000|1996-01-31 23:00:00|558|558|581|581|580|580|558|558|0
823215600000|1996-02-01 23:00:00|581|581|585|585|586|586|573|573|0
823474800000|1996-02-04 23:00:00|585|585|579|579|586|586|577|577|0
823561200000|1996-02-05 23:00:00|579|579|576|576|579|579|569|569|0
823647600000|1996-02-06 23:00:00|576|576|568|568|582|582|565|565|0
823734000000|1996-02-07 23:00:00|568|568|568|568|573|573|558|558|0
823820400000|1996-02-08 23:00:00|568|568|564|564|579|579|561|561|0
824079600000|1996-02-11 23:00:00|564|564|566|566|574|574|562|562|0
824166000000|1996-02-12 23:00:00|566|566|572|572|579|579|563|563|0
824252400000|1996-02-13 23:00:00|572|572|572|572|573|573|568|568|0
824338800000|1996-02-14 23:00:00|572|572|564|564|575|575|559|559|0
824425200000|1996-02-15 23:00:00|564|564|572|572|577|577|562|562|0
824684400000|1996-02-18 23:00:00|572|572|570|570|572|572|570|570|0
824770800000|1996-02-19 23:00:00|570|570|554|554|572|572|551|551|0
824857200000|1996-02-20 23:00:00|554|554|559|559|559|559|547|547|0
824943600000|1996-02-21 23:00:00|559|559|553|553|560|560|550|550|0
825030000000|1996-02-22 23:00:00|553|553|545|545|554|554|543|543|0
825289200000|1996-02-25 23:00:00|545|545|548|548|550|550|545|545|0
825375600000|1996-02-26 23:00:00|548|548|545|545|554|554|545|545|0
825462000000|1996-02-27 23:00:00|545|545|551|551|559|559|543|543|0
825548400000|1996-02-28 23:00:00|551|551|552|552|555|555|549|549|0
825634800000|1996-02-29 23:00:00|549|549|550|550|553|553|547|547|0
825894000000|1996-03-03 23:00:00|550|550|538|538|552|552|535|535|0
825980400000|1996-03-04 23:00:00|538|538|536|536|540|540|533|533|0
826066800000|1996-03-05 23:00:00|536|536|537|537|540|540|534|534|0
826153200000|1996-03-06 23:00:00|537|537|544|544|543|543|533|533|0
826239600000|1996-03-07 23:00:00|544|544|550|550|553|553|540|540|0
826498800000|1996-03-10 23:00:00|550|550|549|549|551|551|546|546|0
826585200000|1996-03-11 23:00:00|549|549|555|555|558|558|548|548|0
826671600000|1996-03-12 23:00:00|555|555|560|560|562|562|554|554|0
826758000000|1996-03-13 23:00:00|560|560|558|558|561|561|549|549|0
826844400000|1996-03-14 23:00:00|558|558|559|559|563|563|547|547|0
827103600000|1996-03-17 23:00:00|559|559|555|555|560|560|550|550|0
827190000000|1996-03-18 23:00:00|555|555|552|552|556|556|551|551|0
827276400000|1996-03-19 23:00:00|552|552|556|556|558|558|549|549|0
827362800000|1996-03-20 23:00:00|556|556|561|561|563|563|555|555|0
827449200000|1996-03-21 23:00:00|561|561|562|562|565|565|551|551|0
827708400000|1996-03-24 23:00:00|562|562|564|564|564|564|559|559|0
827794800000|1996-03-25 23:00:00|564|564|570|570|572|572|562|562|0
827881200000|1996-03-26 23:00:00|570|570|567|567|571|571|564|564|0
827967600000|1996-03-27 23:00:00|567|567|552|552|567|567|548|548|0
828054000000|1996-03-28 23:00:00|552|552|551.5|551.5|555|555|548|548|0
828309600000|1996-03-31 22:00:00|552|552|553|553|554|554|550|550|0
828396000000|1996-04-01 22:00:00|553|553|550|550|554|554|543|543|0
828482400000|1996-04-02 22:00:00|550|550|551|551|558|558|549|549|0
828568800000|1996-04-03 22:00:00|551|551|553|553|554|554|540|540|0
828655200000|1996-04-04 22:00:00|553|553|547|547|553|553|543|543|0
828914400000|1996-04-07 22:00:00|547|547|554|554|556|556|542|542|0
829000800000|1996-04-08 22:00:00|554|554|546|546|556|556|545|545|0
829087200000|1996-04-09 22:00:00|546|546|551|551|555|555|544|544|0
829173600000|1996-04-10 22:00:00|551|551|554|554|557|557|547|547|0
829260000000|1996-04-11 22:00:00|554|554|550|550|555|555|549|549|0
829519200000|1996-04-14 22:00:00|550|550|548|548|550|550|544|544|0
829605600000|1996-04-15 22:00:00|548|548|531|531|550|550|523|523|0
829692000000|1996-04-16 22:00:00|531|531|531|531|533|533|527|527|0
829778400000|1996-04-17 22:00:00|531|531|528|528|534|534|525|525|0
829864800000|1996-04-18 22:00:00|528|528|526|526|530|530|524|524|0
830124000000|1996-04-21 22:00:00|526|526|533|533|535|535|526|526|0
830210400000|1996-04-22 22:00:00|533|533|532|532|536|536|531|531|0
830296800000|1996-04-23 22:00:00|532|532|530|530|534|534|529|529|0
830383200000|1996-04-24 22:00:00|530|530|537|537|541|541|529|529|0
830469600000|1996-04-25 22:00:00|537|537|528|528|539|539|527|527|0
830728800000|1996-04-28 22:00:00|528|528|524|524|531|531|521|521|0
830815200000|1996-04-29 22:00:00|524|524|529.5|529.5|536|536|523|523|0
830901600000|1996-04-30 22:00:00|532|532|538|538|542|542|530|530|0
830988000000|1996-05-01 22:00:00|538|538|539|539|541|541|530|530|0
831074400000|1996-05-02 22:00:00|539|539|544|544|549|549|535|535|0
831333600000|1996-05-05 22:00:00|544|544|546|546|549|549|543|543|0
831420000000|1996-05-06 22:00:00|546|546|548|548|553|553|543|543|0
831506400000|1996-05-07 22:00:00|548|548|544|544|554|554|543|543|0
831592800000|1996-05-08 22:00:00|544|544|542|542|546|546|540|540|0
831679200000|1996-05-09 22:00:00|542|542|535|535|544|544|533|533|0
831938400000|1996-05-12 22:00:00|535|535|537|537|539|539|534|534|0
832024800000|1996-05-13 22:00:00|537|537|538|538|541|541|533|533|0
832111200000|1996-05-14 22:00:00|538|538|539|539|542|542|537|537|0
832197600000|1996-05-15 22:00:00|539|539|536|536|539|539|533|533|0
832284000000|1996-05-16 22:00:00|536|536|532|532|538|538|529|529|0
832543200000|1996-05-19 22:00:00|532|532|526|526|532|532|525|525|0
832629600000|1996-05-20 22:00:00|526|526|529|529|531|531|523|523|0
832716000000|1996-05-21 22:00:00|529|529|534|534|536|536|528|528|0
832802400000|1996-05-22 22:00:00|534|534|534|534|536|536|529|529|0
832888800000|1996-05-23 22:00:00|534|534|531|531|535|535|530|530|0
833148000000|1996-05-26 22:00:00|531|531|532|532|532|532|531|531|0
833234400000|1996-05-27 22:00:00|532|532|536|536|538|538|531|531|0
833320800000|1996-05-28 22:00:00|536|536|532|532|538|538|531|531|0
833407200000|1996-05-29 22:00:00|532|532|533|533|537|537|532|532|0
833493600000|1996-05-30 22:00:00|533|533|536|536|541|541|531|531|0
833752800000|1996-06-02 22:00:00|539|539|537|537|541|541|536|536|0
833839200000|1996-06-03 22:00:00|537|537|520|520|538|538|518|518|0
833925600000|1996-06-04 22:00:00|520|520|517|517|531|531|515|515|0
834012000000|1996-06-05 22:00:00|517|517|521|521|523|523|511|511|0
834098400000|1996-06-06 22:00:00|521|521|518|518|525|525|510|510|0
834357600000|1996-06-09 22:00:00|518|518|519|519|521|521|517|517|0
834444000000|1996-06-10 22:00:00|519|519|512|512|519|519|505|505|0
834530400000|1996-06-11 22:00:00|512|512|509|509|514|514|508|508|0
834616800000|1996-06-12 22:00:00|509|509|506|506|512|512|505|505|0
834703200000|1996-06-13 22:00:00|506|506|516|516|520|520|493|493|0
834962400000|1996-06-16 22:00:00|516|516|519|519|522|522|514|514|0
835048800000|1996-06-17 22:00:00|519|519|519|519|522|522|511|511|0
835135200000|1996-06-18 22:00:00|519|519|514|514|525|525|511|511|0
835221600000|1996-06-19 22:00:00|514|514|514|514|515|515|511|511|0
835308000000|1996-06-20 22:00:00|514|514|513|513|514|514|508|508|0
835567200000|1996-06-23 22:00:00|513|513|516|516|518|518|509|509|0
835653600000|1996-06-24 22:00:00|516|516|517|517|521|521|515|515|0
835740000000|1996-06-25 22:00:00|517|517|508|508|517|517|506|506|0
835826400000|1996-06-26 22:00:00|508|508|501|501|515|515|501|501|0
835912800000|1996-06-27 22:00:00|501|501|503.5|503.5|508|508|499|499|0
836172000000|1996-06-30 22:00:00|502|502|506|506|510|510|501|501|0
836258400000|1996-07-01 22:00:00|506|506|509|509|511|511|505|505|0
836344800000|1996-07-02 22:00:00|509|509|512|512|516|516|509|509|0
836431200000|1996-07-03 22:00:00|512|512|508|508|512|512|506|506|0
836517600000|1996-07-04 22:00:00|508|508|510|510|508|508|502|502|0
836776800000|1996-07-07 22:00:00|510|510|505|505|519|519|502|502|0
836863200000|1996-07-08 22:00:00|505|505|510|510|514|514|499|499|0
836949600000|1996-07-09 22:00:00|510|510|511|511|516|516|507|507|0
837036000000|1996-07-10 22:00:00|511|511|513|513|520|520|508|508|0
837122400000|1996-07-11 22:00:00|513|513|512|512|514|514|509|509|0
837381600000|1996-07-14 22:00:00|512|512|515|515|517|517|505|505|0
837468000000|1996-07-15 22:00:00|515|515|495|495|516|516|491|491|0
837554400000|1996-07-16 22:00:00|495|495|496|496|512|512|493|493|0
837640800000|1996-07-17 22:00:00|496|496|500|500|502|502|495|495|0
837727200000|1996-07-18 22:00:00|500|500|497|497|505|505|495|495|0
837986400000|1996-07-21 22:00:00|497|497|501|501|504|504|496|496|0
838072800000|1996-07-22 22:00:00|501|501|497|497|504|504|493|493|0
838159200000|1996-07-23 22:00:00|497|497|501|501|503|503|495|495|0
838245600000|1996-07-24 22:00:00|501|501|499|499|502|502|497|497|0
838332000000|1996-07-25 22:00:00|499|499|510|510|515|515|497|497|0
838591200000|1996-07-28 22:00:00|510|510|506|506|510|510|499|499|0
838677600000|1996-07-29 22:00:00|506|506|507|507|510|510|506|506|0
838764000000|1996-07-30 22:00:00|507|507|509|509|516|516|502|502|0
838850400000|1996-07-31 22:00:00|514|514|511|511|516|516|510|510|0
838936800000|1996-08-01 22:00:00|511|511|507|507|514|514|500|500|0
839196000000|1996-08-04 22:00:00|507|507|507|507|514|514|498|498|0
839282400000|1996-08-05 22:00:00|507|507|503|503|513|513|501|501|0
839368800000|1996-08-06 22:00:00|503|503|504|504|506|506|503|503|0
839455200000|1996-08-07 22:00:00|504|504|509|509|512|512|503|503|0
839541600000|1996-08-08 22:00:00|509|509|505|505|515|515|502|502|0
839800800000|1996-08-11 22:00:00|505|505|507|507|511|511|504|504|0
839887200000|1996-08-12 22:00:00|507|507|509|509|510|510|505|505|0
839973600000|1996-08-13 22:00:00|509|509|505|505|510|510|500|500|0
840060000000|1996-08-14 22:00:00|505|505|509|509|514|514|504|504|0
840146400000|1996-08-15 22:00:00|509|509|509|509|510|510|506|506|0
840405600000|1996-08-18 22:00:00|509|509|521|521|526|526|507|507|0
840492000000|1996-08-19 22:00:00|521|521|521|521|525|525|518|518|0
840578400000|1996-08-20 22:00:00|521|521|517|517|523|523|517|517|0
840664800000|1996-08-21 22:00:00|517|517|523|523|526|526|516|516|0
840751200000|1996-08-22 22:00:00|523|523|521|521|526|526|520|520|0
841010400000|1996-08-25 22:00:00|521|521|528|528|529|529|521|521|0
841096800000|1996-08-26 22:00:00|528|528|524|524|528|528|522|522|0
841183200000|1996-08-27 22:00:00|524|524|518|518|524|524|516|516|0
841269600000|1996-08-28 22:00:00|518|518|520|520|521|521|517|517|0
841356000000|1996-08-29 22:00:00|520|520|518.5|518.5|525|525|512|512|0
841615200000|1996-09-01 22:00:00|517|517|518|518|520|520|517|517|0
841701600000|1996-09-02 22:00:00|518|518|515|515|521|521|515|515|0
841788000000|1996-09-03 22:00:00|515|515|517|517|520|520|514|514|0
841874400000|1996-09-04 22:00:00|517|517|514|514|520|520|511|511|0
841960800000|1996-09-05 22:00:00|514|514|511|511|517|517|509|509|0
842220000000|1996-09-08 22:00:00|511|511|508|508|513|513|504|504|0
842306400000|1996-09-09 22:00:00|508|508|509|509|511|511|505|505|0
842392800000|1996-09-10 22:00:00|509|509|508|508|513|513|505|505|0
842479200000|1996-09-11 22:00:00|508|508|502|502|509|509|499|499|0
842565600000|1996-09-12 22:00:00|502|502|503|503|508|508|501|501|0
842824800000|1996-09-15 22:00:00|503|503|505|505|506|506|502|502|0
842911200000|1996-09-16 22:00:00|505|505|505|505|510|510|504|504|0
842997600000|1996-09-17 22:00:00|505|505|508|508|508|508|503|503|0
843084000000|1996-09-18 22:00:00|508|508|494|494|508|508|490|490|0
843170400000|1996-09-19 22:00:00|494|494|485|485|495|495|481|481|0
843429600000|1996-09-22 22:00:00|485|485|488|488|491|491|484|484|0
843516000000|1996-09-23 22:00:00|488|488|492|492|492|492|486|486|0
843602400000|1996-09-24 22:00:00|492|492|490|490|494|494|488|488|0
843688800000|1996-09-25 22:00:00|490|490|487|487|490|490|486|486|0
843775200000|1996-09-26 22:00:00|487|487|490|490|494|494|483|483|0
844034400000|1996-09-29 22:00:00|490|490|487.5|487.5|491|491|484|484|0
844120800000|1996-09-30 22:00:00|485|485|488|488|494|494|483|483|0
844207200000|1996-10-01 22:00:00|488|488|491|491|496|496|488|488|0
844293600000|1996-10-02 22:00:00|491|491|491|491|493|493|486|486|0
844380000000|1996-10-03 22:00:00|491|491|486|486|493|493|485|485|0
844639200000|1996-10-06 22:00:00|486|486|488|488|490|490|485|485|0
844725600000|1996-10-07 22:00:00|488|488|489|489|492|492|487|487|0
844812000000|1996-10-08 22:00:00|489|489|496|496|499|499|487|487|0
844898400000|1996-10-09 22:00:00|496|496|505|505|509|509|494|494|0
844984800000|1996-10-10 22:00:00|505|505|503|503|505|505|499|499|0
845244000000|1996-10-13 22:00:00|503|503|502|502|505|505|500|500|0
845330400000|1996-10-14 22:00:00|502|502|503|503|506|506|499|499|0
845416800000|1996-10-15 22:00:00|503|503|501|501|507|507|500|500|0
845503200000|1996-10-16 22:00:00|501|501|490|490|501|501|487|487|0
845589600000|1996-10-17 22:00:00|490|490|488|488|492|492|485|485|0
845848800000|1996-10-20 22:00:00|488|488|492|492|494|494|488|488|0
845935200000|1996-10-21 22:00:00|492|492|497|497|499|499|492|492|0
846021600000|1996-10-22 22:00:00|497|497|497|497|500|500|490|490|0
846108000000|1996-10-23 22:00:00|497|497|492|492|499|499|488|488|0
846194400000|1996-10-24 22:00:00|492|492|491|491|500|500|489|489|0
846457200000|1996-10-27 23:00:00|491|491|492|492|493|493|490|490|0
846543600000|1996-10-28 23:00:00|492|492|481|481|492|492|480|480|0
846630000000|1996-10-29 23:00:00|481|481|482|482|484|484|479|479|0
846716400000|1996-10-30 23:00:00|482|482|482|482|488|488|476|476|0
846802800000|1996-10-31 23:00:00|480|480|479|479|482|482|476|476|0
847062000000|1996-11-03 23:00:00|479|479|481|481|483|483|478|478|0
847148400000|1996-11-04 23:00:00|481|481|479|479|484|484|478|478|0
847234800000|1996-11-05 23:00:00|479|479|472|472|481|481|471|471|0
847321200000|1996-11-06 23:00:00|472|472|484|484|488|488|472|472|0
847407600000|1996-11-07 23:00:00|484|484|484|484|486|486|476|476|0
847666800000|1996-11-10 23:00:00|484|484|489|489|490|490|480|480|0
847753200000|1996-11-11 23:00:00|489|489|489|489|491|491|483|483|0
847839600000|1996-11-12 23:00:00|489|489|489|489|495|495|486|486|0
847926000000|1996-11-13 23:00:00|489|489|485|485|494|494|483|483|0
848012400000|1996-11-14 23:00:00|485|485|494|494|497|497|481|481|0
848271600000|1996-11-17 23:00:00|494|494|489|489|496|496|487|487|0
848358000000|1996-11-18 23:00:00|489|489|488|488|491|491|485|485|0
848444400000|1996-11-19 23:00:00|488|488|492|492|498|498|487|487|0
848530800000|1996-11-20 23:00:00|492|492|486|486|496|496|482|482|0
848617200000|1996-11-21 23:00:00|486|486|485|485|490|490|484|484|0
848876400000|1996-11-24 23:00:00|485|485|475|475|485|485|470|470|0
848962800000|1996-11-25 23:00:00|475|475|475|475|477|477|472|472|0
849049200000|1996-11-26 23:00:00|475|475|474|474|479|479|469|469|0
849135600000|1996-11-27 23:00:00|474|474|473|473|475|475|472|472|0
849222000000|1996-11-28 23:00:00|473|473|473|473|475|475|471|471|0
849481200000|1996-12-01 23:00:00|471|471|469|469|482|482|469|469|0
849567600000|1996-12-02 23:00:00|469|469|479|479|482|482|467|467|0
849654000000|1996-12-03 23:00:00|479|479|482|482|485|485|477|477|0
849740400000|1996-12-04 23:00:00|482|482|486|486|488|488|474|474|0
849826800000|1996-12-05 23:00:00|486|486|476|476|490|490|476|476|0
850086000000|1996-12-08 23:00:00|476|476|477|477|486|486|474|474|0
850172400000|1996-12-09 23:00:00|477|477|483|483|486|486|477|477|0
850258800000|1996-12-10 23:00:00|483|483|481|481|489|489|476|476|0
850345200000|1996-12-11 23:00:00|481|481|484|484|486|486|480|480|0
850431600000|1996-12-12 23:00:00|484|484|481|481|485|485|480|480|0
850690800000|1996-12-15 23:00:00|481|481|480|480|482|482|479|479|0
850777200000|1996-12-16 23:00:00|480|480|485|485|492|492|478|478|0
850863600000|1996-12-17 23:00:00|485|485|485|485|489|489|482|482|0
850950000000|1996-12-18 23:00:00|485|485|486|486|489|489|484|484|0
851036400000|1996-12-19 23:00:00|486|486|482|482|491|491|479|479|0
851295600000|1996-12-22 23:00:00|482|482|483|483|485|485|481|481|0
851382000000|1996-12-23 23:00:00|483|483|483|483|485|485|482|482|0
851554800000|1996-12-25 23:00:00|483|483|488|488|490|490|483|483|0
851641200000|1996-12-26 23:00:00|488|488|489|489|493|493|487|487|0
851900400000|1996-12-29 23:00:00|489|489|479|479|490|490|478|478|0
851986800000|1996-12-30 23:00:00|479|479|475.5|475.5|482|482|469|469|0
852159600000|1997-01-01 23:00:00|476|476|471|471|479|479|470|470|0
852246000000|1997-01-02 23:00:00|471|471|469|469|473|473|465|465|0
852505200000|1997-01-05 23:00:00|469|469|464|464|473|473|462|462|0
852591600000|1997-01-06 23:00:00|464|464|470|470|474|474|464|464|0
852678000000|1997-01-07 23:00:00|470|470|466|466|470|470|462|462|0
852764400000|1997-01-08 23:00:00|466|466|472|472|475|475|464|464|0
852850800000|1997-01-09 23:00:00|472|472|474|474|477|477|472|472|0
853110000000|1997-01-12 23:00:00|474|474|470|470|478|478|466|466|0
853196400000|1997-01-13 23:00:00|470|470|466|466|474|474|466|466|0
853282800000|1997-01-14 23:00:00|466|466|467|467|471|471|462|462|0
853369200000|1997-01-15 23:00:00|467|467|474|474|477|477|467|467|0
853455600000|1997-01-16 23:00:00|474|474|476|476|480|480|472|472|0
853714800000|1997-01-19 23:00:00|476|476|472|472|477|477|470|470|0
853801200000|1997-01-20 23:00:00|472|472|471|471|478|478|470|470|0
853887600000|1997-01-21 23:00:00|471|471|471|471|474|474|468|468|0
853974000000|1997-01-22 23:00:00|471|471|487|487|489|489|470|470|0
854060400000|1997-01-23 23:00:00|487|487|496|496|499|499|484|484|0
854319600000|1997-01-26 23:00:00|496|496|504|504|505|505|492|492|0
854406000000|1997-01-27 23:00:00|504|504|495|495|505|505|494|494|0
854492400000|1997-01-28 23:00:00|495|495|493|493|496|496|489|489|0
854578800000|1997-01-29 23:00:00|493|493|494|494|496|496|485|485|0
854665200000|1997-01-30 23:00:00|494|494|488.5|488.5|497|497|480|480|0
854924400000|1997-02-02 23:00:00|489|489|490|490|493|493|483|483|0
855010800000|1997-02-03 23:00:00|490|490|485|485|492|492|483|483|0
855097200000|1997-02-04 23:00:00|485|485|487|487|490|490|482|482|0
855183600000|1997-02-05 23:00:00|487|487|484|484|488|488|481|481|0
855270000000|1997-02-06 23:00:00|484|484|495|495|497|497|478|478|0
855529200000|1997-02-09 23:00:00|495|495|496|496|497|497|491|491|0
855615600000|1997-02-10 23:00:00|496|496|483|483|496|496|480|480|0
855702000000|1997-02-11 23:00:00|483|483|512|512|522|522|480|480|0
855788400000|1997-02-12 23:00:00|512|512|514|514|519|519|500|500|0
855874800000|1997-02-13 23:00:00|514|514|525|525|528|528|512|512|0
856134000000|1997-02-16 23:00:00|525|525|519|519|525|525|519|519|0
856220400000|1997-02-17 23:00:00|519|519|525|525|525|525|519|519|0
856306800000|1997-02-18 23:00:00|525|525|517|517|525|525|516|516|0
856393200000|1997-02-19 23:00:00|517|517|523|523|526|526|514|514|0
856479600000|1997-02-20 23:00:00|523|523|520|520|528|528|519|519|0
856738800000|1997-02-23 23:00:00|520|520|520|520|524|524|519|519|0
856825200000|1997-02-24 23:00:00|520|520|522|522|524|524|516|516|0
856911600000|1997-02-25 23:00:00|522|522|520|520|533|533|515|515|0
856998000000|1997-02-26 23:00:00|520|520|524|524|537|537|519|519|0
857084400000|1997-02-27 23:00:00|524|524|527|527|534|534|520|520|0
857343600000|1997-03-02 23:00:00|533|533|528|528|540|540|526|526|0
857430000000|1997-03-03 23:00:00|528|528|522|522|532|532|519|519|0
857516400000|1997-03-04 23:00:00|522|522|520|520|530|530|513|513|0
857602800000|1997-03-05 23:00:00|520|520|520|520|530|530|515|515|0
857689200000|1997-03-06 23:00:00|520|520|518|518|521|521|513|513|0
857948400000|1997-03-09 23:00:00|518|518|524|524|527|527|510|510|0
858034800000|1997-03-10 23:00:00|524|524|525|525|532|532|520|520|0
858121200000|1997-03-11 23:00:00|525|525|520|520|526|526|518|518|0
858207600000|1997-03-12 23:00:00|520|520|529|529|531|531|519|519|0
858294000000|1997-03-13 23:00:00|529|529|524|524|532|532|524|524|0
858553200000|1997-03-16 23:00:00|524|524|520|520|525|525|520|520|0
858639600000|1997-03-17 23:00:00|520|520|517|517|522|522|509|509|0
858726000000|1997-03-18 23:00:00|517|517|522|522|526|526|516|516|0
858812400000|1997-03-19 23:00:00|522|522|519|519|525|525|516|516|0
858898800000|1997-03-20 23:00:00|519|519|515|515|520|520|511|511|0
859158000000|1997-03-23 23:00:00|515|515|517|517|519|519|509|509|0
859244400000|1997-03-24 23:00:00|517|517|511|511|517|517|507|507|0
859330800000|1997-03-25 23:00:00|511|511|515|515|517|517|509|509|0
859417200000|1997-03-26 23:00:00|515|515|513|513|517|517|510|510|0
859759200000|1997-03-30 22:00:00|513|513|508|508|515|515|501|501|0
859845600000|1997-03-31 22:00:00|506|506|499|499|507|507|496|496|0
859932000000|1997-04-01 22:00:00|499|499|486|486|507|507|486|486|0
860018400000|1997-04-02 22:00:00|486|486|474|474|488|488|465|465|0
860104800000|1997-04-03 22:00:00|474|474|474|474|478|478|470|470|0
860364000000|1997-04-06 22:00:00|474|474|478|478|481|481|471|471|0
860450400000|1997-04-07 22:00:00|478|478|477|477|483|483|476|476|0
860536800000|1997-04-08 22:00:00|477|477|478|478|482|482|475|475|0
860623200000|1997-04-09 22:00:00|478|478|479|479|480|480|476|476|0
860709600000|1997-04-10 22:00:00|479|479|473|473|480|480|470|470|0
860968800000|1997-04-13 22:00:00|473|473|472|472|474|474|471|471|0
861055200000|1997-04-14 22:00:00|472|472|471|471|473|473|467|467|0
861141600000|1997-04-15 22:00:00|471|471|478|478|481|481|470|470|0
861228000000|1997-04-16 22:00:00|478|478|470|470|485|485|468|468|0
861314400000|1997-04-17 22:00:00|470|470|473|473|477|477|469|469|0
861573600000|1997-04-20 22:00:00|473|473|475|475|477|477|472|472|0
861660000000|1997-04-21 22:00:00|475|475|473|473|478|478|471|471|0
861746400000|1997-04-22 22:00:00|473|473|474|474|475|475|468|468|0
861832800000|1997-04-23 22:00:00|474|474|471|471|480|480|468|468|0
861919200000|1997-04-24 22:00:00|471|471|472|472|476|476|470|470|0
862178400000|1997-04-27 22:00:00|472|472|463|463|473|473|459|459|0
862264800000|1997-04-28 22:00:00|463|463|465|465|469|469|461|461|0
862351200000|1997-04-29 22:00:00|465|465|469|469|474|474|464|464|0
862437600000|1997-04-30 22:00:00|467|467|475|475|477|477|465|465|0
862524000000|1997-05-01 22:00:00|475|475|471|471|475|475|470|470|0
862783200000|1997-05-04 22:00:00|471|471|475|475|477|477|470|470|0
862869600000|1997-05-05 22:00:00|475|475|473|473|477|477|470|470|0
862956000000|1997-05-06 22:00:00|473|473|474|474|476|476|470|470|0
863042400000|1997-05-07 22:00:00|474|474|484|484|486|486|474|474|0
863128800000|1997-05-08 22:00:00|484|484|487|487|491|491|482|482|0
863388000000|1997-05-11 22:00:00|487|487|483|483|492|492|481|481|0
863474400000|1997-05-12 22:00:00|483|483|487|487|489|489|482|482|0
863560800000|1997-05-13 22:00:00|487|487|484|484|488|488|481|481|0
863647200000|1997-05-14 22:00:00|484|484|483|483|486|486|482|482|0
863733600000|1997-05-15 22:00:00|483|483|466|466|485|485|466|466|0
863992800000|1997-05-18 22:00:00|466|466|470|470|471|471|462|462|0
864079200000|1997-05-19 22:00:00|470|470|470|470|473|473|460|460|0
864165600000|1997-05-20 22:00:00|470|470|469|469|471|471|466|466|0
864252000000|1997-05-21 22:00:00|469|469|468|468|470|470|466|466|0
864338400000|1997-05-22 22:00:00|468|468|473|473|479|479|464|464|0
864597600000|1997-05-25 22:00:00|473|473|473|473|475|475|472|472|0
864684000000|1997-05-26 22:00:00|473|473|474|474|476|476|472|472|0
864770400000|1997-05-27 22:00:00|474|474|473|473|477|477|466|466|0
864856800000|1997-05-28 22:00:00|473|473|485|485|485|485|470|470|0
864943200000|1997-05-29 22:00:00|485|485|478.5|478.5|487|487|470|470|0
865202400000|1997-06-01 22:00:00|470|470|472|472|475|475|468|468|0
865288800000|1997-06-02 22:00:00|472|472|475|475|477|477|471|471|0
865375200000|1997-06-03 22:00:00|475|475|472|472|478|478|471|471|0
865461600000|1997-06-04 22:00:00|472|472|482|482|484|484|471|471|0
865548000000|1997-06-05 22:00:00|482|482|475|475|495|495|471|471|0
865807200000|1997-06-08 22:00:00|475|475|476|476|484|484|471|471|0
865893600000|1997-06-09 22:00:00|476|476|476|476|481|481|474|474|0
865980000000|1997-06-10 22:00:00|476|476|476|476|479|479|473|473|0
866066400000|1997-06-11 22:00:00|476|476|473|473|476|476|472|472|0
866152800000|1997-06-12 22:00:00|473|473|470|470|475|475|468|468|0
866412000000|1997-06-15 22:00:00|470|470|470|470|472|472|469|469|0
866498400000|1997-06-16 22:00:00|470|470|478|478|482|482|470|470|0
866584800000|1997-06-17 22:00:00|478|478|472|472|480|480|470|470|0
866671200000|1997-06-18 22:00:00|472|472|476|476|480|480|467|467|0
866757600000|1997-06-19 22:00:00|476|476|471|471|476|476|471|471|0
867016800000|1997-06-22 22:00:00|471|471|483|483|484|484|470|470|0
867103200000|1997-06-23 22:00:00|483|483|476|476|483|483|475|475|0
867189600000|1997-06-24 22:00:00|476|476|477|477|480|480|476|476|0
867276000000|1997-06-25 22:00:00|477|477|476|476|480|480|470|470|0
867362400000|1997-06-26 22:00:00|476|476|470|470|477|477|468|468|0
867621600000|1997-06-29 22:00:00|470|470|469.5|469.5|478|478|461|461|0
867708000000|1997-06-30 22:00:00|463|463|466|466|469|469|463|463|0
867794400000|1997-07-01 22:00:00|466|466|463|463|468|468|462|462|0
867880800000|1997-07-02 22:00:00|463|463|455|455|467|467|455|455|0
867967200000|1997-07-03 22:00:00|455|455|453|453|458|458|452|452|0
868226400000|1997-07-06 22:00:00|453|453|425|425|455|455|425|425|0
868312800000|1997-07-07 22:00:00|425|425|430|430|440|440|423|423|0
868399200000|1997-07-08 22:00:00|430|430|432|432|434|434|425|425|0
868485600000|1997-07-09 22:00:00|432|432|437|437|440|440|430|430|0
868572000000|1997-07-10 22:00:00|437|437|435|435|439|439|433|433|0
868831200000|1997-07-13 22:00:00|435|435|426|426|437|437|426|426|0
868917600000|1997-07-14 22:00:00|426|426|430|430|434|434|423|423|0
869004000000|1997-07-15 22:00:00|430|430|420|420|434|434|418|418|0
869090400000|1997-07-16 22:00:00|420|420|426|426|426|426|417|417|0
869176800000|1997-07-17 22:00:00|426|426|428|428|435|435|422|422|0
869436000000|1997-07-20 22:00:00|428|428|426|426|438|438|425|425|0
869522400000|1997-07-21 22:00:00|426|426|428|428|441|441|426|426|0
869608800000|1997-07-22 22:00:00|428|428|429|429|434|434|425|425|0
869695200000|1997-07-23 22:00:00|429|429|426|426|445|445|426|426|0
869781600000|1997-07-24 22:00:00|426|426|432|432|436|436|426|426|0
870040800000|1997-07-27 22:00:00|432|432|436|436|439|439|430|430|0
870127200000|1997-07-28 22:00:00|436|436|433|433|438|438|429|429|0
870213600000|1997-07-29 22:00:00|433|433|437|437|441|441|433|433|0
870300000000|1997-07-30 22:00:00|437|437|443|443|450|450|436|436|0
870386400000|1997-07-31 22:00:00|447|447|447|447|452|452|443|443|0
870645600000|1997-08-03 22:00:00|447|447|450|450|454|454|446|446|0
870732000000|1997-08-04 22:00:00|450|450|433|433|451|451|431|431|0
870818400000|1997-08-05 22:00:00|433|433|435|435|438|438|430|430|0
870904800000|1997-08-06 22:00:00|435|435|438|438|440|440|433|433|0
870991200000|1997-08-07 22:00:00|438|438|440|440|447|447|435|435|0
871250400000|1997-08-10 22:00:00|440|440|445|445|446|446|437|437|0
871336800000|1997-08-11 22:00:00|445|445|442|442|445|445|439|439|0
871423200000|1997-08-12 22:00:00|442|442|452|452|456|456|442|442|0
871509600000|1997-08-13 22:00:00|452|452|441|441|453|453|438|438|0
871596000000|1997-08-14 22:00:00|441|441|457|457|458|458|439|439|0
871855200000|1997-08-17 22:00:00|457|457|451|451|457|457|448|448|0
871941600000|1997-08-18 22:00:00|451|451|453|453|455|455|449|449|0
872028000000|1997-08-19 22:00:00|453|453|450|450|453|453|445|445|0
872114400000|1997-08-20 22:00:00|450|450|453|453|457|457|448|448|0
872200800000|1997-08-21 22:00:00|453|453|464|464|472|472|448|448|0
872460000000|1997-08-24 22:00:00|464|464|463|463|469|469|462|462|0
872546400000|1997-08-25 22:00:00|463|463|467|467|468|468|461|461|0
872632800000|1997-08-26 22:00:00|467|467|465|465|468|468|462|462|0
872719200000|1997-08-27 22:00:00|465|465|468|468|482|482|465|465|0
872805600000|1997-08-28 22:00:00|468|468|467.5|467.5|473|473|462|462|0
873064800000|1997-08-31 22:00:00|467|467|466|466|467|467|464|464|0
873151200000|1997-09-01 22:00:00|466|466|461|461|470|470|461|461|0
873237600000|1997-09-02 22:00:00|461|461|466|466|470|470|460|460|0
873324000000|1997-09-03 22:00:00|466|466|469|469|469|469|462|462|0
873410400000|1997-09-04 22:00:00|469|469|471|471|476|476|462|462|0
873669600000|1997-09-07 22:00:00|471|471|468|468|472|472|467|467|0
873756000000|1997-09-08 22:00:00|468|468|474|474|476|476|466|466|0
873842400000|1997-09-09 22:00:00|474|474|474|474|476|476|471|471|0
873928800000|1997-09-10 22:00:00|474|474|474|474|482|482|472|472|0
874015200000|1997-09-11 22:00:00|474|474|475|475|480|480|471|471|0
874274400000|1997-09-14 22:00:00|475|475|474|474|476|476|472|472|0
874360800000|1997-09-15 22:00:00|474|474|458|458|474|474|458|458|0
874447200000|1997-09-16 22:00:00|458|458|460|460|464|464|456|456|0
874533600000|1997-09-17 22:00:00|460|460|469|469|473|473|459|459|0
874620000000|1997-09-18 22:00:00|469|469|471|471|475|475|469|469|0
874879200000|1997-09-21 22:00:00|471|471|468|468|473|473|466|466|0
874965600000|1997-09-22 22:00:00|468|468|469|469|471|471|466|466|0
875052000000|1997-09-23 22:00:00|469|469|475|475|476|476|469|469|0
875138400000|1997-09-24 22:00:00|475|475|478|478|483|483|469|469|0
875224800000|1997-09-25 22:00:00|478|478|481|481|483|483|475|475|0
875484000000|1997-09-28 22:00:00|481|481|508|508|511|511|480|480|0
875570400000|1997-09-29 22:00:00|508|508|519|519|532|532|506|506|0
875656800000|1997-09-30 22:00:00|521|521|515|515|522|522|513|513|0
875743200000|1997-10-01 22:00:00|515|515|516|516|522|522|513|513|0
875829600000|1997-10-02 22:00:00|516|516|527|527|530|530|514|514|0
876088800000|1997-10-05 22:00:00|527|527|518|518|532|532|516|516|0
876175200000|1997-10-06 22:00:00|518|518|519|519|523|523|515|515|0
876261600000|1997-10-07 22:00:00|519|519|523|523|531|531|518|518|0
876348000000|1997-10-08 22:00:00|523|523|512|512|528|528|509|509|0
876434400000|1997-10-09 22:00:00|512|512|520|520|520|520|511|511|0
876693600000|1997-10-12 22:00:00|520|520|514|514|520|520|514|514|0
876780000000|1997-10-13 22:00:00|514|514|508|508|515|515|506|506|0
876866400000|1997-10-14 22:00:00|508|508|507|507|508|508|499|499|0
876952800000|1997-10-15 22:00:00|507|507|492|492|511|511|490|490|0
877039200000|1997-10-16 22:00:00|492|492|496|496|502|502|487|487|0
877298400000|1997-10-19 22:00:00|496|496|493|493|497|497|488|488|0
877384800000|1997-10-20 22:00:00|493|493|498|498|499|499|492|492|0
877471200000|1997-10-21 22:00:00|498|498|503|503|509|509|496|496|0
877557600000|1997-10-22 22:00:00|503|503|495|495|508|508|493|493|0
877644000000|1997-10-23 22:00:00|495|495|479|479|496|496|478|478|0
877906800000|1997-10-26 23:00:00|479|479|479|479|486|486|475|475|0
877993200000|1997-10-27 23:00:00|479|479|482|482|484|484|465|465|0
878079600000|1997-10-28 23:00:00|482|482|479|479|484|484|474|474|0
878166000000|1997-10-29 23:00:00|479|479|485|485|491|491|473|473|0
878252400000|1997-10-30 23:00:00|485|485|480|480|486|486|474|474|0
878511600000|1997-11-02 23:00:00|474|474|483|483|488|488|473|473|0
878598000000|1997-11-03 23:00:00|483|483|485|485|490|490|480|480|0
878684400000|1997-11-04 23:00:00|485|485|486|486|490|490|483|483|0
878770800000|1997-11-05 23:00:00|486|486|491|491|495|495|484|484|0
878857200000|1997-11-06 23:00:00|491|491|485|485|496|496|483|483|0
879116400000|1997-11-09 23:00:00|485|485|486|486|490|490|484|484|0
879202800000|1997-11-10 23:00:00|486|486|493|493|502|502|486|486|0
879289200000|1997-11-11 23:00:00|493|493|491|491|499|499|490|490|0
879375600000|1997-11-12 23:00:00|491|491|514|514|517|517|490|490|0
879462000000|1997-11-13 23:00:00|514|514|510|510|523|523|501|501|0
879721200000|1997-11-16 23:00:00|510|510|514|514|517|517|509|509|0
879807600000|1997-11-17 23:00:00|514|514|512|512|516|516|507|507|0
879894000000|1997-11-18 23:00:00|512|512|524|524|528|528|511|511|0
879980400000|1997-11-19 23:00:00|524|524|524|524|526|526|519|519|0
880066800000|1997-11-20 23:00:00|524|524|544|544|552|552|524|524|0
880326000000|1997-11-23 23:00:00|544|544|539|539|550|550|537|537|0
880412400000|1997-11-24 23:00:00|539|539|522|522|541|541|518|518|0
880498800000|1997-11-25 23:00:00|522|522|527|527|527|527|518|518|0
880585200000|1997-11-26 23:00:00|527|527|525|525|527|527|520|520|0
880671600000|1997-11-27 23:00:00|525|525|527|527|530|530|524|524|0
880930800000|1997-11-30 23:00:00|530|530|530|530|533|533|518|518|0
881017200000|1997-12-01 23:00:00|530|530|532|532|540|540|525|525|0
881103600000|1997-12-02 23:00:00|532|532|531|531|536|536|521|521|0
881190000000|1997-12-03 23:00:00|531|531|528|528|532|532|526|526|0
881276400000|1997-12-04 23:00:00|528|528|541|541|548|548|527|527|0
881535600000|1997-12-07 23:00:00|541|541|539|539|545|545|533|533|0
881622000000|1997-12-08 23:00:00|539|539|546|546|547|547|535|535|0
881708400000|1997-12-09 23:00:00|546|546|592|592|589|589|545|545|0
881794800000|1997-12-10 23:00:00|592|592|581|581|614|614|580|580|0
881881200000|1997-12-11 23:00:00|581|581|587|587|598|598|576|576|0
882140400000|1997-12-14 23:00:00|587|587|588|588|601|601|587|587|0
882226800000|1997-12-15 23:00:00|588|588|602|602|599|599|581|581|0
882313200000|1997-12-16 23:00:00|602|602|595|595|610|610|590|590|0
882399600000|1997-12-17 23:00:00|595|595|605|605|608|608|594|594|0
882486000000|1997-12-18 23:00:00|605|605|604|604|614|614|600|600|0
882745200000|1997-12-21 23:00:00|604|604|608|608|608|608|602|602|0
882831600000|1997-12-22 23:00:00|608|608|625|625|625|625|602|602|0
882918000000|1997-12-23 23:00:00|625|625|638|638|639|639|620|620|0
883090800000|1997-12-25 23:00:00|638|638|634|634|638|638|631|631|0
883350000000|1997-12-28 23:00:00|634|634|631|631|634|634|622|622|0
883436400000|1997-12-29 23:00:00|631|631|615|615|631|631|612|612|0
883522800000|1997-12-30 23:00:00|615|615|598|598|616|616|580|580|0
883695600000|1998-01-01 23:00:00|595|595|595|595|599|599|591|591|0
883954800000|1998-01-04 23:00:00|595|595|586|586|597|597|582|582|0
884041200000|1998-01-05 23:00:00|586|586|600|600|621|621|586|586|0
884127600000|1998-01-06 23:00:00|600|600|603|603|610|610|599|599|0
884214000000|1998-01-07 23:00:00|603|603|576|576|609|609|566|566|0
884300400000|1998-01-08 23:00:00|576|576|565|565|584|584|564|564|0
884559600000|1998-01-11 23:00:00|565|565|551|551|566|566|543|543|0
884646000000|1998-01-12 23:00:00|551|551|572|572|572|572|540|540|0
884732400000|1998-01-13 23:00:00|572|572|572|572|585|585|563|563|0
884818800000|1998-01-14 23:00:00|572|572|590|590|589|589|565|565|0
884905200000|1998-01-15 23:00:00|590|590|583|583|594|594|580|580|0
885164400000|1998-01-18 23:00:00|583|583|575|575|584|584|572|572|0
885250800000|1998-01-19 23:00:00|575|575|575|575|590|590|572|572|0
885337200000|1998-01-20 23:00:00|575|575|586|586|587|587|568|568|0
885423600000|1998-01-21 23:00:00|586|586|577|577|591|591|577|577|0
885510000000|1998-01-22 23:00:00|577|577|593|593|598|598|576|576|0
885769200000|1998-01-25 23:00:00|593|593|601|601|601|601|588|588|0
885855600000|1998-01-26 23:00:00|601|601|619|619|619|619|598|598|0
885942000000|1998-01-27 23:00:00|619|619|610|610|619|619|587|587|0
886028400000|1998-01-28 23:00:00|610|610|607|607|616|616|606|606|0
886114800000|1998-01-29 23:00:00|607|607|621.5|621.5|641|641|602|602|0
886374000000|1998-02-01 23:00:00|623|623|638|638|636|636|621|621|0
886460400000|1998-02-02 23:00:00|638|638|676|676|680|680|630|630|0
886546800000|1998-02-03 23:00:00|676|676|720|720|731|731|676|676|0
886633200000|1998-02-04 23:00:00|720|720|760|760|790|790|705|705|0
886719600000|1998-02-05 23:00:00|760|760|715|715|780|780|714|714|0
886978800000|1998-02-08 23:00:00|715|715|703|703|720|720|693|693|0
887065200000|1998-02-09 23:00:00|703|703|717|717|725|725|693|693|0
887151600000|1998-02-10 23:00:00|717|717|705|705|720|720|696|696|0
887238000000|1998-02-11 23:00:00|705|705|705|705|715|715|690|690|0
887324400000|1998-02-12 23:00:00|705|705|712|712|718|718|701|701|0
887583600000|1998-02-15 23:00:00|712|712|704|704|714|714|702|702|0
887670000000|1998-02-16 23:00:00|704|704|679|679|725|725|672|672|0
887756400000|1998-02-17 23:00:00|679|679|661|661|683|683|655|655|0
887842800000|1998-02-18 23:00:00|661|661|681|681|686|686|658|658|0
887929200000|1998-02-19 23:00:00|681|681|651|651|682|682|650|650|0
888188400000|1998-02-22 23:00:00|651|651|649|649|653|653|636|636|0
888274800000|1998-02-23 23:00:00|649|649|635|635|650|650|630|630|0
888361200000|1998-02-24 23:00:00|635|635|600|600|639|639|601|601|0
888447600000|1998-02-25 23:00:00|600|600|620|620|621|621|599|599|0
888534000000|1998-02-26 23:00:00|620|620|636|636|652|652|620|620|0
888793200000|1998-03-01 23:00:00|648|648|657|657|663|663|643|643|0
888879600000|1998-03-02 23:00:00|657|657|635|635|659|659|632|632|0
888966000000|1998-03-03 23:00:00|635|635|635|635|642|642|630|630|0
889052400000|1998-03-04 23:00:00|635|635|636|636|642|642|627|627|0
889138800000|1998-03-05 23:00:00|636|636|605|605|641|641|605|605|0
889398000000|1998-03-08 23:00:00|605|605|608|608|613|613|598|598|0
889484400000|1998-03-09 23:00:00|608|608|630|630|633|633|602|602|0
889570800000|1998-03-10 23:00:00|630|630|614|614|631|631|611|611|0
889657200000|1998-03-11 23:00:00|614|614|619|619|622|622|604|604|0
889743600000|1998-03-12 23:00:00|619|619|615|615|625|625|604|604|0
890002800000|1998-03-15 23:00:00|615|615|609|609|616|616|606|606|0
890089200000|1998-03-16 23:00:00|609|609|586|586|613|613|583|583|0
890175600000|1998-03-17 23:00:00|586|586|597|597|599|599|574|574|0
890262000000|1998-03-18 23:00:00|597|597|598|598|604|604|563|563|0
890348400000|1998-03-19 23:00:00|598|598|621|621|623|623|581|581|0
890607600000|1998-03-22 23:00:00|621|621|645|645|648|648|617|617|0
890694000000|1998-03-23 23:00:00|645|645|637|637|660|660|635|635|0
890780400000|1998-03-24 23:00:00|637|637|624|624|642|642|622|622|0
890866800000|1998-03-25 23:00:00|624|624|638|638|644|644|617|617|0
890953200000|1998-03-26 23:00:00|638|638|636|636|646|646|633|633|0
891208800000|1998-03-29 22:00:00|636|636|633|633|642|642|631|631|0
891295200000|1998-03-30 22:00:00|633|633|638.5|638.5|651|651|626|626|0
891381600000|1998-03-31 22:00:00|649|649|635|635|649|649|632|632|0
891468000000|1998-04-01 22:00:00|635|635|656|656|660|660|630|630|0
891554400000|1998-04-02 22:00:00|656|656|660|660|678|678|652|652|0
891813600000|1998-04-05 22:00:00|660|660|639|639|667|667|629|629|0
891900000000|1998-04-06 22:00:00|639|639|641|641|651|651|635|635|0
891986400000|1998-04-07 22:00:00|641|641|643|643|654|654|636|636|0
892072800000|1998-04-08 22:00:00|643|643|645|645|648|648|623|623|0
892159200000|1998-04-09 22:00:00|645|645|641|641|645|645|645|645|0
892418400000|1998-04-12 22:00:00|641|641|637|637|643|643|635|635|0
892504800000|1998-04-13 22:00:00|637|637|630|630|640|640|622|622|0
892591200000|1998-04-14 22:00:00|630|630|630|630|639|639|621|621|0
892677600000|1998-04-15 22:00:00|630|630|629|629|637|637|606|606|0
892764000000|1998-04-16 22:00:00|629|629|626|626|632|632|623|623|0
893023200000|1998-04-19 22:00:00|626|626|624|624|639|639|620|620|0
893109600000|1998-04-20 22:00:00|624|624|620|620|640|640|617|617|0
893196000000|1998-04-21 22:00:00|620|620|629|629|639|639|620|620|0
893282400000|1998-04-22 22:00:00|629|629|629|629|633|633|625|625|0
893368800000|1998-04-23 22:00:00|629|629|624|624|632|632|621|621|0
893628000000|1998-04-26 22:00:00|624|624|617|617|627|627|615|615|0
893714400000|1998-04-27 22:00:00|617|617|612|612|621|621|610|610|0
893800800000|1998-04-28 22:00:00|612|612|622|622|626|626|606|606|0
893887200000|1998-04-29 22:00:00|622|622|624.5|624.5|634|634|615|615|0
893973600000|1998-04-30 22:00:00|621|621|614|614|626|626|613|613|0
894232800000|1998-05-03 22:00:00|614|614|622|622|626|626|612|612|0
894319200000|1998-05-04 22:00:00|622|622|610|610|632|632|608|608|0
894405600000|1998-05-05 22:00:00|610|610|592|592|617|617|588|588|0
894492000000|1998-05-06 22:00:00|592|592|596|596|599|599|585|585|0
894578400000|1998-05-07 22:00:00|596|596|596|596|604|604|595|595|0
894837600000|1998-05-10 22:00:00|596|596|574|574|598|598|572|572|0
894924000000|1998-05-11 22:00:00|574|574|560|560|580|580|551|551|0
895010400000|1998-05-12 22:00:00|560|560|553|553|560|560|542|542|0
895096800000|1998-05-13 22:00:00|553|553|557|557|565|565|553|553|0
895183200000|1998-05-14 22:00:00|557|557|557|557|569|569|555|555|0
895442400000|1998-05-17 22:00:00|557|557|527|527|557|557|528|528|0
895528800000|1998-05-18 22:00:00|527|527|517|517|530|530|513|513|0
895615200000|1998-05-19 22:00:00|517|517|524|524|537|537|509|509|0
895701600000|1998-05-20 22:00:00|524|524|531|531|535|535|512|512|0
895788000000|1998-05-21 22:00:00|531|531|527|527|538|538|526|526|0
896047200000|1998-05-24 22:00:00|527|527|526|526|528|528|525|525|0
896133600000|1998-05-25 22:00:00|526|526|510|510|531|531|508|508|0
896220000000|1998-05-26 22:00:00|510|510|517|517|521|521|500|500|0
896306400000|1998-05-27 22:00:00|517|517|504|504|523|523|503|503|0
896392800000|1998-05-28 22:00:00|504|504|505|505|518|518|492|492|0
896652000000|1998-05-31 22:00:00|509|509|506|506|517|517|499|499|0
896738400000|1998-06-01 22:00:00|506|506|516|516|521|521|498|498|0
896824800000|1998-06-02 22:00:00|516|516|518|518|523|523|511|511|0
896911200000|1998-06-03 22:00:00|518|518|522|522|527|527|513|513|0
896997600000|1998-06-04 22:00:00|522|522|527|527|529|529|506|506|0
897256800000|1998-06-07 22:00:00|527|527|541|541|543|543|519|519|0
897343200000|1998-06-08 22:00:00|541|541|531|531|549|549|530|530|0
897429600000|1998-06-09 22:00:00|531|531|533|533|540|540|529|529|0
897516000000|1998-06-10 22:00:00|533|533|516|516|537|537|514|514|0
897602400000|1998-06-11 22:00:00|516|516|511|511|522|522|508|508|0
897861600000|1998-06-14 22:00:00|511|511|508|508|514|514|507|507|0
897948000000|1998-06-15 22:00:00|508|508|519|519|523|523|506|506|0
898034400000|1998-06-16 22:00:00|519|519|536|536|539|539|517|517|0
898120800000|1998-06-17 22:00:00|536|536|527|527|539|539|521|521|0
898207200000|1998-06-18 22:00:00|527|527|537|537|547|547|526|526|0
898466400000|1998-06-21 22:00:00|537|537|533|533|537|537|526|526|0
898552800000|1998-06-22 22:00:00|533|533|533|533|537|537|530|530|0
898639200000|1998-06-23 22:00:00|533|533|526|526|538|538|524|524|0
898725600000|1998-06-24 22:00:00|526|526|535|535|536|536|525|525|0
898812000000|1998-06-25 22:00:00|535|535|529|529|540|540|523|523|0
899071200000|1998-06-28 22:00:00|529|529|531|531|534|534|529|529|0
899157600000|1998-06-29 22:00:00|531|531|543.5|543.5|556|556|531|531|0
899244000000|1998-06-30 22:00:00|551|551|546|546|556|556|544|544|0
899330400000|1998-07-01 22:00:00|546|546|532|532|548|548|526|526|0
899416800000|1998-07-02 22:00:00|532|532|533|533|535|535|530|530|0
899676000000|1998-07-05 22:00:00|533|533|533|533|537|537|530|530|0
899762400000|1998-07-06 22:00:00|533|533|539|539|543|543|532|532|0
899848800000|1998-07-07 22:00:00|539|539|534|534|542|542|525|525|0
899935200000|1998-07-08 22:00:00|534|534|532|532|537|537|527|527|0
900021600000|1998-07-09 22:00:00|532|532|525|525|535|535|524|524|0
900280800000|1998-07-12 22:00:00|525|525|531|531|540|540|523|523|0
900367200000|1998-07-13 22:00:00|531|531|532|532|537|537|527|527|0
900453600000|1998-07-14 22:00:00|532|532|533|533|535|535|527|527|0
900540000000|1998-07-15 22:00:00|533|533|531|531|541|541|528|528|0
900626400000|1998-07-16 22:00:00|531|531|536|536|539|539|525|525|0
900885600000|1998-07-19 22:00:00|536|536|545|545|546|546|528|528|0
900972000000|1998-07-20 22:00:00|545|545|553|553|556|556|539|539|0
901058400000|1998-07-21 22:00:00|553|553|566|566|569|569|551|551|0
901144800000|1998-07-22 22:00:00|566|566|581|581|584|584|563|563|0
901231200000|1998-07-23 22:00:00|581|581|569|569|588|588|563|563|0
901490400000|1998-07-26 22:00:00|569|569|563|563|570|570|560|560|0
901576800000|1998-07-27 22:00:00|563|563|567|567|570|570|560|560|0
901663200000|1998-07-28 22:00:00|567|567|558|558|573|573|557|557|0
901749600000|1998-07-29 22:00:00|558|558|550|550|558|558|546|546|0
901836000000|1998-07-30 22:00:00|550|550|547|547|552|552|542|542|0
902095200000|1998-08-02 22:00:00|543|543|535|535|547|547|535|535|0
902181600000|1998-08-03 22:00:00|535|535|535|535|547|547|534|534|0
902268000000|1998-08-04 22:00:00|535|535|539|539|547|547|535|535|0
902354400000|1998-08-05 22:00:00|539|539|542|542|548|548|538|538|0
902440800000|1998-08-06 22:00:00|542|542|527|527|544|544|526|526|0
902700000000|1998-08-09 22:00:00|527|527|531|531|534|534|525|525|0
902786400000|1998-08-10 22:00:00|531|531|518|518|533|533|513|513|0
902872800000|1998-08-11 22:00:00|518|518|515|515|526|526|512|512|0
902959200000|1998-08-12 22:00:00|515|515|519|519|521|521|505|505|0
903045600000|1998-08-13 22:00:00|519|519|513|513|520|520|510|510|0
903304800000|1998-08-16 22:00:00|513|513|511|511|516|516|508|508|0
903391200000|1998-08-17 22:00:00|511|511|508|508|513|513|504|504|0
903477600000|1998-08-18 22:00:00|508|508|507|507|513|513|500|500|0
903564000000|1998-08-19 22:00:00|507|507|515|515|519|519|507|507|0
903650400000|1998-08-20 22:00:00|515|515|515|515|520|520|512|512|0
903909600000|1998-08-23 22:00:00|515|515|514|514|517|517|512|512|0
903996000000|1998-08-24 22:00:00|514|514|502|502|514|514|499|499|0
904082400000|1998-08-25 22:00:00|502|502|495|495|510|510|494|494|0
904168800000|1998-08-26 22:00:00|495|495|488|488|500|500|485|485|0
904255200000|1998-08-27 22:00:00|488|488|468|468|493|493|462|462|0
904514400000|1998-08-30 22:00:00|468|468|469.5|469.5|475|475|464|464|0
904600800000|1998-08-31 22:00:00|470|470|477|477|487|487|465|465|0
904687200000|1998-09-01 22:00:00|477|477|482|482|485|485|472|472|0
904773600000|1998-09-02 22:00:00|482|482|494|494|499|499|473|473|0
904860000000|1998-09-03 22:00:00|494|494|501|501|504|504|489|489|0
905119200000|1998-09-06 22:00:00|501|501|502|502|505|505|497|497|0
905205600000|1998-09-07 22:00:00|502|502|489|489|504|504|484|484|0
905292000000|1998-09-08 22:00:00|489|489|493|493|505|505|483|483|0
905378400000|1998-09-09 22:00:00|493|493|505|505|509|509|493|493|0
905464800000|1998-09-10 22:00:00|505|505|499|499|514|514|493|493|0
905724000000|1998-09-13 22:00:00|499|499|494|494|500|500|492|492|0
905810400000|1998-09-14 22:00:00|494|494|494|494|501|501|487|487|0
905896800000|1998-09-15 22:00:00|494|494|492|492|499|499|489|489|0
905983200000|1998-09-16 22:00:00|492|492|498|498|501|501|489|489|0
906069600000|1998-09-17 22:00:00|498|498|496|496|501|501|492|492|0
906328800000|1998-09-20 22:00:00|496|496|486|486|505|505|483|483|0
906415200000|1998-09-21 22:00:00|486|486|488|488|492|492|485|485|0
906501600000|1998-09-22 22:00:00|488|488|503|503|506|506|486|486|0
906588000000|1998-09-23 22:00:00|503|503|514|514|517|517|501|501|0
906674400000|1998-09-24 22:00:00|514|514|517|517|524|524|512|512|0
906933600000|1998-09-27 22:00:00|517|517|527|527|529|529|511|511|0
907020000000|1998-09-28 22:00:00|527|527|534|534|539|539|527|527|0
907106400000|1998-09-29 22:00:00|534|534|532|532|541|541|523|523|0
907192800000|1998-09-30 22:00:00|533|533|529|529|546|546|527|527|0
907279200000|1998-10-01 22:00:00|529|529|520|520|536|536|519|519|0
907538400000|1998-10-04 22:00:00|520|520|525|525|525|525|505|505|0
907624800000|1998-10-05 22:00:00|525|525|510|510|525|525|504|504|0
907711200000|1998-10-06 22:00:00|510|510|513|513|517|517|500|500|0
907797600000|1998-10-07 22:00:00|513|513|514|514|522|522|495|495|0
907884000000|1998-10-08 22:00:00|514|514|480|480|520|520|476|476|0
908143200000|1998-10-11 22:00:00|480|480|484|484|486|486|480|480|0
908229600000|1998-10-12 22:00:00|484|484|483|483|495|495|477|477|0
908316000000|1998-10-13 22:00:00|483|483|480|480|485|485|478|478|0
908402400000|1998-10-14 22:00:00|480|480|496|496|493|493|476|476|0
908488800000|1998-10-15 22:00:00|496|496|493|493|497|497|481|481|0
908748000000|1998-10-18 22:00:00|493|493|486|486|495|495|487|487|0
908834400000|1998-10-19 22:00:00|486|486|488|488|492|492|483|483|0
908920800000|1998-10-20 22:00:00|488|488|488|488|493|493|486|486|0
909007200000|1998-10-21 22:00:00|488|488|487|487|489|489|483|483|0
909093600000|1998-10-22 22:00:00|487|487|486|486|490|490|483|483|0
909356400000|1998-10-25 23:00:00|486|486|496|496|500|500|483|483|0
909442800000|1998-10-26 23:00:00|496|496|494|494|501|501|491|491|0
909529200000|1998-10-27 23:00:00|494|494|506|506|511|511|494|494|0
909615600000|1998-10-28 23:00:00|506|506|508|508|513|513|503|503|0
909702000000|1998-10-29 23:00:00|508|508|504|504|508|508|500|500|0
909961200000|1998-11-01 23:00:00|504|504|502|502|506|506|499|499|0
910047600000|1998-11-02 23:00:00|502|502|492|492|502|502|487|487|0
910134000000|1998-11-03 23:00:00|492|492|493|493|497|497|489|489|0
910220400000|1998-11-04 23:00:00|493|493|504|504|505|505|492|492|0
910306800000|1998-11-05 23:00:00|504|504|501|501|508|508|499|499|0
910566000000|1998-11-08 23:00:00|501|501|503|503|505|505|497|497|0
910652400000|1998-11-09 23:00:00|503|503|498|498|504|504|498|498|0
910738800000|1998-11-10 23:00:00|498|498|499|499|502|502|497|497|0
910825200000|1998-11-11 23:00:00|499|499|512|512|515|515|497|497|0
910911600000|1998-11-12 23:00:00|512|512|502|502|515|515|500|500|0
911170800000|1998-11-15 23:00:00|502|502|494|494|505|505|489|489|0
911257200000|1998-11-16 23:00:00|494|494|493|493|497|497|490|490|0
911343600000|1998-11-17 23:00:00|493|493|498|498|502|502|490|490|0
911430000000|1998-11-18 23:00:00|498|498|496|496|501|501|490|490|0
911516400000|1998-11-19 23:00:00|496|496|490|490|498|498|485|485|0
911775600000|1998-11-22 23:00:00|490|490|491|491|492|492|487|487|0
911862000000|1998-11-23 23:00:00|491|491|490|490|493|493|487|487|0
911948400000|1998-11-24 23:00:00|490|490|492|492|501|501|486|486|0
912034800000|1998-11-25 23:00:00|492|492|490|490|494|494|491|491|0
912121200000|1998-11-26 23:00:00|490|490|492|492|495|495|490|490|0
912380400000|1998-11-29 23:00:00|492|492|489|489|494|494|484|484|0
912466800000|1998-11-30 23:00:00|485|485|488|488|491|491|485|485|0
912553200000|1998-12-01 23:00:00|488|488|471|471|488|488|469|469|0
912639600000|1998-12-02 23:00:00|471|471|476|476|479|479|459|459|0
912726000000|1998-12-03 23:00:00|476|476|476|476|486|486|475|475|0
912985200000|1998-12-06 23:00:00|476|476|479|479|484|484|474|474|0
913071600000|1998-12-07 23:00:00|479|479|478|478|485|485|474|474|0
913158000000|1998-12-08 23:00:00|478|478|479|479|485|485|477|477|0
913244400000|1998-12-09 23:00:00|479|479|481|481|485|485|478|478|0
913330800000|1998-12-10 23:00:00|481|481|481|481|483|483|471|471|0
913590000000|1998-12-13 23:00:00|481|481|488|488|492|492|477|477|0
913676400000|1998-12-14 23:00:00|488|488|489|489|491|491|485|485|0
913762800000|1998-12-15 23:00:00|489|489|507|507|507|507|488|488|0
913849200000|1998-12-16 23:00:00|507|507|494|494|509|509|490|490|0
913935600000|1998-12-17 23:00:00|494|494|494|494|498|498|492|492|0
914194800000|1998-12-20 23:00:00|494|494|489|489|497|497|490|490|0
914281200000|1998-12-21 23:00:00|489|489|491|491|493|493|488|488|0
914367600000|1998-12-22 23:00:00|491|491|490|490|492|492|483|483|0
914454000000|1998-12-23 23:00:00|490|490|492|492|493|493|489|489|0
914540400000|1998-12-24 23:00:00|492|492|490|490|492|492|492|492|0
914799600000|1998-12-27 23:00:00|490|490|492|492|494|494|490|490|0
914886000000|1998-12-28 23:00:00|492|492|503|503|504|504|491|491|0
914972400000|1998-12-29 23:00:00|503|503|502|502|509|509|493|493|0
915058800000|1998-12-30 23:00:00|502|502|503|503|506|506|500|500|0
915404400000|1999-01-03 23:00:00|501|501|492|492|503|503|485|485|0
915490800000|1999-01-04 23:00:00|492|492|503|503|506|506|488|488|0
915577200000|1999-01-05 23:00:00|503|503|516|516|522|522|502|502|0
915663600000|1999-01-06 23:00:00|516|516|522|522|532|532|513|513|0
915750000000|1999-01-07 23:00:00|522|522|526|526|530|530|517|517|0
916009200000|1999-01-10 23:00:00|526|526|535|535|537|537|521|521|0
916095600000|1999-01-11 23:00:00|535|535|523|523|540|540|521|521|0
916182000000|1999-01-12 23:00:00|523|523|518|518|525|525|506|506|0
916268400000|1999-01-13 23:00:00|518|518|515|515|518|518|506|506|0
916354800000|1999-01-14 23:00:00|515|515|511|511|515|515|503|503|0
916614000000|1999-01-17 23:00:00|511|511|513|513|513|513|510|510|0
916700400000|1999-01-18 23:00:00|513|513|513|513|517|517|505|505|0
916786800000|1999-01-19 23:00:00|513|513|514|514|518|518|510|510|0
916873200000|1999-01-20 23:00:00|514|514|510|510|520|520|508|508|0
916959600000|1999-01-21 23:00:00|510|510|508|508|514|514|508|508|0
917218800000|1999-01-24 23:00:00|508|508|516|516|518|518|507|507|0
917305200000|1999-01-25 23:00:00|516|516|510|510|517|517|508|508|0
917391600000|1999-01-26 23:00:00|510|510|508|508|511|511|500|500|0
917478000000|1999-01-27 23:00:00|508|508|523|523|524|524|508|508|0
917564400000|1999-01-28 23:00:00|523|523|523.5|523.5|527|527|520|520|0
917823600000|1999-01-31 23:00:00|524|524|531|531|532|532|524|524|0
917910000000|1999-02-01 23:00:00|531|531|546|546|547|547|524|524|0
917996400000|1999-02-02 23:00:00|546|546|553|553|559|559|541|541|0
918082800000|1999-02-03 23:00:00|553|553|578|578|578|578|549|549|0
918169200000|1999-02-04 23:00:00|578|578|564|564|579|579|559|559|0
918428400000|1999-02-07 23:00:00|564|564|560|560|564|564|555|555|0
918514800000|1999-02-08 23:00:00|560|560|550|550|560|560|549|549|0
918601200000|1999-02-09 23:00:00|550|550|545|545|555|555|544|544|0
918687600000|1999-02-10 23:00:00|545|545|556|556|557|557|543|543|0
918774000000|1999-02-11 23:00:00|556|556|566|566|572|572|555|555|0
919033200000|1999-02-14 23:00:00|566|566|572|572|579|579|566|566|0
919119600000|1999-02-15 23:00:00|572|572|544|544|574|574|534|534|0
919206000000|1999-02-16 23:00:00|544|544|542|542|550|550|535|535|0
919292400000|1999-02-17 23:00:00|542|542|555|555|553|553|537|537|0
919378800000|1999-02-18 23:00:00|555|555|562|562|565|565|553|553|0
919638000000|1999-02-21 23:00:00|562|562|547|547|562|562|545|545|0
919724400000|1999-02-22 23:00:00|547|547|549|549|558|558|544|544|0
919810800000|1999-02-23 23:00:00|549|549|540|540|556|556|535|535|0
919897200000|1999-02-24 23:00:00|540|540|557|557|562|562|538|538|0
919983600000|1999-02-25 23:00:00|557|557|556.5|556.5|566|566|547|547|0
920242800000|1999-02-28 23:00:00|564|564|554|554|568|568|550|550|0
920329200000|1999-03-01 23:00:00|554|554|531|531|558|558|529|529|0
920415600000|1999-03-02 23:00:00|531|531|524|524|537|537|517|517|0
920502000000|1999-03-03 23:00:00|524|524|527|527|534|534|518|518|0
920588400000|1999-03-04 23:00:00|527|527|519|519|533|533|509|509|0
920847600000|1999-03-07 23:00:00|519|519|529|529|531|531|519|519|0
920934000000|1999-03-08 23:00:00|529|529|524|524|534|534|520|520|0
921020400000|1999-03-09 23:00:00|524|524|527|527|530|530|521|521|0
921106800000|1999-03-10 23:00:00|527|527|534|534|535|535|526|526|0
921193200000|1999-03-11 23:00:00|534|534|531|531|536|536|525|525|0
921452400000|1999-03-14 23:00:00|531|531|511|511|531|531|507|507|0
921538800000|1999-03-15 23:00:00|511|511|504|504|520|520|495|495|0
921625200000|1999-03-16 23:00:00|504|504|504|504|508|508|498|498|0
921711600000|1999-03-17 23:00:00|504|504|500|500|506|506|499|499|0
921798000000|1999-03-18 23:00:00|500|500|505|505|510|510|498|498|0
922057200000|1999-03-21 23:00:00|505|505|510|510|516|516|502|502|0
922143600000|1999-03-22 23:00:00|510|510|511|511|514|514|504|504|0
922230000000|1999-03-23 23:00:00|511|511|507|507|513|513|506|506|0
922316400000|1999-03-24 23:00:00|507|507|510|510|513|513|503|503|0
922402800000|1999-03-25 23:00:00|510|510|509|509|512|512|504|504|0
922658400000|1999-03-28 22:00:00|509|509|510|510|518|518|505|505|0
922744800000|1999-03-29 22:00:00|510|510|500|500|512|512|499|499|0
922831200000|1999-03-30 22:00:00|500|500|501|501|507|507|495|495|0
922917600000|1999-03-31 22:00:00|497|497|500|500|505|505|497|497|0
923004000000|1999-04-01 22:00:00|500|500|502|502|500|500|500|500|0
923263200000|1999-04-04 22:00:00|502|502|491|491|504|504|490|490|0
923349600000|1999-04-05 22:00:00|491|491|495|495|498|498|490|490|0
923436000000|1999-04-06 22:00:00|495|495|495|495|500|500|495|495|0
923522400000|1999-04-07 22:00:00|495|495|491|491|500|500|489|489|0
923608800000|1999-04-08 22:00:00|491|491|496|496|495|495|481|481|0
923868000000|1999-04-11 22:00:00|496|496|488|488|502|502|489|489|0
923954400000|1999-04-12 22:00:00|488|488|492|492|495|495|484|484|0
924040800000|1999-04-13 22:00:00|492|492|487|487|496|496|482|482|0
924127200000|1999-04-14 22:00:00|487|487|502|502|504|504|485|485|0
924213600000|1999-04-15 22:00:00|502|502|504|504|508|508|500|500|0
924472800000|1999-04-18 22:00:00|504|504|515|515|518|518|504|504|0
924559200000|1999-04-19 22:00:00|515|515|515|515|519|519|511|511|0
924645600000|1999-04-20 22:00:00|515|515|517|517|518|518|510|510|0
924732000000|1999-04-21 22:00:00|517|517|517|517|521|521|511|511|0
924818400000|1999-04-22 22:00:00|517|517|514|514|522|522|513|513|0
925077600000|1999-04-25 22:00:00|514|514|509|509|515|515|505|505|0
925164000000|1999-04-26 22:00:00|509|509|516|516|520|520|507|507|0
925250400000|1999-04-27 22:00:00|516|516|524|524|528|528|512|512|0
925336800000|1999-04-28 22:00:00|524|524|537|537|539|539|524|524|0
925423200000|1999-04-29 22:00:00|537|537|540|540|546|546|534|534|0
925682400000|1999-05-02 22:00:00|540|540|536|536|545|545|535|535|0
925768800000|1999-05-03 22:00:00|536|536|532|532|540|540|529|529|0
925855200000|1999-05-04 22:00:00|532|532|537|537|540|540|528|528|0
925941600000|1999-05-05 22:00:00|537|537|537|537|543|543|530|530|0
926028000000|1999-05-06 22:00:00|537|537|542|542|544|544|519|519|0
926287200000|1999-05-09 22:00:00|542|542|540|540|544|544|535|535|0
926373600000|1999-05-10 22:00:00|540|540|537|537|545|545|535|535|0
926460000000|1999-05-11 22:00:00|537|537|535|535|541|541|534|534|0
926546400000|1999-05-12 22:00:00|535|535|550|550|556|556|534|534|0
926632800000|1999-05-13 22:00:00|550|550|537|537|553|553|533|533|0
926892000000|1999-05-16 22:00:00|537|537|535|535|550|550|527|527|0
926978400000|1999-05-17 22:00:00|535|535|529|529|539|539|526|526|0
927064800000|1999-05-18 22:00:00|529|529|525|525|537|537|525|525|0
927151200000|1999-05-19 22:00:00|525|525|529|529|534|534|525|525|0
927237600000|1999-05-20 22:00:00|529|529|519|519|531|531|517|517|0
927496800000|1999-05-23 22:00:00|519|519|505|505|520|520|504|504|0
927583200000|1999-05-24 22:00:00|505|505|505|505|509|509|504|504|0
927669600000|1999-05-25 22:00:00|505|505|504|504|515|515|503|503|0
927756000000|1999-05-26 22:00:00|504|504|495|495|504|504|491|491|0
927842400000|1999-05-27 22:00:00|495|495|488|488|496|496|487|487|0
928101600000|1999-05-30 22:00:00|488|488|490.5|490.5|493|493|488|488|0
928188000000|1999-05-31 22:00:00|490|490|497|497|501|501|485|485|0
928274400000|1999-06-01 22:00:00|497|497|496|496|502|502|488|488|0
928360800000|1999-06-02 22:00:00|496|496|494|494|499|499|491|491|0
928447200000|1999-06-03 22:00:00|494|494|493|493|497|497|484|484|0
928706400000|1999-06-06 22:00:00|493|493|497|497|499|499|493|493|0
928792800000|1999-06-07 22:00:00|497|497|493|493|499|499|492|492|0
928879200000|1999-06-08 22:00:00|493|493|502|502|503|503|490|490|0
928965600000|1999-06-09 22:00:00|502|502|508|508|513|513|500|500|0
929052000000|1999-06-10 22:00:00|508|508|510|510|511|511|504|504|0
929311200000|1999-06-13 22:00:00|510|510|510|510|515|515|508|508|0
929397600000|1999-06-14 22:00:00|510|510|502|502|510|510|501|501|0
929484000000|1999-06-15 22:00:00|502|502|502|502|504|504|499|499|0
929570400000|1999-06-16 22:00:00|502|502|505|505|508|508|501|501|0
929656800000|1999-06-17 22:00:00|505|505|495|495|509|509|493|493|0
929916000000|1999-06-20 22:00:00|495|495|500|500|505|505|493|493|0
930002400000|1999-06-21 22:00:00|500|500|503|503|506|506|499|499|0
930088800000|1999-06-22 22:00:00|503|503|509|509|511|511|501|501|0
930175200000|1999-06-23 22:00:00|509|509|511|511|514|514|508|508|0
930261600000|1999-06-24 22:00:00|511|511|505|505|514|514|502|502|0
930520800000|1999-06-27 22:00:00|505|505|512|512|516|516|503|503|0
930607200000|1999-06-28 22:00:00|512|512|518|518|522|522|509|509|0
930693600000|1999-06-29 22:00:00|518|518|521|521|525|525|517|517|0
930780000000|1999-06-30 22:00:00|525|525|525|525|534|534|522|522|0
930866400000|1999-07-01 22:00:00|525|525|531|531|534|534|521|521|0
931125600000|1999-07-04 22:00:00|531|531|526|526|531|531|526|526|0
931212000000|1999-07-05 22:00:00|526|526|519|519|528|528|515|515|0
931298400000|1999-07-06 22:00:00|519|519|519|519|523|523|514|514|0
931384800000|1999-07-07 22:00:00|519|519|521|521|529|529|519|519|0
931471200000|1999-07-08 22:00:00|521|521|522|522|525|525|518|518|0
931730400000|1999-07-11 22:00:00|522|522|521|521|524|524|520|520|0
931816800000|1999-07-12 22:00:00|521|521|511|511|521|521|500|500|0
931903200000|1999-07-13 22:00:00|511|511|504|504|516|516|503|503|0
931989600000|1999-07-14 22:00:00|504|504|506|506|513|513|502|502|0
932076000000|1999-07-15 22:00:00|506|506|506|506|513|513|504|504|0
932335200000|1999-07-18 22:00:00|506|506|503|503|508|508|503|503|0
932421600000|1999-07-19 22:00:00|503|503|504|504|508|508|499|499|0
932508000000|1999-07-20 22:00:00|504|504|511|511|514|514|500|500|0
932594400000|1999-07-21 22:00:00|511|511|513|513|516|516|506|506|0
932680800000|1999-07-22 22:00:00|513|513|512|512|517|517|511|511|0
932940000000|1999-07-25 22:00:00|512|512|513|513|516|516|508|508|0
933026400000|1999-07-26 22:00:00|513|513|517|517|518|518|511|511|0
933112800000|1999-07-27 22:00:00|517|517|524|524|525|525|513|513|0
933199200000|1999-07-28 22:00:00|524|524|538|538|543|543|521|521|0
933285600000|1999-07-29 22:00:00|538|538|541.5|541.5|546|546|537|537|0
933544800000|1999-08-01 22:00:00|543|543|536|536|543|543|533|533|0
933631200000|1999-08-02 22:00:00|536|536|543|543|546|546|535|535|0
933717600000|1999-08-03 22:00:00|543|543|548|548|555|555|541|541|0
933804000000|1999-08-04 22:00:00|548|548|540|540|553|553|537|537|0
933890400000|1999-08-05 22:00:00|540|540|539|539|542|542|532|532|0
934149600000|1999-08-08 22:00:00|539|539|530|530|539|539|527|527|0
934236000000|1999-08-09 22:00:00|530|530|532|532|533|533|527|527|0
934322400000|1999-08-10 22:00:00|532|532|538|538|540|540|530|530|0
934408800000|1999-08-11 22:00:00|538|538|534|534|542|542|532|532|0
934495200000|1999-08-12 22:00:00|534|534|529|529|535|535|529|529|0
934754400000|1999-08-15 22:00:00|529|529|522|522|529|529|520|520|0
934840800000|1999-08-16 22:00:00|522|522|524|524|526|526|519|519|0
934927200000|1999-08-17 22:00:00|524|524|520|520|526|526|519|519|0
935013600000|1999-08-18 22:00:00|520|520|518|518|522|522|512|512|0
935100000000|1999-08-19 22:00:00|518|518|522|522|525|525|516|516|0
935359200000|1999-08-22 22:00:00|522|522|510|510|526|526|511|511|0
935445600000|1999-08-23 22:00:00|510|510|512|512|516|516|510|510|0
935532000000|1999-08-24 22:00:00|512|512|507|507|514|514|504|504|0
935618400000|1999-08-25 22:00:00|507|507|511|511|514|514|505|505|0
935704800000|1999-08-26 22:00:00|511|511|511|511|514|514|508|508|0
935964000000|1999-08-29 22:00:00|511|511|509|509|513|513|504|504|0
936050400000|1999-08-30 22:00:00|509|509|514|514|522|522|506|506|0
936136800000|1999-08-31 22:00:00|517|517|511|511|520|520|512|512|0
936223200000|1999-09-01 22:00:00|511|511|520|520|523|523|510|510|0
936309600000|1999-09-02 22:00:00|520|520|512|512|522|522|510|510|0
936568800000|1999-09-05 22:00:00|512|512|513|513|514|514|512|512|0
936655200000|1999-09-06 22:00:00|513|513|518|518|521|521|513|513|0
936741600000|1999-09-07 22:00:00|518|518|517|517|520|520|509|509|0
936828000000|1999-09-08 22:00:00|517|517|521|521|525|525|517|517|0
936914400000|1999-09-09 22:00:00|521|521|519|519|522|522|515|515|0
937173600000|1999-09-12 22:00:00|519|519|515|515|521|521|512|512|0
937260000000|1999-09-13 22:00:00|515|515|512|512|519|519|512|512|0
937346400000|1999-09-14 22:00:00|512|512|509|509|515|515|507|507|0
937432800000|1999-09-15 22:00:00|509|509|510|510|513|513|508|508|0
937519200000|1999-09-16 22:00:00|510|510|509|509|512|512|507|507|0
937778400000|1999-09-19 22:00:00|509|509|509|509|512|512|508|508|0
937864800000|1999-09-20 22:00:00|509|509|524|524|526|526|508|508|0
937951200000|1999-09-21 22:00:00|524|524|525|525|530|530|523|523|0
938037600000|1999-09-22 22:00:00|525|525|525|525|529|529|522|522|0
938124000000|1999-09-23 22:00:00|525|525|524|524|529|529|521|521|0
938383200000|1999-09-26 22:00:00|524|524|533|533|537|537|524|524|0
938469600000|1999-09-27 22:00:00|533|533|573|573|593|593|533|533|0
938556000000|1999-09-28 22:00:00|573|573|558|558|581|581|558|558|0
938642400000|1999-09-29 22:00:00|558|558|558|558|564|564|552|552|0
938728800000|1999-09-30 22:00:00|560|560|556|556|571|571|551|551|0
938988000000|1999-10-03 22:00:00|556|556|565|565|563|563|554|554|0
939074400000|1999-10-04 22:00:00|565|565|554|554|571|571|553|553|0
939160800000|1999-10-05 22:00:00|554|554|554|554|556|556|545|545|0
939247200000|1999-10-06 22:00:00|554|554|556|556|561|561|551|551|0
939333600000|1999-10-07 22:00:00|556|556|551|551|560|560|546|546|0
939592800000|1999-10-10 22:00:00|551|551|551|551|556|556|548|548|0
939679200000|1999-10-11 22:00:00|551|551|553|553|559|559|549|549|0
939765600000|1999-10-12 22:00:00|553|553|558|558|561|561|552|552|0
939852000000|1999-10-13 22:00:00|558|558|533|533|565|565|527|527|0
939938400000|1999-10-14 22:00:00|533|533|532|532|538|538|529|529|0
940197600000|1999-10-17 22:00:00|532|532|522|522|551|551|518|518|0
940284000000|1999-10-18 22:00:00|522|522|520|520|524|524|515|515|0
940370400000|1999-10-19 22:00:00|520|520|519|519|525|525|517|517|0
940456800000|1999-10-20 22:00:00|519|519|520|520|523|523|512|512|0
940543200000|1999-10-21 22:00:00|520|520|523|523|533|533|517|517|0
940802400000|1999-10-24 22:00:00|523|523|522|522|533|533|521|521|0
940888800000|1999-10-25 22:00:00|522|522|518|518|529|529|517|517|0
940975200000|1999-10-26 22:00:00|518|518|519|519|522|522|515|515|0
941061600000|1999-10-27 22:00:00|519|519|526|526|533|533|519|519|0
941148000000|1999-10-28 22:00:00|526|526|525|525|531|531|519|519|0
941410800000|1999-10-31 23:00:00|516|516|519|519|521|521|514|514|0
941497200000|1999-11-01 23:00:00|519|519|521|521|522|522|517|517|0
941583600000|1999-11-02 23:00:00|521|521|521|521|523|523|519|519|0
941670000000|1999-11-03 23:00:00|521|521|520|520|524|524|520|520|0
941756400000|1999-11-04 23:00:00|520|520|507|507|522|522|507|507|0
942015600000|1999-11-07 23:00:00|507|507|505|505|508|508|500|500|0
942102000000|1999-11-08 23:00:00|505|505|508|508|511|511|503|503|0
942188400000|1999-11-09 23:00:00|508|508|512|512|518|518|507|507|0
942274800000|1999-11-10 23:00:00|512|512|508|508|514|514|508|508|0
942361200000|1999-11-11 23:00:00|508|508|504|504|511|511|505|505|0
942620400000|1999-11-14 23:00:00|504|504|508|508|510|510|504|504|0
942706800000|1999-11-15 23:00:00|508|508|514|514|517|517|506|506|0
942793200000|1999-11-16 23:00:00|514|514|510|510|517|517|508|508|0
942879600000|1999-11-17 23:00:00|510|510|514|514|514|514|509|509|0
942966000000|1999-11-18 23:00:00|514|514|512|512|516|516|511|511|0
943225200000|1999-11-21 23:00:00|512|512|518|518|521|521|511|511|0
943311600000|1999-11-22 23:00:00|518|518|526|526|527|527|513|513|0
943398000000|1999-11-23 23:00:00|526|526|523|523|527|527|518|518|0
943484400000|1999-11-24 23:00:00|523|523|519|519|523|523|517|517|0
943570800000|1999-11-25 23:00:00|519|519|519|519|520|520|518|518|0
943830000000|1999-11-28 23:00:00|519|519|516|516|521|521|516|516|0
943916400000|1999-11-29 23:00:00|516|516|520|520|526|526|514|514|0
944002800000|1999-11-30 23:00:00|519|519|516|516|520|520|514|514|0
944089200000|1999-12-01 23:00:00|516|516|508|508|519|519|506|506|0
944175600000|1999-12-02 23:00:00|508|508|509|509|511|511|504|504|0
944434800000|1999-12-05 23:00:00|509|509|511|511|512|512|504|504|0
944521200000|1999-12-06 23:00:00|511|511|514|514|516|516|509|509|0
944607600000|1999-12-07 23:00:00|514|514|512|512|518|518|508|508|0
944694000000|1999-12-08 23:00:00|512|512|509|509|512|512|506|506|0
944780400000|1999-12-09 23:00:00|509|509|511|511|514|514|508|508|0
945039600000|1999-12-12 23:00:00|511|511|511|511|513|513|510|510|0
945126000000|1999-12-13 23:00:00|511|511|518|518|521|521|510|510|0
945212400000|1999-12-14 23:00:00|518|518|518|518|521|521|516|516|0
945298800000|1999-12-15 23:00:00|518|518|520|520|521|521|514|514|0
945385200000|1999-12-16 23:00:00|520|520|521|521|525|525|519|519|0
945644400000|1999-12-19 23:00:00|521|521|518|518|523|523|518|518|0
945730800000|1999-12-20 23:00:00|518|518|517|517|520|520|514|514|0
945817200000|1999-12-21 23:00:00|517|517|522|522|524|524|514|514|0
945903600000|1999-12-22 23:00:00|522|522|520|520|523|523|519|519|0
945990000000|1999-12-23 23:00:00|520|520|518|518|520|520|518|518|0
946249200000|1999-12-26 23:00:00|518|518|519|519|524|524|517|517|0
946335600000|1999-12-27 23:00:00|519|519|520|520|522|522|518|518|0
946422000000|1999-12-28 23:00:00|520|520|536|536|538|538|518|518|0
946508400000|1999-12-29 23:00:00|536|536|540|540|542|542|531|531|0
946594800000|1999-12-30 23:00:00|540|540|536|536|540|540|532|532|0
946854000000|2000-01-02 23:00:00|540|540|539|539|541|541|534|534|0
946940400000|2000-01-03 23:00:00|539|539|532|532|539|539|526|526|0
947026800000|2000-01-04 23:00:00|532|532|513|513|532|532|512|512|0
947113200000|2000-01-05 23:00:00|513|513|510|510|518|518|510|510|0
947199600000|2000-01-06 23:00:00|510|510|514|514|517|517|508|508|0
947458800000|2000-01-09 23:00:00|514|514|513|513|518|518|510|510|0
947545200000|2000-01-10 23:00:00|513|513|514|514|518|518|513|513|0
947631600000|2000-01-11 23:00:00|514|514|508|508|518|518|508|508|0
947718000000|2000-01-12 23:00:00|508|508|511|511|513|513|506|506|0
947804400000|2000-01-13 23:00:00|511|511|510|510|514|514|508|508|0
948063600000|2000-01-16 23:00:00|510|510|513|513|515|515|510|510|0
948150000000|2000-01-17 23:00:00|513|513|513|513|514|514|508|508|0
948236400000|2000-01-18 23:00:00|513|513|513|513|514|514|509|509|0
948322800000|2000-01-19 23:00:00|513|513|521|521|524|524|510|510|0
948409200000|2000-01-20 23:00:00|521|521|519|519|524|524|516|516|0
948668400000|2000-01-23 23:00:00|519|519|523|523|526|526|519|519|0
948754800000|2000-01-24 23:00:00|523|523|525|525|530|530|522|522|0
948841200000|2000-01-25 23:00:00|525|525|520|520|525|525|518|518|0
948927600000|2000-01-26 23:00:00|520|520|533|533|536|536|519|519|0
949014000000|2000-01-27 23:00:00|533|533|525|525|542|542|523|523|0
949273200000|2000-01-30 23:00:00|525|525|523|523|527|527|519|519|0
949359600000|2000-01-31 23:00:00|526|526|518|518|526|526|517|517|0
949446000000|2000-02-01 23:00:00|518|518|518|518|525|525|517|517|0
949532400000|2000-02-02 23:00:00|518|518|523|523|523|523|514|514|0
949618800000|2000-02-03 23:00:00|523|523|552|552|553|553|522|522|0
949878000000|2000-02-06 23:00:00|552|552|522|522|554|554|521|521|0
949964400000|2000-02-07 23:00:00|522|522|527|527|530|530|521|521|0
950050800000|2000-02-08 23:00:00|527|527|535|535|538|538|527|527|0
950137200000|2000-02-09 23:00:00|535|535|535|535|539|539|528|528|0
950223600000|2000-02-10 23:00:00|535|535|528|528|537|537|526|526|0
950482800000|2000-02-13 23:00:00|528|528|522|522|528|528|519|519|0
950569200000|2000-02-14 23:00:00|522|522|520|520|525|525|519|519|0
950655600000|2000-02-15 23:00:00|520|520|525|525|526|526|518|518|0
950742000000|2000-02-16 23:00:00|525|525|522|522|530|530|519|519|0
950828400000|2000-02-17 23:00:00|522|522|523|523|525|525|520|520|0
951087600000|2000-02-20 23:00:00|523|523|522|522|524|524|521|521|0
951174000000|2000-02-21 23:00:00|522|522|525|525|525|525|519|519|0
951260400000|2000-02-22 23:00:00|525|525|522|522|526|526|521|521|0
951346800000|2000-02-23 23:00:00|522|522|513|513|522|522|512|512|0
951433200000|2000-02-24 23:00:00|513|513|505|505|515|515|502|502|0
951692400000|2000-02-27 23:00:00|505|505|504|504|512|512|502|502|0
951778800000|2000-02-28 23:00:00|504|504|506.5|506.5|510|510|503|503|0
951865200000|2000-02-29 23:00:00|506|506|510|510|513|513|506|506|0
951951600000|2000-03-01 23:00:00|510|510|502|502|511|511|501|501|0
952038000000|2000-03-02 23:00:00|502|502|509|509|512|512|500|500|0
952297200000|2000-03-05 23:00:00|509|509|505|505|510|510|505|505|0
952383600000|2000-03-06 23:00:00|505|505|506|506|512|512|504|504|0
952470000000|2000-03-07 23:00:00|506|506|507|507|509|509|505|505|0
952556400000|2000-03-08 23:00:00|507|507|508|508|510|510|503|503|0
952642800000|2000-03-09 23:00:00|508|508|506|506|511|511|505|505|0
952902000000|2000-03-12 23:00:00|506|506|507|507|512|512|505|505|0
952988400000|2000-03-13 23:00:00|507|507|508|508|511|511|506|506|0
953074800000|2000-03-14 23:00:00|508|508|511|511|515|515|505|505|0
953161200000|2000-03-15 23:00:00|511|511|508|508|513|513|504|504|0
953247600000|2000-03-16 23:00:00|508|508|508|508|510|510|504|504|0
953506800000|2000-03-19 23:00:00|508|508|503|503|510|510|501|501|0
953593200000|2000-03-20 23:00:00|503|503|510|510|514|514|500|500|0
953679600000|2000-03-21 23:00:00|510|510|511|511|517|517|507|507|0
953766000000|2000-03-22 23:00:00|511|511|509|509|512|512|505|505|0
953852400000|2000-03-23 23:00:00|509|509|509|509|512|512|506|506|0
954108000000|2000-03-26 22:00:00|509|509|507|507|510|510|506|506|0
954194400000|2000-03-27 22:00:00|507|507|505|505|509|509|503|503|0
954280800000|2000-03-28 22:00:00|505|505|494|494|507|507|492|492|0
954367200000|2000-03-29 22:00:00|494|494|494|494|496|496|489|489|0
954453600000|2000-03-30 22:00:00|494|494|496.5|496.5|501|501|492|492|0
954712800000|2000-04-02 22:00:00|500|500|502|502|504|504|499|499|0
954799200000|2000-04-03 22:00:00|502|502|514|514|518|518|497|497|0
954885600000|2000-04-04 22:00:00|514|514|509|509|515|515|507|507|0
954972000000|2000-04-05 22:00:00|509|509|509|509|511|511|505|505|0
955058400000|2000-04-06 22:00:00|509|509|507|507|510|510|506|506|0
955317600000|2000-04-09 22:00:00|507|507|511|511|514|514|506|506|0
955404000000|2000-04-10 22:00:00|511|511|510|510|514|514|509|509|0
955490400000|2000-04-11 22:00:00|510|510|512|512|515|515|507|507|0
955576800000|2000-04-12 22:00:00|512|512|513|513|515|515|509|509|0
955663200000|2000-04-13 22:00:00|513|513|513|513|520|520|509|509|0
955922400000|2000-04-16 22:00:00|513|513|508|508|514|514|509|509|0
956008800000|2000-04-17 22:00:00|508|508|509|509|514|514|505|505|0
956095200000|2000-04-18 22:00:00|509|509|508|508|511|511|507|507|0
956181600000|2000-04-19 22:00:00|508|508|496|496|510|510|495|495|0
956268000000|2000-04-20 22:00:00|496|496|498|498|497|497|496|496|0
956527200000|2000-04-23 22:00:00|498|498|493|493|500|500|492|492|0
956613600000|2000-04-24 22:00:00|493|493|499|499|500|500|492|492|0
956700000000|2000-04-25 22:00:00|499|499|493|493|499|499|491|491|0
956786400000|2000-04-26 22:00:00|493|493|494|494|498|498|491|491|0
956872800000|2000-04-27 22:00:00|494|494|495|495|498|498|492|492|0
957132000000|2000-04-30 22:00:00|494|494|501|501|504|504|494|494|0
957218400000|2000-05-01 22:00:00|501|501|501|501|503|503|499|499|0
957304800000|2000-05-02 22:00:00|501|501|501|501|503|503|498|498|0
957391200000|2000-05-03 22:00:00|501|501|509|509|511|511|499|499|0
957477600000|2000-05-04 22:00:00|509|509|500|500|511|511|497|497|0
957736800000|2000-05-07 22:00:00|500|500|500|500|503|503|497|497|0
957823200000|2000-05-08 22:00:00|500|500|501|501|507|507|497|497|0
957909600000|2000-05-09 22:00:00|501|501|500|500|504|504|498|498|0
957996000000|2000-05-10 22:00:00|500|500|499|499|502|502|496|496|0
958082400000|2000-05-11 22:00:00|499|499|499|499|503|503|496|496|0
958341600000|2000-05-14 22:00:00|499|499|499|499|500|500|495|495|0
958428000000|2000-05-15 22:00:00|499|499|507|507|512|512|499|499|0
958514400000|2000-05-16 22:00:00|507|507|498|498|508|508|497|497|0
958600800000|2000-05-17 22:00:00|498|498|498|498|499|499|494|494|0
958687200000|2000-05-18 22:00:00|498|498|496|496|500|500|494|494|0
958946400000|2000-05-21 22:00:00|496|496|498|498|501|501|495|495|0
959032800000|2000-05-22 22:00:00|498|498|498|498|501|501|496|496|0
959119200000|2000-05-23 22:00:00|498|498|496|496|499|499|494|494|0
959205600000|2000-05-24 22:00:00|496|496|489|489|499|499|487|487|0
959292000000|2000-05-25 22:00:00|489|489|491|491|493|493|489|489|0
959551200000|2000-05-28 22:00:00|491|491|492|492|494|494|490|490|0
959637600000|2000-05-29 22:00:00|492|492|490|490|494|494|487|487|0
959724000000|2000-05-30 22:00:00|490|490|492|492|495|495|489|489|0
959810400000|2000-05-31 22:00:00|491|491|490|490|493|493|486|486|0
959896800000|2000-06-01 22:00:00|490|490|498|498|503|503|488|488|0
960156000000|2000-06-04 22:00:00|498|498|501|501|505|505|498|498|0
960242400000|2000-06-05 22:00:00|501|501|505|505|511|511|499|499|0
960328800000|2000-06-06 22:00:00|505|505|506|506|509|509|502|502|0
960415200000|2000-06-07 22:00:00|506|506|505|505|510|510|503|503|0
960501600000|2000-06-08 22:00:00|505|505|501|501|507|507|501|501|0
960760800000|2000-06-11 22:00:00|501|501|500|500|502|502|497|497|0
960847200000|2000-06-12 22:00:00|500|500|500|500|510|510|496|496|0
960933600000|2000-06-13 22:00:00|500|500|504|504|507|507|498|498|0
961020000000|2000-06-14 22:00:00|504|504|504|504|508|508|502|502|0
961106400000|2000-06-15 22:00:00|504|504|504|504|507|507|503|503|0
961365600000|2000-06-18 22:00:00|504|504|501|501|505|505|499|499|0
961452000000|2000-06-19 22:00:00|501|501|501|501|503|503|498|498|0
961538400000|2000-06-20 22:00:00|501|501|494|494|502|502|494|494|0
961624800000|2000-06-21 22:00:00|494|494|495|495|498|498|491|491|0
961711200000|2000-06-22 22:00:00|495|495|493|493|497|497|491|491|0
961970400000|2000-06-25 22:00:00|493|493|496|496|497|497|490|490|0
962056800000|2000-06-26 22:00:00|496|496|493|493|498|498|491|491|0
962143200000|2000-06-27 22:00:00|493|493|496|496|498|498|492|492|0
962229600000|2000-06-28 22:00:00|496|496|499|499|504|504|495|495|0
962316000000|2000-06-29 22:00:00|499|499|500.5|500.5|503|503|498|498|0
962575200000|2000-07-02 22:00:00|501|501|499|499|501|501|499|499|0
962661600000|2000-07-03 22:00:00|499|499|498|498|500|500|498|498|0
962748000000|2000-07-04 22:00:00|498|498|497|497|500|500|495|495|0
962834400000|2000-07-05 22:00:00|497|497|498|498|501|501|495|495|0
962920800000|2000-07-06 22:00:00|498|498|497|497|499|499|494|494|0
963180000000|2000-07-09 22:00:00|497|497|497.5|497.5|500|500|494|494|0
963266400000|2000-07-10 22:00:00|497.5|497.5|494|494|498|498|494|494|0
963352800000|2000-07-11 22:00:00|494|494|495|495|499|499|491|491|0
963439200000|2000-07-12 22:00:00|495|495|496|496|498|498|493|493|0
963525600000|2000-07-13 22:00:00|496|496|499|499|501|501|495|495|0
963784800000|2000-07-16 22:00:00|499|499|500|500|502|502|497|497|0
963871200000|2000-07-17 22:00:00|500|500|500|500|502|502|498|498|0
963957600000|2000-07-18 22:00:00|500|500|497|497|501|501|495|495|0
964044000000|2000-07-19 22:00:00|497|497|497|497|500|500|494|494|0
964130400000|2000-07-20 22:00:00|497|497|490|490|499|499|490|490|0
964389600000|2000-07-23 22:00:00|490|490|493|493|495|495|489|489|0
964476000000|2000-07-24 22:00:00|493|493|497|497|499|499|490|490|0
964562400000|2000-07-25 22:00:00|497|497|494|494|499|499|492|492|0
964648800000|2000-07-26 22:00:00|494|494|494|494|499|499|492|492|0
964735200000|2000-07-27 22:00:00|494|494|495|495|497|497|493|493|0
964994400000|2000-07-30 22:00:00|495|495|495.5|495.5|499|499|492|492|0
965080800000|2000-07-31 22:00:00|498|498|497|497|499|499|495|495|0
965167200000|2000-08-01 22:00:00|497|497|496|496|498|498|496|496|0
965253600000|2000-08-02 22:00:00|496|496|495|495|497|497|493|493|0
965340000000|2000-08-03 22:00:00|495|495|490|490|496|496|488|488|0
965599200000|2000-08-06 22:00:00|490|490|493|493|500|500|488|488|0
965685600000|2000-08-07 22:00:00|493|493|489|489|495|495|487|487|0
965772000000|2000-08-08 22:00:00|489|489|487|487|491|491|483|483|0
965858400000|2000-08-09 22:00:00|487|487|488|488|490|490|485|485|0
965944800000|2000-08-10 22:00:00|488|488|490|490|493|493|486|486|0
966204000000|2000-08-13 22:00:00|490|490|486|486|491|491|486|486|0
966290400000|2000-08-14 22:00:00|486|486|485|485|489|489|484|484|0
966376800000|2000-08-15 22:00:00|485|485|484|484|489|489|483|483|0
966463200000|2000-08-16 22:00:00|484|484|485|485|488|488|483|483|0
966549600000|2000-08-17 22:00:00|485|485|482|482|486|486|482|482|0
966808800000|2000-08-20 22:00:00|482|482|484|484|484|484|482|482|0
966895200000|2000-08-21 22:00:00|484|484|482|482|484|484|480|480|0
966981600000|2000-08-22 22:00:00|482|482|477|477|483|483|475|475|0
967068000000|2000-08-23 22:00:00|477|477|483|483|484|484|474|474|0
967154400000|2000-08-24 22:00:00|483|483|486|486|490|490|482|482|0
967413600000|2000-08-27 22:00:00|486|486|490|490|492|492|486|486|0
967500000000|2000-08-28 22:00:00|490|490|492|492|494|494|488|488|0
967586400000|2000-08-29 22:00:00|492|492|491|491|492|492|486|486|0
967672800000|2000-08-30 22:00:00|491|491|494|494|499|499|489|489|0
967759200000|2000-08-31 22:00:00|495|495|495|495|496|496|494|494|0
968018400000|2000-09-03 22:00:00|495|495|495|495|496|496|490|490|0
968104800000|2000-09-04 22:00:00|495|495|494|494|496|496|492|492|0
968191200000|2000-09-05 22:00:00|494|494|494|494|496|496|492|492|0
968277600000|2000-09-06 22:00:00|494|494|489|489|494|494|487|487|0
968364000000|2000-09-07 22:00:00|489|489|488|488|491|491|488|488|0
968623200000|2000-09-10 22:00:00|488|488|486|486|489|489|484|484|0
968709600000|2000-09-11 22:00:00|486|486|486|486|490|490|484|484|0
968796000000|2000-09-12 22:00:00|486|486|486|486|489|489|485|485|0
968882400000|2000-09-13 22:00:00|486|486|487|487|490|490|486|486|0
968968800000|2000-09-14 22:00:00|487|487|485|485|488|488|483|483|0
969228000000|2000-09-17 22:00:00|485|485|485|485|488|488|484|484|0
969314400000|2000-09-18 22:00:00|485|485|487|487|488|488|485|485|0
969400800000|2000-09-19 22:00:00|487|487|482|482|487|487|480|480|0
969487200000|2000-09-20 22:00:00|482|482|486|486|486|486|481|481|0
969573600000|2000-09-21 22:00:00|486|486|490|490|493|493|484|484|0
969832800000|2000-09-24 22:00:00|490|490|490|490|490|490|486|486|0
969919200000|2000-09-25 22:00:00|490|490|490|490|492|492|488|488|0
970005600000|2000-09-26 22:00:00|490|490|493|493|495|495|489|489|0
970092000000|2000-09-27 22:00:00|493|493|492|492|495|495|489|489|0
970178400000|2000-09-28 22:00:00|492|492|487.5|487.5|492|492|483|483|0
970437600000|2000-10-01 22:00:00|487|487|487|487|489|489|486|486|0
970524000000|2000-10-02 22:00:00|487|487|488|488|489|489|486|486|0
970610400000|2000-10-03 22:00:00|488|488|485|485|488|488|484|484|0
970696800000|2000-10-04 22:00:00|485|485|486|486|491|491|484|484|0
970783200000|2000-10-05 22:00:00|486|486|486|486|489|489|484|484|0
971042400000|2000-10-08 22:00:00|486|486|486|486|488|488|485|485|0
971128800000|2000-10-09 22:00:00|486|486|488|488|492|492|485|485|0
971215200000|2000-10-10 22:00:00|488|488|485|485|493|493|484|484|0
971301600000|2000-10-11 22:00:00|485|485|489|489|491|491|484|484|0
971388000000|2000-10-12 22:00:00|489|489|487|487|493|493|485|485|0
971647200000|2000-10-15 22:00:00|487|487|485|485|488|488|483|483|0
971733600000|2000-10-16 22:00:00|485|485|483|483|487|487|480|480|0
971820000000|2000-10-17 22:00:00|483|483|483|483|488|488|482|482|0
971906400000|2000-10-18 22:00:00|483|483|481|481|484|484|480|480|0
971992800000|2000-10-19 22:00:00|481|481|481|481|484|484|479|479|0
972252000000|2000-10-22 22:00:00|481|481|477|477|484|484|476|476|0
972338400000|2000-10-23 22:00:00|477|477|478|478|481|481|477|477|0
972424800000|2000-10-24 22:00:00|478|478|475|475|479|479|474|474|0
972511200000|2000-10-25 22:00:00|475|475|473|473|477|477|471|471|0
972597600000|2000-10-26 22:00:00|473|473|473|473|476|476|468|468|0
972860400000|2000-10-29 23:00:00|473|473|473|473|477|477|472|472|0
972946800000|2000-10-30 23:00:00|473|473|473.5|473.5|475|475|472|472|0
973033200000|2000-10-31 23:00:00|474|474|475|475|476|476|471|471|0
973119600000|2000-11-01 23:00:00|475|475|469|469|480|480|469|469|0
973206000000|2000-11-02 23:00:00|469|469|473|473|475|475|469|469|0
973465200000|2000-11-05 23:00:00|473|473|474|474|476|476|471|471|0
973551600000|2000-11-06 23:00:00|474|474|472|472|475|475|470|470|0
973638000000|2000-11-07 23:00:00|472|472|472|472|474|474|470|470|0
973724400000|2000-11-08 23:00:00|472|472|473|473|475|475|469|469|0
973810800000|2000-11-09 23:00:00|473|473|469|469|473|473|468|468|0
974070000000|2000-11-12 23:00:00|469|469|466|466|469|469|465|465|0
974156400000|2000-11-13 23:00:00|466|466|466|466|468|468|463|463|0
974242800000|2000-11-14 23:00:00|466|466|467|467|468|468|464|464|0
974329200000|2000-11-15 23:00:00|467|467|465|465|469|469|464|464|0
974415600000|2000-11-16 23:00:00|465|465|464|464|466|466|463|463|0
974674800000|2000-11-19 23:00:00|464|464|463|463|465|465|462|462|0
974761200000|2000-11-20 23:00:00|463|463|462|462|466|466|461|461|0
974847600000|2000-11-21 23:00:00|462|462|462|462|463|463|460|460|0
974934000000|2000-11-22 23:00:00|462|462|461|461|462|462|461|461|0
975020400000|2000-11-23 23:00:00|461|461|461|461|462|462|460|460|0
975279600000|2000-11-26 23:00:00|461|461|469|469|469|469|460|460|0
975366000000|2000-11-27 23:00:00|469|469|469|469|471|471|468|468|0
975452400000|2000-11-28 23:00:00|469|469|462|462|470|470|461|461|0
975538800000|2000-11-29 23:00:00|462|462|464.5|464.5|468|468|461|461|0
975625200000|2000-11-30 23:00:00|469|469|464|464|470|470|463|463|0
975884400000|2000-12-03 23:00:00|464|464|471|471|471|471|464|464|0
975970800000|2000-12-04 23:00:00|471|471|471|471|473|473|468|468|0
976057200000|2000-12-05 23:00:00|471|471|476|476|477|477|470|470|0
976143600000|2000-12-06 23:00:00|476|476|473|473|476|476|471|471|0
976230000000|2000-12-07 23:00:00|473|473|465|465|473|473|464|464|0
976489200000|2000-12-10 23:00:00|465|465|466|466|467|467|464|464|0
976575600000|2000-12-11 23:00:00|466|466|467|467|471|471|464|464|0
976662000000|2000-12-12 23:00:00|467|467|463|463|467|467|461|461|0
976748400000|2000-12-13 23:00:00|463|463|461|461|466|466|459|459|0
976834800000|2000-12-14 23:00:00|461|461|457|457|462|462|456|456|0
977094000000|2000-12-17 23:00:00|457|457|459|459|460|460|455|455|0
977180400000|2000-12-18 23:00:00|459|459|459|459|460|460|455|455|0
977266800000|2000-12-19 23:00:00|459|459|460|460|465|465|457|457|0
977353200000|2000-12-20 23:00:00|460|460|460|460|462|462|457|457|0
977439600000|2000-12-21 23:00:00|460|460|461|461|463|463|459|459|0
977698800000|2000-12-24 23:00:00|461|461|461|461|461|461|461|461|0
977785200000|2000-12-25 23:00:00|461|461|463|463|464|464|461|461|0
977871600000|2000-12-26 23:00:00|463|463|459|459|464|464|458|458|0
977958000000|2000-12-27 23:00:00|459|459|458|458|460|460|457|457|0
978044400000|2000-12-28 23:00:00|458|458|458|458|460|460|456|456|0
978390000000|2001-01-01 23:00:00|458|458|455|455|460|460|454|454|0
978476400000|2001-01-02 23:00:00|455|455|450|450|458|458|449|449|0
978562800000|2001-01-03 23:00:00|450|450|454|454|454|454|448|448|0
978649200000|2001-01-04 23:00:00|454|454|456|456|457|457|451|451|0
978908400000|2001-01-07 23:00:00|456|456|455|455|458|458|454|454|0
978994800000|2001-01-08 23:00:00|455|455|455|455|456|456|453|453|0
979081200000|2001-01-09 23:00:00|455|455|454|454|455|455|450|450|0
979167600000|2001-01-10 23:00:00|454|454|457|457|457|457|452|452|0
979254000000|2001-01-11 23:00:00|457|457|462|462|464|464|453|453|0
979513200000|2001-01-14 23:00:00|462|462|460|460|462|462|459|459|0
979599600000|2001-01-15 23:00:00|460|460|466|466|469|469|459|459|0
979686000000|2001-01-16 23:00:00|466|466|471|471|476|476|464|464|0
979772400000|2001-01-17 23:00:00|471|471|479|479|480|480|465|465|0
979858800000|2001-01-18 23:00:00|479|479|474|474|484|484|474|474|0
980118000000|2001-01-21 23:00:00|474|474|478|478|481|481|472|472|0
980204400000|2001-01-22 23:00:00|478|478|478|478|481|481|476|476|0
980290800000|2001-01-23 23:00:00|478|478|477|477|478|478|473|473|0
980377200000|2001-01-24 23:00:00|477|477|478|478|483|483|473|473|0
980463600000|2001-01-25 23:00:00|478|478|479|479|482|482|475|475|0
980722800000|2001-01-28 23:00:00|479|479|479|479|481|481|477|477|0
980809200000|2001-01-29 23:00:00|479|479|480|480|484|484|478|478|0
980895600000|2001-01-30 23:00:00|480|480|480|480|483|483|477|477|0
980982000000|2001-01-31 23:00:00|478|478|478|478|480|480|474|474|0
981068400000|2001-02-01 23:00:00|478|478|474|474|480|480|474|474|0
981327600000|2001-02-04 23:00:00|474|474|467|467|475|475|467|467|0
981414000000|2001-02-05 23:00:00|467|467|465|465|468|468|463|463|0
981500400000|2001-02-06 23:00:00|465|465|461|461|466|466|459|459|0
981586800000|2001-02-07 23:00:00|461|461|456|456|463|463|455|455|0
981673200000|2001-02-08 23:00:00|456|456|453|453|457|457|452|452|0
981932400000|2001-02-11 23:00:00|453|453|455|455|458|458|452|452|0
982018800000|2001-02-12 23:00:00|455|455|455|455|458|458|453|453|0
982105200000|2001-02-13 23:00:00|455|455|451|451|456|456|449|449|0
982191600000|2001-02-14 23:00:00|451|451|451|451|455|455|448|448|0
982278000000|2001-02-15 23:00:00|451|451|451|451|452|452|447|447|0
982537200000|2001-02-18 23:00:00|451|451|450|450|456|456|449|449|0
982623600000|2001-02-19 23:00:00|450|450|442|442|451|451|441|441|0
982710000000|2001-02-20 23:00:00|442|442|442|442|444|444|440|440|0
982796400000|2001-02-21 23:00:00|442|442|442|442|444|444|441|441|0
982882800000|2001-02-22 23:00:00|442|442|444|444|445|445|439|439|0
983142000000|2001-02-25 23:00:00|444|444|446|446|446|446|442|442|0
983228400000|2001-02-26 23:00:00|446|446|442|442|446|446|441|441|0
983314800000|2001-02-27 23:00:00|442|442|447|447|454|454|440|440|0
983401200000|2001-02-28 23:00:00|447|447|440|440|452|452|439|439|0
983487600000|2001-03-01 23:00:00|440|440|442|442|445|445|439|439|0
983746800000|2001-03-04 23:00:00|442|442|442|442|442|442|442|442|0
983833200000|2001-03-05 23:00:00|442|442|442|442|444|444|437|437|0
983919600000|2001-03-06 23:00:00|442|442|444|444|446|446|439|439|0
984006000000|2001-03-07 23:00:00|444|444|450|450|452|452|443|443|0
984092400000|2001-03-08 23:00:00|450|450|450|450|454|454|448|448|0
984351600000|2001-03-11 23:00:00|450|450|443|443|453|453|440|440|0
984438000000|2001-03-12 23:00:00|443|443|443|443|446|446|438|438|0
984524400000|2001-03-13 23:00:00|443|443|444|444|446|446|438|438|0
984610800000|2001-03-14 23:00:00|444|444|434|434|444|444|433|433|0
984697200000|2001-03-15 23:00:00|434|434|430|430|444|444|427|427|0
984956400000|2001-03-18 23:00:00|430|430|432|432|434|434|430|430|0
985042800000|2001-03-19 23:00:00|432|432|434|434|436|436|426|426|0
985129200000|2001-03-20 23:00:00|434|434|434|434|437|437|432|432|0
985215600000|2001-03-21 23:00:00|434|434|434|434|435|435|429|429|0
985302000000|2001-03-22 23:00:00|434|434|435|435|440|440|433|433|0
985557600000|2001-03-25 22:00:00|435|435|437|437|437|437|434|434|0
985644000000|2001-03-26 22:00:00|437|437|443|443|444|444|433|433|0
985730400000|2001-03-27 22:00:00|443|443|437|437|445|445|435|435|0
985816800000|2001-03-28 22:00:00|437|437|432|432|441|441|431|431|0
985903200000|2001-03-29 22:00:00|432|432|431|431|433|433|429|429|0
986162400000|2001-04-01 22:00:00|429|429|431|431|433|433|426|426|0
986248800000|2001-04-02 22:00:00|431|431|431|431|436|436|429|429|0
986335200000|2001-04-03 22:00:00|431|431|434|434|437|437|429|429|0
986421600000|2001-04-04 22:00:00|434|434|435|435|436|436|432|432|0
986508000000|2001-04-05 22:00:00|435|435|434|434|437|437|431|431|0
986767200000|2001-04-08 22:00:00|434|434|432|432|436|436|429|429|0
986853600000|2001-04-09 22:00:00|432|432|432|432|435|435|429|429|0
986940000000|2001-04-10 22:00:00|432|432|437|437|441|441|429|429|0
987026400000|2001-04-11 22:00:00|437|437|437|437|440|440|435|435|0
987112800000|2001-04-12 22:00:00|437|437|435|435|437|437|437|437|0
987372000000|2001-04-15 22:00:00|435|435|444|444|447|447|435|435|0
987458400000|2001-04-16 22:00:00|444|444|434|434|444|444|436|436|0
987544800000|2001-04-17 22:00:00|434|434|437|437|440|440|432|432|0
987631200000|2001-04-18 22:00:00|437|437|443|443|445|445|436|436|0
987717600000|2001-04-19 22:00:00|443|443|443|443|449|449|440|440|0
987976800000|2001-04-22 22:00:00|443|443|444|444|445|445|439|439|0
988063200000|2001-04-23 22:00:00|444|444|444|444|449|449|442|442|0
988149600000|2001-04-24 22:00:00|444|444|437|437|447|447|435|435|0
988236000000|2001-04-25 22:00:00|437|437|438|438|442|442|436|436|0
988322400000|2001-04-26 22:00:00|438|438|437|437|441|441|434|434|0
988581600000|2001-04-29 22:00:00|437|437|435|435|438|438|432|432|0
988668000000|2001-04-30 22:00:00|433|433|435|435|437|437|431|431|0
988754400000|2001-05-01 22:00:00|435|435|437|437|442|442|434|434|0
988840800000|2001-05-02 22:00:00|437|437|434|434|440|440|433|433|0
988927200000|2001-05-03 22:00:00|434|434|433|433|436|436|430|430|0
989186400000|2001-05-06 22:00:00|433|433|431|431|434|434|430|430|0
989272800000|2001-05-07 22:00:00|431|431|432|432|433|433|430|430|0
989359200000|2001-05-08 22:00:00|432|432|438|438|441|441|432|432|0
989445600000|2001-05-09 22:00:00|438|438|434|434|440|440|431|431|0
989532000000|2001-05-10 22:00:00|434|434|433|433|436|436|431|431|0
989791200000|2001-05-13 22:00:00|433|433|433|433|436|436|431|431|0
989877600000|2001-05-14 22:00:00|433|433|432|432|435|435|430|430|0
989964000000|2001-05-15 22:00:00|432|432|444|444|446|446|432|432|0
990050400000|2001-05-16 22:00:00|444|444|447|447|450|450|439|439|0
990136800000|2001-05-17 22:00:00|447|447|455|455|461|461|443.5|443.5|0
990396000000|2001-05-20 22:00:00|455|455|454|454|463.5|463.5|451|451|0
990482400000|2001-05-21 22:00:00|454|454|455|455|457|457|451|451|0
990568800000|2001-05-22 22:00:00|455|455|456|456|459|459|450|450|0
990655200000|2001-05-23 22:00:00|456|456|460|460|468|468|454|454|0
990741600000|2001-05-24 22:00:00|460|460|455|455|460|460|453.5|453.5|0
991000800000|2001-05-27 22:00:00|455|455|454|454|457|457|454|454|0
991087200000|2001-05-28 22:00:00|454|454|452|452|455|455|450.5|450.5|0
991173600000|2001-05-29 22:00:00|452|452|442|442|452|452|441|441|0
991260000000|2001-05-30 22:00:00|442|442|442|442|446|446|438|438|0
991346400000|2001-05-31 22:00:00|439|439|441|441|444|444|437|437|0
991605600000|2001-06-03 22:00:00|441|441|433|433|442|442|431|431|0
991692000000|2001-06-04 22:00:00|433|433|435|435|436|436|432|432|0
991778400000|2001-06-05 22:00:00|435|435|434|434|436|436|432|432|0
991864800000|2001-06-06 22:00:00|434|434|434|434|436|436|432|432|0
991951200000|2001-06-07 22:00:00|434|434|437|437|439|439|431|431|0
992210400000|2001-06-10 22:00:00|437|437|434|434|437|437|431|431|0
992296800000|2001-06-11 22:00:00|434|434|437|437|439|439|432|432|0
992383200000|2001-06-12 22:00:00|437|437|440|440|443|443|435|435|0
992469600000|2001-06-13 22:00:00|440|440|446|446|450|450|439|439|0
992556000000|2001-06-14 22:00:00|446|446|440|440|447|447|439|439|0
992815200000|2001-06-17 22:00:00|440|440|442|442|445|445|437|437|0
992901600000|2001-06-18 22:00:00|442|442|441|441|444|444|439|439|0
992988000000|2001-06-19 22:00:00|441|441|435|435|441|441|430|430|0
993074400000|2001-06-20 22:00:00|435|435|433|433|436|436|428|428|0
993160800000|2001-06-21 22:00:00|433|433|431|431|436|436|430|430|0
993420000000|2001-06-24 22:00:00|431|431|430|430|434|434|429|429|0
993506400000|2001-06-25 22:00:00|430|430|435|435|437|437|429|429|0
993592800000|2001-06-26 22:00:00|435|435|432|432|435|435|429|429|0
993679200000|2001-06-27 22:00:00|432|432|431|431|435|435|428|428|0
993765600000|2001-06-28 22:00:00|431|431|432|432|435|435|429|429|0
994024800000|2001-07-01 22:00:00|431|431|428|428|433|433|425|425|0
994111200000|2001-07-02 22:00:00|428|428|427|427|430|430|423|423|0
994197600000|2001-07-03 22:00:00|427|427|426|426|427|427|426|426|0
994284000000|2001-07-04 22:00:00|426|426|422|422|427|427|422|422|0
994370400000|2001-07-05 22:00:00|422|422|426|426|426|426|420|420|0
994629600000|2001-07-08 22:00:00|426|426|423|423|427|427|422|422|0
994716000000|2001-07-09 22:00:00|423|423|425|425|427|427|423|423|0
994802400000|2001-07-10 22:00:00|425|425|424|424|428|428|420|420|0
994888800000|2001-07-11 22:00:00|424|424|426|426|427|427|423|423|0
994975200000|2001-07-12 22:00:00|426|426|430|430|431|431|423|423|0
995234400000|2001-07-15 22:00:00|430|430|421|421|432|432|419|419|0
995320800000|2001-07-16 22:00:00|421|421|424|424|425|425|421|421|0
995407200000|2001-07-17 22:00:00|424|424|427|427|427|427|420|420|0
995493600000|2001-07-18 22:00:00|427|427|423|423|428|428|420|420|0
995580000000|2001-07-19 22:00:00|423|423|423|423|425|425|420|420|0
995839200000|2001-07-22 22:00:00|423|423|425|425|429|429|423|423|0
995925600000|2001-07-23 22:00:00|425|425|425|425|427|427|424|424|0
996012000000|2001-07-24 22:00:00|425|425|423|423|426|426|422|422|0
996098400000|2001-07-25 22:00:00|423|423|424|424|428|428|423|423|0
996184800000|2001-07-26 22:00:00|424|424|422|422|425|425|422|422|0
996444000000|2001-07-29 22:00:00|422|422|421|421|424|424|420|420|0
996530400000|2001-07-30 22:00:00|421|421|422.5|422.5|424|424|421|421|0
996616800000|2001-07-31 22:00:00|423|423|423|423|424|424|422|422|0
996703200000|2001-08-01 22:00:00|423|423|423|423|427|427|422|422|0
996789600000|2001-08-02 22:00:00|423|423|423|423|425|425|421|421|0
997048800000|2001-08-05 22:00:00|423|423|420|420|424|424|419|419|0
997135200000|2001-08-06 22:00:00|420|420|418|418|423|423|411|411|0
997221600000|2001-08-07 22:00:00|418|418|415|415|418|418|413|413|0
997308000000|2001-08-08 22:00:00|415|415|421|421|425|425|414|414|0
997394400000|2001-08-09 22:00:00|421|421|415|415|425|425|411|411|0
997653600000|2001-08-12 22:00:00|415|415|415|415|418|418|413|413|0
997740000000|2001-08-13 22:00:00|415|415|421|421|422|422|414|414|0
997826400000|2001-08-14 22:00:00|421|421|416|416|425|425|413|413|0
997912800000|2001-08-15 22:00:00|416|416|420|420|423|423|415|415|0
997999200000|2001-08-16 22:00:00|420|420|427|427|430|430|419|419|0
998258400000|2001-08-19 22:00:00|427|427|416|416|428|428|415|415|0
998344800000|2001-08-20 22:00:00|416|416|423|423|424|424|415|415|0
998431200000|2001-08-21 22:00:00|423|423|421|421|423|423|417|417|0
998517600000|2001-08-22 22:00:00|421|421|422|422|424|424|418|418|0
998604000000|2001-08-23 22:00:00|422|422|420|420|423|423|417|417|0
998863200000|2001-08-26 22:00:00|420|420|420|420|421|421|417|417|0
998949600000|2001-08-27 22:00:00|420|420|418|418|421|421|418|418|0
999036000000|2001-08-28 22:00:00|418|418|419|419|425|425|418|418|0
999122400000|2001-08-29 22:00:00|419|419|418|418|421|421|416|416|0
999208800000|2001-08-30 22:00:00|418|418|418.5|418.5|420|420|417|417|0
999468000000|2001-09-02 22:00:00|418|418|418|418|419|419|418|418|0
999554400000|2001-09-03 22:00:00|418|418|417|417|421|421|416|416|0
999640800000|2001-09-04 22:00:00|417|417|417|417|419|419|416|416|0
999727200000|2001-09-05 22:00:00|417|417|417|417|420|420|415|415|0
999813600000|2001-09-06 22:00:00|417|417|417|417|420|420|416|416|0
1000072800000|2001-09-09 22:00:00|417|417|417|417|418|418|415|415|0
1000159200000|2001-09-10 22:00:00|417|417|421|421|435|435|416|416|0
1000245600000|2001-09-11 22:00:00|421|421|421|421|425|425|421|421|0
1000332000000|2001-09-12 22:00:00|421|421|421|421|421|421|420|420|0
1000418400000|2001-09-13 22:00:00|421|421|430|430|430|430|422|422|0
1000677600000|2001-09-16 22:00:00|430|430|438|438|440|440|427|427|0
1000764000000|2001-09-17 22:00:00|438|438|442|442|441|441|432|432|0
1000850400000|2001-09-18 22:00:00|442|442|466|466|467|467|441|441|0
1000936800000|2001-09-19 22:00:00|466|466|450|450|466|466|447|447|0
1001023200000|2001-09-20 22:00:00|450|450|459|459|462|462|447|447|0
1001282400000|2001-09-23 22:00:00|459|459|455|455|459|459|447|447|0
1001368800000|2001-09-24 22:00:00|455|455|451|451|455|455|449|449|0
1001455200000|2001-09-25 22:00:00|451|451|458|458|458|458|448|448|0
1001541600000|2001-09-26 22:00:00|458|458|456|456|463|463|452|452|0
1001628000000|2001-09-27 22:00:00|456|456|459.5|459.5|463|463|456|456|0
1001887200000|2001-09-30 22:00:00|463|463|463|463|465|465|457|457|0
1001973600000|2001-10-01 22:00:00|463|463|460|460|463|463|459|459|0
1002060000000|2001-10-02 22:00:00|460|460|459|459|465|465|458|458|0
1002146400000|2001-10-03 22:00:00|459|459|461|461|469|469|459|459|0
1002232800000|2001-10-04 22:00:00|461|461|466|466|465|465|460|460|0
1002492000000|2001-10-07 22:00:00|466|466|464|464|468|468|461|461|0
1002578400000|2001-10-08 22:00:00|464|464|452|452|466|466|450|450|0
1002664800000|2001-10-09 22:00:00|452|452|441|441|453|453|438|438|0
1002751200000|2001-10-10 22:00:00|441|441|441|441|442|442|435|435|0
1002837600000|2001-10-11 22:00:00|441|441|443|443|445|445|438|438|0
1003096800000|2001-10-14 22:00:00|443|443|439|439|444|444|435|435|0
1003183200000|2001-10-15 22:00:00|439|439|433|433|439|439|431|431|0
1003269600000|2001-10-16 22:00:00|433|433|435|435|438|438|431|431|0
1003356000000|2001-10-17 22:00:00|435|435|425|425|436|436|422|422|0
1003442400000|2001-10-18 22:00:00|425|425|426|426|429|429|422|422|0
1003701600000|2001-10-21 22:00:00|426|426|422|422|427|427|419|419|0
1003788000000|2001-10-22 22:00:00|422|422|423|423|425|425|421|421|0
1003874400000|2001-10-23 22:00:00|423|423|422|422|424|424|420|420|0
1003960800000|2001-10-24 22:00:00|422|422|420|420|423|423|417|417|0
1004047200000|2001-10-25 22:00:00|420|420|421|421|423|423|419|419|0
1004310000000|2001-10-28 23:00:00|421|421|423|423|425|425|421|421|0
1004396400000|2001-10-29 23:00:00|423|423|426|426|429|429|423|423|0
1004482800000|2001-10-30 23:00:00|426|426|422.5|422.5|427|427|418|418|0
1004569200000|2001-10-31 23:00:00|421|421|422|422|424|424|421|421|0
1004655600000|2001-11-01 23:00:00|422|422|412|412|422|422|411|411|0
1004914800000|2001-11-04 23:00:00|412|412|411|411|422|422|409|409|0
1005001200000|2001-11-05 23:00:00|411|411|414|414|415|415|410|410|0
1005087600000|2001-11-06 23:00:00|414|414|415|415|416|416|412|412|0
1005174000000|2001-11-07 23:00:00|415|415|409|409|415|415|408|408|0
1005260400000|2001-11-08 23:00:00|409|409|410|410|412|412|407|407|0
1005519600000|2001-11-11 23:00:00|410|410|414|414|420|420|410|410|0
1005606000000|2001-11-12 23:00:00|414|414|415|415|417|417|408|408|0
1005692400000|2001-11-13 23:00:00|415|415|416|416|419|419|413|413|0
1005778800000|2001-11-14 23:00:00|416|416|413|413|416|416|410|410|0
1005865200000|2001-11-15 23:00:00|413|413|412|412|414|414|410|410|0
1006124400000|2001-11-18 23:00:00|412|412|407|407|413|413|406|406|0
1006210800000|2001-11-19 23:00:00|407|407|408|408|410|410|406|406|0
1006297200000|2001-11-20 23:00:00|408|408|405|405|408|408|404|404|0
1006383600000|2001-11-21 23:00:00|405|405|405|405|406|406|404|404|0
1006470000000|2001-11-22 23:00:00|405|405|408|408|409|409|404|404|0
1006729200000|2001-11-25 23:00:00|408|408|405|405|409|409|404|404|0
1006815600000|2001-11-26 23:00:00|405|405|406|406|408|408|405|405|0
1006902000000|2001-11-27 23:00:00|406|406|414|414|416|416|406|406|0
1006988400000|2001-11-28 23:00:00|414|414|410|410|418|418|409|409|0
1007074800000|2001-11-29 23:00:00|410|410|414.5|414.5|419|419|410|410|0
1007334000000|2001-12-02 23:00:00|416|416|423|423|425|425|415|415|0
1007420400000|2001-12-03 23:00:00|423|423|417|417|423|423|415|415|0
1007506800000|2001-12-04 23:00:00|417|417|421|421|422|422|414|414|0
1007593200000|2001-12-05 23:00:00|421|421|423|423|428|428|419|419|0
1007679600000|2001-12-06 23:00:00|423|423|428|428|430|430|423|423|0
1007938800000|2001-12-09 23:00:00|428|428|425|425|428|428|422|422|0
1008025200000|2001-12-10 23:00:00|425|425|429|429|431|431|424|424|0
1008111600000|2001-12-11 23:00:00|429|429|428|428|432|432|426|426|0
1008198000000|2001-12-12 23:00:00|428|428|431|431|431|431|426|426|0
1008284400000|2001-12-13 23:00:00|431|431|441|441|443|443|429|429|0
1008543600000|2001-12-16 23:00:00|441|441|440|440|442|442|437|437|0
1008630000000|2001-12-17 23:00:00|440|440|445|445|446|446|438|438|0
1008716400000|2001-12-18 23:00:00|445|445|435|435|450|450|434|434|0
1008802800000|2001-12-19 23:00:00|435|435|445|445|447|447|432|432|0
1008889200000|2001-12-20 23:00:00|445|445|454|454|455|455|445|445|0
1009148400000|2001-12-23 23:00:00|454|454|453|453|455|455|453|453|0
1009321200000|2001-12-25 23:00:00|453|453|460|460|455|455|453|453|0
1009407600000|2001-12-26 23:00:00|460|460|452|452|462|462|450|450|0
1009494000000|2001-12-27 23:00:00|452|452|453|453|454|454|445|445|0
1009753200000|2001-12-30 23:00:00|453|453|457|457|462|462|452|452|0
1009926000000|2002-01-01 23:00:00|460|460|456|456|462|462|456|456|0
1010012400000|2002-01-02 23:00:00|456|456|464|464|467|467|455|455|0
1010098800000|2002-01-03 23:00:00|464|464|469|469|471|471|456|456|0
1010358000000|2002-01-06 23:00:00|469|469|473|473|475|475|466|466|0
1010444400000|2002-01-07 23:00:00|473|473|472|472|477|477|465|465|0
1010530800000|2002-01-08 23:00:00|472|472|480|480|483|483|469|469|0
1010617200000|2002-01-09 23:00:00|480|480|475|475|487|487|475|475|0
1010703600000|2002-01-10 23:00:00|475|475|474|474|478|478|471|471|0
1010962800000|2002-01-13 23:00:00|474|474|455|455|474|474|454|454|0
1011049200000|2002-01-14 23:00:00|455|455|462|462|465|465|452|452|0
1011135600000|2002-01-15 23:00:00|462|462|462|462|467|467|454|454|0
1011222000000|2002-01-16 23:00:00|462|462|449|449|462|462|448|448|0
1011308400000|2002-01-17 23:00:00|449|449|438|438|449|449|435|435|0
1011567600000|2002-01-20 23:00:00|438|438|433|433|438|438|432|432|0
1011654000000|2002-01-21 23:00:00|433|433|429|429|438|438|427|427|0
1011740400000|2002-01-22 23:00:00|429|429|427|427|431|431|426|426|0
1011826800000|2002-01-23 23:00:00|427|427|427|427|431|431|424|424|0
1011913200000|2002-01-24 23:00:00|427|427|431|431|435|435|426|426|0
1012172400000|2002-01-27 23:00:00|431|431|425|425|431|431|426|426|0
1012258800000|2002-01-28 23:00:00|425|425|430|430|431|431|422|422|0
1012345200000|2002-01-29 23:00:00|430|430|429|429|431|431|425|425|0
1012431600000|2002-01-30 23:00:00|429|429|426.5|426.5|431|431|422|422|0
1012518000000|2002-01-31 23:00:00|422|422|425|425|432|432|422|422|0
1012777200000|2002-02-03 23:00:00|425|425|431|431|432|432|425|425|0
1012863600000|2002-02-04 23:00:00|431|431|440|440|441|441|429|429|0
1012950000000|2002-02-05 23:00:00|440|440|440|440|448|448|435|435|0
1013036400000|2002-02-06 23:00:00|440|440|437|437|440|440|433|433|0
1013122800000|2002-02-07 23:00:00|437|437|445|445|449|449|434|434|0
1013382000000|2002-02-10 23:00:00|445|445|442|442|445|445|436|436|0
1013468400000|2002-02-11 23:00:00|442|442|446|446|449|449|438|438|0
1013554800000|2002-02-12 23:00:00|446|446|450|450|451|451|441|441|0
1013641200000|2002-02-13 23:00:00|450|450|455|455|458|458|448|448|0
1013727600000|2002-02-14 23:00:00|455|455|456|456|461|461|452|452|0
1013986800000|2002-02-17 23:00:00|456|456|453|453|456|456|452|452|0
1014073200000|2002-02-18 23:00:00|453|453|446|446|456|456|448|448|0
1014159600000|2002-02-19 23:00:00|446|446|441|441|451|451|438|438|0
1014246000000|2002-02-20 23:00:00|441|441|442|442|444|444|438|438|0
1014332400000|2002-02-21 23:00:00|442|442|438|438|444|444|440|440|0
1014591600000|2002-02-24 23:00:00|438|438|438|438|441|441|436|436|0
1014678000000|2002-02-25 23:00:00|438|438|443|443|444|444|437|437|0
1014764400000|2002-02-26 23:00:00|443|443|443|443|447|447|442|442|0
1014850800000|2002-02-27 23:00:00|443|443|446|446|451|451|441|441|0
1014937200000|2002-02-28 23:00:00|450|450|456|456|460|460|446|446|0
1015196400000|2002-03-03 23:00:00|456|456|459|459|464|464|453|453|0
1015282800000|2002-03-04 23:00:00|459|459|454|454|463|463|455|455|0
1015369200000|2002-03-05 23:00:00|454|454|452|452|455|455|450|450|0
1015455600000|2002-03-06 23:00:00|452|452|446|446|455|455|445|445|0
1015542000000|2002-03-07 23:00:00|446|446|450|450|457|457|446|446|0
1015801200000|2002-03-10 23:00:00|450|450|447|447|454|454|446|446|0
1015887600000|2002-03-11 23:00:00|447|447|450|450|454|454|447|447|0
1015974000000|2002-03-12 23:00:00|450|450|452|452|453|453|447|447|0
1016060400000|2002-03-13 23:00:00|452|452|450|450|454|454|447|447|0
1016146800000|2002-03-14 23:00:00|450|450|449|449|451|451|445|445|0
1016406000000|2002-03-17 23:00:00|449|449|450|450|452|452|448|448|0
1016492400000|2002-03-18 23:00:00|450|450|452|452|456|456|449|449|0
1016578800000|2002-03-19 23:00:00|452|452|451|451|454|454|448|448|0
1016665200000|2002-03-20 23:00:00|451|451|450|450|454|454|449|449|0
1016751600000|2002-03-21 23:00:00|450|450|454|454|457|457|448|448|0
1017010800000|2002-03-24 23:00:00|454|454|457|457|459|459|450|450|0
1017097200000|2002-03-25 23:00:00|457|457|458|458|459|459|455|455|0
1017183600000|2002-03-26 23:00:00|458|458|466|466|468|468|458|458|0
1017270000000|2002-03-27 23:00:00|466|466|463|463|469|469|463|463|0
1017356400000|2002-03-28 23:00:00|463|463|463|463|463|463|463|463|0
1017612000000|2002-03-31 22:00:00|466|466|467|467|469|469|463|463|0
1017698400000|2002-04-01 22:00:00|467|467|472|472|474|474|464|464|0
1017784800000|2002-04-02 22:00:00|472|472|466|466|474|474|459|459|0
1017871200000|2002-04-03 22:00:00|466|466|460|460|466|466|459|459|0
1017957600000|2002-04-04 22:00:00|460|460|457|457|463|463|457|457|0
1018216800000|2002-04-07 22:00:00|457|457|456|456|459|459|454|454|0
1018303200000|2002-04-08 22:00:00|456|456|454|454|457|457|452|452|0
1018389600000|2002-04-09 22:00:00|454|454|460|460|464|464|452|452|0
1018476000000|2002-04-10 22:00:00|460|460|457|457|462|462|456|456|0
1018562400000|2002-04-11 22:00:00|457|457|458|458|459|459|455|455|0
1018821600000|2002-04-14 22:00:00|458|458|446|446|461|461|445|445|0
1018908000000|2002-04-15 22:00:00|446|446|441|441|447|447|440|440|0
1018994400000|2002-04-16 22:00:00|441|441|445|445|447|447|441|441|0
1019080800000|2002-04-17 22:00:00|445|445|450|450|452|452|445|445|0
1019167200000|2002-04-18 22:00:00|450|450|449|449|451|451|449|449|0
1019426400000|2002-04-21 22:00:00|449|449|454|454|457|457|449|449|0
1019512800000|2002-04-22 22:00:00|454|454|457|457|458|458|451|451|0
1019599200000|2002-04-23 22:00:00|457|457|457|457|460|460|456|456|0
1019685600000|2002-04-24 22:00:00|457|457|461|461|465|465|454|454|0
1019772000000|2002-04-25 22:00:00|461|461|465|465|467|467|458|458|0
1020031200000|2002-04-28 22:00:00|465|465|464|464|465|465|461|461|0
1020117600000|2002-04-29 22:00:00|464|464|457.5|457.5|464|464|451|451|0
1020204000000|2002-04-30 22:00:00|452|452|453|453|457|457|452|452|0
1020290400000|2002-05-01 22:00:00|453|453|454|454|456|456|451|451|0
1020376800000|2002-05-02 22:00:00|454|454|460|460|461|461|454|454|0
1020636000000|2002-05-05 22:00:00|460|460|461|461|461|461|457|457|0
1020722400000|2002-05-06 22:00:00|461|461|462|462|464|464|459|459|0
1020808800000|2002-05-07 22:00:00|462|462|458|458|465|465|456|456|0
1020895200000|2002-05-08 22:00:00|458|458|462|462|463|463|454|454|0
1020981600000|2002-05-09 22:00:00|462|462|466|466|468|468|462|462|0
1021240800000|2002-05-12 22:00:00|466|466|461|461|471|471|459|459|0
1021327200000|2002-05-13 22:00:00|461|461|460|460|463|463|458|458|0
1021413600000|2002-05-14 22:00:00|460|460|463|463|464|464|459|459|0
1021500000000|2002-05-15 22:00:00|463|463|463|463|465|465|462|462|0
1021586400000|2002-05-16 22:00:00|463|463|466|466|467|467|462|462|0
1021845600000|2002-05-19 22:00:00|466|466|476|476|478|478|463|463|0
1021932000000|2002-05-20 22:00:00|476|476|482|482|484|484|475|475|0
1022018400000|2002-05-21 22:00:00|482|482|482|482|484|484|477|477|0
1022104800000|2002-05-22 22:00:00|482|482|487|487|489|489|476|476|0
1022191200000|2002-05-23 22:00:00|487|487|486|486|489|489|484|484|0
1022450400000|2002-05-26 22:00:00|486|486|479|479|486|486|476|476|0
1022536800000|2002-05-27 22:00:00|479|479|486|486|488|488|479|479|0
1022623200000|2002-05-28 22:00:00|486|486|492|492|496|496|485|485|0
1022709600000|2002-05-29 22:00:00|492|492|496|496|497|497|488|488|0
1022796000000|2002-05-30 22:00:00|496|496|500|500|505|505|495|495|0
1023055200000|2002-06-02 22:00:00|502|502|507|507|507|507|500|500|0
1023141600000|2002-06-03 22:00:00|507|507|506|506|513|513|506|506|0
1023228000000|2002-06-04 22:00:00|506|506|493|493|509|509|490|490|0
1023314400000|2002-06-05 22:00:00|493|493|497|497|499|499|491|491|0
1023400800000|2002-06-06 22:00:00|497|497|495|495|504|504|496|496|0
1023660000000|2002-06-09 22:00:00|495|495|492|492|496|496|490|490|0
1023746400000|2002-06-10 22:00:00|492|492|488|488|492|492|481|481|0
1023832800000|2002-06-11 22:00:00|488|488|489|489|493|493|485|485|0
1023919200000|2002-06-12 22:00:00|489|489|483|483|489|489|481|481|0
1024005600000|2002-06-13 22:00:00|483|483|484|484|488|488|481|481|0
1024264800000|2002-06-16 22:00:00|484|484|481|481|485|485|481|481|0
1024351200000|2002-06-17 22:00:00|481|481|485|485|486|486|480|480|0
1024437600000|2002-06-18 22:00:00|485|485|486|486|491|491|483|483|0
1024524000000|2002-06-19 22:00:00|486|486|487|487|487|487|484|484|0
1024610400000|2002-06-20 22:00:00|487|487|486|486|490|490|482|482|0
1024869600000|2002-06-23 22:00:00|486|486|485|485|491|491|484|484|0
1024956000000|2002-06-24 22:00:00|485|485|484|484|486|486|478|478|0
1025042400000|2002-06-25 22:00:00|484|484|483|483|489|489|483|483|0
1025128800000|2002-06-26 22:00:00|483|483|485|485|487|487|479|479|0
1025215200000|2002-06-27 22:00:00|485|485|485|485|489|489|481|481|0
1025474400000|2002-06-30 22:00:00|482|482|487|487|487|487|479|479|0
1025560800000|2002-07-01 22:00:00|487|487|493|493|499|499|484|484|0
1025647200000|2002-07-02 22:00:00|493|493|493|493|494|494|490|490|0
1025733600000|2002-07-03 22:00:00|493|493|491|491|493|493|490|490|0
1025820000000|2002-07-04 22:00:00|491|491|490|490|492|492|490|490|0
1026079200000|2002-07-07 22:00:00|490|490|496|496|496|496|490|490|0
1026165600000|2002-07-08 22:00:00|496|496|503|503|505|505|491|491|0
1026252000000|2002-07-09 22:00:00|503|503|504|504|507|507|501|501|0
1026338400000|2002-07-10 22:00:00|504|504|504|504|510|510|503|503|0
1026424800000|2002-07-11 22:00:00|504|504|504|504|509|509|502|502|0
1026684000000|2002-07-14 22:00:00|504|504|505|505|513|513|503|503|0
1026770400000|2002-07-15 22:00:00|505|505|501|501|510|510|498|498|0
1026856800000|2002-07-16 22:00:00|501|501|497|497|501|501|493|493|0
1026943200000|2002-07-17 22:00:00|497|497|498|498|500|500|497|497|0
1027029600000|2002-07-18 22:00:00|498|498|508|508|508|508|498|498|0
1027288800000|2002-07-21 22:00:00|508|508|501|501|508|508|501|501|0
1027375200000|2002-07-22 22:00:00|501|501|488|488|502|502|484|484|0
1027461600000|2002-07-23 22:00:00|488|488|484|484|489|489|479|479|0
1027548000000|2002-07-24 22:00:00|484|484|484|484|487|487|479|479|0
1027634400000|2002-07-25 22:00:00|484|484|466|466|484|484|459|459|0
1027893600000|2002-07-28 22:00:00|466|466|462|462|469|469|460|460|0
1027980000000|2002-07-29 22:00:00|462|462|464|464|468|468|461|461|0
1028066400000|2002-07-30 22:00:00|464|464|462|462|468|468|456|456|0
1028152800000|2002-07-31 22:00:00|459|459|459|459|460|460|453|453|0
1028239200000|2002-08-01 22:00:00|459|459|460|460|462|462|456|456|0
1028498400000|2002-08-04 22:00:00|460|460|462|462|466|466|460|460|0
1028584800000|2002-08-05 22:00:00|462|462|461|461|465|465|459|459|0
1028671200000|2002-08-06 22:00:00|461|461|467|467|469|469|461|461|0
1028757600000|2002-08-07 22:00:00|467|467|463|463|468|468|461|461|0
1028844000000|2002-08-08 22:00:00|463|463|465|465|467|467|460|460|0
1029103200000|2002-08-11 22:00:00|465|465|460|460|472|472|457|457|0
1029189600000|2002-08-12 22:00:00|460|460|459|459|462|462|456|456|0
1029276000000|2002-08-13 22:00:00|459|459|447|447|466|466|444|444|0
1029362400000|2002-08-14 22:00:00|447|447|449|449|451|451|445|445|0
1029448800000|2002-08-15 22:00:00|449|449|448|448|457|457|447|447|0
1029708000000|2002-08-18 22:00:00|448|448|442|442|451|451|438|438|0
1029794400000|2002-08-19 22:00:00|442|442|444|444|446|446|440|440|0
1029880800000|2002-08-20 22:00:00|444|444|442|442|446|446|441|441|0
1029967200000|2002-08-21 22:00:00|442|442|446|446|449|449|437|437|0
1030053600000|2002-08-22 22:00:00|446|446|442|442|448|448|437|437|0
1030312800000|2002-08-25 22:00:00|442|442|443|443|445|445|442|442|0
1030399200000|2002-08-26 22:00:00|443|443|451|451|452|452|442|442|0
1030485600000|2002-08-27 22:00:00|451|451|450|450|454|454|448|448|0
1030572000000|2002-08-28 22:00:00|450|450|456|456|456|456|448|448|0
1030658400000|2002-08-29 22:00:00|456|456|450|450|457|457|443|443|0
1030917600000|2002-09-01 22:00:00|446|446|446|446|447|447|446|446|0
1031004000000|2002-09-02 22:00:00|446|446|447|447|449|449|445|445|0
1031090400000|2002-09-03 22:00:00|447|447|447|447|447|447|443|443|0
1031176800000|2002-09-04 22:00:00|447|447|452|452|454|454|447|447|0
1031263200000|2002-09-05 22:00:00|452|452|452|452|455|455|450|450|0
1031522400000|2002-09-08 22:00:00|452|452|457|457|459|459|452|452|0
1031608800000|2002-09-09 22:00:00|457|457|454|454|457|457|450|450|0
1031695200000|2002-09-10 22:00:00|454|454|454|454|455|455|448|448|0
1031781600000|2002-09-11 22:00:00|454|454|459|459|461|461|454|454|0
1031868000000|2002-09-12 22:00:00|459|459|455|455|462|462|454|454|0
1032127200000|2002-09-15 22:00:00|455|455|452|452|457|457|450|450|0
1032213600000|2002-09-16 22:00:00|452|452|458|458|458|458|451|451|0
1032300000000|2002-09-17 22:00:00|458|458|461|461|463|463|457|457|0
1032386400000|2002-09-18 22:00:00|461|461|465|465|467|467|460|460|0
1032472800000|2002-09-19 22:00:00|465|465|464|464|466|466|459|459|0
1032732000000|2002-09-22 22:00:00|464|464|461|461|465|465|458|458|0
1032818400000|2002-09-23 22:00:00|461|461|464|464|468|468|461|461|0
1032904800000|2002-09-24 22:00:00|464|464|458|458|465|465|456|456|0
1032991200000|2002-09-25 22:00:00|458|458|451|451|458|458|448|448|0
1033077600000|2002-09-26 22:00:00|451|451|450|450|452|452|447|447|0
1033336800000|2002-09-29 22:00:00|450|450|453|453|456|456|450|450|0
1033423200000|2002-09-30 22:00:00|453|453|447|447|454|454|446|446|0
1033509600000|2002-10-01 22:00:00|447|447|449|449|450|450|445|445|0
1033596000000|2002-10-02 22:00:00|449|449|447|447|451|451|445|445|0
1033682400000|2002-10-03 22:00:00|447|447|448|448|448|448|443|443|0
1033941600000|2002-10-06 22:00:00|448|448|444|444|449|449|443|443|0
1034028000000|2002-10-07 22:00:00|444|444|437|437|445|445|435|435|0
1034114400000|2002-10-08 22:00:00|437|437|436|436|438|438|431|431|0
1034200800000|2002-10-09 22:00:00|436|436|428|428|437|437|427|427|0
1034287200000|2002-10-10 22:00:00|428|428|432|432|433|433|427|427|0
1034546400000|2002-10-13 22:00:00|432|432|430|430|434|434|429|429|0
1034632800000|2002-10-14 22:00:00|430|430|432|432|433|433|427|427|0
1034719200000|2002-10-15 22:00:00|432|432|436|436|438|438|430|430|0
1034805600000|2002-10-16 22:00:00|436|436|433|433|437|437|430|430|0
1034892000000|2002-10-17 22:00:00|433|433|435|435|436|436|432|432|0
1035151200000|2002-10-20 22:00:00|435|435|435|435|437|437|432|432|0
1035237600000|2002-10-21 22:00:00|435|435|440|440|443|443|434|434|0
1035324000000|2002-10-22 22:00:00|440|440|440|440|443|443|436|436|0
1035410400000|2002-10-23 22:00:00|440|440|437|437|440|440|433|433|0
1035496800000|2002-10-24 22:00:00|437|437|440|440|441|441|437|437|0
1035759600000|2002-10-27 23:00:00|440|440|441|441|442|442|440|440|0
1035846000000|2002-10-28 23:00:00|441|441|449|449|452|452|441|441|0
1035932400000|2002-10-29 23:00:00|449|449|448|448|453|453|445|445|0
1036018800000|2002-10-30 23:00:00|448|448|448.5|448.5|452|452|445|445|0
1036105200000|2002-10-31 23:00:00|450|450|449|449|456|456|448|448|0
1036364400000|2002-11-03 23:00:00|449|449|448|448|451|451|443|443|0
1036450800000|2002-11-04 23:00:00|448|448|448|448|452|452|445|445|0
1036537200000|2002-11-05 23:00:00|448|448|449|449|449|449|446|446|0
1036623600000|2002-11-06 23:00:00|449|449|455|455|456|456|448|448|0
1036710000000|2002-11-07 23:00:00|455|455|453|453|460|460|451|451|0
1036969200000|2002-11-10 23:00:00|453|453|456|456|457|457|451|451|0
1037055600000|2002-11-11 23:00:00|456|456|459|459|460|460|454|454|0
1037142000000|2002-11-12 23:00:00|459|459|456|456|463|463|452|452|0
1037228400000|2002-11-13 23:00:00|456|456|455|455|457|457|451|451|0
1037314800000|2002-11-14 23:00:00|455|455|458|458|457|457|453|453|0
1037574000000|2002-11-17 23:00:00|458|458|453|453|458|458|452|452|0
1037660400000|2002-11-18 23:00:00|453|453|454|454|455|455|453|453|0
1037746800000|2002-11-19 23:00:00|454|454|453|453|455|455|452|452|0
1037833200000|2002-11-20 23:00:00|453|453|446|446|454|454|443|443|0
1037919600000|2002-11-21 23:00:00|446|446|452|452|455|455|444|444|0
1038178800000|2002-11-24 23:00:00|452|452|447|447|453|453|445|445|0
1038265200000|2002-11-25 23:00:00|447|447|444|444|448|448|442|442|0
1038351600000|2002-11-26 23:00:00|444|444|443|443|446|446|441|441|0
1038438000000|2002-11-27 23:00:00|443|443|443|443|443|443|440|440|0
1038524400000|2002-11-28 23:00:00|443|443|442.5|442.5|444|444|441|441|0
1038783600000|2002-12-01 23:00:00|443|443|443|443|445|445|440|440|0
1038870000000|2002-12-02 23:00:00|443|443|453|453|454|454|441|441|0
1038956400000|2002-12-03 23:00:00|453|453|456|456|459|459|452|452|0
1039042800000|2002-12-04 23:00:00|456|456|462|462|465|465|455|455|0
1039129200000|2002-12-05 23:00:00|462|462|463|463|468|468|459|459|0
1039388400000|2002-12-08 23:00:00|463|463|459|459|464|464|454|454|0
1039474800000|2002-12-09 23:00:00|459|459|459|459|462|462|457|457|0
1039561200000|2002-12-10 23:00:00|459|459|463|463|465|465|459|459|0
1039647600000|2002-12-11 23:00:00|463|463|472|472|475|475|460|460|0
1039734000000|2002-12-12 23:00:00|472|472|469|469|479|479|465|465|0
1039993200000|2002-12-15 23:00:00|469|469|470|470|472|472|464|464|0
1040079600000|2002-12-16 23:00:00|470|470|463|463|475|475|459|459|0
1040166000000|2002-12-17 23:00:00|463|463|467|467|469|469|459|459|0
1040252400000|2002-12-18 23:00:00|467|467|468|468|473|473|464|464|0
1040338800000|2002-12-19 23:00:00|468|468|463|463|470|470|459|459|0
1040598000000|2002-12-22 23:00:00|463|463|465|465|466|466|459|459|0
1040684400000|2002-12-23 23:00:00|465|465|464|464|466|466|461|461|0
1040857200000|2002-12-25 23:00:00|464|464|470|470|470|470|464|464|0
1040943600000|2002-12-26 23:00:00|470|470|471|471|471|471|466|466|0
1041202800000|2002-12-29 23:00:00|471|471|466|466|474|474|464|464|0
1041289200000|2002-12-30 23:00:00|466|466|469.5|469.5|476|476|463|463|0
1041462000000|2003-01-01 23:00:00|476|476|481|481|481|481|473|473|0
1041548400000|2003-01-02 23:00:00|481|481|488|488|486|486|475|475|0
1041807600000|2003-01-05 23:00:00|488|488|488|488|492|492|486|486|0
1041894000000|2003-01-06 23:00:00|488|488|480|480|488|488|476|476|0
1041980400000|2003-01-07 23:00:00|480|480|484|484|486|486|475|475|0
1042066800000|2003-01-08 23:00:00|484|484|483|483|486|486|480|480|0
1042153200000|2003-01-09 23:00:00|483|483|484|484|486|486|480|480|0
1042412400000|2003-01-12 23:00:00|484|484|481|481|484|484|477|477|0
1042498800000|2003-01-13 23:00:00|481|481|474|474|482|482|472|472|0
1042585200000|2003-01-14 23:00:00|474|474|475|475|478|478|470|470|0
1042671600000|2003-01-15 23:00:00|475|475|481|481|483|483|474|474|0
1042758000000|2003-01-16 23:00:00|481|481|480|480|482|482|477|477|0
1043017200000|2003-01-19 23:00:00|480|480|479|479|480|480|477|477|0
1043103600000|2003-01-20 23:00:00|479|479|481|481|481|481|474|474|0
1043190000000|2003-01-21 23:00:00|481|481|485|485|484|484|476|476|0
1043276400000|2003-01-22 23:00:00|485|485|478|478|489|489|476|476|0
1043362800000|2003-01-23 23:00:00|478|478|488|488|493|493|476|476|0
1043622000000|2003-01-26 23:00:00|488|488|482|482|491|491|477|477|0
1043708400000|2003-01-27 23:00:00|482|482|485|485|486|486|478|478|0
1043794800000|2003-01-28 23:00:00|485|485|479|479|488|488|478|478|0
1043881200000|2003-01-29 23:00:00|479|479|487|487|490|490|476|476|0
1043967600000|2003-01-30 23:00:00|487|487|485|485|488|488|482|482|0
1044226800000|2003-02-02 23:00:00|484|484|483|483|486|486|480|480|0
1044313200000|2003-02-03 23:00:00|483|483|492|492|491|491|483|483|0
1044399600000|2003-02-04 23:00:00|492|492|474|474|495|495|472|472|0
1044486000000|2003-02-05 23:00:00|474|474|467|467|479|479|464|464|0
1044572400000|2003-02-06 23:00:00|467|467|463|463|472|472|462|462|0
1044831600000|2003-02-09 23:00:00|463|463|459|459|468|468|457|457|0
1044918000000|2003-02-10 23:00:00|459|459|457|457|460|460|453|453|0
1045004400000|2003-02-11 23:00:00|457|457|449|449|458|458|448|448|0
1045090800000|2003-02-12 23:00:00|449|449|453|453|456|456|448|448|0
1045177200000|2003-02-13 23:00:00|453|453|450|450|456|456|450|450|0
1045436400000|2003-02-16 23:00:00|450|450|449|449|452|452|447|447|0
1045522800000|2003-02-17 23:00:00|449|449|454|454|459|459|449|449|0
1045609200000|2003-02-18 23:00:00|454|454|463|463|462|462|454|454|0
1045695600000|2003-02-19 23:00:00|463|463|465|465|471|471|460|460|0
1045782000000|2003-02-20 23:00:00|465|465|465|465|467|467|462|462|0
1046041200000|2003-02-23 23:00:00|465|465|472|472|472|472|464|464|0
1046127600000|2003-02-24 23:00:00|472|472|464|464|473|473|462|462|0
1046214000000|2003-02-25 23:00:00|464|464|466|466|466|466|461|461|0
1046300400000|2003-02-26 23:00:00|466|466|457|457|468|468|455|455|0
1046386800000|2003-02-27 23:00:00|457|457|459|459|464|464|454|454|0
1046646000000|2003-03-02 23:00:00|457|457|466|466|466|466|457|457|0
1046732400000|2003-03-03 23:00:00|466|466|467|467|470|470|464|464|0
1046818800000|2003-03-04 23:00:00|467|467|463|463|468|468|459|459|0
1046905200000|2003-03-05 23:00:00|463|463|467|467|469|469|462|462|0
1046991600000|2003-03-06 23:00:00|467|467|468|468|468|468|462|462|0
1047250800000|2003-03-09 23:00:00|468|468|467|467|469|469|466|466|0
1047337200000|2003-03-10 23:00:00|467|467|466|466|468|468|463|463|0
1047423600000|2003-03-11 23:00:00|466|466|462|462|468|468|462|462|0
1047510000000|2003-03-12 23:00:00|462|462|452|452|463|463|449|449|0
1047596400000|2003-03-13 23:00:00|452|452|456|456|455|455|451|451|0
1047855600000|2003-03-16 23:00:00|456|456|444|444|459|459|443|443|0
1047942000000|2003-03-17 23:00:00|444|444|447|447|449|449|444|444|0
1048028400000|2003-03-18 23:00:00|447|447|442|442|448|448|441|441|0
1048114800000|2003-03-19 23:00:00|442|442|441|441|444|444|438|438|0
1048201200000|2003-03-20 23:00:00|441|441|435|435|441|441|434|434|0
1048460400000|2003-03-23 23:00:00|435|435|436|436|439|439|434|434|0
1048546800000|2003-03-24 23:00:00|436|436|438|438|442|442|435|435|0
1048633200000|2003-03-25 23:00:00|438|438|440|440|441|441|437|437|0
1048719600000|2003-03-26 23:00:00|440|440|438|438|442|442|435|435|0
1048806000000|2003-03-27 23:00:00|438|438|444|444|445|445|435|435|0
1049061600000|2003-03-30 22:00:00|444|444|445|445|447|447|443|443|0
1049148000000|2003-03-31 22:00:00|446|446|444|444|446|446|441|441|0
1049234400000|2003-04-01 22:00:00|444|444|437|437|444|444|435|435|0
1049320800000|2003-04-02 22:00:00|437|437|440|440|443|443|436|436|0
1049407200000|2003-04-03 22:00:00|440|440|439|439|443|443|439|439|0
1049666400000|2003-04-06 22:00:00|439|439|442|442|443|443|437|437|0
1049752800000|2003-04-07 22:00:00|442|442|448|448|451|451|440|440|0
1049839200000|2003-04-08 22:00:00|448|448|448|448|449|449|444|444|0
1049925600000|2003-04-09 22:00:00|448|448|447|447|449|449|445|445|0
1050012000000|2003-04-10 22:00:00|447|447|448|448|450|450|444|444|0
1050271200000|2003-04-13 22:00:00|448|448|452|452|454|454|446|446|0
1050357600000|2003-04-14 22:00:00|452|452|451|451|454|454|451|451|0
1050444000000|2003-04-15 22:00:00|451|451|448|448|452|452|445|445|0
1050530400000|2003-04-16 22:00:00|448|448|446|446|449|449|446|446|0
1050616800000|2003-04-17 22:00:00|446|446|448|448|447|447|446|446|0
1050876000000|2003-04-20 22:00:00|448|448|453|453|454|454|447|447|0
1050962400000|2003-04-21 22:00:00|453|453|458|458|460|460|448|448|0
1051048800000|2003-04-22 22:00:00|458|458|461|461|466|466|456|456|0
1051135200000|2003-04-23 22:00:00|461|461|463|463|466|466|457|457|0
1051221600000|2003-04-24 22:00:00|463|463|460|460|465|465|461|461|0
1051480800000|2003-04-27 22:00:00|460|460|457|457|463|463|453|453|0
1051567200000|2003-04-28 22:00:00|457|457|456|456|457|457|454|454|0
1051653600000|2003-04-29 22:00:00|456|456|460.5|460.5|466|466|455|455|0
1051740000000|2003-04-30 22:00:00|464|464|474|474|476|476|462|462|0
1051826400000|2003-05-01 22:00:00|474|474|477|477|480|480|472|472|0
1052085600000|2003-05-04 22:00:00|477|477|479|479|480|480|474|474|0
1052172000000|2003-05-05 22:00:00|479|479|479|479|481|481|475|475|0
1052258400000|2003-05-06 22:00:00|479|479|472|472|479|479|470|470|0
1052344800000|2003-05-07 22:00:00|472|472|478|478|479|479|470|470|0
1052431200000|2003-05-08 22:00:00|478|478|478|478|479|479|474|474|0
1052690400000|2003-05-11 22:00:00|478|478|484|484|488|488|475|475|0
1052776800000|2003-05-12 22:00:00|484|484|481|481|485|485|480|480|0
1052863200000|2003-05-13 22:00:00|481|481|485|485|487|487|479|479|0
1052949600000|2003-05-14 22:00:00|485|485|476|476|486|486|474|474|0
1053036000000|2003-05-15 22:00:00|476|476|479|479|482|482|476|476|0
1053295200000|2003-05-18 22:00:00|479|479|482|482|485|485|478|478|0
1053381600000|2003-05-19 22:00:00|482|482|476|476|484|484|474|474|0
1053468000000|2003-05-20 22:00:00|476|476|470|470|478|478|469|469|0
1053554400000|2003-05-21 22:00:00|470|470|465|465|475|475|463|463|0
1053640800000|2003-05-22 22:00:00|465|465|463|463|467|467|461|461|0
1053900000000|2003-05-25 22:00:00|463|463|466|466|466|466|463|463|0
1053986400000|2003-05-26 22:00:00|466|466|460|460|469|469|460|460|0
1054072800000|2003-05-27 22:00:00|460|460|461|461|466|466|456|456|0
1054159200000|2003-05-28 22:00:00|461|461|456|456|463|463|453|453|0
1054245600000|2003-05-29 22:00:00|456|456|455.5|455.5|461|461|450|450|0
1054504800000|2003-06-01 22:00:00|451|451|451|451|455|455|448|448|0
1054591200000|2003-06-02 22:00:00|451|451|450|450|452|452|449|449|0
1054677600000|2003-06-03 22:00:00|450|450|448|448|453|453|446|446|0
1054764000000|2003-06-04 22:00:00|448|448|450|450|450|450|445|445|0
1054850400000|2003-06-05 22:00:00|450|450|454|454|458|458|449|449|0
1055109600000|2003-06-08 22:00:00|454|454|451|451|454|454|448|448|0
1055196000000|2003-06-09 22:00:00|451|451|447|447|452|452|445|445|0
1055282400000|2003-06-10 22:00:00|447|447|450|450|450|450|443|443|0
1055368800000|2003-06-11 22:00:00|450|450|450|450|451|451|447|447|0
1055455200000|2003-06-12 22:00:00|450|450|451|451|458|458|449|449|0
1055714400000|2003-06-15 22:00:00|451|451|460|460|461|461|451|451|0
1055800800000|2003-06-16 22:00:00|460|460|461|461|463|463|459|459|0
1055887200000|2003-06-17 22:00:00|461|461|456|456|461|461|453|453|0
1055973600000|2003-06-18 22:00:00|456|456|457|457|458|458|450|450|0
1056060000000|2003-06-19 22:00:00|457|457|453|453|458|458|452|452|0
1056319200000|2003-06-22 22:00:00|453|453|454|454|457|457|450|450|0
1056405600000|2003-06-23 22:00:00|454|454|453|453|456|456|448|448|0
1056492000000|2003-06-24 22:00:00|453|453|455|455|457|457|449|449|0
1056578400000|2003-06-25 22:00:00|455|455|451|451|455|455|450|450|0
1056664800000|2003-06-26 22:00:00|451|451|451|451|455|455|449|449|0
1056924000000|2003-06-29 22:00:00|451|451|452.5|452.5|456|456|449|449|0
1057010400000|2003-06-30 22:00:00|454|454|456|456|460|460|453|453|0
1057096800000|2003-07-01 22:00:00|456|456|462|462|467|467|456|456|0
1057183200000|2003-07-02 22:00:00|462|462|467|467|469|469|461|461|0
1057269600000|2003-07-03 22:00:00|467|467|465|465|468|468|464|464|0
1057528800000|2003-07-06 22:00:00|465|465|471|471|473|473|465|465|0
1057615200000|2003-07-07 22:00:00|471|471|472|472|476|476|468|468|0
1057701600000|2003-07-08 22:00:00|472|472|480|480|481|481|472|472|0
1057788000000|2003-07-09 22:00:00|480|480|479|479|486|486|478|478|0
1057874400000|2003-07-10 22:00:00|479|479|478|478|482|482|474|474|0
1058133600000|2003-07-13 22:00:00|478|478|477|477|481|481|475|475|0
1058220000000|2003-07-14 22:00:00|477|477|465|465|478|478|463|463|0
1058306400000|2003-07-15 22:00:00|465|465|465|465|469|469|462|462|0
1058392800000|2003-07-16 22:00:00|465|465|467|467|469|469|464|464|0
1058479200000|2003-07-17 22:00:00|467|467|468|468|472|472|461|461|0
1058738400000|2003-07-20 22:00:00|468|468|474|474|477|477|466|466|0
1058824800000|2003-07-21 22:00:00|474|474|478|478|479|479|470|470|0
1058911200000|2003-07-22 22:00:00|478|478|505|505|507|507|475|475|0
1058997600000|2003-07-23 22:00:00|505|505|508|508|515|515|500|500|0
1059084000000|2003-07-24 22:00:00|508|508|504|504|508|508|500|500|0
1059343200000|2003-07-27 22:00:00|504|504|515|515|521|521|504|504|0
1059429600000|2003-07-28 22:00:00|515|515|514|514|515|515|500|500|0
1059516000000|2003-07-29 22:00:00|514|514|506|506|514|514|502|502|0
1059602400000|2003-07-30 22:00:00|506|506|512.5|512.5|521|521|504|504|0
1059688800000|2003-07-31 22:00:00|512|512|508|508|516|516|506|506|0
1059948000000|2003-08-03 22:00:00|508|508|502|502|510|510|495|495|0
1060034400000|2003-08-04 22:00:00|502|502|494|494|503|503|490|490|0
1060120800000|2003-08-05 22:00:00|494|494|495|495|497|497|490|490|0
1060207200000|2003-08-06 22:00:00|495|495|502|502|507|507|490|490|0
1060293600000|2003-08-07 22:00:00|502|502|497|497|506|506|494|494|0
1060552800000|2003-08-10 22:00:00|497|497|498|498|500|500|492|492|0
1060639200000|2003-08-11 22:00:00|498|498|486|486|500|500|481|481|0
1060725600000|2003-08-12 22:00:00|486|486|499|499|502|502|483|483|0
1060812000000|2003-08-13 22:00:00|499|499|502|502|506|506|497|497|0
1060898400000|2003-08-14 22:00:00|502|502|492|492|503|503|487|487|0
1061157600000|2003-08-17 22:00:00|492|492|492|492|494|494|487|487|0
1061244000000|2003-08-18 22:00:00|492|492|497|497|501|501|488|488|0
1061330400000|2003-08-19 22:00:00|497|497|502|502|502|502|494|494|0
1061416800000|2003-08-20 22:00:00|502|502|493|493|503|503|491|491|0
1061503200000|2003-08-21 22:00:00|493|493|497|497|501|501|492|492|0
1061762400000|2003-08-24 22:00:00|497|497|498|498|500|500|496|496|0
1061848800000|2003-08-25 22:00:00|498|498|499|499|499|499|492|492|0
1061935200000|2003-08-26 22:00:00|499|499|511|511|515|515|497|497|0
1062021600000|2003-08-27 22:00:00|511|511|511|511|513|513|506|506|0
1062108000000|2003-08-28 22:00:00|511|511|512|512|516|516|508|508|0
1062367200000|2003-08-31 22:00:00|510|510|512|512|516|516|509|509|0
1062453600000|2003-09-01 22:00:00|512|512|500|500|515|515|495|495|0
1062540000000|2003-09-02 22:00:00|500|500|505|505|505|505|496|496|0
1062626400000|2003-09-03 22:00:00|505|505|502|502|505|505|499|499|0
1062712800000|2003-09-04 22:00:00|502|502|511|511|515|515|499|499|0
1062972000000|2003-09-07 22:00:00|511|511|507|507|511|511|505|505|0
1063058400000|2003-09-08 22:00:00|507|507|524|524|526|526|507|507|0
1063144800000|2003-09-09 22:00:00|524|524|523|523|526|526|519|519|0
1063231200000|2003-09-10 22:00:00|523|523|530|530|533|533|521|521|0
1063317600000|2003-09-11 22:00:00|530|530|517|517|533|533|514|514|0
1063576800000|2003-09-14 22:00:00|517|517|517|517|519|519|510|510|0
1063663200000|2003-09-15 22:00:00|517|517|519|519|520|520|513|513|0
1063749600000|2003-09-16 22:00:00|519|519|526|526|526|526|515|515|0
1063836000000|2003-09-17 22:00:00|526|526|521|521|532|532|515|515|0
1063922400000|2003-09-18 22:00:00|521|521|528|528|528|528|519|519|0
1064181600000|2003-09-21 22:00:00|528|528|524|524|532|532|519|519|0
1064268000000|2003-09-22 22:00:00|524|524|521|521|525|525|514|514|0
1064354400000|2003-09-23 22:00:00|521|521|529|529|529|529|519|519|0
1064440800000|2003-09-24 22:00:00|529|529|520|520|535|535|517|517|0
1064527200000|2003-09-25 22:00:00|520|520|512|512|520|520|509|509|0
1064786400000|2003-09-28 22:00:00|512|512|506|506|518|518|503|503|0
1064872800000|2003-09-29 22:00:00|506|506|510|510|515|515|505|505|0
1064959200000|2003-09-30 22:00:00|511|511|509|509|513|513|504|504|0
1065045600000|2003-10-01 22:00:00|509|509|507|507|511|511|504|504|0
1065132000000|2003-10-02 22:00:00|507|507|483|483|509|509|479|479|0
1065391200000|2003-10-05 22:00:00|483|483|480|480|487|487|472|472|0
1065477600000|2003-10-06 22:00:00|480|480|485|485|487|487|480|480|0
1065564000000|2003-10-07 22:00:00|485|485|486|486|490|490|483|483|0
1065650400000|2003-10-08 22:00:00|486|486|483|483|488|488|475|475|0
1065736800000|2003-10-09 22:00:00|483|483|491|491|490|490|482|482|0
1065996000000|2003-10-12 22:00:00|491|491|495|495|496|496|484|484|0
1066082400000|2003-10-13 22:00:00|495|495|492|492|496|496|486|486|0
1066168800000|2003-10-14 22:00:00|492|492|492|492|495|495|484|484|0
1066255200000|2003-10-15 22:00:00|492|492|491|491|495|495|487|487|0
1066341600000|2003-10-16 22:00:00|491|491|493|493|496|496|487|487|0
1066600800000|2003-10-19 22:00:00|493|493|497|497|501|501|491|491|0
1066687200000|2003-10-20 22:00:00|497|497|504|504|507|507|496|496|0
1066773600000|2003-10-21 22:00:00|504|504|511|511|513|513|503|503|0
1066860000000|2003-10-22 22:00:00|511|511|514|514|517|517|508|508|0
1066946400000|2003-10-23 22:00:00|514|514|514|514|520|520|512|512|0
1067209200000|2003-10-26 23:00:00|514|514|516|516|519|519|510|510|0
1067295600000|2003-10-27 23:00:00|516|516|509|509|516|516|507|507|0
1067382000000|2003-10-28 23:00:00|509|509|512|512|517|517|507|507|0
1067468400000|2003-10-29 23:00:00|512|512|511|511|519|519|509|509|0
1067554800000|2003-10-30 23:00:00|511|511|508|508|518|518|498|498|0
1067814000000|2003-11-02 23:00:00|504|504|492|492|507|507|490|490|0
1067900400000|2003-11-03 23:00:00|492|492|503|503|504|504|492|492|0
1067986800000|2003-11-04 23:00:00|503|503|497|497|505|505|496|496|0
1068073200000|2003-11-05 23:00:00|497|497|495|495|500|500|493|493|0
1068159600000|2003-11-06 23:00:00|495|495|504|504|505|505|492|492|0
1068418800000|2003-11-09 23:00:00|504|504|507|507|507|507|502|502|0
1068505200000|2003-11-10 23:00:00|507|507|505|505|509|509|503|503|0
1068591600000|2003-11-11 23:00:00|505|505|529|529|532|532|505|505|0
1068678000000|2003-11-12 23:00:00|529|529|527|527|535|535|525|525|0
1068764400000|2003-11-13 23:00:00|527|527|538|538|540|540|526|526|0
1069023600000|2003-11-16 23:00:00|538|538|524|524|541|541|512|512|0
1069110000000|2003-11-17 23:00:00|524|524|537|537|536|536|518|518|0
1069196400000|2003-11-18 23:00:00|537|537|527|527|539|539|523|523|0
1069282800000|2003-11-19 23:00:00|527|527|526|526|533|533|521|521|0
1069369200000|2003-11-20 23:00:00|526|526|528|528|531|531|522|522|0
1069628400000|2003-11-23 23:00:00|528|528|524|524|528|528|517|517|0
1069714800000|2003-11-24 23:00:00|524|524|528|528|532|532|516|516|0
1069801200000|2003-11-25 23:00:00|528|528|533|533|537|537|527|527|0
1069887600000|2003-11-26 23:00:00|533|533|531|531|534|534|531|531|0
1069974000000|2003-11-27 23:00:00|531|531|532.5|532.5|535|535|530|530|0
1070233200000|2003-11-30 23:00:00|535|535|545|545|552|552|534|534|0
1070319600000|2003-12-01 23:00:00|545|545|548|548|550|550|539|539|0
1070406000000|2003-12-02 23:00:00|548|548|545|545|548|548|541|541|0
1070492400000|2003-12-03 23:00:00|545|545|543|543|545|545|534|534|0
1070578800000|2003-12-04 23:00:00|543|543|546|546|550|550|539|539|0
1070838000000|2003-12-07 23:00:00|546|546|553|553|554|554|543|543|0
1070924400000|2003-12-08 23:00:00|553|553|561|561|563|563|552|552|0
1071010800000|2003-12-09 23:00:00|561|561|554|554|568|568|556|556|0
1071097200000|2003-12-10 23:00:00|554|554|557|557|558|558|548|548|0
1071183600000|2003-12-11 23:00:00|557|557|560|560|562|562|554|554|0
1071442800000|2003-12-14 23:00:00|560|560|562|562|564|564|546|546|0
1071529200000|2003-12-15 23:00:00|562|562|561|561|568|568|560|560|0
1071615600000|2003-12-16 23:00:00|561|561|567|567|568|568|559|559|0
1071702000000|2003-12-17 23:00:00|567|567|568|568|572|572|559|559|0
1071788400000|2003-12-18 23:00:00|568|568|569|569|570|570|564|564|0
1072047600000|2003-12-21 23:00:00|569|569|567|567|573|573|566|566|0
1072134000000|2003-12-22 23:00:00|567|567|570|570|572|572|567|567|0
1072220400000|2003-12-23 23:00:00|570|570|577|577|576|576|569|569|0
1072306800000|2003-12-24 23:00:00|577|577|576|576|577|577|576|576|0
1072393200000|2003-12-25 23:00:00|576|576|574|574|578|578|575|575|0
1072652400000|2003-12-28 23:00:00|574|574|590|590|591|591|574|574|0
1072738800000|2003-12-29 23:00:00|590|590|598|598|597|597|589|589|0
1072825200000|2003-12-30 23:00:00|598|598|595|595|600|600|590|590|0
1072998000000|2004-01-01 23:00:00|593|593|597|597|597|597|593|593|0
1073257200000|2004-01-04 23:00:00|597|597|620|620|625|625|597|597|0
1073343600000|2004-01-05 23:00:00|620|620|630|630|639|639|616|616|0
1073430000000|2004-01-06 23:00:00|630|630|618|618|630|630|616|616|0
1073516400000|2004-01-07 23:00:00|618|618|618|618|626|626|613|613|0
1073602800000|2004-01-08 23:00:00|618|618|647|647|647|647|617|617|0
1073862000000|2004-01-11 23:00:00|647|647|656|656|672|672|645|645|0
1073948400000|2004-01-12 23:00:00|656|656|656|656|664|664|649|649|0
1074034800000|2004-01-13 23:00:00|656|656|638|638|659|659|633|633|0
1074121200000|2004-01-14 23:00:00|638|638|618|618|638|638|617|617|0
1074207600000|2004-01-15 23:00:00|618|618|629|629|631|631|614|614|0
1074466800000|2004-01-18 23:00:00|629|629|633|633|633|633|629|629|0
1074553200000|2004-01-19 23:00:00|633|633|630|630|641|641|626|626|0
1074639600000|2004-01-20 23:00:00|630|630|620|620|634|634|610|610|0
1074726000000|2004-01-21 23:00:00|620|620|631|631|639|639|615|615|0
1074812400000|2004-01-22 23:00:00|631|631|634|634|636|636|625|625|0
1075071600000|2004-01-25 23:00:00|634|634|625|625|634|634|621|621|0
1075158000000|2004-01-26 23:00:00|625|625|651|651|655|655|623|623|0
1075244400000|2004-01-27 23:00:00|651|651|647|647|663|663|648|648|0
1075330800000|2004-01-28 23:00:00|647|647|623|623|655|655|611|611|0
1075417200000|2004-01-29 23:00:00|623|623|621.5|621.5|627|627|616|616|0
1075676400000|2004-02-01 23:00:00|624|624|604|604|628|628|593|593|0
1075762800000|2004-02-02 23:00:00|604|604|611|611|620|620|604|604|0
1075849200000|2004-02-03 23:00:00|611|611|612|612|616|616|604|604|0
1075935600000|2004-02-04 23:00:00|612|612|610|610|620|620|607|607|0
1076022000000|2004-02-05 23:00:00|610|610|624|624|632|632|607|607|0
1076281200000|2004-02-08 23:00:00|624|624|642|642|642|642|623|623|0
1076367600000|2004-02-09 23:00:00|642|642|637|637|646|646|636|636|0
1076454000000|2004-02-10 23:00:00|637|637|655|655|659|659|627|627|0
1076540400000|2004-02-11 23:00:00|655|655|657|657|670|670|649|649|0
1076626800000|2004-02-12 23:00:00|657|657|654|654|671|671|646|646|0
1076886000000|2004-02-15 23:00:00|654|654|656|656|657|657|651|651|0
1076972400000|2004-02-16 23:00:00|656|656|679|679|676|676|655|655|0
1077058800000|2004-02-17 23:00:00|679|679|663|663|686|686|660|660|0
1077145200000|2004-02-18 23:00:00|663|663|666|666|672|672|654|654|0
1077231600000|2004-02-19 23:00:00|666|666|650|650|667|667|646|646|0
1077490800000|2004-02-22 23:00:00|650|650|648|648|651|651|639|639|0
1077577200000|2004-02-23 23:00:00|648|648|660|660|662|662|646|646|0
1077663600000|2004-02-24 23:00:00|660|660|653|653|679|679|651|651|0
1077750000000|2004-02-25 23:00:00|653|653|667|667|672|672|628|628|0
1077836400000|2004-02-26 23:00:00|667|667|665.5|665.5|676|676|655|655|0
1078095600000|2004-02-29 23:00:00|663|663|691|691|699|699|663|663|0
1078182000000|2004-03-01 23:00:00|691|691|671|671|695|695|667|667|0
1078268400000|2004-03-02 23:00:00|671|671|675|675|682|682|652|652|0
1078354800000|2004-03-03 23:00:00|675|675|673|673|682|682|668|668|0
1078441200000|2004-03-04 23:00:00|673|673|694|694|697|697|671|671|0
1078700400000|2004-03-07 23:00:00|694|694|698|698|704|704|686|686|0
1078786800000|2004-03-08 23:00:00|698|698|711|711|716|716|688|688|0
1078873200000|2004-03-09 23:00:00|711|711|712|712|724|724|705|705|0
1078959600000|2004-03-10 23:00:00|712|712|718|718|720|720|702|702|0
1079046000000|2004-03-11 23:00:00|718|718|704|704|725|725|692|692|0
1079305200000|2004-03-14 23:00:00|704|704|713|713|713|713|704|704|0
1079391600000|2004-03-15 23:00:00|713|713|714|714|717|717|708|708|0
1079478000000|2004-03-16 23:00:00|714|714|724|724|725|725|709|709|0
1079564400000|2004-03-17 23:00:00|724|724|741|741|744|744|720|720|0
1079650800000|2004-03-18 23:00:00|741|741|751|751|762|762|737|737|0
1079910000000|2004-03-21 23:00:00|751|751|761|761|772|772|747|747|0
1079996400000|2004-03-22 23:00:00|761|761|771|771|767|767|752|752|0
1080082800000|2004-03-23 23:00:00|771|771|758|758|774|774|754|754|0
1080169200000|2004-03-24 23:00:00|758|758|757|757|761|761|746|746|0
1080255600000|2004-03-25 23:00:00|757|757|768|768|776|776|749|749|0
1080511200000|2004-03-28 22:00:00|768|768|760|760|772|772|758|758|0
1080597600000|2004-03-29 22:00:00|760|760|775|775|776|776|758|758|0
1080684000000|2004-03-30 22:00:00|775|775|784|784|793|793|775|775|0
1080770400000|2004-03-31 22:00:00|790|790|809|809|815|815|788|788|0
1080856800000|2004-04-01 22:00:00|809|809|818|818|843|843|798|798|0
1081116000000|2004-04-04 22:00:00|818|818|811|811|832|832|800|800|0
1081202400000|2004-04-05 22:00:00|811|811|824|824|825|825|808|808|0
1081288800000|2004-04-06 22:00:00|824|824|819|819|826|826|804|804|0
1081375200000|2004-04-07 22:00:00|819|819|809|809|823|823|801|801|0
1081461600000|2004-04-08 22:00:00|809|809|813|813|812|812|809|809|0
1081720800000|2004-04-11 22:00:00|813|813|801|801|813|813|788|788|0
1081807200000|2004-04-12 22:00:00|801|801|742|742|801|801|737|737|0
1081893600000|2004-04-13 22:00:00|742|742|704|704|743|743|681|681|0
1081980000000|2004-04-14 22:00:00|704|704|710|710|715|715|683|683|0
1082066400000|2004-04-15 22:00:00|710|710|717|717|721|721|702|702|0
1082325600000|2004-04-18 22:00:00|717|717|718|718|728|728|714|714|0
1082412000000|2004-04-19 22:00:00|718|718|661|661|721|721|680|680|0
1082498400000|2004-04-20 22:00:00|661|661|620|620|663|663|626|626|0
1082584800000|2004-04-21 22:00:00|620|620|612|612|625|625|599|599|0
1082671200000|2004-04-22 22:00:00|612|612|615|615|619|619|606|606|0
1082930400000|2004-04-25 22:00:00|615|615|618|618|623|623|613|613|0
1083016800000|2004-04-26 22:00:00|618|618|624|624|629|629|617|617|0
1083103200000|2004-04-27 22:00:00|624|624|581|581|629|629|582|582|0
1083189600000|2004-04-28 22:00:00|581|581|587|587|595|595|552|552|0
1083276000000|2004-04-29 22:00:00|587|587|595|595|607|607|583|583|0
1083535200000|2004-05-02 22:00:00|609|609|598|598|610|610|586|586|0
1083621600000|2004-05-03 22:00:00|598|598|608|608|613|613|598|598|0
1083708000000|2004-05-04 22:00:00|608|608|609|609|615|615|600|600|0
1083794400000|2004-05-05 22:00:00|609|609|578|578|609|609|576|576|0
1083880800000|2004-05-06 22:00:00|578|578|557|557|583|583|557|557|0
1084140000000|2004-05-09 22:00:00|557|557|576|576|578|578|543|543|0
1084226400000|2004-05-10 22:00:00|576|576|558|558|576|576|547|547|0
1084312800000|2004-05-11 22:00:00|558|558|555|555|574|574|553|553|0
1084399200000|2004-05-12 22:00:00|555|555|559|559|566|566|549|549|0
1084485600000|2004-05-13 22:00:00|559|559|573|573|573|573|551|551|0
1084744800000|2004-05-16 22:00:00|573|573|566|566|588|588|561|561|0
1084831200000|2004-05-17 22:00:00|566|566|566|566|578|578|559|559|0
1084917600000|2004-05-18 22:00:00|566|566|588|588|591|591|555|555|0
1085004000000|2004-05-19 22:00:00|588|588|582|582|590|590|575|575|0
1085090400000|2004-05-20 22:00:00|582|582|585|585|592|592|579|579|0
1085349600000|2004-05-23 22:00:00|585|585|598|598|600|600|576|576|0
1085436000000|2004-05-24 22:00:00|598|598|607|607|609|609|593|593|0
1085522400000|2004-05-25 22:00:00|607|607|605|605|616|616|601|601|0
1085608800000|2004-05-26 22:00:00|605|605|618|618|620|620|603|603|0
1085695200000|2004-05-27 22:00:00|618|618|610|610|623|623|603|603|0
1085954400000|2004-05-30 22:00:00|610|610|613.5|613.5|617|617|610|610|0
1086040800000|2004-05-31 22:00:00|613|613|605|605|618|618|602|602|0
1086127200000|2004-06-01 22:00:00|605|605|582|582|613|613|575|575|0
1086213600000|2004-06-02 22:00:00|582|582|574|574|587|587|570|570|0
1086300000000|2004-06-03 22:00:00|574|574|582|582|582|582|565|565|0
1086559200000|2004-06-06 22:00:00|582|582|589|589|590|590|580|580|0
1086645600000|2004-06-07 22:00:00|589|589|578|578|591|591|574|574|0
1086732000000|2004-06-08 22:00:00|578|578|560|560|578|578|560|560|0
1086818400000|2004-06-09 22:00:00|560|560|572|572|574|574|558|558|0
1086904800000|2004-06-10 22:00:00|572|572|569|569|572|572|564|564|0
1087164000000|2004-06-13 22:00:00|569|569|565|565|577|577|562|562|0
1087250400000|2004-06-14 22:00:00|565|565|573|573|573|573|562|562|0
1087336800000|2004-06-15 22:00:00|573|573|572|572|576|576|562|562|0
1087423200000|2004-06-16 22:00:00|572|572|588|588|591|591|568|568|0
1087509600000|2004-06-17 22:00:00|588|588|596|596|603|603|568|568|0
1087768800000|2004-06-20 22:00:00|596|596|587|587|604|604|574|574|0
1087855200000|2004-06-21 22:00:00|587|587|586|586|593|593|577|577|0
1087941600000|2004-06-22 22:00:00|586|586|587|587|592|592|577|577|0
1088028000000|2004-06-23 22:00:00|587|587|614|614|618|618|584|584|0
1088114400000|2004-06-24 22:00:00|614|614|613|613|616|616|607|607|0
1088373600000|2004-06-27 22:00:00|613|613|593|593|617|617|590|590|0
1088460000000|2004-06-28 22:00:00|593|593|585|585|593|593|582|582|0
1088546400000|2004-06-29 22:00:00|585|585|586|586|598|598|574|574|0
1088632800000|2004-06-30 22:00:00|582|582|592|592|593|593|582|582|0
1088719200000|2004-07-01 22:00:00|592|592|597|597|603|603|587|587|0
1088978400000|2004-07-04 22:00:00|597|597|599|599|603|603|597|597|0
1089064800000|2004-07-05 22:00:00|599|599|596|596|605|605|586|586|0
1089151200000|2004-07-06 22:00:00|596|596|611|611|612|612|595|595|0
1089237600000|2004-07-07 22:00:00|611|611|635|635|643|643|600|600|0
1089324000000|2004-07-08 22:00:00|635|635|645|645|652|652|630|630|0
1089583200000|2004-07-11 22:00:00|645|645|649|649|656|656|643|643|0
1089669600000|2004-07-12 22:00:00|649|649|636|636|651|651|625|625|0
1089756000000|2004-07-13 22:00:00|636|636|658|658|659|659|635|635|0
1089842400000|2004-07-14 22:00:00|658|658|661|661|666|666|652|652|0
1089928800000|2004-07-15 22:00:00|661|661|668|668|673|673|656|656|0
1090188000000|2004-07-18 22:00:00|668|668|662|662|674|674|656|656|0
1090274400000|2004-07-19 22:00:00|662|662|653|653|668|668|641|641|0
1090360800000|2004-07-20 22:00:00|653|653|638|638|655|655|631|631|0
1090447200000|2004-07-21 22:00:00|638|638|639|639|658|658|632|632|0
1090533600000|2004-07-22 22:00:00|639|639|631|631|640|640|621|621|0
1090792800000|2004-07-25 22:00:00|631|631|622|622|633|633|613|613|0
1090879200000|2004-07-26 22:00:00|622|622|619|619|626|626|613|613|0
1090965600000|2004-07-27 22:00:00|619|619|632|632|653|653|610|610|0
1091052000000|2004-07-28 22:00:00|632|632|633|633|637|637|620|620|0
1091138400000|2004-07-29 22:00:00|633|633|647|647|661|661|633|633|0
1091397600000|2004-08-01 22:00:00|659|659|657|657|667|667|650|650|0
1091484000000|2004-08-02 22:00:00|657|657|665|665|666|666|645|645|0
1091570400000|2004-08-03 22:00:00|665|665|668|668|679|679|654|654|0
1091656800000|2004-08-04 22:00:00|668|668|672|672|676|676|661|661|0
1091743200000|2004-08-05 22:00:00|672|672|672|672|686|686|664|664|0
1092002400000|2004-08-08 22:00:00|672|672|668|668|676|676|655|655|0
1092088800000|2004-08-09 22:00:00|668|668|667|667|679|679|665|665|0
1092175200000|2004-08-10 22:00:00|667|667|650|650|667|667|643|643|0
1092261600000|2004-08-11 22:00:00|650|650|652|652|662|662|646|646|0
1092348000000|2004-08-12 22:00:00|652|652|662|662|663|663|645|645|0
1092607200000|2004-08-15 22:00:00|662|662|670|670|674|674|662|662|0
1092693600000|2004-08-16 22:00:00|670|670|671|671|675|675|663|663|0
1092780000000|2004-08-17 22:00:00|671|671|682|682|685|685|660|660|0
1092866400000|2004-08-18 22:00:00|682|682|679|679|690|690|677|677|0
1092952800000|2004-08-19 22:00:00|679|679|683|683|698|698|674|674|0
1093212000000|2004-08-22 22:00:00|683|683|665|665|684|684|664|664|0
1093298400000|2004-08-23 22:00:00|665|665|655|655|668|668|651|651|0
1093384800000|2004-08-24 22:00:00|655|655|659|659|666|666|650|650|0
1093471200000|2004-08-25 22:00:00|659|659|666|666|667|667|654|654|0
1093557600000|2004-08-26 22:00:00|666|666|657|657|670|670|654|654|0
1093816800000|2004-08-29 22:00:00|657|657|670|670|680|680|654|654|0
1093903200000|2004-08-30 22:00:00|670|670|670.5|670.5|677|677|664|664|0
1093989600000|2004-08-31 22:00:00|674|674|676|676|679|679|668|668|0
1094076000000|2004-09-01 22:00:00|676|676|675|675|678|678|669|669|0
1094162400000|2004-09-02 22:00:00|675|675|654|654|676|676|644|644|0
1094421600000|2004-09-05 22:00:00|654|654|655|655|678|678|649|649|0
1094508000000|2004-09-06 22:00:00|655|655|620|620|665|665|615|615|0
1094594400000|2004-09-07 22:00:00|620|620|617|617|622|622|604|604|0
1094680800000|2004-09-08 22:00:00|617|617|617|617|622|622|606|606|0
1094767200000|2004-09-09 22:00:00|617|617|613|613|620|620|610|610|0
1095026400000|2004-09-12 22:00:00|613|613|617|617|621|621|605|605|0
1095112800000|2004-09-13 22:00:00|617|617|619|619|626|626|612|612|0
1095199200000|2004-09-14 22:00:00|619|619|621|621|627|627|612|612|0
1095285600000|2004-09-15 22:00:00|621|621|621|621|631|631|621|621|0
1095372000000|2004-09-16 22:00:00|621|621|621|621|627|627|619|619|0
1095631200000|2004-09-19 22:00:00|621|621|632|632|624|624|619|619|0
1095717600000|2004-09-20 22:00:00|632|632|625|625|636|636|628|628|0
1095804000000|2004-09-21 22:00:00|625|625|637|637|634|634|623|623|0
1095890400000|2004-09-22 22:00:00|637|637|641|641|644|644|636|636|0
1095976800000|2004-09-23 22:00:00|641|641|621|621|647|647|635|635|0
1096236000000|2004-09-26 22:00:00|621|621|654|654|654|654|635|635|0
1096322400000|2004-09-27 22:00:00|654|654|659|659|664|664|650|650|0
1096408800000|2004-09-28 22:00:00|659|659|665|665|671|671|652|652|0
1096495200000|2004-09-29 22:00:00|665|665|673.5|673.5|692|692|655|655|0
1096581600000|2004-09-30 22:00:00|686|686|688|688|694|694|683|683|0
1096840800000|2004-10-03 22:00:00|688|688|672|672|691|691|667|667|0
1096927200000|2004-10-04 22:00:00|672|672|704|704|708|708|660|660|0
1097013600000|2004-10-05 22:00:00|704|704|715|715|723|723|702|702|0
1097100000000|2004-10-06 22:00:00|715|715|714|714|725|725|712|712|0
1097186400000|2004-10-07 22:00:00|714|714|723|723|729|729|700|700|0
1097445600000|2004-10-10 22:00:00|723|723|721|721|727|727|714|714|0
1097532000000|2004-10-11 22:00:00|721|721|702|702|722|722|691|691|0
1097618400000|2004-10-12 22:00:00|702|702|694|694|703|703|672|672|0
1097704800000|2004-10-13 22:00:00|694|694|703|703|706|706|691|691|0
1097791200000|2004-10-14 22:00:00|703|703|705|705|712|712|699|699|0
1098050400000|2004-10-17 22:00:00|705|705|693|693|706|706|692|692|0
1098136800000|2004-10-18 22:00:00|693|693|713|713|716|716|686|686|0
1098223200000|2004-10-19 22:00:00|713|713|729|729|736|736|709|709|0
1098309600000|2004-10-20 22:00:00|729|729|725|725|737|737|715|715|0
1098396000000|2004-10-21 22:00:00|725|725|734|734|732|732|709|709|0
1098655200000|2004-10-24 22:00:00|734|734|734|734|746|746|730|730|0
1098741600000|2004-10-25 22:00:00|734|734|731|731|734|734|721|721|0
1098828000000|2004-10-26 22:00:00|731|731|716|716|740|740|713|713|0
1098914400000|2004-10-27 22:00:00|716|716|712|712|720|720|701|701|0
1099000800000|2004-10-28 22:00:00|712|712|714|714|728|728|700|700|0
1099263600000|2004-10-31 23:00:00|731|731|716|716|733|733|700|700|0
1099350000000|2004-11-01 23:00:00|716|716|699|699|727|727|688|688|0
1099436400000|2004-11-02 23:00:00|699|699|718|718|718|718|694|694|0
1099522800000|2004-11-03 23:00:00|718|718|716|716|746|746|715|715|0
1099609200000|2004-11-04 23:00:00|716|716|745|745|747|747|716|716|0
1099868400000|2004-11-07 23:00:00|745|745|744|744|753|753|737|737|0
1099954800000|2004-11-08 23:00:00|744|744|748|748|755|755|735|735|0
1100041200000|2004-11-09 23:00:00|748|748|739|739|752|752|732|732|0
1100127600000|2004-11-10 23:00:00|739|739|743|743|750|750|736|736|0
1100214000000|2004-11-11 23:00:00|743|743|750|750|760|760|739|739|0
1100473200000|2004-11-14 23:00:00|750|750|753|753|761|761|746|746|0
1100559600000|2004-11-15 23:00:00|753|753|754|754|759|759|744|744|0
1100646000000|2004-11-16 23:00:00|754|754|752|752|764|764|753|753|0
1100732400000|2004-11-17 23:00:00|752|752|751|751|754|754|747|747|0
1100818800000|2004-11-18 23:00:00|751|751|756|756|761|761|747|747|0
1101078000000|2004-11-21 23:00:00|756|756|756|756|763|763|753|753|0
1101164400000|2004-11-22 23:00:00|756|756|752|752|763|763|748|748|0
1101250800000|2004-11-23 23:00:00|752|752|759|759|760|760|751|751|0
1101337200000|2004-11-24 23:00:00|759|759|765|765|771|771|757|757|0
1101423600000|2004-11-25 23:00:00|765|765|761|761|777|777|755|755|0
1101682800000|2004-11-28 23:00:00|761|761|775|775|778|778|759|759|0
1101769200000|2004-11-29 23:00:00|775|775|771|771|779|779|763|763|0
1101855600000|2004-11-30 23:00:00|770|770|801|801|804|804|769|769|0
1101942000000|2004-12-01 23:00:00|801|801|788|788|815|815|783|783|0
1102028400000|2004-12-02 23:00:00|788|788|788|788|801|801|773|773|0
1102287600000|2004-12-05 23:00:00|788|788|785|785|800|800|786|786|0
1102374000000|2004-12-06 23:00:00|785|785|778|778|790|790|782|782|0
1102460400000|2004-12-07 23:00:00|778|778|713|713|778|778|696|696|0
1102546800000|2004-12-08 23:00:00|713|713|676|676|713.5|713.5|657|657|0
1102633200000|2004-12-09 23:00:00|676|676|667|667|680|680|656|656|0
1102892400000|2004-12-12 23:00:00|667|667|680|680|687|687|667|667|0
1102978800000|2004-12-13 23:00:00|680|680|672|672|684|684|665|665|0
1103065200000|2004-12-14 23:00:00|672|672|685|685|689|689|669|669|0
1103151600000|2004-12-15 23:00:00|685|685|667|667|690|690|664|664|0
1103238000000|2004-12-16 23:00:00|667|667|676|676|674|674|660|660|0
1103497200000|2004-12-19 23:00:00|676|676|682|682|689|689|671|671|0
1103583600000|2004-12-20 23:00:00|682|682|687|687|687|687|678|678|0
1103670000000|2004-12-21 23:00:00|687|687|679|679|691|691|676|676|0
1103756400000|2004-12-22 23:00:00|679|679|688|688|691|691|679|679|0
1103842800000|2004-12-23 23:00:00|688|688|688|688|692|692|686|686|0
1104102000000|2004-12-26 23:00:00|688|688|696|696|703|703|688|688|0
1104188400000|2004-12-27 23:00:00|696|696|698|698|702|702|691|691|0
1104274800000|2004-12-28 23:00:00|698|698|680|680|701|701|675|675|0
1104361200000|2004-12-29 23:00:00|680|680|681|681|683|683|675|675|0
1104447600000|2004-12-30 23:00:00|681|681|680.5|680.5|682|682|679|679|0
1104706800000|2005-01-02 23:00:00|680|680|648|648|680|680|644|644|0
1104793200000|2005-01-03 23:00:00|648|648|641|641|648|648|632|632|0
1104879600000|2005-01-04 23:00:00|641|641|650|650|655|655|637|637|0
1104966000000|2005-01-05 23:00:00|650|650|641|641|653|653|640|640|0
1105052400000|2005-01-06 23:00:00|641|641|641|641|653|653|635|635|0
1105311600000|2005-01-09 23:00:00|641|641|643|643|645|645|639|639|0
1105398000000|2005-01-10 23:00:00|643|643|661|661|663|663|643|643|0
1105484400000|2005-01-11 23:00:00|661|661|669|669|671|671|649|649|0
1105570800000|2005-01-12 23:00:00|669|669|671|671|673|673|664|664|0
1105657200000|2005-01-13 23:00:00|671|671|657|657|672|672|655|655|0
1105916400000|2005-01-16 23:00:00|657|657|657|657|659|659|655|655|0
1106002800000|2005-01-17 23:00:00|657|657|662|662|669|669|653|653|0
1106089200000|2005-01-18 23:00:00|662|662|669|669|670|670|657|657|0
1106175600000|2005-01-19 23:00:00|669|669|652|652|669|669|644|644|0
1106262000000|2005-01-20 23:00:00|652|652|677|677|677|677|651|651|0
1106521200000|2005-01-23 23:00:00|677|677|683|683|686|686|675|675|0
1106607600000|2005-01-24 23:00:00|683|683|668|668|683|683|665|665|0
1106694000000|2005-01-25 23:00:00|668|668|678|678|681|681|667|667|0
1106780400000|2005-01-26 23:00:00|678|678|679|679|680|680|669|669|0
1106866800000|2005-01-27 23:00:00|679|679|676|676|685|685|672|672|0
1107126000000|2005-01-30 23:00:00|676|676|667.5|667.5|676|676|659|659|0
1107212400000|2005-01-31 23:00:00|670|670|670|670|675|675|666|666|0
1107298800000|2005-02-01 23:00:00|670|670|673|673|679|679|669|669|0
1107385200000|2005-02-02 23:00:00|673|673|665|665|674|674|656|656|0
1107471600000|2005-02-03 23:00:00|665|665|660|660|668|668|658|658|0
1107730800000|2005-02-06 23:00:00|660|660|650|650|667|667|651|651|0
1107817200000|2005-02-07 23:00:00|650|650|652|652|657|657|645|645|0
1107903600000|2005-02-08 23:00:00|652|652|657|657|657|657|647|647|0
1107990000000|2005-02-09 23:00:00|657|657|694|694|696|696|654|654|0
1108076400000|2005-02-10 23:00:00|694|694|717|717|722|722|691|691|0
1108335600000|2005-02-13 23:00:00|717|717|727|727|731|731|714|714|0
1108422000000|2005-02-14 23:00:00|727|727|730|730|738|738|718|718|0
1108508400000|2005-02-15 23:00:00|730|730|720|720|731|731|709|709|0
1108594800000|2005-02-16 23:00:00|720|720|733|733|740|740|714|714|0
1108681200000|2005-02-17 23:00:00|733|733|736|736|743|743|729|729|0
1108940400000|2005-02-20 23:00:00|736|736|737|737|740|740|733|733|0
1109026800000|2005-02-21 23:00:00|737|737|752|752|754|754|735|735|0
1109113200000|2005-02-22 23:00:00|752|752|740|740|752|752|726|726|0
1109199600000|2005-02-23 23:00:00|740|740|732|732|749|749|726|726|0
1109286000000|2005-02-24 23:00:00|732|732|727|727|734|734|718|718|0
1109545200000|2005-02-27 23:00:00|727|727|734.5|734.5|744|744|725|725|0
1109631600000|2005-02-28 23:00:00|728|728|720|720|733|733|715|715|0
1109718000000|2005-03-01 23:00:00|720|720|727|727|731|731|706|706|0
1109804400000|2005-03-02 23:00:00|727|727|720|720|733|733|718|718|0
1109890800000|2005-03-03 23:00:00|720|720|732|732|736|736|714|714|0
1110150000000|2005-03-06 23:00:00|732|732|735|735|739|739|727|727|0
1110236400000|2005-03-07 23:00:00|735|735|749|749|753|753|735|735|0
1110322800000|2005-03-08 23:00:00|749|749|756|756|761|761|740|740|0
1110409200000|2005-03-09 23:00:00|756|756|749|749|761|761|744|744|0
1110495600000|2005-03-10 23:00:00|749|749|751|751|756|756|737|737|0
1110754800000|2005-03-13 23:00:00|751|751|737|737|751|751|732|732|0
1110841200000|2005-03-14 23:00:00|737|737|737|737|747|747|727|727|0
1110927600000|2005-03-15 23:00:00|737|737|740|740|743|743|734|734|0
1111014000000|2005-03-16 23:00:00|740|740|736|736|745|745|729|729|0
1111100400000|2005-03-17 23:00:00|736|736|735|735|737|737|725|725|0
1111359600000|2005-03-20 23:00:00|735|735|709|709|744|744|703|703|0
1111446000000|2005-03-21 23:00:00|709|709|693|693|712|712|690|690|0
1111532400000|2005-03-22 23:00:00|693|693|694|694|702|702|686|686|0
1111618800000|2005-03-23 23:00:00|694|694|690|690|698|698|688|688|0
1111705200000|2005-03-24 23:00:00|690|690|691|691|695|695|690|690|0
1111960800000|2005-03-27 22:00:00|691|691|688|688|693|693|680|680|0
1112047200000|2005-03-28 22:00:00|688|688|696|696|698|698|687|687|0
1112133600000|2005-03-29 22:00:00|696|696|712|712|713|713|694|694|0
1112220000000|2005-03-30 22:00:00|712|712|713|713|719|719|707|707|0
1112306400000|2005-03-31 22:00:00|712|712|697|697|716|716|692|692|0
1112565600000|2005-04-03 22:00:00|697|697|700|700|702|702|688|688|0
1112652000000|2005-04-04 22:00:00|700|700|702|702|706|706|692|692|0
1112738400000|2005-04-05 22:00:00|702|702|708|708|712|712|701|701|0
1112824800000|2005-04-06 22:00:00|708|708|703|703|714|714|700|700|0
1112911200000|2005-04-07 22:00:00|703|703|713|713|713|713|699|699|0
1113170400000|2005-04-10 22:00:00|713|713|723|723|727|727|712|712|0
1113256800000|2005-04-11 22:00:00|723|723|716|716|726|726|707|707|0
1113343200000|2005-04-12 22:00:00|716|716|717|717|722|722|703|703|0
1113429600000|2005-04-13 22:00:00|717|717|702|702|719|719|698|698|0
1113516000000|2005-04-14 22:00:00|702|702|699|699|708|708|696|696|0
1113775200000|2005-04-17 22:00:00|699|699|699|699|706|706|693|693|0
1113861600000|2005-04-18 22:00:00|699|699|722|722|723|723|698|698|0
1113948000000|2005-04-19 22:00:00|722|722|728|728|732|732|717|717|0
1114034400000|2005-04-20 22:00:00|728|728|720|720|731|731|716|716|0
1114120800000|2005-04-21 22:00:00|720|720|726|726|730|730|718|718|0
1114380000000|2005-04-24 22:00:00|726|726|730|730|727|727|717|717|0
1114466400000|2005-04-25 22:00:00|730|730|723|723|730|730|718|718|0
1114552800000|2005-04-26 22:00:00|723|723|710|710|724|724|707|707|0
1114639200000|2005-04-27 22:00:00|710|710|693|693|725|725|685|685|0
1114725600000|2005-04-28 22:00:00|693|693|692.5|692.5|701|701|684|684|0
1114984800000|2005-05-01 22:00:00|690|690|682|682|694|694|682|682|0
1115071200000|2005-05-02 22:00:00|682|682|687|687|689|689|677|677|0
1115157600000|2005-05-03 22:00:00|687|687|702|702|700|700|687|687|0
1115244000000|2005-05-04 22:00:00|702|702|704|704|708|708|695|695|0
1115330400000|2005-05-05 22:00:00|704|704|693|693|707|707|687|687|0
1115589600000|2005-05-08 22:00:00|693|693|704|704|710|710|690|690|0
1115676000000|2005-05-09 22:00:00|704|704|708|708|714|714|700|700|0
1115762400000|2005-05-10 22:00:00|708|708|705|705|710|710|698|698|0
1115848800000|2005-05-11 22:00:00|705|705|693|693|705|705|690|690|0
1115935200000|2005-05-12 22:00:00|693|693|691|691|695|695|684|684|0
1116194400000|2005-05-15 22:00:00|691|691|694|694|695|695|685|685|0
1116280800000|2005-05-16 22:00:00|694|694|702|702|705|705|693|693|0
1116367200000|2005-05-17 22:00:00|702|702|719|719|720|720|699|699|0
1116453600000|2005-05-18 22:00:00|719|719|709|709|721|721|708|708|0
1116540000000|2005-05-19 22:00:00|709|709|693|693|713|713|691|691|0
1116799200000|2005-05-22 22:00:00|693|693|695|695|707|707|691|691|0
1116885600000|2005-05-23 22:00:00|695|695|698|698|708|708|692|692|0
1116972000000|2005-05-24 22:00:00|698|698|714|714|717|717|697|697|0
1117058400000|2005-05-25 22:00:00|714|714|710|710|716|716|700|700|0
1117144800000|2005-05-26 22:00:00|710|710|723|723|728|728|710|710|0
1117404000000|2005-05-29 22:00:00|723|723|721|721|725|725|722|722|0
1117490400000|2005-05-30 22:00:00|721|721|728|728|745|745|711|711|0
1117576800000|2005-05-31 22:00:00|738|738|745|745|758|758|735|735|0
1117663200000|2005-06-01 22:00:00|745|745|749|749|760|760|743|743|0
1117749600000|2005-06-02 22:00:00|749|749|742|742|758|758|741|741|0
1118008800000|2005-06-05 22:00:00|742|742|748|748|764|764|742|742|0
1118095200000|2005-06-06 22:00:00|748|748|741|741|753|753|738|738|0
1118181600000|2005-06-07 22:00:00|741|741|739|739|748|748|737|737|0
1118268000000|2005-06-08 22:00:00|739|739|724|724|744|744|718|718|0
1118354400000|2005-06-09 22:00:00|724|724|723|723|727|727|712|712|0
1118613600000|2005-06-12 22:00:00|723|723|717|717|729|729|715|715|0
1118700000000|2005-06-13 22:00:00|717|717|725|725|728|728|717|717|0
1118786400000|2005-06-14 22:00:00|725|725|729|729|735|735|722|722|0
1118872800000|2005-06-15 22:00:00|729|729|734|734|740|740|729|729|0
1118959200000|2005-06-16 22:00:00|734|734|730|730|744|744|729|729|0
1119218400000|2005-06-19 22:00:00|730|730|726|726|743|743|723|723|0
1119304800000|2005-06-20 22:00:00|726|726|728|728|733|733|714|714|0
1119391200000|2005-06-21 22:00:00|728|728|724|724|729|729|716|716|0
1119477600000|2005-06-22 22:00:00|724|724|723|723|728|728|716|716|0
1119564000000|2005-06-23 22:00:00|723|723|725|725|730|730|719|719|0
1119823200000|2005-06-26 22:00:00|725|725|721|721|727|727|718|718|0
1119909600000|2005-06-27 22:00:00|721|721|708|708|722|722|706|706|0
1119996000000|2005-06-28 22:00:00|708|708|705|705|709|709|699|699|0
1120082400000|2005-06-29 22:00:00|705|705|705|705|713|713|697|697|0
1120168800000|2005-06-30 22:00:00|700|700|685|685|704|704|681|681|0
1120428000000|2005-07-03 22:00:00|685|685|689|689|693|693|682|682|0
1120514400000|2005-07-04 22:00:00|689|689|686|686|690|690|681|681|0
1120600800000|2005-07-05 22:00:00|686|686|692|692|695|695|686|686|0
1120687200000|2005-07-06 22:00:00|692|692|696|696|703|703|687|687|0
1120773600000|2005-07-07 22:00:00|696|696|701|701|701|701|690|690|0
1121032800000|2005-07-10 22:00:00|701|701|707|707|708|708|701|701|0
1121119200000|2005-07-11 22:00:00|707|707|704|704|713|713|701|701|0
1121205600000|2005-07-12 22:00:00|704|704|699|699|707|707|700|700|0
1121292000000|2005-07-13 22:00:00|699|699|696|696|707|707|687|687|0
1121378400000|2005-07-14 22:00:00|696|696|696|696|708|708|687|687|0
1121637600000|2005-07-17 22:00:00|696|696|698|698|701|701|690|690|0
1121724000000|2005-07-18 22:00:00|698|698|695|695|700|700|691|691|0
1121810400000|2005-07-19 22:00:00|695|695|706|706|706|706|694|694|0
1121896800000|2005-07-20 22:00:00|706|706|712|712|717|717|706|706|0
1121983200000|2005-07-21 22:00:00|712|712|707|707|714|714|704|704|0
1122242400000|2005-07-24 22:00:00|707|707|708|708|711|711|705|705|0
1122328800000|2005-07-25 22:00:00|708|708|688|688|710|710|697|697|0
1122415200000|2005-07-26 22:00:00|688|688|702|702|709|709|694|694|0
1122501600000|2005-07-27 22:00:00|702|702|716|716|718|718|702|702|0
1122588000000|2005-07-28 22:00:00|716|716|717|717|723|723|711|711|0
1122847200000|2005-07-31 22:00:00|721|721|725|725|729|729|720|720|0
1122933600000|2005-08-01 22:00:00|725|725|722|722|729|729|720|720|0
1123020000000|2005-08-02 22:00:00|722|722|726|726|728|728|720|720|0
1123106400000|2005-08-03 22:00:00|726|726|720|720|726|726|714|714|0
1123192800000|2005-08-04 22:00:00|720|720|711|711|722|722|710|710|0
1123452000000|2005-08-07 22:00:00|711|711|700|700|714|714|697|697|0
1123538400000|2005-08-08 22:00:00|700|700|703|703|702|702|693|693|0
1123624800000|2005-08-09 22:00:00|703|703|707|707|708|708|702|702|0
1123711200000|2005-08-10 22:00:00|707|707|716|716|718|718|705|705|0
1123797600000|2005-08-11 22:00:00|716|716|717|717|722|722|703|703|0
1124056800000|2005-08-14 22:00:00|717|717|696|696|717|717|690|690|0
1124143200000|2005-08-15 22:00:00|696|696|702|702|704|704|692|692|0
1124229600000|2005-08-16 22:00:00|702|702|697|697|703|703|687|687|0
1124316000000|2005-08-17 22:00:00|697|697|699|699|701|701|686|686|0
1124402400000|2005-08-18 22:00:00|699|699|698|698|701|701|693|693|0
1124661600000|2005-08-21 22:00:00|698|698|704|704|708|708|687|687|0
1124748000000|2005-08-22 22:00:00|704|704|695|695|708|708|692|692|0
1124834400000|2005-08-23 22:00:00|695|695|691|691|699|699|687|687|0
1124920800000|2005-08-24 22:00:00|691|691|683|683|696|696|677|677|0
1125007200000|2005-08-25 22:00:00|683|683|674|674|685|685|670|670|0
1125266400000|2005-08-28 22:00:00|674|674|673|673|687|687|671|671|0
1125352800000|2005-08-29 22:00:00|673|673|673|673|687|687|663|663|0
1125439200000|2005-08-30 22:00:00|673|673|675.5|675.5|682|682|669|669|0
1125525600000|2005-08-31 22:00:00|683|683|696|696|699|699|674|674|0
1125612000000|2005-09-01 22:00:00|696|696|700|700|705|705|687|687|0
1125871200000|2005-09-04 22:00:00|700|700|704|704|706|706|700|700|0
1125957600000|2005-09-05 22:00:00|704|704|702|702|706|706|687|687|0
1126044000000|2005-09-06 22:00:00|702|702|704|704|707|707|700|700|0
1126130400000|2005-09-07 22:00:00|704|704|697|697|710|710|695|695|0
1126216800000|2005-09-08 22:00:00|697|697|704|704|704|704|694|694|0
1126476000000|2005-09-11 22:00:00|704|704|701|701|706|706|695|695|0
1126562400000|2005-09-12 22:00:00|701|701|695|695|704|704|686|686|0
1126648800000|2005-09-13 22:00:00|695|695|702|702|705|705|693|693|0
1126735200000|2005-09-14 22:00:00|702|702|706|706|707|707|692|692|0
1126821600000|2005-09-15 22:00:00|706|706|719|719|725|725|703|703|0
1127080800000|2005-09-18 22:00:00|719|719|729|729|744|744|719|719|0
1127167200000|2005-09-19 22:00:00|729|729|728|728|740|740|728|728|0
1127253600000|2005-09-20 22:00:00|728|728|741|741|740|740|726|726|0
1127340000000|2005-09-21 22:00:00|741|741|734|734|746|746|729|729|0
1127426400000|2005-09-22 22:00:00|734|734|728|728|737|737|722|722|0
1127685600000|2005-09-25 22:00:00|728|728|733|733|735|735|718|718|0
1127772000000|2005-09-26 22:00:00|733|733|726|726|737|737|717|717|0
1127858400000|2005-09-27 22:00:00|726|726|733|733|737|737|723|723|0
1127944800000|2005-09-28 22:00:00|733|733|747|747|750|750|725|725|0
1128031200000|2005-09-29 22:00:00|747|747|750.5|750.5|758|758|743|743|0
1128290400000|2005-10-02 22:00:00|742|742|739|739|745|745|733|733|0
1128376800000|2005-10-03 22:00:00|739|739|736|736|745|745|733|733|0
1128463200000|2005-10-04 22:00:00|736|736|740|740|742|742|730|730|0
1128549600000|2005-10-05 22:00:00|740|740|757|757|762|762|736|736|0
1128636000000|2005-10-06 22:00:00|757|757|770|770|771|771|754|754|0
1128895200000|2005-10-09 22:00:00|770|770|779|779|783|783|768|768|0
1128981600000|2005-10-10 22:00:00|779|779|779|779|788|788|771|771|0
1129068000000|2005-10-11 22:00:00|779|779|773|773|786|786|770|770|0
1129154400000|2005-10-12 22:00:00|773|773|769|769|777|777|764|764|0
1129240800000|2005-10-13 22:00:00|769|769|780|780|780|780|758|758|0
1129500000000|2005-10-16 22:00:00|780|780|776|776|786|786|776|776|0
1129586400000|2005-10-17 22:00:00|776|776|776|776|784|784|773|773|0
1129672800000|2005-10-18 22:00:00|776|776|759|759|777|777|755|755|0
1129759200000|2005-10-19 22:00:00|759|759|759|759|771|771|748|748|0
1129845600000|2005-10-20 22:00:00|759|759|763|763|764|764|751|751|0
1130104800000|2005-10-23 22:00:00|763|763|766|766|770|770|757|757|0
1130191200000|2005-10-24 22:00:00|766|766|778|778|781|781|764|764|0
1130277600000|2005-10-25 22:00:00|778|778|775|775|786|786|777|777|0
1130364000000|2005-10-26 22:00:00|775|775|780|780|788|788|775|775|0
1130450400000|2005-10-27 22:00:00|780|780|778|778|783|783|767|767|0
1130713200000|2005-10-30 23:00:00|778|778|765.5|765.5|779|779|752|752|0
1130799600000|2005-10-31 23:00:00|755|755|745|745|758|758|736|736|0
1130886000000|2005-11-01 23:00:00|745|745|752|752|756|756|739|739|0
1130972400000|2005-11-02 23:00:00|752|752|756|756|757|757|741|741|0
1131058800000|2005-11-03 23:00:00|756|756|751|751|765|765|744|744|0
1131318000000|2005-11-06 23:00:00|751|751|757|757|756|756|741|741|0
1131404400000|2005-11-07 23:00:00|757|757|760|760|764|764|747|747|0
1131490800000|2005-11-08 23:00:00|760|760|767|767|769|769|756|756|0
1131577200000|2005-11-09 23:00:00|767|767|768|768|775|775|763|763|0
1131663600000|2005-11-10 23:00:00|768|768|775|775|775|775|764|764|0
1131922800000|2005-11-13 23:00:00|775|775|771|771|782|782|774|774|0
1132009200000|2005-11-14 23:00:00|771|771|777|777|780|780|766|766|0
1132095600000|2005-11-15 23:00:00|777|777|803|803|802|802|773|773|0
1132182000000|2005-11-16 23:00:00|803|803|804|804|811|811|796|796|0
1132268400000|2005-11-17 23:00:00|804|804|803|803|815|815|801|801|0
1132527600000|2005-11-20 23:00:00|803|803|814|814|814|814|801|801|0
1132614000000|2005-11-21 23:00:00|814|814|817|817|820|820|806|806|0
1132700400000|2005-11-22 23:00:00|817|817|813|813|820|820|802|802|0
1132786800000|2005-11-23 23:00:00|813|813|815|815|817|817|809|809|0
1132873200000|2005-11-24 23:00:00|815|815|819|819|822|822|813|813|0
1133132400000|2005-11-27 23:00:00|819|819|834|834|836|836|815|815|0
1133218800000|2005-11-28 23:00:00|834|834|827|827|835|835|821|821|0
1133305200000|2005-11-29 23:00:00|827|827|827|827|838|838|816|816|0
1133391600000|2005-11-30 23:00:00|824|824|849|849|851|851|818|818|0
1133478000000|2005-12-01 23:00:00|849|849|855|855|860|860|844|844|0
1133737200000|2005-12-04 23:00:00|855|855|867|867|864|864|852|852|0
1133823600000|2005-12-05 23:00:00|867|867|870|870|874|874|850|850|0
1133910000000|2005-12-06 23:00:00|870|870|880|880|886|886|867|867|0
1133996400000|2005-12-07 23:00:00|880|880|894|894|894|894|869|869|0
1134082800000|2005-12-08 23:00:00|894|894|903|903|904|904|888|888|0
1134342000000|2005-12-11 23:00:00|903|903|865|865|923|923|865|865|0
1134428400000|2005-12-12 23:00:00|865|865|842|842|884|884|842|842|0
1134514800000|2005-12-13 23:00:00|842|842|833|833|854|854|833|833|0
1134601200000|2005-12-14 23:00:00|833|833|851|851|862|862|828|828|0
1134687600000|2005-12-15 23:00:00|851|851|851|851|863|863|839|839|0
1134946800000|2005-12-18 23:00:00|851|851|855|855|866|866|844|844|0
1135033200000|2005-12-19 23:00:00|855|855|824|824|861|861|822|822|0
1135119600000|2005-12-20 23:00:00|824|824|839|839|840|840|819|819|0
1135206000000|2005-12-21 23:00:00|839|839|852|852|852|852|825|825|0
1135292400000|2005-12-22 23:00:00|852|852|857|857|860|860|846|846|0
1135551600000|2005-12-25 23:00:00|857|857|857|857|857|857|857|857|0
1135638000000|2005-12-26 23:00:00|857|857|873|873|874|874|856|856|0
1135724400000|2005-12-27 23:00:00|873|873|890|890|893|893|869|869|0
1135810800000|2005-12-28 23:00:00|890|890|880|880|894|894|865|865|0
1135897200000|2005-12-29 23:00:00|880|880|881.5|881.5|889|889|874|874|0
1136156400000|2006-01-01 23:00:00|881|881|882|882|882|882|881|881|0
1136242800000|2006-01-02 23:00:00|882|882|916|916|917|917|882|882|0
1136329200000|2006-01-03 23:00:00|916|916|911|911|923|923|893|893|0
1136415600000|2006-01-04 23:00:00|911|911|873|873|911|911|868|868|0
1136502000000|2006-01-05 23:00:00|873|873|911|911|916|916|872|872|0
1136761200000|2006-01-08 23:00:00|911|911|916|916|922|922|894|894|0
1136847600000|2006-01-09 23:00:00|916|916|890|890|916|916|885|885|0
1136934000000|2006-01-10 23:00:00|890|890|901|901|904|904|877|877|0
1137020400000|2006-01-11 23:00:00|901|901|892|892|903|903|886|886|0
1137106800000|2006-01-12 23:00:00|892|892|910|910|919|919|890|890|0
1137366000000|2006-01-15 23:00:00|910|910|923|923|925|925|909|909|0
1137452400000|2006-01-16 23:00:00|923|923|900|900|929|929|897|897|0
1137538800000|2006-01-17 23:00:00|900|900|878|878|906|906|873|873|0
1137625200000|2006-01-18 23:00:00|878|878|904|904|908|908|875|875|0
1137711600000|2006-01-19 23:00:00|904|904|886|886|921|921|879|879|0
1137970800000|2006-01-22 23:00:00|886|886|901|901|903|903|878|878|0
1138057200000|2006-01-23 23:00:00|901|901|919|919|920|920|888|888|0
1138143600000|2006-01-24 23:00:00|919|919|948|948|948|948|912|912|0
1138230000000|2006-01-25 23:00:00|948|948|958|958|962|962|938|938|0
1138316400000|2006-01-26 23:00:00|958|958|954|954|976|976|952|952|0
1138575600000|2006-01-29 23:00:00|954|954|983|983|983|983|954|954|0
1138662000000|2006-01-30 23:00:00|983|983|983.5|983.5|992|992|975|975|0
1138748400000|2006-01-31 23:00:00|983|983|975|975|984|984|964|964|0
1138834800000|2006-02-01 23:00:00|975|975|983|983|992|992|969|969|0
1138921200000|2006-02-02 23:00:00|983|983|975|975|988|988|966|966|0
1139180400000|2006-02-05 23:00:00|975|975|971|971|985|985|969|969|0
1139266800000|2006-02-06 23:00:00|971|971|929|929|979|979|929|929|0
1139353200000|2006-02-07 23:00:00|929|929|943|943|947|947|923|923|0
1139439600000|2006-02-08 23:00:00|943|943|964|964|967|967|943|943|0
1139526000000|2006-02-09 23:00:00|964|964|937|937|969|969|926|926|0
1139785200000|2006-02-12 23:00:00|937|937|907|907|945|945|908|908|0
1139871600000|2006-02-13 23:00:00|907|907|929|929|932|932|904|904|0
1139958000000|2006-02-14 23:00:00|929|929|918|918|939|939|906|906|0
1140044400000|2006-02-15 23:00:00|918|918|938|938|936|936|909|909|0
1140130800000|2006-02-16 23:00:00|938|938|944|944|950|950|932|932|0
1140390000000|2006-02-19 23:00:00|944|944|952|952|959|959|944|944|0
1140476400000|2006-02-20 23:00:00|952|952|954|954|958|958|945|945|0
1140562800000|2006-02-21 23:00:00|954|954|955|955|964|964|943|943|0
1140649200000|2006-02-22 23:00:00|955|955|950|950|960|960|948|948|0
1140735600000|2006-02-23 23:00:00|950|950|975|975|972|972|948|948|0
1140994800000|2006-02-26 23:00:00|975|975|958|958|975|975|956|956|0
1141081200000|2006-02-27 23:00:00|958|958|968.5|968.5|979|979|958|958|0
1141167600000|2006-02-28 23:00:00|973|973|974|974|984|984|970|970|0
1141254000000|2006-03-01 23:00:00|974|974|1020|1020|1023|1023|973|973|0
1141340400000|2006-03-02 23:00:00|1020|1020|1018|1018|1031|1031|1010|1010|0
1141599600000|2006-03-05 23:00:00|1018|1018|1003|1003|1027|1027|990|990|0
1141686000000|2006-03-06 23:00:00|1003|1003|1008|1008|1010|1010|994|994|0
1141772400000|2006-03-07 23:00:00|1008|1008|980|980|1008|1008|967|967|0
1141858800000|2006-03-08 23:00:00|980|980|991|991|1005|1005|970|970|0
1141945200000|2006-03-09 23:00:00|991|991|994|994|1001|1001|972|972|0
1142204400000|2006-03-12 23:00:00|994|994|1011|1011|1015|1015|990|990|0
1142290800000|2006-03-13 23:00:00|1011|1011|1019|1019|1023|1023|1005|1005|0
1142377200000|2006-03-14 23:00:00|1019|1019|1030|1030|1037|1037|1019|1019|0
1142463600000|2006-03-15 23:00:00|1030|1030|1031|1031|1036|1036|1009|1009|0
1142550000000|2006-03-16 23:00:00|1031|1031|1033|1033|1043|1043|1027|1027|0
1142809200000|2006-03-19 23:00:00|1033|1033|1031|1031|1040|1040|1024|1024|0
1142895600000|2006-03-20 23:00:00|1031|1031|1046|1046|1055|1055|1014|1014|0
1142982000000|2006-03-21 23:00:00|1046|1046|1048|1048|1059|1059|1046|1046|0
1143068400000|2006-03-22 23:00:00|1048|1048|1065|1065|1067|1067|1038|1038|0
1143154800000|2006-03-23 23:00:00|1065|1065|1072|1072|1074|1074|1062|1062|0
1143410400000|2006-03-26 22:00:00|1072|1072|1086|1086|1092|1092|1071|1071|0
1143496800000|2006-03-27 22:00:00|1086|1086|1079|1079|1093|1093|1077|1077|0
1143583200000|2006-03-28 22:00:00|1079|1079|1115|1115|1116|1116|1074|1074|0
1143669600000|2006-03-29 22:00:00|1115|1115|1170|1170|1170|1170|1111|1111|0
1143756000000|2006-03-30 22:00:00|1170|1170|1163.5|1163.5|1191|1191|1136|1136|0
1144015200000|2006-04-02 22:00:00|1147|1147|1174|1174|1180|1180|1147|1147|0
1144101600000|2006-04-03 22:00:00|1174|1174|1165|1165|1181|1181|1163|1163|0
1144188000000|2006-04-04 22:00:00|1165|1165|1170|1170|1178|1178|1156|1156|0
1144274400000|2006-04-05 22:00:00|1170|1170|1212|1212|1213|1213|1168|1168|0
1144360800000|2006-04-06 22:00:00|1212|1212|1209|1209|1219|1219|1195|1195|0
1144620000000|2006-04-09 22:00:00|1209|1209|1282|1282|1274|1274|1209|1209|0
1144706400000|2006-04-10 22:00:00|1282|1282|1248|1248|1301|1301|1245|1245|0
1144792800000|2006-04-11 22:00:00|1248|1248|1275|1275|1282|1282|1247|1247|0
1144879200000|2006-04-12 22:00:00|1275|1275|1285|1285|1277|1277|1253|1253|0
1144965600000|2006-04-13 22:00:00|1285|1285|1300|1300|1293|1293|1284|1284|0
1145224800000|2006-04-16 22:00:00|1300|1300|1344|1344|1341|1341|1300|1300|0
1145311200000|2006-04-17 22:00:00|1344|1344|1406|1406|1392|1392|1337|1337|0
1145397600000|2006-04-18 22:00:00|1406|1406|1455|1455|1465|1465|1387|1387|0
1145484000000|2006-04-19 22:00:00|1455|1455|1194|1194|1468|1468|1232|1232|0
1145570400000|2006-04-20 22:00:00|1194|1194|1318|1318|1293|1293|1160|1160|0
1145829600000|2006-04-23 22:00:00|1318|1318|1200|1200|1319|1319|1173|1173|0
1145916000000|2006-04-24 22:00:00|1200|1200|1250|1250|1265|1265|1191|1191|0
1146002400000|2006-04-25 22:00:00|1250|1250|1287|1287|1292|1292|1236|1236|0
1146088800000|2006-04-26 22:00:00|1287|1287|1266|1266|1308|1308|1220|1220|0
1146175200000|2006-04-27 22:00:00|1266|1266|1316.5|1316.5|1390|1390|1243|1243|0
1146434400000|2006-04-30 22:00:00|1366|1366|1370|1370|1402|1402|1365|1365|0
1146520800000|2006-05-01 22:00:00|1370|1370|1428|1428|1428|1428|1365|1365|0
1146607200000|2006-05-02 22:00:00|1428|1428|1369|1369|1453|1453|1330|1330|0
1146693600000|2006-05-03 22:00:00|1369|1369|1394|1394|1425|1425|1348|1348|0
1146780000000|2006-05-04 22:00:00|1394|1394|1404|1404|1409|1409|1369|1369|0
1147039200000|2006-05-07 22:00:00|1404|1404|1391|1391|1404|1404|1345|1345|0
1147125600000|2006-05-08 22:00:00|1391|1391|1440|1440|1453|1453|1364|1364|0
1147212000000|2006-05-09 22:00:00|1440|1440|1450|1450|1460|1460|1402|1402|0
1147298400000|2006-05-10 22:00:00|1450|1450|1465|1465|1517|1517|1429|1429|0
1147384800000|2006-05-11 22:00:00|1465|1465|1436|1436|1505|1505|1413|1413|0
1147644000000|2006-05-14 22:00:00|1436|1436|1314|1314|1447|1447|1310|1310|0
1147730400000|2006-05-15 22:00:00|1314|1314|1351|1351|1362|1362|1280|1280|0
1147816800000|2006-05-16 22:00:00|1351|1351|1313|1313|1405|1405|1285|1285|0
1147903200000|2006-05-17 22:00:00|1313|1313|1270|1270|1330|1330|1253|1253|0
1147989600000|2006-05-18 22:00:00|1270|1270|1244|1244|1280|1280|1211|1211|0
1148248800000|2006-05-21 22:00:00|1244|1244|1255|1255|1251|1251|1190|1190|0
1148335200000|2006-05-22 22:00:00|1255|1255|1299|1299|1320|1320|1223|1223|0
1148421600000|2006-05-23 22:00:00|1299|1299|1248|1248|1315|1315|1242|1242|0
1148508000000|2006-05-24 22:00:00|1248|1248|1267|1267|1279|1279|1230|1230|0
1148594400000|2006-05-25 22:00:00|1267|1267|1275|1275|1275|1275|1245|1245|0
1148853600000|2006-05-28 22:00:00|1275|1275|1278|1278|1285|1285|1260|1260|0
1148940000000|2006-05-29 22:00:00|1278|1278|1297|1297|1338|1338|1265|1265|0
1149026400000|2006-05-30 22:00:00|1297|1297|1271|1271|1310|1310|1232|1232|0
1149112800000|2006-05-31 22:00:00|1251|1251|1198|1198|1252|1252|1160|1160|0
1149199200000|2006-06-01 22:00:00|1198|1198|1216|1216|1227|1227|1176|1176|0
1149458400000|2006-06-04 22:00:00|1216|1216|1225|1225|1236|1236|1208|1208|0
1149544800000|2006-06-05 22:00:00|1225|1225|1188|1188|1225|1225|1157|1157|0
1149631200000|2006-06-06 22:00:00|1188|1188|1188|1188|1196|1196|1135|1135|0
1149717600000|2006-06-07 22:00:00|1188|1188|1120|1120|1188|1188|1108|1108|0
1149804000000|2006-06-08 22:00:00|1120|1120|1114|1114|1150|1150|1104|1104|0
1150063200000|2006-06-11 22:00:00|1114|1114|1092|1092|1128|1128|1091|1091|0
1150149600000|2006-06-12 22:00:00|1092|1092|968|968|1098|1098|956|956|0
1150236000000|2006-06-13 22:00:00|968|968|955|955|1001|1001|938|938|0
1150322400000|2006-06-14 22:00:00|955|955|1010|1010|1022|1022|947|947|0
1150408800000|2006-06-15 22:00:00|1010|1010|1021|1021|1035|1035|983|983|0
1150668000000|2006-06-18 22:00:00|1021|1021|990|990|1021|1021|983|983|0
1150754400000|2006-06-19 22:00:00|990|990|1030|1030|1026|1026|978|978|0
1150840800000|2006-06-20 22:00:00|1030|1030|1041|1041|1054|1054|1013|1013|0
1150927200000|2006-06-21 22:00:00|1041|1041|1016|1016|1068|1068|1018|1018|0
1151013600000|2006-06-22 22:00:00|1016|1016|1032|1032|1034|1034|998|998|0
1151272800000|2006-06-25 22:00:00|1032|1032|1026|1026|1038|1038|1004|1004|0
1151359200000|2006-06-26 22:00:00|1026|1026|1014|1014|1064|1064|1018|1018|0
1151445600000|2006-06-27 22:00:00|1014|1014|1019|1019|1040|1040|1013|1013|0
1151532000000|2006-06-28 22:00:00|1019|1019|1070|1070|1065|1065|1019|1019|0
1151618400000|2006-06-29 22:00:00|1070|1070|1083|1083|1109|1109|1057|1057|0
1151877600000|2006-07-02 22:00:00|1095|1095|1120|1120|1127|1127|1095|1095|0
1151964000000|2006-07-03 22:00:00|1120|1120|1120|1120|1125|1125|1106|1106|0
1152050400000|2006-07-04 22:00:00|1120|1120|1135|1135|1144|1144|1118|1118|0
1152136800000|2006-07-05 22:00:00|1135|1135|1151|1151|1161|1161|1125|1125|0
1152223200000|2006-07-06 22:00:00|1151|1151|1134|1134|1160|1160|1127|1127|0
1152482400000|2006-07-09 22:00:00|1134|1134|1102|1102|1138|1138|1087|1087|0
1152568800000|2006-07-10 22:00:00|1102|1102|1150|1150|1159|1159|1098|1098|0
1152655200000|2006-07-11 22:00:00|1150|1150|1154|1154|1180|1180|1131|1131|0
1152741600000|2006-07-12 22:00:00|1154|1154|1165|1165|1170|1170|1133|1133|0
1152828000000|2006-07-13 22:00:00|1165|1165|1148|1148|1175|1175|1143|1143|0
1153087200000|2006-07-16 22:00:00|1148|1148|1089|1089|1174|1174|1086|1086|0
1153173600000|2006-07-17 22:00:00|1089|1089|1056|1056|1115|1115|1041|1041|0
1153260000000|2006-07-18 22:00:00|1056|1056|1110|1110|1117|1117|1040|1040|0
1153346400000|2006-07-19 22:00:00|1110|1110|1095|1095|1130|1130|1089|1089|0
1153432800000|2006-07-20 22:00:00|1095|1095|1077|1077|1124|1124|1069|1069|0
1153692000000|2006-07-23 22:00:00|1077|1077|1085|1085|1092|1092|1062|1062|0
1153778400000|2006-07-24 22:00:00|1085|1085|1092|1092|1101|1101|1075|1075|0
1153864800000|2006-07-25 22:00:00|1092|1092|1105|1105|1106|1106|1073|1073|0
1153951200000|2006-07-26 22:00:00|1105|1105|1135|1135|1147|1147|1105|1105|0
1154037600000|2006-07-27 22:00:00|1135|1135|1140|1140|1138|1138|1125|1125|0
1154296800000|2006-07-30 22:00:00|1140|1140|1133|1133|1144|1144|1122|1122|0
1154383200000|2006-07-31 22:00:00|1138|1138|1170|1170|1175|1175|1125|1125|0
1154469600000|2006-08-01 22:00:00|1170|1170|1210|1210|1220|1220|1168|1168|0
1154556000000|2006-08-02 22:00:00|1210|1210|1205|1205|1218|1218|1196|1196|0
1154642400000|2006-08-03 22:00:00|1205|1205|1236|1236|1256|1256|1201|1201|0
1154901600000|2006-08-06 22:00:00|1236|1236|1225|1225|1246|1246|1224|1224|0
1154988000000|2006-08-07 22:00:00|1225|1225|1215|1215|1233|1233|1205|1205|0
1155074400000|2006-08-08 22:00:00|1215|1215|1246|1246|1259|1259|1189|1189|0
1155160800000|2006-08-09 22:00:00|1246|1246|1211|1211|1264|1264|1203|1203|0
1155247200000|2006-08-10 22:00:00|1211|1211|1180|1180|1234|1234|1178|1178|0
1155506400000|2006-08-13 22:00:00|1180|1180|1203|1203|1220|1220|1170|1170|0
1155592800000|2006-08-14 22:00:00|1203|1203|1204|1204|1204|1204|1180|1180|0
1155679200000|2006-08-15 22:00:00|1204|1204|1229|1229|1238|1238|1204|1204|0
1155765600000|2006-08-16 22:00:00|1229|1229|1192|1192|1236|1236|1193|1193|0
1155852000000|2006-08-17 22:00:00|1192|1192|1201|1201|1208|1208|1181|1181|0
1156111200000|2006-08-20 22:00:00|1201|1201|1235|1235|1242|1242|1201|1201|0
1156197600000|2006-08-21 22:00:00|1235|1235|1221|1221|1238|1238|1199|1199|0
1156284000000|2006-08-22 22:00:00|1221|1221|1243|1243|1266|1266|1215|1215|0
1156370400000|2006-08-23 22:00:00|1243|1243|1223|1223|1259|1259|1225|1225|0
1156456800000|2006-08-24 22:00:00|1223|1223|1238|1238|1244|1244|1219|1219|0
1156716000000|2006-08-27 22:00:00|1238|1238|1201|1201|1242|1242|1193|1193|0
1156802400000|2006-08-28 22:00:00|1201|1201|1223|1223|1214|1214|1181|1181|0
1156888800000|2006-08-29 22:00:00|1223|1223|1251|1251|1250|1250|1211|1211|0
1156975200000|2006-08-30 22:00:00|1251|1251|1264.5|1264.5|1289|1289|1240|1240|0
1157061600000|2006-08-31 22:00:00|1287|1287|1291|1291|1292|1292|1264|1264|0
1157320800000|2006-09-03 22:00:00|1291|1291|1295|1295|1305|1305|1285|1285|0
1157407200000|2006-09-04 22:00:00|1295|1295|1297|1297|1322|1322|1289|1289|0
1157493600000|2006-09-05 22:00:00|1297|1297|1302|1302|1318|1318|1290|1290|0
1157580000000|2006-09-06 22:00:00|1302|1302|1255|1255|1311|1311|1242|1242|0
1157666400000|2006-09-07 22:00:00|1255|1255|1207|1207|1264|1264|1194|1194|0
1157925600000|2006-09-10 22:00:00|1207|1207|1116|1116|1210|1210|1106|1106|0
1158012000000|2006-09-11 22:00:00|1116|1116|1098|1098|1136|1136|1098|1098|0
1158098400000|2006-09-12 22:00:00|1098|1098|1115|1115|1123|1123|1087|1087|0
1158184800000|2006-09-13 22:00:00|1115|1115|1069|1069|1136|1136|1069|1069|0
1158271200000|2006-09-14 22:00:00|1069|1069|1080|1080|1090|1090|1042|1042|0
1158530400000|2006-09-17 22:00:00|1080|1080|1118|1118|1113|1113|1073|1073|0
1158616800000|2006-09-18 22:00:00|1118|1118|1077|1077|1118|1118|1072|1072|0
1158703200000|2006-09-19 22:00:00|1077|1077|1087|1087|1113|1113|1067|1067|0
1158789600000|2006-09-20 22:00:00|1087|1087|1115|1115|1107|1107|1079|1079|0
1158876000000|2006-09-21 22:00:00|1115|1115|1111|1111|1136|1136|1104|1104|0
1159135200000|2006-09-24 22:00:00|1111|1111|1118|1118|1126|1126|1101|1101|0
1159221600000|2006-09-25 22:00:00|1118|1118|1135|1135|1139|1139|1105|1105|0
1159308000000|2006-09-26 22:00:00|1135|1135|1162|1162|1171|1171|1131|1131|0
1159394400000|2006-09-27 22:00:00|1162|1162|1152|1152|1176|1176|1149|1149|0
1159480800000|2006-09-28 22:00:00|1152|1152|1141|1141|1160|1160|1122|1122|0
1159740000000|2006-10-01 22:00:00|1143|1143|1145|1145|1172|1172|1143|1143|0
1159826400000|2006-10-02 22:00:00|1145|1145|1076|1076|1153|1153|1075|1075|0
1159912800000|2006-10-03 22:00:00|1076|1076|1079|1079|1093|1093|1055|1055|0
1159999200000|2006-10-04 22:00:00|1079|1079|1104|1104|1111|1111|1068|1068|0
1160085600000|2006-10-05 22:00:00|1104|1104|1110|1110|1110|1110|1078|1078|0
1160344800000|2006-10-08 22:00:00|1110|1110|1129|1129|1143|1143|1110|1110|0
1160431200000|2006-10-09 22:00:00|1129|1129|1115|1115|1139|1139|1105|1105|0
1160517600000|2006-10-10 22:00:00|1115|1115|1121|1121|1143|1143|1100|1100|0
1160604000000|2006-10-11 22:00:00|1121|1121|1136|1136|1135|1135|1110|1110|0
1160690400000|2006-10-12 22:00:00|1136|1136|1163|1163|1162|1162|1125|1125|0
1160949600000|2006-10-15 22:00:00|1163|1163|1185|1185|1184|1184|1153|1153|0
1161036000000|2006-10-16 22:00:00|1185|1185|1168|1168|1190|1190|1155|1155|0
1161122400000|2006-10-17 22:00:00|1168|1168|1176|1176|1187|1187|1164|1164|0
1161208800000|2006-10-18 22:00:00|1176|1176|1206|1206|1207|1207|1154|1154|0
1161295200000|2006-10-19 22:00:00|1206|1206|1175|1175|1206|1206|1180|1180|0
1161554400000|2006-10-22 22:00:00|1175|1175|1166|1166|1187|1187|1157|1157|0
1161640800000|2006-10-23 22:00:00|1166|1166|1175|1175|1178|1178|1128|1128|0
1161727200000|2006-10-24 22:00:00|1175|1175|1193|1193|1191|1191|1165|1165|0
1161813600000|2006-10-25 22:00:00|1193|1193|1212|1212|1221|1221|1187|1187|0
1161900000000|2006-10-26 22:00:00|1212|1212|1200|1200|1215|1215|1196|1196|0
1162162800000|2006-10-29 23:00:00|1200|1200|1208|1208|1224|1224|1200|1200|0
1162249200000|2006-10-30 23:00:00|1208|1208|1207.5|1207.5|1225|1225|1190|1190|0
1162335600000|2006-10-31 23:00:00|1225|1225|1241|1241|1250|1250|1223|1223|0
1162422000000|2006-11-01 23:00:00|1241|1241|1255|1255|1259|1259|1232|1232|0
1162508400000|2006-11-02 23:00:00|1255|1255|1254|1254|1265|1265|1229|1229|0
1162767600000|2006-11-05 23:00:00|1254|1254|1261|1261|1274|1274|1242|1242|0
1162854000000|2006-11-06 23:00:00|1261|1261|1257|1257|1269|1269|1250|1250|0
1162940400000|2006-11-07 23:00:00|1257|1257|1241|1241|1267|1267|1239|1239|0
1163026800000|2006-11-08 23:00:00|1241|1241|1301|1301|1302|1302|1240|1240|0
1163113200000|2006-11-09 23:00:00|1301|1301|1300|1300|1314|1314|1283|1283|0
1163372400000|2006-11-12 23:00:00|1300|1300|1286|1286|1309|1309|1266|1266|0
1163458800000|2006-11-13 23:00:00|1286|1286|1276|1276|1298|1298|1269|1269|0
1163545200000|2006-11-14 23:00:00|1276|1276|1287|1287|1302|1302|1247|1247|0
1163631600000|2006-11-15 23:00:00|1287|1287|1277|1277|1312|1312|1276|1276|0
1163718000000|2006-11-16 23:00:00|1277|1277|1280|1280|1284|1284|1257|1257|0
1163977200000|2006-11-19 23:00:00|1280|1280|1272|1272|1295|1295|1270|1270|0
1164063600000|2006-11-20 23:00:00|1272|1272|1302|1302|1308|1308|1268|1268|0
1164150000000|2006-11-21 23:00:00|1302|1302|1302|1302|1321|1321|1295|1295|0
1164236400000|2006-11-22 23:00:00|1302|1302|1311|1311|1311|1311|1302|1302|0
1164322800000|2006-11-23 23:00:00|1311|1311|1338|1338|1347|1347|1308|1308|0
1164582000000|2006-11-26 23:00:00|1338|1338|1346|1346|1356|1356|1337|1337|0
1164668400000|2006-11-27 23:00:00|1346|1346|1371|1371|1370|1370|1338|1338|0
1164754800000|2006-11-28 23:00:00|1371|1371|1351|1351|1377|1377|1350|1350|0
1164841200000|2006-11-29 23:00:00|1351|1351|1373|1373|1396|1396|1350|1350|0
1164927600000|2006-11-30 23:00:00|1394|1394|1403|1403|1405|1405|1380|1380|0
1165186800000|2006-12-03 23:00:00|1403|1403|1408|1408|1408|1408|1392|1392|0
1165273200000|2006-12-04 23:00:00|1408|1408|1380|1380|1417|1417|1377|1377|0
1165359600000|2006-12-05 23:00:00|1380|1380|1356|1356|1382|1382|1351|1351|0
1165446000000|2006-12-06 23:00:00|1356|1356|1389|1389|1390|1390|1342|1342|0
1165532400000|2006-12-07 23:00:00|1389|1389|1365|1365|1398|1398|1365|1365|0
1165791600000|2006-12-10 23:00:00|1365|1365|1382|1382|1388|1388|1360|1360|0
1165878000000|2006-12-11 23:00:00|1382|1382|1383|1383|1388|1388|1376|1376|0
1165964400000|2006-12-12 23:00:00|1383|1383|1377|1377|1387|1387|1355|1355|0
1166050800000|2006-12-13 23:00:00|1377|1377|1374|1374|1385|1385|1370|1370|0
1166137200000|2006-12-14 23:00:00|1374|1374|1286|1286|1382|1382|1277|1277|0
1166396400000|2006-12-17 23:00:00|1286|1286|1244|1244|1296|1296|1227|1227|0
1166482800000|2006-12-18 23:00:00|1244|1244|1262|1262|1270|1270|1230|1230|0
1166569200000|2006-12-19 23:00:00|1262|1262|1244|1244|1275|1275|1240|1240|0
1166655600000|2006-12-20 23:00:00|1244|1244|1236|1236|1256|1256|1232|1232|0
1166742000000|2006-12-21 23:00:00|1236|1236|1255|1255|1257|1257|1234|1234|0
1167001200000|2006-12-24 23:00:00|1255|1255|1261|1261|1255|1255|1254|1254|0
1167087600000|2006-12-25 23:00:00|1261|1261|1264|1264|1276|1276|1260|1260|0
1167174000000|2006-12-26 23:00:00|1264|1264|1275|1275|1285|1285|1262|1262|0
1167260400000|2006-12-27 23:00:00|1275|1275|1283|1283|1286|1286|1272|1272|0
1167346800000|2006-12-28 23:00:00|1283|1283|1283|1283|1290|1290|1276|1276|0
1167692400000|2007-01-01 23:00:00|1284|1284|1316|1316|1318|1318|1284|1284|0
1167778800000|2007-01-02 23:00:00|1316|1316|1254|1254|1316|1316|1249|1249|0
1167865200000|2007-01-03 23:00:00|1254|1254|1257|1257|1282|1282|1235|1235|0
1167951600000|2007-01-04 23:00:00|1257|1257|1215|1215|1272|1272|1203|1203|0
1168210800000|2007-01-07 23:00:00|1215|1215|1227|1227|1232|1232|1200|1200|0
1168297200000|2007-01-08 23:00:00|1227|1227|1247|1247|1251|1251|1215|1215|0
1168383600000|2007-01-09 23:00:00|1247|1247|1234|1234|1248|1248|1216|1216|0
1168470000000|2007-01-10 23:00:00|1234|1234|1232|1232|1253|1253|1229|1229|0
1168556400000|2007-01-11 23:00:00|1232|1232|1283|1283|1284|1284|1228|1228|0
1168815600000|2007-01-14 23:00:00|1283|1283|1285|1285|1293|1293|1278|1278|0
1168902000000|2007-01-15 23:00:00|1285|1285|1253|1253|1288|1288|1252|1252|0
1168988400000|2007-01-16 23:00:00|1253|1253|1277|1277|1289|1289|1235|1235|0
1169074800000|2007-01-17 23:00:00|1277|1277|1261|1261|1292|1292|1257|1257|0
1169161200000|2007-01-18 23:00:00|1261|1261|1282|1282|1285|1285|1259|1259|0
1169420400000|2007-01-21 23:00:00|1282|1282|1290|1290|1312|1312|1274|1274|0
1169506800000|2007-01-22 23:00:00|1290|1290|1320|1320|1323|1323|1286|1286|0
1169593200000|2007-01-23 23:00:00|1320|1320|1321|1321|1325|1325|1301|1301|0
1169679600000|2007-01-24 23:00:00|1321|1321|1328|1328|1354|1354|1316|1316|0
1169766000000|2007-01-25 23:00:00|1328|1328|1331|1331|1342|1342|1313|1313|0
1170025200000|2007-01-28 23:00:00|1331|1331|1315|1315|1340|1340|1313|1313|0
1170111600000|2007-01-29 23:00:00|1315|1315|1331|1331|1338|1338|1305|1305|0
1170198000000|2007-01-30 23:00:00|1331|1331|1342.5|1342.5|1364|1364|1321|1321|0
1170284400000|2007-01-31 23:00:00|1349|1349|1361|1361|1375|1375|1348|1348|0
1170370800000|2007-02-01 23:00:00|1361|1361|1338|1338|1368|1368|1322|1322|0
1170630000000|2007-02-04 23:00:00|1338|1338|1346|1346|1351|1351|1326|1326|0
1170716400000|2007-02-05 23:00:00|1346|1346|1360|1360|1382|1382|1340|1340|0
1170802800000|2007-02-06 23:00:00|1360|1360|1359|1359|1376|1376|1357|1357|0
1170889200000|2007-02-07 23:00:00|1359|1359|1376|1376|1383|1383|1346|1346|0
1170975600000|2007-02-08 23:00:00|1376|1376|1387|1387|1393|1393|1372|1372|0
1171234800000|2007-02-11 23:00:00|1387|1387|1364|1364|1391|1391|1348|1348|0
1171321200000|2007-02-12 23:00:00|1364|1364|1383|1383|1393|1393|1358|1358|0
1171407600000|2007-02-13 23:00:00|1383|1383|1399|1399|1409|1409|1382|1382|0
1171494000000|2007-02-14 23:00:00|1399|1399|1394|1394|1405|1405|1380|1380|0
1171580400000|2007-02-15 23:00:00|1394|1394|1395|1395|1400|1400|1380|1380|0
1171839600000|2007-02-18 23:00:00|1395|1395|1397|1397|1403|1403|1390|1390|0
1171926000000|2007-02-19 23:00:00|1397|1397|1382|1382|1401|1401|1365|1365|0
1172012400000|2007-02-20 23:00:00|1382|1382|1419|1419|1432|1432|1364|1364|0
1172098800000|2007-02-21 23:00:00|1419|1419|1418|1418|1431|1431|1413|1413|0
1172185200000|2007-02-22 23:00:00|1418|1418|1456|1456|1463|1463|1416|1416|0
1172444400000|2007-02-25 23:00:00|1456|1456|1467|1467|1472|1472|1448|1448|0
1172530800000|2007-02-26 23:00:00|1467|1467|1414|1414|1470|1470|1405|1405|0
1172617200000|2007-02-27 23:00:00|1414|1414|1417|1417|1439|1439|1395|1395|0
1172703600000|2007-02-28 23:00:00|1411|1411|1360|1360|1430|1430|1343|1343|0
1172790000000|2007-03-01 23:00:00|1360|1360|1289|1289|1375|1375|1271|1271|0
1173049200000|2007-03-04 23:00:00|1289|1289|1261|1261|1293|1293|1238|1238|0
1173135600000|2007-03-05 23:00:00|1261|1261|1288|1288|1293|1293|1256|1256|0
1173222000000|2007-03-06 23:00:00|1288|1288|1296|1296|1301|1301|1277|1277|0
1173308400000|2007-03-07 23:00:00|1296|1296|1294|1294|1313|1313|1290|1290|0
1173394800000|2007-03-08 23:00:00|1294|1294|1285|1285|1309|1309|1277|1277|0
1173654000000|2007-03-11 23:00:00|1285|1285|1298|1298|1306|1306|1282|1282|0
1173740400000|2007-03-12 23:00:00|1298|1298|1275.5|1275.5|1299|1299|1272|1272|0
1173826800000|2007-03-13 23:00:00|1275.5|1275.5|1283|1283|1282|1282|1257|1257|0
1173913200000|2007-03-14 23:00:00|1283|1283|1297|1297|1308|1308|1280|1280|0
1173999600000|2007-03-15 23:00:00|1297|1297|1309|1309|1316|1316|1295|1295|0
1174258800000|2007-03-18 23:00:00|1309|1309|1317|1317|1322|1322|1300|1300|0
1174345200000|2007-03-19 23:00:00|1317|1317|1332|1332|1340|1340|1313|1313|0
1174431600000|2007-03-20 23:00:00|1332|1332|1335|1335|1337|1337|1312|1312|0
1174518000000|2007-03-21 23:00:00|1335|1335|1342|1342|1350|1350|1331|1331|0
1174604400000|2007-03-22 23:00:00|1342|1342|1318|1318|1342|1342|1307|1307|0
1174860000000|2007-03-25 22:00:00|1318|1318|1335|1335|1339|1339|1318|1318|0
1174946400000|2007-03-26 22:00:00|1335|1335|1330|1330|1341|1341|1317|1317|0
1175032800000|2007-03-27 22:00:00|1330|1330|1336|1336|1348|1348|1322|1322|0
1175119200000|2007-03-28 22:00:00|1336|1336|1326|1326|1336|1336|1311|1311|0
1175205600000|2007-03-29 22:00:00|1326|1326|1332.5|1332.5|1340|1340|1325|1325|0
1175464800000|2007-04-01 22:00:00|1339|1339|1326|1326|1343|1343|1297|1297|0
1175551200000|2007-04-02 22:00:00|1326|1326|1336|1336|1348|1348|1321|1321|0
1175637600000|2007-04-03 22:00:00|1336|1336|1363|1363|1365|1365|1336|1336|0
1175724000000|2007-04-04 22:00:00|1363|1363|1368|1368|1372|1372|1353|1353|0
1175810400000|2007-04-05 22:00:00|1368|1368|1365|1365|1370|1370|1368|1368|0
1176069600000|2007-04-08 22:00:00|1365|1365|1372|1372|1384|1384|1361|1361|0
1176156000000|2007-04-09 22:00:00|1372|1372|1387|1387|1400|1400|1370|1370|0
1176242400000|2007-04-10 22:00:00|1387|1387|1380|1380|1401|1401|1370|1370|0
1176328800000|2007-04-11 22:00:00|1380|1380|1384|1384|1393|1393|1366|1366|0
1176415200000|2007-04-12 22:00:00|1384|1384|1405|1405|1411|1411|1380|1380|0
1176674400000|2007-04-15 22:00:00|1405|1405|1403|1403|1411|1411|1380|1380|0
1176760800000|2007-04-16 22:00:00|1403|1403|1389|1389|1407|1407|1385|1385|0
1176847200000|2007-04-17 22:00:00|1389|1389|1397|1397|1405|1405|1387|1387|0
1176933600000|2007-04-18 22:00:00|1397|1397|1367|1367|1403|1403|1355|1355|0
1177020000000|2007-04-19 22:00:00|1367|1367|1395|1395|1397|1397|1366|1366|0
1177279200000|2007-04-22 22:00:00|1395|1395|1401|1401|1409|1409|1382|1382|0
1177365600000|2007-04-23 22:00:00|1401|1401|1375|1375|1407|1407|1370|1370|0
1177452000000|2007-04-24 22:00:00|1375|1375|1378|1378|1387|1387|1364|1364|0
1177538400000|2007-04-25 22:00:00|1378|1378|1332|1332|1382|1382|1317|1317|0
1177624800000|2007-04-26 22:00:00|1332|1332|1355|1355|1356|1356|1318|1318|0
1177884000000|2007-04-29 22:00:00|1355|1355|1345|1345|1356|1356|1334|1334|0
1177970400000|2007-04-30 22:00:00|1336|1336|1325|1325|1345|1345|1311|1311|0
1178056800000|2007-05-01 22:00:00|1325|1325|1319|1319|1335|1335|1300|1300|0
1178143200000|2007-05-02 22:00:00|1319|1319|1340|1340|1344|1344|1318|1318|0
1178229600000|2007-05-03 22:00:00|1340|1340|1343|1343|1359|1359|1334|1334|0
1178488800000|2007-05-06 22:00:00|1343|1343|1349|1349|1358|1358|1341|1341|0
1178575200000|2007-05-07 22:00:00|1349|1349|1347|1347|1363|1363|1328|1328|0
1178661600000|2007-05-08 22:00:00|1347|1347|1339|1339|1351|1351|1316|1316|0
1178748000000|2007-05-09 22:00:00|1339|1339|1302|1302|1339|1339|1298|1298|0
1178834400000|2007-05-10 22:00:00|1302|1302|1321|1321|1329|1329|1293|1293|0
1179093600000|2007-05-13 22:00:00|1321|1321|1315|1315|1324|1324|1302|1302|0
1179180000000|2007-05-14 22:00:00|1315|1315|1320|1320|1325|1325|1298|1298|0
1179266400000|2007-05-15 22:00:00|1320|1320|1289|1289|1321|1321|1282|1282|0
1179352800000|2007-05-16 22:00:00|1289|1289|1284|1284|1294|1294|1268|1268|0
1179439200000|2007-05-17 22:00:00|1284|1284|1295|1295|1299|1299|1276|1276|0
1179698400000|2007-05-20 22:00:00|1295|1295|1304|1304|1310|1310|1282|1282|0
1179784800000|2007-05-21 22:00:00|1304|1304|1293|1293|1311|1311|1290|1290|0
1179871200000|2007-05-22 22:00:00|1293|1293|1304|1304|1312|1312|1287|1287|0
1179957600000|2007-05-23 22:00:00|1304|1304|1283|1283|1308|1308|1276|1276|0
1180044000000|2007-05-24 22:00:00|1283|1283|1293|1293|1297|1297|1281|1281|0
1180303200000|2007-05-27 22:00:00|1293|1293|1293|1293|1298|1298|1287|1287|0
1180389600000|2007-05-28 22:00:00|1293|1293|1313|1313|1324|1324|1289|1289|0
1180476000000|2007-05-29 22:00:00|1313|1313|1315|1315|1319|1319|1302|1302|0
1180562400000|2007-05-30 22:00:00|1315|1315|1332|1332|1350|1350|1314|1314|0
1180648800000|2007-05-31 22:00:00|1343|1343|1367|1367|1369|1369|1341|1341|0
1180908000000|2007-06-03 22:00:00|1367|1367|1367|1367|1379|1379|1360|1360|0
1180994400000|2007-06-04 22:00:00|1367|1367|1376|1376|1379|1379|1363|1363|0
1181080800000|2007-06-05 22:00:00|1376|1376|1368|1368|1380|1380|1359|1359|0
1181167200000|2007-06-06 22:00:00|1368|1368|1342|1342|1375|1375|1339|1339|0
1181253600000|2007-06-07 22:00:00|1342|1342|1306|1306|1350|1350|1291|1291|0
1181512800000|2007-06-10 22:00:00|1306|1306|1319|1319|1324|1324|1300|1300|0
1181599200000|2007-06-11 22:00:00|1319|1319|1300|1300|1323|1323|1298|1298|0
1181685600000|2007-06-12 22:00:00|1300|1300|1309|1309|1319|1319|1279|1279|0
1181772000000|2007-06-13 22:00:00|1309|1309|1311|1311|1318|1318|1293|1293|0
1181858400000|2007-06-14 22:00:00|1311|1311|1324|1324|1323|1323|1303|1303|0
1182117600000|2007-06-17 22:00:00|1324|1324|1318|1318|1335|1335|1316|1316|0
1182204000000|2007-06-18 22:00:00|1318|1318|1330|1330|1332|1332|1309|1309|0
1182290400000|2007-06-19 22:00:00|1330|1330|1316|1316|1337|1337|1313|1313|0
1182376800000|2007-06-20 22:00:00|1316|1316|1308|1308|1323|1323|1295|1295|0
1182463200000|2007-06-21 22:00:00|1308|1308|1300.5|1300.5|1316|1316|1297|1297|0
1182722400000|2007-06-24 22:00:00|1300.5|1300.5|1286.2|1286.2|1307|1307|1280|1280|0
1182808800000|2007-06-25 22:00:00|1286.2|1286.2|1226.5|1226.5|1288.5|1288.5|1213|1213|0
1182895200000|2007-06-26 22:00:00|1226.5|1226.5|1220.5|1220.5|1235|1235|1211|1211|0
1182981600000|2007-06-27 22:00:00|1220.5|1220.5|1246|1246|1257|1257|1220.5|1220.5|0
1183068000000|2007-06-28 22:00:00|1246|1246|1242.5|1242.5|1255|1255|1230|1230|0
1183327200000|2007-07-01 22:00:00|1245|1245|1261|1261|1264|1264|1240|1240|0
1183413600000|2007-07-02 22:00:00|1261|1261|1259|1259|1267|1267|1245|1245|0
1183500000000|2007-07-03 22:00:00|1259|1259|1262|1262|1264|1264|1256|1256|0
1183586400000|2007-07-04 22:00:00|1262|1262|1246|1246|1267|1267|1239|1239|0
1183672800000|2007-07-05 22:00:00|1246|1246|1274|1274|1275|1275|1233|1233|0
1183932000000|2007-07-08 22:00:00|1274|1274|1269|1269|1285|1285|1264|1264|0
1184018400000|2007-07-09 22:00:00|1269|1269|1287|1287|1298|1298|1268|1268|0
1184104800000|2007-07-10 22:00:00|1287|1287|1289|1289|1299|1299|1281|1281|0
1184191200000|2007-07-11 22:00:00|1289|1289|1308|1308|1311|1311|1285|1285|0
1184277600000|2007-07-12 22:00:00|1308|1308|1302|1302|1314|1314|1298|1298|0
1184536800000|2007-07-15 22:00:00|1302|1302|1293|1293|1306|1306|1291|1291|0
1184623200000|2007-07-16 22:00:00|1293|1293|1288|1288|1305|1305|1284|1284|0
1184709600000|2007-07-17 22:00:00|1288|1288|1317|1317|1324|1324|1288|1288|0
1184796000000|2007-07-18 22:00:00|1317|1317|1323|1323|1329|1329|1314|1314|0
1184882400000|2007-07-19 22:00:00|1323|1323|1330|1330|1340|1340|1322|1322|0
1185141600000|2007-07-22 22:00:00|1330|1330|1324|1324|1339|1339|1322|1322|0
1185228000000|2007-07-23 22:00:00|1324|1324|1324|1324|1348|1348|1320|1320|0
1185314400000|2007-07-24 22:00:00|1324|1324|1310|1310|1327|1327|1302|1302|0
1185400800000|2007-07-25 22:00:00|1310|1310|1281|1281|1316|1316|1268|1268|0
1185487200000|2007-07-26 22:00:00|1281|1281|1263|1263|1293|1293|1259|1259|0
1185746400000|2007-07-29 22:00:00|1263|1263|1288|1288|1288|1288|1263|1263|0
1185832800000|2007-07-30 22:00:00|1288|1288|1292|1292|1302|1302|1282|1282|0
1185919200000|2007-07-31 22:00:00|1283|1283|1297|1297|1301|1301|1269|1269|0
1186005600000|2007-08-01 22:00:00|1297|1297|1295|1295|1303|1303|1288|1288|0
1186092000000|2007-08-02 22:00:00|1295|1295|1307|1307|1313|1313|1292|1292|0
1186351200000|2007-08-05 22:00:00|1307|1307|1297|1297|1314|1314|1287|1287|0
1186437600000|2007-08-06 22:00:00|1297|1297|1305|1305|1312|1312|1287|1287|0
1186524000000|2007-08-07 22:00:00|1305|1305|1308|1308|1316|1316|1299|1299|0
1186610400000|2007-08-08 22:00:00|1308|1308|1262|1262|1314|1314|1259|1259|0
1186696800000|2007-08-09 22:00:00|1262|1262|1283|1283|1300|1300|1257|1257|0
1186956000000|2007-08-12 22:00:00|1283|1283|1276|1276|1287|1287|1272|1272|0
1187042400000|2007-08-13 22:00:00|1276|1276|1269|1269|1286|1286|1266|1266|0
1187128800000|2007-08-14 22:00:00|1269|1269|1247|1247|1276|1276|1232|1232|0
1187215200000|2007-08-15 22:00:00|1247|1247|1174|1174|1254|1254|1103|1103|0
1187301600000|2007-08-16 22:00:00|1174|1174|1176|1176|1198|1198|1145|1145|0
1187560800000|2007-08-19 22:00:00|1176|1176|1175|1175|1195|1195|1162|1162|0
1187647200000|2007-08-20 22:00:00|1175|1175|1153|1153|1182|1182|1144|1144|0
1187733600000|2007-08-21 22:00:00|1153|1153|1163|1163|1182|1182|1150|1150|0
1187820000000|2007-08-22 22:00:00|1163|1163|1173|1173|1187|1187|1161|1161|0
1187906400000|2007-08-23 22:00:00|1173|1173|1193|1193|1199|1199|1157|1157|0
1188165600000|2007-08-26 22:00:00|1193|1193|1172|1172|1196|1196|1171|1171|0
1188252000000|2007-08-27 22:00:00|1172|1172|1173|1173|1189|1189|1166|1166|0
1188338400000|2007-08-28 22:00:00|1173|1173|1188|1188|1191|1191|1168|1168|0
1188424800000|2007-08-29 22:00:00|1188|1188|1176|1176|1190|1190|1171|1171|0
1188511200000|2007-08-30 22:00:00|1176|1176|1193|1193|1210|1210|1176|1176|0
1188770400000|2007-09-02 22:00:00|1209|1209|1211|1211|1215|1215|1203|1203|0
1188856800000|2007-09-03 22:00:00|1211|1211|1228|1228|1235|1235|1199|1199|0
1188943200000|2007-09-04 22:00:00|1228|1228|1225|1225|1235|1235|1210|1210|0
1189029600000|2007-09-05 22:00:00|1225|1225|1242|1242|1252|1252|1218|1218|0
1189116000000|2007-09-06 22:00:00|1242|1242|1253|1253|1267|1267|1235|1235|0
1189375200000|2007-09-09 22:00:00|1253|1253|1252|1252|1268|1268|1239|1239|0
1189461600000|2007-09-10 22:00:00|1252|1252|1268|1268|1278|1278|1246|1246|0
1189548000000|2007-09-11 22:00:00|1268|1268|1259|1259|1276|1276|1248|1248|0
1189634400000|2007-09-12 22:00:00|1259|1259|1249|1249|1263|1263|1237|1237|0
1189720800000|2007-09-13 22:00:00|1249|1249|1250|1250|1275|1275|1242|1242|0
1189980000000|2007-09-16 22:00:00|1250|1250|1276|1276|1280|1280|1250|1250|0
1190066400000|2007-09-17 22:00:00|1276|1276|1295|1295|1304|1304|1267|1267|0
1190152800000|2007-09-18 22:00:00|1295|1295|1290|1290|1308|1308|1287|1287|0
1190239200000|2007-09-19 22:00:00|1290|1290|1333|1333|1348|1348|1289|1289|0
1190325600000|2007-09-20 22:00:00|1333|1333|1342|1342|1363|1363|1332|1332|0
1190584800000|2007-09-23 22:00:00|1342|1342|1344|1344|1369|1369|1339|1339|0
1190671200000|2007-09-24 22:00:00|1344|1344|1344|1344|1348|1348|1322|1322|0
1190757600000|2007-09-25 22:00:00|1344|1344|1335|1335|1360|1360|1331|1331|0
1190844000000|2007-09-26 22:00:00|1335|1335|1353|1353|1360|1360|1333|1333|0
1190930400000|2007-09-27 22:00:00|1353|1353|1366|1366|1383|1383|1349|1349|0
1191189600000|2007-09-30 22:00:00|1378|1378|1370|1370|1384|1384|1360|1360|0
1191276000000|2007-10-01 22:00:00|1370|1370|1333|1333|1371|1371|1305|1305|0
1191362400000|2007-10-02 22:00:00|1333|1333|1331|1331|1347|1347|1322|1322|0
1191448800000|2007-10-03 22:00:00|1331|1331|1336|1336|1341|1341|1309|1309|0
1191535200000|2007-10-04 22:00:00|1336|1336|1343|1343|1348|1348|1321|1321|0
1191794400000|2007-10-07 22:00:00|1343|1343|1324|1324|1343|1343|1321|1321|0
1191880800000|2007-10-08 22:00:00|1324|1324|1347|1347|1356|1356|1313|1313|0
1191967200000|2007-10-09 22:00:00|1347|1347|1355|1355|1367|1367|1346|1346|0
1192053600000|2007-10-10 22:00:00|1355|1355|1375|1375|1390|1390|1353|1353|0
1192140000000|2007-10-11 22:00:00|1375|1375|1378|1378|1387|1387|1368|1368|0
1192399200000|2007-10-14 22:00:00|1378|1378|1376|1376|1400|1400|1373|1373|0
1192485600000|2007-10-15 22:00:00|1376|1376|1359|1359|1397|1397|1354|1354|0
1192572000000|2007-10-16 22:00:00|1359|1359|1362|1362|1382|1382|1350|1350|0
1192658400000|2007-10-17 22:00:00|1362|1362|1377|1377|1378|1378|1358|1358|0
1192744800000|2007-10-18 22:00:00|1377|1377|1352|1352|1389|1389|1329|1329|0
1193004000000|2007-10-21 22:00:00|1352|1352|1346|1346|1356|1356|1324|1324|0
1193090400000|2007-10-22 22:00:00|1346|1346|1356|1356|1364|1364|1342|1342|0
1193176800000|2007-10-23 22:00:00|1356|1356|1356|1356|1361|1361|1338|1338|0
1193263200000|2007-10-24 22:00:00|1356|1356|1389|1389|1400|1400|1353|1353|0
1193349600000|2007-10-25 22:00:00|1389|1389|1421|1421|1423|1423|1388|1388|0
1193612400000|2007-10-28 23:00:00|1421|1421|1448|1448|1448|1448|1421|1421|0
1193698800000|2007-10-29 23:00:00|1448|1448|1414|1414|1451|1451|1412|1412|0
1193785200000|2007-10-30 23:00:00|1414|1414|1431.5|1431.5|1452|1452|1411|1411|0
1193871600000|2007-10-31 23:00:00|1446|1446|1407|1407|1452|1452|1391|1391|0
1193958000000|2007-11-01 23:00:00|1407|1407|1449|1449|1466|1466|1400|1400|0
1194217200000|2007-11-04 23:00:00|1449|1449|1470|1470|1480|1480|1439|1439|0
1194303600000|2007-11-05 23:00:00|1470|1470|1553|1553|1548|1548|1462|1462|0
1194390000000|2007-11-06 23:00:00|1553|1553|1523|1523|1619|1619|1519|1519|0
1194476400000|2007-11-07 23:00:00|1523|1523|1540|1540|1579|1579|1486|1486|0
1194562800000|2007-11-08 23:00:00|1540|1540|1544|1544|1564|1564|1504|1504|0
1194822000000|2007-11-11 23:00:00|1544|1544|1438|1438|1544|1544|1454|1454|0
1194908400000|2007-11-12 23:00:00|1438|1438|1460|1460|1489|1489|1437|1437|0
1194994800000|2007-11-13 23:00:00|1460|1460|1495|1495|1511|1511|1456|1456|0
1195081200000|2007-11-14 23:00:00|1495|1495|1446|1446|1512|1512|1432|1432|0
1195167600000|2007-11-15 23:00:00|1446|1446|1448|1448|1471|1471|1434|1434|0
1195426800000|2007-11-18 23:00:00|1448|1448|1420|1420|1464|1464|1411|1411|0
1195513200000|2007-11-19 23:00:00|1420|1420|1470|1470|1480|1480|1408|1408|0
1195599600000|2007-11-20 23:00:00|1470|1470|1439|1439|1480|1480|1432|1432|0
1195686000000|2007-11-21 23:00:00|1439|1439|1454|1454|1455|1455|1437|1437|0
1195772400000|2007-11-22 23:00:00|1454|1454|1476|1476|1486|1486|1447|1447|0
1196031600000|2007-11-25 23:00:00|1476|1476|1474|1474|1500|1500|1461|1461|0
1196118000000|2007-11-26 23:00:00|1474|1474|1443|1443|1481|1481|1430|1430|0
1196204400000|2007-11-27 23:00:00|1443|1443|1440|1440|1452|1452|1410|1410|0
1196290800000|2007-11-28 23:00:00|1440|1440|1412|1412|1449|1449|1415|1415|0
1196377200000|2007-11-29 23:00:00|1412|1412|1402|1402|1426|1426|1378|1378|0
1196636400000|2007-12-02 23:00:00|1395|1395|1411|1411|1420|1420|1377|1377|0
1196722800000|2007-12-03 23:00:00|1411|1411|1429|1429|1438|1438|1400|1400|0
1196809200000|2007-12-04 23:00:00|1429|1429|1424|1424|1439|1439|1410|1410|0
1196895600000|2007-12-05 23:00:00|1424|1424|1442|1442|1453|1453|1396|1396|0
1196982000000|2007-12-06 23:00:00|1442|1442|1433|1433|1451|1451|1422|1422|0
1197241200000|2007-12-09 23:00:00|1433|1433|1462|1462|1472|1472|1422|1422|0
1197327600000|2007-12-10 23:00:00|1462|1462|1445|1445|1476|1476|1445|1445|0
1197414000000|2007-12-11 23:00:00|1445|1445|1465|1465|1478|1478|1444|1444|0
1197500400000|2007-12-12 23:00:00|1465|1465|1406|1406|1467|1467|1396|1396|0
1197586800000|2007-12-13 23:00:00|1406|1406|1380|1380|1419|1419|1374|1374|0
1197846000000|2007-12-16 23:00:00|1380|1380|1382|1382|1394|1394|1358|1358|0
1197932400000|2007-12-17 23:00:00|1382|1382|1401|1401|1411|1411|1377|1377|0
1198018800000|2007-12-18 23:00:00|1401|1401|1412|1412|1414|1414|1393|1393|0
1198105200000|2007-12-19 23:00:00|1412|1412|1419|1419|1428|1428|1393|1393|0
1198191600000|2007-12-20 23:00:00|1419|1419|1435|1435|1443|1443|1416|1416|0
1198450800000|2007-12-23 23:00:00|1435|1435|1450|1450|1452|1452|1431|1431|0
1198537200000|2007-12-24 23:00:00|1450|1450|1451|1451|1450|1450|1438|1438|0
1198623600000|2007-12-25 23:00:00|1451|1451|1467|1467|1476|1476|1442|1442|0
1198710000000|2007-12-26 23:00:00|1467|1467|1460|1460|1475|1475|1451|1451|0
1198796400000|2007-12-27 23:00:00|1460|1460|1476|1476|1485|1485|1459|1459|0
1199055600000|2007-12-30 23:00:00|1476|1476|1480|1480|1489|1489|1471|1471|0
1199142000000|2007-12-31 23:00:00|1478|1478|1483|1483|1478|1478|1477|1477|0
1199228400000|2008-01-01 23:00:00|1483|1483|1522|1522|1528|1528|1478|1478|0
1199314800000|2008-01-02 23:00:00|1522|1522|1531|1531|1539|1539|1503|1503|0
1199401200000|2008-01-03 23:00:00|1531|1531|1526|1526|1545|1545|1511|1511|0
1199660400000|2008-01-06 23:00:00|1526|1526|1511|1511|1535|1535|1507|1507|0
1199746800000|2008-01-07 23:00:00|1511|1511|1566|1566|1572|1572|1511|1511|0
1199833200000|2008-01-08 23:00:00|1566|1566|1567|1567|1614|1614|1553|1553|0
1199919600000|2008-01-09 23:00:00|1567|1567|1611|1611|1624|1624|1531|1531|0
1200006000000|2008-01-10 23:00:00|1611|1611|1624|1624|1629|1629|1593|1593|0
1200265200000|2008-01-13 23:00:00|1624|1624|1636|1636|1658|1658|1613|1613|0
1200351600000|2008-01-14 23:00:00|1636|1636|1593|1593|1651|1651|1592|1592|0
1200438000000|2008-01-15 23:00:00|1593|1593|1579|1579|1613|1613|1567|1567|0
1200524400000|2008-01-16 23:00:00|1579|1579|1580|1580|1607|1607|1572|1572|0
1200610800000|2008-01-17 23:00:00|1580|1580|1614|1614|1631|1631|1564|1564|0
1200870000000|2008-01-20 23:00:00|1614|1614|1554|1554|1614|1614|1548|1548|0
1200956400000|2008-01-21 23:00:00|1554|1554|1604|1604|1618|1618|1523|1523|0
1201042800000|2008-01-22 23:00:00|1604|1604|1607|1607|1616|1616|1570|1570|0
1201129200000|2008-01-23 23:00:00|1607|1607|1642|1642|1642|1642|1593|1593|0
1201215600000|2008-01-24 23:00:00|1642|1642|1645|1645|1661|1661|1629|1629|0
1201474800000|2008-01-27 23:00:00|1645|1645|1670|1670|1670|1670|1633|1633|0
1201561200000|2008-01-28 23:00:00|1670|1670|1668|1668|1680|1680|1650|1650|0
1201647600000|2008-01-29 23:00:00|1668|1668|1681|1681|1687|1687|1657|1657|0
1201734000000|2008-01-30 23:00:00|1681|1681|1683.5|1683.5|1700|1700|1667|1667|0
1201820400000|2008-01-31 23:00:00|1688|1688|1677|1677|1727|1727|1672|1672|0
1202079600000|2008-02-03 23:00:00|1677|1677|1669|1669|1690|1690|1639|1639|0
1202166000000|2008-02-04 23:00:00|1669|1669|1632|1632|1682|1682|1625|1625|0
1202252400000|2008-02-05 23:00:00|1632|1632|1650|1650|1663|1663|1619|1619|0
1202338800000|2008-02-06 23:00:00|1650|1650|1679|1679|1681|1681|1644|1644|0
1202425200000|2008-02-07 23:00:00|1679|1679|1718|1718|1716|1716|1671|1671|0
1202684400000|2008-02-10 23:00:00|1718|1718|1749|1749|1754|1754|1700|1700|0
1202770800000|2008-02-11 23:00:00|1749|1749|1716|1716|1760|1760|1711|1711|0
1202857200000|2008-02-12 23:00:00|1716|1716|1727|1727|1735|1735|1690|1690|0
1202943600000|2008-02-13 23:00:00|1727|1727|1724|1724|1748|1748|1711|1711|0
1203030000000|2008-02-14 23:00:00|1724|1724|1707|1707|1748|1748|1704|1704|0
1203289200000|2008-02-17 23:00:00|1707|1707|1709|1709|1721|1721|1693|1693|0
1203375600000|2008-02-18 23:00:00|1709|1709|1751|1751|1756|1756|1703|1703|0
1203462000000|2008-02-19 23:00:00|1751|1751|1777|1777|1782|1782|1720|1720|0
1203548400000|2008-02-20 23:00:00|1777|1777|1784|1784|1803|1803|1775|1775|0
1203634800000|2008-02-21 23:00:00|1784|1784|1800|1800|1809|1809|1772|1772|0
1203894000000|2008-02-24 23:00:00|1800|1800|1807|1807|1815|1815|1785|1785|0
1203980400000|2008-02-25 23:00:00|1807|1807|1878|1878|1865|1865|1791|1791|0
1204066800000|2008-02-26 23:00:00|1878|1878|1923|1923|1945|1945|1876|1876|0
1204153200000|2008-02-27 23:00:00|1923|1923|1974|1974|1983|1983|1903|1903|0
1204239600000|2008-02-28 23:00:00|1974|1974|1963.5|1963.5|1992|1992|1935|1935|0
1204498800000|2008-03-02 23:00:00|1977|1977|2030|2030|2060|2060|1973|1973|0
1204585200000|2008-03-03 23:00:00|2030|2030|1975|1975|2055|2055|1960|1960|0
1204671600000|2008-03-04 23:00:00|1975|1975|2076|2076|2082|2082|1937|1937|0
1204758000000|2008-03-05 23:00:00|2076|2076|2014|2014|2120|2120|1983|1983|0
1204844400000|2008-03-06 23:00:00|2014|2014|2017|2017|2064|2064|1986|1986|0
1205103600000|2008-03-09 23:00:00|2017|2017|1965|1965|2038|2038|1919|1919|0
1205190000000|2008-03-10 23:00:00|1965|1965|1965|1965|2027|2027|1933|1933|0
1205276400000|2008-03-11 23:00:00|1965|1965|2013|2013|2018|2018|1937|1937|0
1205362800000|2008-03-12 23:00:00|2013|2013|2055|2055|2085|2085|2009|2009|0
1205449200000|2008-03-13 23:00:00|2055|2055|2077|2077|2086|2086|2026|2026|0
1205708400000|2008-03-16 23:00:00|2077|2077|2018|2018|2124|2124|1992|1992|0
1205794800000|2008-03-17 23:00:00|2018|2018|1969|1969|2042|2042|1955|1955|0
1205881200000|2008-03-18 23:00:00|1969|1969|1830|1830|2009|2009|1824|1824|0
1205967600000|2008-03-19 23:00:00|1830|1830|1675|1675|1835|1835|1676|1676|0
1206054000000|2008-03-20 23:00:00|1675|1675|1703|1703|1720|1720|1675|1675|0
1206313200000|2008-03-23 23:00:00|1703|1703|1698|1698|1721|1721|1678|1678|0
1206399600000|2008-03-24 23:00:00|1698|1698|1791|1791|1795|1795|1692|1692|0
1206486000000|2008-03-25 23:00:00|1791|1791|1841|1841|1843|1843|1764|1764|0
1206572400000|2008-03-26 23:00:00|1841|1841|1842|1842|1861|1861|1792|1792|0
1206658800000|2008-03-27 23:00:00|1842|1842|1787|1787|1852|1852|1762|1762|0
1206914400000|2008-03-30 22:00:00|1787|1787|1761.5|1761.5|1816|1816|1707|1707|0
1207000800000|2008-03-31 22:00:00|1720|1720|1685|1685|1735|1735|1632|1632|0
1207087200000|2008-04-01 22:00:00|1685|1685|1732|1732|1736|1736|1670|1670|0
1207173600000|2008-04-02 22:00:00|1732|1732|1735|1735|1754|1754|1691|1691|0
1207260000000|2008-04-03 22:00:00|1735|1735|1776|1776|1777|1777|1724|1724|0
1207519200000|2008-04-06 22:00:00|1776|1776|1805|1805|1822|1822|1770|1770|0
1207605600000|2008-04-07 22:00:00|1805|1805|1768|1768|1817|1817|1743|1743|0
1207692000000|2008-04-08 22:00:00|1768|1768|1792|1792|1838|1838|1737|1737|0
1207778400000|2008-04-09 22:00:00|1792|1792|1792|1792|1797|1797|1781|1781|0
1207864800000|2008-04-10 22:00:00|1792|1792|1761|1761|1814|1814|1746|1746|0
1208124000000|2008-04-13 22:00:00|1761|1761|1772|1772|1783|1783|1725|1725|0
1208210400000|2008-04-14 22:00:00|1772|1772|1783|1783|1804|1804|1762|1762|0
1208296800000|2008-04-15 22:00:00|1783|1783|1831|1831|1851|1851|1771|1771|0
1208383200000|2008-04-16 22:00:00|1831|1831|1827|1827|1874|1874|1813|1813|0
1208469600000|2008-04-17 22:00:00|1827|1827|1786|1786|1846|1846|1738|1738|0
1208728800000|2008-04-20 22:00:00|1786|1786|1742|1742|1795|1795|1730|1730|0
1208815200000|2008-04-21 22:00:00|1742|1742|1761|1761|1793|1793|1731|1731|0
1208901600000|2008-04-22 22:00:00|1761|1761|1709|1709|1785|1785|1697|1697|0
1208988000000|2008-04-23 22:00:00|1709|1709|1670|1670|1721|1721|1662|1662|0
1209074400000|2008-04-24 22:00:00|1670|1670|1684|1684|1689|1689|1637|1637|0
1209333600000|2008-04-27 22:00:00|1684|1684|1698|1698|1713|1713|1677|1677|0
1209420000000|2008-04-28 22:00:00|1698|1698|1651|1651|1700|1700|1643|1643|0
1209506400000|2008-04-29 22:00:00|1651|1651|1660|1660|1684|1684|1636|1636|0
1209592800000|2008-04-30 22:00:00|1680|1680|1612|1612|1696|1696|1597|1597|0
1209679200000|2008-05-01 22:00:00|1612|1612|1636|1636|1650|1650|1608|1608|0
1209938400000|2008-05-04 22:00:00|1636|1636|1670|1670|1679|1679|1636|1636|0
1210024800000|2008-05-05 22:00:00|1670|1670|1682|1682|1698|1698|1662|1662|0
1210111200000|2008-05-06 22:00:00|1682|1682|1659|1659|1695|1695|1645|1645|0
1210197600000|2008-05-07 22:00:00|1659|1659|1682|1682|1694|1694|1643|1643|0
1210284000000|2008-05-08 22:00:00|1682|1682|1679|1679|1706|1706|1647|1647|0
1210543200000|2008-05-11 22:00:00|1679|1679|1713|1713|1729|1729|1665|1665|0
1210629600000|2008-05-12 22:00:00|1713|1713|1666|1666|1726|1726|1650|1650|0
1210716000000|2008-05-13 22:00:00|1666|1666|1654|1654|1688|1688|1647|1647|0
1210802400000|2008-05-14 22:00:00|1654|1654|1699|1699|1696|1696|1648|1648|0
1211148000000|2008-05-18 22:00:00|1699|1699|1693|1693|1724|1724|1681|1681|0
1211234400000|2008-05-19 22:00:00|1693|1693|1765|1765|1769|1769|1690|1690|0
1211320800000|2008-05-20 22:00:00|1765|1765|1798|1798|1809|1809|1755|1755|0
1211407200000|2008-05-21 22:00:00|1798|1798|1791|1791|1818|1818|1771|1771|0
1211493600000|2008-05-22 22:00:00|1791|1791|1819|1819|1826|1826|1783|1783|0
1211752800000|2008-05-25 22:00:00|1819|1819|1827|1827|1829|1829|1812|1812|0
1211839200000|2008-05-26 22:00:00|1827|1827|1739|1739|1831|1831|1737|1737|0
1212012000000|2008-05-28 22:00:00|1739|1739|1657|1657|1756|1756|1646|1646|0
1212098400000|2008-05-29 22:00:00|1657|1657|1665.5|1665.5|1691|1691|1640|1640|0
1212357600000|2008-06-01 22:00:00|1684|1684|1678|1678|1699|1699|1657|1657|0
1212444000000|2008-06-02 22:00:00|1678|1678|1677|1677|1692|1692|1642|1642|0
1212530400000|2008-06-03 22:00:00|1677|1677|1679|1679|1690|1690|1657|1657|0
1212616800000|2008-06-04 22:00:00|1679|1679|1709|1709|1716|1716|1647|1647|0
1212703200000|2008-06-05 22:00:00|1709|1709|1752|1752|1754|1754|1706|1706|0
1212962400000|2008-06-08 22:00:00|1752|1752|1708|1708|1767|1767|1704|1704|0
1213048800000|2008-06-09 22:00:00|1708|1708|1657|1657|1717|1717|1648|1648|0
1213135200000|2008-06-10 22:00:00|1657|1657|1683|1683|1691|1691|1650|1650|0
1213221600000|2008-06-11 22:00:00|1683|1683|1644|1644|1688|1688|1623|1623|0
1213308000000|2008-06-12 22:00:00|1644|1644|1650|1650|1659|1659|1625|1625|0
1213567200000|2008-06-15 22:00:00|1650|1650|1711|1711|1740|1740|1639|1639|0
1213653600000|2008-06-16 22:00:00|1711|1711|1700|1700|1739|1739|1684|1684|0
1213740000000|2008-06-17 22:00:00|1700|1700|1732|1732|1747|1747|1696|1696|0
1213826400000|2008-06-18 22:00:00|1732|1732|1732|1732|1771|1771|1712|1712|0
1213912800000|2008-06-19 22:00:00|1732|1732|1733|1733|1762|1762|1728|1728|0
1214172000000|2008-06-22 22:00:00|1733|1733|1674|1674|1749|1749|1656|1656|0
1214258400000|2008-06-23 22:00:00|1674|1674|1664|1664|1701|1701|1660|1660|0
1214344800000|2008-06-24 22:00:00|1664|1664|1674|1674|1682|1682|1647|1647|0
1214431200000|2008-06-25 22:00:00|1674|1674|1714|1714|1736|1736|1668|1668|0
1214517600000|2008-06-26 22:00:00|1714|1714|1754|1754|1764|1764|1710|1710|0
1214776800000|2008-06-29 22:00:00|1754|1754|1751.5|1751.5|1784|1784|1719|1719|0
1217541600000|2008-07-31 22:00:00|1770|1770|1748|1748|1774|1774|1723|1723|0
1217800800000|2008-08-03 22:00:00|1748|1748|1690|1690|1761|1761|1686|1686|0
1217887200000|2008-08-04 22:00:00|1690|1690|1614|1614|1696|1696|1640|1640|0
1218146400000|2008-08-07 22:00:00|1614|1614|1528|1528|1620|1620|1522|1522|0
1218405600000|2008-08-10 22:00:00|1528|1528|1460|1460|1541|1541|1452|1452|0
1218492000000|2008-08-11 22:00:00|1460|1460|1487|1487|1480|1480|1399|1399|0
1218664800000|2008-08-13 22:00:00|1487|1487|1413|1413|1509|1509|1410|1410|0
1218751200000|2008-08-14 22:00:00|1413|1413|1270|1270|1416|1416|1239|1239|0
1219010400000|2008-08-17 22:00:00|1270|1270|1302|1302|1332|1332|1270|1270|0
1219096800000|2008-08-18 22:00:00|1302|1302|1323|1323|1333|1333|1245|1245|0
1219183200000|2008-08-19 22:00:00|1323|1323|1324|1324|1339|1339|1281|1281|0
1219269600000|2008-08-20 22:00:00|1324|1324|1380|1380|1387|1387|1318|1318|0
1219356000000|2008-08-21 22:00:00|1380|1380|1337|1337|1394|1394|1329|1329|0
1219615200000|2008-08-24 22:00:00|1337|1337|1344|1344|1354|1354|1312|1312|0
1219701600000|2008-08-25 22:00:00|1344|1344|1355|1355|1372|1372|1299|1299|0
1219788000000|2008-08-26 22:00:00|1355|1355|1345|1345|1385|1385|1339|1339|0
1219874400000|2008-08-27 22:00:00|1345|1345|1362|1362|1402|1402|1343|1343|0
1219960800000|2008-08-28 22:00:00|1362|1362|1369.5|1369.5|1389|1389|1350|1350|0
1220220000000|2008-08-31 22:00:00|1356|1356|1340|1340|1375|1375|1332|1332|0
1220306400000|2008-09-01 22:00:00|1340|1340|1302|1302|1340|1340|1247|1247|0
1220392800000|2008-09-02 22:00:00|1302|1302|1287|1287|1311|1311|1255|1255|0
1220479200000|2008-09-03 22:00:00|1287|1287|1280|1280|1317|1317|1261|1261|0
1220565600000|2008-09-04 22:00:00|1280|1280|1225|1225|1309|1309|1204|1204|0
1220824800000|2008-09-07 22:00:00|1225|1225|1204|1204|1269|1269|1187|1187|0
1220911200000|2008-09-08 22:00:00|1204|1204|1125|1125|1218|1218|1122|1122|0
1220997600000|2008-09-09 22:00:00|1125|1125|1062|1062|1159|1159|1061|1061|0
1221084000000|2008-09-10 22:00:00|1062|1062|1056|1056|1096|1096|1025|1025|0
1221170400000|2008-09-11 22:00:00|1056|1056|1088|1088|1091|1091|1054|1054|0
1221429600000|2008-09-14 22:00:00|1088|1088|1109|1109|1115|1115|1040|1040|0
1221516000000|2008-09-15 22:00:00|1109|1109|1049|1049|1117|1117|1041|1041|0
1221602400000|2008-09-16 22:00:00|1049|1049|1199|1199|1202|1202|1041|1041|0
1221688800000|2008-09-17 22:00:00|1199|1199|1185|1185|1299|1299|1168|1168|0
1221775200000|2008-09-18 22:00:00|1185|1185|1264|1264|1261|1261|1173|1173|0
1222034400000|2008-09-21 22:00:00|1264|1264|1342|1342|1354|1354|1245|1245|0
1222120800000|2008-09-22 22:00:00|1342|1342|1323|1323|1362|1362|1295|1295|0
1222207200000|2008-09-23 22:00:00|1323|1323|1319|1319|1362|1362|1302|1302|0
1222293600000|2008-09-24 22:00:00|1319|1319|1318|1318|1372|1372|1303|1303|0
1222380000000|2008-09-25 22:00:00|1318|1318|1329|1329|1363|1363|1301|1301|0
1222639200000|2008-09-28 22:00:00|1329|1329|1310|1310|1334|1334|1265|1265|0
1222725600000|2008-09-29 22:00:00|1310|1310|1245.5|1245.5|1319|1319|1172|1172|0
1222812000000|2008-09-30 22:00:00|1203|1203|1253|1253|1296|1296|1193|1193|0
1222898400000|2008-10-01 22:00:00|1253|1253|1080|1080|1254|1254|1078|1078|0
1222984800000|2008-10-02 22:00:00|1080|1080|1110|1110|1168|1168|1075|1075|0
1223244000000|2008-10-05 22:00:00|1110|1110|1100|1100|1148|1148|1086|1086|0
1223330400000|2008-10-06 22:00:00|1100|1100|1152|1152|1181|1181|1094|1094|0
1223416800000|2008-10-07 22:00:00|1152|1152|1170|1170|1207|1207|1138|1138|0
1223503200000|2008-10-08 22:00:00|1170|1170|1208|1208|1209|1209|1146|1146|0
1223589600000|2008-10-09 22:00:00|1208|1208|1012|1012|1227|1227|949|949|0
1223848800000|2008-10-12 22:00:00|1012|1012|1066|1066|1084|1084|1001|1001|0
1223935200000|2008-10-13 22:00:00|1066|1066|1095|1095|1115|1115|1064|1064|0
1224021600000|2008-10-14 22:00:00|1095|1095|1027|1027|1107|1107|1015|1015|0
1224108000000|2008-10-15 22:00:00|1027|1027|967|967|1030|1030|921|921|0
1224194400000|2008-10-16 22:00:00|967|967|938|938|988|988|908|908|0
1224453600000|2008-10-19 22:00:00|938|938|977|977|995|995|935|935|0
1224540000000|2008-10-20 22:00:00|977|977|1010|1010|1013|1013|956|956|0
1224626400000|2008-10-21 22:00:00|1010|1010|954|954|1014|1014|935|935|0
1224712800000|2008-10-22 22:00:00|954|954|965|965|989|989|917|917|0
1224799200000|2008-10-23 22:00:00|965|965|928|928|976|976|863|863|0
1225062000000|2008-10-26 23:00:00|928|928|900|900|949|949|870|870|0
1225148400000|2008-10-27 23:00:00|900|900|914|914|925|925|842|842|0
1225234800000|2008-10-28 23:00:00|914|914|986|986|1002|1002|899|899|0
1225321200000|2008-10-29 23:00:00|986|986|971|971|1050|1050|966|966|0
1225407600000|2008-10-30 23:00:00|971|971|955.5|955.5|992|992|919|919|0
1225666800000|2008-11-02 23:00:00|980|980|979|979|1022|1022|966|966|0
1225753200000|2008-11-03 23:00:00|979|979|1016|1016|1050|1050|966|966|0
1225839600000|2008-11-04 23:00:00|1016|1016|1033|1033|1052|1052|1000|1000|0
1225926000000|2008-11-05 23:00:00|1033|1033|995|995|1077|1077|995|995|0
1226012400000|2008-11-06 23:00:00|995|995|1006|1006|1026|1026|988|988|0
1226271600000|2008-11-09 23:00:00|1006|1006|1015|1015|1052|1052|1005|1005|0
1226358000000|2008-11-10 23:00:00|1015|1015|972|972|1022|1022|954|954|0
1226444400000|2008-11-11 23:00:00|972|972|930|930|988|988|924|924|0
1226530800000|2008-11-12 23:00:00|930|930|939|939|948|948|883|883|0
1226617200000|2008-11-13 23:00:00|939|939|947|947|969|969|917|917|0
1226876400000|2008-11-16 23:00:00|947|947|926|926|966|966|921|921|0
1226962800000|2008-11-17 23:00:00|926|926|962|962|973|973|912|912|0
1227049200000|2008-11-18 23:00:00|962|962|921|921|983|983|921|921|0
1227135600000|2008-11-19 23:00:00|921|921|889|889|945|945|879|879|0
1227222000000|2008-11-20 23:00:00|889|889|963|963|963|963|889|889|0
1227481200000|2008-11-23 23:00:00|963|963|1048|1048|1062|1062|946|946|0
1227567600000|2008-11-24 23:00:00|1048|1048|1030|1030|1054|1054|1003|1003|0
1227654000000|2008-11-25 23:00:00|1030|1030|1031|1031|1045|1045|1014|1014|0
1227740400000|2008-11-26 23:00:00|1031|1031|1031|1031|1034|1034|1017|1017|0
1227826800000|2008-11-27 23:00:00|1031|1031|1021|1021|1034|1034|1008|1008|0
1228086000000|2008-11-30 23:00:00|1027|1027|927|927|1028|1028|915|915|0
1228172400000|2008-12-01 23:00:00|927|927|953|953|968|968|914|914|0
1228258800000|2008-12-02 23:00:00|953|953|962|962|971|971|924|924|0
1228345200000|2008-12-03 23:00:00|962|962|947|947|969|969|932|932|0
1228431600000|2008-12-04 23:00:00|947|947|948|948|954|954|911|911|0
1228690800000|2008-12-07 23:00:00|948|948|996|996|1035|1035|945|945|0
1228777200000|2008-12-08 23:00:00|996|996|979|979|1006|1006|964|964|0
1228863600000|2008-12-09 23:00:00|979|979|1020|1020|1025|1025|979|979|0
1228950000000|2008-12-10 23:00:00|1020|1020|1031|1031|1050|1050|1010|1010|0
1229036400000|2008-12-11 23:00:00|1031|1031|1023|1023|1038|1038|998|998|0
1229295600000|2008-12-14 23:00:00|1023|1023|1063|1063|1067|1067|1023|1023|0
1229382000000|2008-12-15 23:00:00|1063|1063|1121|1121|1119|1119|1030|1030|0
1229468400000|2008-12-16 23:00:00|1121|1121|1094|1094|1152|1152|1081|1081|0
1229554800000|2008-12-17 23:00:00|1094|1094|1094|1094|1097|1097|1093|1093|0
1229641200000|2008-12-18 23:00:00|1094|1094|1082|1082|1099|1099|1057|1057|0
1229900400000|2008-12-21 23:00:00|1082|1082|1080|1080|1104|1104|1072|1072|0
1229986800000|2008-12-22 23:00:00|1080|1080|1021|1021|1083|1083|1017|1017|0
1230073200000|2008-12-23 23:00:00|1021|1021|1028|1028|1042|1042|1020|1020|0
1230246000000|2008-12-25 23:00:00|1028|1028|1065|1065|1069|1069|1027|1027|0
1230505200000|2008-12-28 23:00:00|1065|1065|1084|1084|1123|1123|1065|1065|0
1230591600000|2008-12-29 23:00:00|1084|1084|1090|1090|1111|1111|1063|1063|0
1230678000000|2008-12-30 23:00:00|1090|1090|1104.5|1104.5|1137|1137|1072|1072|0
1230764400000|2008-12-31 23:00:00|1131|1131|1132|1132|1134|1134|1130|1130|0
1230850800000|2009-01-01 23:00:00|1132|1132|1153|1153|1153|1153|1100|1100|0
1231110000000|2009-01-04 23:00:00|1153|1153|1121|1121|1171|1171|1054|1054|0
1231196400000|2009-01-05 23:00:00|1121|1121|1143|1143|1151|1151|1076|1076|0
1231282800000|2009-01-06 23:00:00|1143|1143|1100|1100|1157|1157|1084|1084|0
1231369200000|2009-01-07 23:00:00|1100|1100|1109|1109|1132|1132|1077|1077|0
1231455600000|2009-01-08 23:00:00|1109|1109|1121|1121|1159|1159|1094|1094|0
1231714800000|2009-01-11 23:00:00|1121|1121|1062|1062|1126|1126|1052|1052|0
1231801200000|2009-01-12 23:00:00|1062|1062|1071|1071|1081|1081|1039|1039|0
1231887600000|2009-01-13 23:00:00|1071|1071|1054|1054|1086|1086|1031|1031|0
1231974000000|2009-01-14 23:00:00|1054|1054|1057|1057|1064|1064|1031|1031|0
1232060400000|2009-01-15 23:00:00|1057|1057|1123|1123|1127|1127|1056|1056|0
1232319600000|2009-01-18 23:00:00|1123|1123|1114|1114|1129|1129|1106|1106|0
1232406000000|2009-01-19 23:00:00|1114|1114|1111|1111|1138|1138|1090|1090|0
1232492400000|2009-01-20 23:00:00|1111|1111|1130|1130|1150|1150|1104|1104|0
1232578800000|2009-01-21 23:00:00|1130|1130|1138|1138|1148|1148|1119|1119|0
1232665200000|2009-01-22 23:00:00|1138|1138|1193|1193|1207|1207|1124|1124|0
1232924400000|2009-01-25 23:00:00|1193|1193|1205|1205|1226|1226|1182|1182|0
1233010800000|2009-01-26 23:00:00|1205|1205|1202|1202|1220|1220|1186|1186|0
1233097200000|2009-01-27 23:00:00|1202|1202|1196|1196|1215|1215|1183|1183|0
1233183600000|2009-01-28 23:00:00|1196|1196|1232|1232|1234|1234|1164|1164|0
1233270000000|2009-01-29 23:00:00|1232|1232|1242.5|1242.5|1265|1265|1220|1220|0
1233529200000|2009-02-01 23:00:00|1265|1265|1238|1238|1265|1265|1218|1218|0
1233615600000|2009-02-02 23:00:00|1238|1238|1241|1241|1247|1247|1213|1213|0
1233702000000|2009-02-03 23:00:00|1241|1241|1250|1250|1260|1260|1229|1229|0
1233788400000|2009-02-04 23:00:00|1250|1250|1284|1284|1291|1291|1229|1229|0
1233874800000|2009-02-05 23:00:00|1284|1284|1305|1305|1317|1317|1273|1273|0
1234134000000|2009-02-08 23:00:00|1305|1305|1282|1282|1310|1310|1280|1280|0
1234220400000|2009-02-09 23:00:00|1282|1282|1311|1311|1327|1327|1272|1272|0
1234306800000|2009-02-10 23:00:00|1311|1311|1350|1350|1375|1375|1307|1307|0
1234393200000|2009-02-11 23:00:00|1350|1350|1345|1345|1372|1372|1328|1328|0
1234479600000|2009-02-12 23:00:00|1345|1345|1363|1363|1369|1369|1323|1323|0
1234738800000|2009-02-15 23:00:00|1363|1363|1358|1358|1368|1368|1348|1348|0
1234825200000|2009-02-16 23:00:00|1358|1358|1409|1409|1418|1418|1354|1354|0
1234911600000|2009-02-17 23:00:00|1409|1409|1432|1432|1437|1437|1397|1397|0
1234998000000|2009-02-18 23:00:00|1432|1432|1402|1402|1438|1438|1385|1385|0
1235084400000|2009-02-19 23:00:00|1402|1402|1437|1437|1459|1459|1395|1395|0
1235343600000|2009-02-22 23:00:00|1437|1437|1442|1442|1460|1460|1409|1409|0
1235430000000|2009-02-23 23:00:00|1442|1442|1375|1375|1459|1459|1370|1370|0
1235516400000|2009-02-24 23:00:00|1375|1375|1368|1368|1413|1413|1357|1357|0
1235602800000|2009-02-25 23:00:00|1368|1368|1312|1312|1375|1375|1291|1291|0
1235689200000|2009-02-26 23:00:00|1312|1312|1309|1309|1336|1336|1282|1282|0
1235948400000|2009-03-01 23:00:00|1308|1308|1290|1290|1336|1336|1272|1272|0
1236034800000|2009-03-02 23:00:00|1290|1290|1281|1281|1294|1294|1242|1242|0
1236121200000|2009-03-03 23:00:00|1281|1281|1291|1291|1303|1303|1266|1266|0
1236207600000|2009-03-04 23:00:00|1291|1291|1323|1323|1329|1329|1288|1288|0
1236294000000|2009-03-05 23:00:00|1323|1323|1330|1330|1350|1350|1320|1320|0
1236553200000|2009-03-08 23:00:00|1330|1330|1293|1293|1339|1339|1276|1276|0
1236639600000|2009-03-09 23:00:00|1293|1293|1255|1255|1315|1315|1246|1246|0
1236726000000|2009-03-10 23:00:00|1255|1255|1276|1276|1287|1287|1250|1250|0
1236812400000|2009-03-11 23:00:00|1276|1276|1295|1295|1306|1306|1263|1263|0
1236898800000|2009-03-12 23:00:00|1295|1295|1316|1316|1328|1328|1289|1289|0
1237158000000|2009-03-15 23:00:00|1316|1316|1290|1290|1316|1316|1278|1278|0
1237244400000|2009-03-16 23:00:00|1290|1290|1269|1269|1297|1297|1263|1263|0
1237330800000|2009-03-17 23:00:00|1269|1269|1287|1287|1296|1296|1189|1189|0
1237417200000|2009-03-18 23:00:00|1287|1287|1355|1355|1368|1368|1263|1263|0
1237503600000|2009-03-19 23:00:00|1355|1355|1370|1370|1384|1384|1339|1339|0
1237762800000|2009-03-22 23:00:00|1370|1370|1361|1361|1388|1388|1361|1361|0
1237849200000|2009-03-23 23:00:00|1361|1361|1340|1340|1374|1374|1326|1326|0
1237935600000|2009-03-24 23:00:00|1340|1340|1347|1347|1354|1354|1304|1304|0
1238022000000|2009-03-25 23:00:00|1347|1347|1347|1347|1373|1373|1338|1338|0
1238108400000|2009-03-26 23:00:00|1347|1347|1328|1328|1357|1357|1312|1312|0
1238364000000|2009-03-29 22:00:00|1328|1328|1299|1299|1351|1351|1290|1290|0
1238450400000|2009-03-30 22:00:00|1299|1299|1291.5|1291.5|1324|1324|1259|1259|0
1238536800000|2009-03-31 22:00:00|1294|1294|1301|1301|1316|1316|1282|1282|0
1238623200000|2009-04-01 22:00:00|1301|1301|1291|1291|1307|1307|1256|1256|0
1238709600000|2009-04-02 22:00:00|1291|1291|1274|1274|1298|1298|1266|1266|0
1238968800000|2009-04-05 22:00:00|1274|1274|1207|1207|1279|1279|1207|1207|0
1239055200000|2009-04-06 22:00:00|1207|1207|1226|1226|1233|1233|1202|1202|0
1239141600000|2009-04-07 22:00:00|1226|1226|1226|1226|1246|1246|1216|1216|0
1239228000000|2009-04-08 22:00:00|1226|1226|1231|1231|1238|1238|1212|1212|0
1239314400000|2009-04-09 22:00:00|1231|1231|1233|1233|1234|1234|1230|1230|0
1239573600000|2009-04-12 22:00:00|1233|1233|1270|1270|1284|1284|1233|1233|0
1239660000000|2009-04-13 22:00:00|1270|1270|1273|1273|1279|1279|1255|1255|0
1239746400000|2009-04-14 22:00:00|1273|1273|1276|1276|1292|1292|1265|1265|0
1239832800000|2009-04-15 22:00:00|1276|1276|1222|1222|1279|1279|1213|1213|0
1239919200000|2009-04-16 22:00:00|1222|1222|1180|1180|1224|1224|1179|1179|0
1240178400000|2009-04-19 22:00:00|1180|1180|1205|1205|1217|1217|1180|1180|0
1240264800000|2009-04-20 22:00:00|1205|1205|1200|1200|1224|1224|1189|1189|0
1240351200000|2009-04-21 22:00:00|1200|1200|1229|1229|1233|1233|1199|1199|0
1240437600000|2009-04-22 22:00:00|1229|1229|1276|1276|1286|1286|1228|1228|0
1240524000000|2009-04-23 22:00:00|1276|1276|1288|1288|1293|1293|1268|1268|0
1240783200000|2009-04-26 22:00:00|1288|1288|1295|1295|1320|1320|1277|1277|0
1240869600000|2009-04-27 22:00:00|1295|1295|1244|1244|1295|1295|1233|1233|0
1240956000000|2009-04-28 22:00:00|1244|1244|1277|1277|1280|1280|1238|1238|0
1241042400000|2009-04-29 22:00:00|1277|1277|1248.5|1248.5|1280|1280|1217|1217|0
1241128800000|2009-04-30 22:00:00|1233|1233|1248|1248|1254|1254|1203|1203|0
1241388000000|2009-05-03 22:00:00|1248|1248|1302|1302|1312|1312|1242|1242|0
1241474400000|2009-05-04 22:00:00|1302|1302|1341|1341|1359|1359|1295|1295|0
1241560800000|2009-05-05 22:00:00|1341|1341|1371|1371|1381|1381|1315|1315|0
1241647200000|2009-05-06 22:00:00|1371|1371|1380|1380|1413|1413|1365|1365|0
1241733600000|2009-05-07 22:00:00|1380|1380|1395|1395|1403|1403|1375|1375|0
1241992800000|2009-05-10 22:00:00|1395|1395|1393|1393|1402|1402|1367|1367|0
1242079200000|2009-05-11 22:00:00|1393|1393|1418|1418|1432|1432|1383|1383|0
1242165600000|2009-05-12 22:00:00|1418|1418|1395|1395|1435|1435|1386|1386|0
1242252000000|2009-05-13 22:00:00|1395|1395|1403|1403|1406|1406|1369|1369|0
1242338400000|2009-05-14 22:00:00|1403|1403|1392|1392|1416|1416|1383|1383|0
1242597600000|2009-05-17 22:00:00|1392|1392|1373|1373|1405|1405|1361|1361|0
1242684000000|2009-05-18 22:00:00|1373|1373|1412|1412|1426|1426|1369|1369|0
1242770400000|2009-05-19 22:00:00|1412|1412|1423|1423|1436|1436|1407|1407|0
1242856800000|2009-05-20 22:00:00|1423|1423|1450|1450|1452|1452|1407|1407|0
1242943200000|2009-05-21 22:00:00|1450|1450|1468|1468|1483|1483|1440|1440|0
1243202400000|2009-05-24 22:00:00|1468|1468|1471|1471|1475|1475|1454|1454|0
1243288800000|2009-05-25 22:00:00|1471|1471|1458|1458|1472|1472|1428|1428|0
1243375200000|2009-05-26 22:00:00|1458|1458|1474|1474|1499|1499|1433|1433|0
1243461600000|2009-05-27 22:00:00|1474|1474|1512|1512|1525|1525|1463|1463|0
1243548000000|2009-05-28 22:00:00|1512|1512|1543.5|1543.5|1575|1575|1512|1512|0
1243807200000|2009-05-31 22:00:00|1570|1570|1557|1557|1594|1594|1552|1552|0
1243893600000|2009-06-01 22:00:00|1557|1557|1593|1593|1599|1599|1545|1545|0
1243980000000|2009-06-02 22:00:00|1593|1593|1531|1531|1622|1622|1524|1524|0
1244066400000|2009-06-03 22:00:00|1531|1531|1582|1582|1592|1592|1505|1505|0
1244152800000|2009-06-04 22:00:00|1582|1582|1522|1522|1594|1594|1515|1515|0
1244412000000|2009-06-07 22:00:00|1522|1522|1490|1490|1544|1544|1472|1472|0
1244498400000|2009-06-08 22:00:00|1490|1490|1520|1520|1533|1533|1475|1475|0
1244584800000|2009-06-09 22:00:00|1520|1520|1516|1516|1548|1548|1502|1502|0
1244671200000|2009-06-10 22:00:00|1516|1516|1537|1537|1551|1551|1494|1494|0
1244757600000|2009-06-11 22:00:00|1537|1537|1481|1481|1542|1542|1477|1477|0
1245016800000|2009-06-14 22:00:00|1481|1481|1405|1405|1482|1482|1403|1403|0
1245103200000|2009-06-15 22:00:00|1405|1405|1419|1419|1439|1439|1404|1404|0
1245189600000|2009-06-16 22:00:00|1419|1419|1432|1432|1435|1435|1393|1393|0
1245276000000|2009-06-17 22:00:00|1432|1432|1420|1420|1438|1438|1413|1413|0
1245362400000|2009-06-18 22:00:00|1420|1420|1416|1416|1437|1437|1412|1412|0
1245621600000|2009-06-21 22:00:00|1416|1416|1373|1373|1416|1416|1369|1369|0
1245708000000|2009-06-22 22:00:00|1373|1373|1383|1383|1389|1389|1359|1359|0
1245794400000|2009-06-23 22:00:00|1383|1383|1380|1380|1411|1411|1378|1378|0
1245880800000|2009-06-24 22:00:00|1380|1380|1400|1400|1406|1406|1379|1379|0
1245967200000|2009-06-25 22:00:00|1400|1400|1407|1407|1432|1432|1399|1399|0
1246226400000|2009-06-28 22:00:00|1407|1407|1385|1385|1412|1412|1383|1383|0
1246312800000|2009-06-29 22:00:00|1385|1385|1379.5|1379.5|1413|1413|1346|1346|0
1246399200000|2009-06-30 22:00:00|1358|1358|1373|1373|1386|1386|1356|1356|0
1246485600000|2009-07-01 22:00:00|1373|1373|1336|1336|1378|1378|1329|1329|0
1246572000000|2009-07-02 22:00:00|1336|1336|1338|1338|1346|1346|1334|1334|0
1246831200000|2009-07-05 22:00:00|1338|1338|1325|1325|1341|1341|1300|1300|0
1246917600000|2009-07-06 22:00:00|1325|1325|1309|1309|1336|1336|1307|1307|0
1247004000000|2009-07-07 22:00:00|1309|1309|1283|1283|1314|1314|1273|1273|0
1247090400000|2009-07-08 22:00:00|1283|1283|1281|1281|1297|1297|1276|1276|0
1247176800000|2009-07-09 22:00:00|1281|1281|1262|1262|1289|1289|1252|1252|0
1247436000000|2009-07-12 22:00:00|1262|1262|1281|1281|1285|1285|1244|1244|0
1247522400000|2009-07-13 22:00:00|1281|1281|1287|1287|1297|1297|1278|1278|0
1247608800000|2009-07-14 22:00:00|1287|1287|1326|1326|1337|1337|1287|1287|0
1247695200000|2009-07-15 22:00:00|1326|1326|1328|1328|1333|1333|1313|1313|0
1247781600000|2009-07-16 22:00:00|1328|1328|1338|1338|1346|1346|1307|1307|0
1248040800000|2009-07-19 22:00:00|1338|1338|1378|1378|1375|1375|1335|1335|0
1248127200000|2009-07-20 22:00:00|1378|1378|1354|1354|1378|1378|1344|1344|0
1248213600000|2009-07-21 22:00:00|1354|1354|1369|1369|1373|1373|1337|1337|0
1248300000000|2009-07-22 22:00:00|1369|1369|1369|1369|1386|1386|1361|1361|0
1248386400000|2009-07-23 22:00:00|1369|1369|1387|1387|1389|1389|1364|1364|0
1248645600000|2009-07-26 22:00:00|1387|1387|1401|1401|1408|1408|1373|1373|0
1248732000000|2009-07-27 22:00:00|1401|1401|1370|1370|1408|1408|1359|1359|0
1248818400000|2009-07-28 22:00:00|1370|1370|1327|1327|1373|1373|1317|1317|0
1248904800000|2009-07-29 22:00:00|1327|1327|1344|1344|1358|1358|1325|1325|0
1248991200000|2009-07-30 22:00:00|1344|1344|1367.5|1367.5|1397|1397|1338|1338|0
1249250400000|2009-08-02 22:00:00|1387|1387|1422|1422|1447|1447|1387|1387|0
1249336800000|2009-08-03 22:00:00|1422|1422|1462|1462|1471|1471|1402|1402|0
1249423200000|2009-08-04 22:00:00|1462|1462|1465|1465|1484|1484|1453|1453|0
1249509600000|2009-08-05 22:00:00|1465|1465|1455|1455|1503|1503|1441|1441|0
1249596000000|2009-08-06 22:00:00|1455|1455|1456|1456|1488|1488|1448|1448|0
1249855200000|2009-08-09 22:00:00|1456|1456|1432|1432|1469|1469|1428|1428|0
1249941600000|2009-08-10 22:00:00|1432|1432|1428|1428|1449|1449|1423|1423|0
1250028000000|2009-08-11 22:00:00|1428|1428|1450|1450|1459|1459|1412|1412|0
1250114400000|2009-08-12 22:00:00|1450|1450|1501|1501|1503|1503|1446|1446|0
1250200800000|2009-08-13 22:00:00|1501|1501|1466|1466|1516|1516|1459|1459|0
1250460000000|2009-08-16 22:00:00|1466|1466|1397|1397|1467|1467|1381|1381|0
1250546400000|2009-08-17 22:00:00|1397|1397|1397|1397|1418|1418|1382|1382|0
1250632800000|2009-08-18 22:00:00|1397|1397|1381|1381|1412|1412|1348|1348|0
1250719200000|2009-08-19 22:00:00|1381|1381|1388|1388|1406|1406|1378|1378|0
1250805600000|2009-08-20 22:00:00|1388|1388|1417|1417|1425|1425|1370|1370|0
1251064800000|2009-08-23 22:00:00|1417|1417|1412|1412|1447|1447|1412|1412|0
1251151200000|2009-08-24 22:00:00|1412|1412|1424|1424|1441|1441|1405|1405|0
1251237600000|2009-08-25 22:00:00|1424|1424|1430|1430|1445|1445|1400|1400|0
1251324000000|2009-08-26 22:00:00|1430|1430|1427|1427|1434|1434|1394|1394|0
1251410400000|2009-08-27 22:00:00|1427|1427|1472|1472|1485|1485|1425|1425|0
1251669600000|2009-08-30 22:00:00|1472|1472|1470.5|1470.5|1490|1490|1451|1451|0
1251756000000|2009-08-31 22:00:00|1488|1488|1503|1503|1505|1505|1463|1463|0
1251842400000|2009-09-01 22:00:00|1503|1503|1535|1535|1546|1546|1483|1483|0
1251928800000|2009-09-02 22:00:00|1535|1535|1610|1610|1626|1626|1532|1532|0
1252015200000|2009-09-03 22:00:00|1610|1610|1619|1619|1632|1632|1580|1580|0
1252274400000|2009-09-06 22:00:00|1619|1619|1628|1628|1635|1635|1611|1611|0
1252360800000|2009-09-07 22:00:00|1628|1628|1641|1641|1681|1681|1625|1625|0
1252447200000|2009-09-08 22:00:00|1641|1641|1630|1630|1680|1680|1621|1621|0
1252533600000|2009-09-09 22:00:00|1630|1630|1663|1663|1668|1668|1602|1602|0
1252620000000|2009-09-10 22:00:00|1663|1663|1673|1673|1697|1697|1659|1659|0
1252879200000|2009-09-13 22:00:00|1673|1673|1650|1650|1679|1679|1628|1628|0
1252965600000|2009-09-14 22:00:00|1650|1650|1696|1696|1704|1704|1640|1640|0
1253052000000|2009-09-15 22:00:00|1696|1696|1734|1734|1745|1745|1696|1696|0
1253138400000|2009-09-16 22:00:00|1734|1734|1720|1720|1763|1763|1716|1716|0
1253224800000|2009-09-17 22:00:00|1720|1720|1689|1689|1732|1732|1693|1693|0
1253484000000|2009-09-20 22:00:00|1689|1689|1682|1682|1692|1692|1647|1647|0
1253570400000|2009-09-21 22:00:00|1682|1682|1709|1709|1729|1729|1677|1677|0
1253656800000|2009-09-22 22:00:00|1709|1709|1671|1671|1721|1721|1668|1668|0
1253743200000|2009-09-23 22:00:00|1671|1671|1617|1617|1698|1698|1614|1614|0
1253829600000|2009-09-24 22:00:00|1617|1617|1598|1598|1635|1635|1592|1592|0
1254088800000|2009-09-27 22:00:00|1598|1598|1616|1616|1629|1629|1572|1572|0
1254175200000|2009-09-28 22:00:00|1616|1616|1611|1611|1625|1625|1597|1597|0
1254261600000|2009-09-29 22:00:00|1611|1611|1638|1638|1666|1666|1610|1610|0
1254348000000|2009-09-30 22:00:00|1658|1658|1630|1630|1672|1672|1630|1630|0
1254434400000|2009-10-01 22:00:00|1630|1630|1611|1611|1643|1643|1589|1589|0
1254693600000|2009-10-04 22:00:00|1611|1611|1661|1661|1663|1663|1599|1599|0
1254780000000|2009-10-05 22:00:00|1661|1661|1730|1730|1736|1736|1656|1656|0
1254866400000|2009-10-06 22:00:00|1730|1730|1766|1766|1757|1757|1726|1726|0
1254952800000|2009-10-07 22:00:00|1766|1766|1775|1775|1792|1792|1748|1748|0
1255039200000|2009-10-08 22:00:00|1775|1775|1766|1766|1779|1779|1751|1751|0
1255298400000|2009-10-11 22:00:00|1766|1766|1769|1769|1791|1791|1766|1766|0
1255384800000|2009-10-12 22:00:00|1769|1769|1771|1771|1801|1801|1746|1746|0
1255471200000|2009-10-13 22:00:00|1771|1771|1786|1786|1807|1807|1769|1769|0
1255557600000|2009-10-14 22:00:00|1786|1786|1732|1732|1794|1794|1729|1729|0
1255644000000|2009-10-15 22:00:00|1732|1732|1739|1739|1753|1753|1717|1717|0
1255903200000|2009-10-18 22:00:00|1739|1739|1781|1781|1782|1782|1723|1723|0
1255989600000|2009-10-19 22:00:00|1781|1781|1750|1750|1791|1791|1738|1738|0
1256076000000|2009-10-20 22:00:00|1750|1750|1765|1765|1779|1779|1722|1722|0
1256162400000|2009-10-21 22:00:00|1765|1765|1766|1766|1774|1774|1733|1733|0
1256248800000|2009-10-22 22:00:00|1766|1766|1766|1766|1793|1793|1746|1746|0
1256511600000|2009-10-25 23:00:00|1766|1766|1700|1700|1775|1775|1698|1698|0
1256598000000|2009-10-26 23:00:00|1700|1700|1664|1664|1720|1720|1647|1647|0
1256684400000|2009-10-27 23:00:00|1664|1664|1609|1609|1674|1674|1609|1609|0
1256770800000|2009-10-28 23:00:00|1609|1609|1664|1664|1665|1665|1608|1608|0
1256857200000|2009-10-29 23:00:00|1664|1664|1645.5|1645.5|1671|1671|1620|1620|0
1257116400000|2009-11-01 23:00:00|1625|1625|1643|1643|1669|1669|1622|1622|0
1257202800000|2009-11-02 23:00:00|1643|1643|1718|1718|1732|1732|1622|1622|0
1257289200000|2009-11-03 23:00:00|1718|1718|1745|1745|1759|1759|1707|1707|0
1257375600000|2009-11-04 23:00:00|1745|1745|1736|1736|1750|1750|1715|1715|0
1257462000000|2009-11-05 23:00:00|1736|1736|1739|1739|1761|1761|1725|1725|0
1257721200000|2009-11-08 23:00:00|1739|1739|1757|1757|1775|1775|1739|1739|0
1257807600000|2009-11-09 23:00:00|1757|1757|1732|1732|1762|1762|1713|1713|0
1257894000000|2009-11-10 23:00:00|1732|1732|1759|1759|1770|1770|1728|1728|0
1257980400000|2009-11-11 23:00:00|1759|1759|1721|1721|1774|1774|1716|1716|0
1258066800000|2009-11-12 23:00:00|1721|1721|1740|1740|1742|1742|1701|1701|0
1258326000000|2009-11-15 23:00:00|1740|1740|1837|1837|1843|1843|1740|1740|0
1258412400000|2009-11-16 23:00:00|1837|1837|1841|1841|1841|1841|1806|1806|0
1258498800000|2009-11-17 23:00:00|1841|1841|1855|1855|1883|1883|1829|1829|0
1258585200000|2009-11-18 23:00:00|1855|1855|1850|1850|1857|1857|1814|1814|0
1258671600000|2009-11-19 23:00:00|1850|1850|1849|1849|1857|1857|1802|1802|0
1258930800000|2009-11-22 23:00:00|1849|1849|1859|1859|1891|1891|1849|1849|0
1259017200000|2009-11-23 23:00:00|1859|1859|1850|1850|1866|1866|1831|1831|0
1259103600000|2009-11-24 23:00:00|1850|1850|1883|1883|1883|1883|1845|1845|0
1259190000000|2009-11-25 23:00:00|1883|1883|1861|1861|1886|1886|1841|1841|0
1259276400000|2009-11-26 23:00:00|1861|1861|1830|1830|1861|1861|1766|1766|0
1259535600000|2009-11-29 23:00:00|1830|1830|1828.5|1828.5|1848|1848|1809|1809|0
1259622000000|2009-11-30 23:00:00|1846|1846|1906|1906|1924|1924|1836|1836|0
1259708400000|2009-12-01 23:00:00|1906|1906|1921|1921|1941|1941|1904|1904|0
1259794800000|2009-12-02 23:00:00|1921|1921|1881|1881|1943|1943|1878|1878|0
1259881200000|2009-12-03 23:00:00|1881|1881|1842|1842|1892|1892|1826|1826|0
1260140400000|2009-12-06 23:00:00|1842|1842|1816|1816|1850|1850|1793|1793|0
1260226800000|2009-12-07 23:00:00|1816|1816|1758|1758|1833|1833|1752|1752|0
1260313200000|2009-12-08 23:00:00|1758|1758|1737|1737|1786|1786|1720|1720|0
1260399600000|2009-12-09 23:00:00|1737|1737|1738|1738|1751|1751|1711|1711|0
1260486000000|2009-12-10 23:00:00|1738|1738|1709|1709|1758|1758|1697|1697|0
1260745200000|2009-12-13 23:00:00|1709|1709|1737|1737|1737|1737|1702|1702|0
1260831600000|2009-12-14 23:00:00|1737|1737|1740|1740|1746|1746|1709|1709|0
1260918000000|2009-12-15 23:00:00|1740|1740|1768|1768|1776|1776|1730|1730|0
1261004400000|2009-12-16 23:00:00|1768|1768|1712|1712|1776|1776|1705|1705|0
1261090800000|2009-12-17 23:00:00|1712|1712|1725|1725|1734|1734|1707|1707|0
1261350000000|2009-12-20 23:00:00|1725|1725|1702|1702|1747|1747|1694|1694|0
1261436400000|2009-12-21 23:00:00|1702|1702|1695|1695|1711|1711|1674|1674|0
1261522800000|2009-12-22 23:00:00|1695|1695|1709|1709|1720|1720|1683|1683|0
1261609200000|2009-12-23 23:00:00|1709|1709|1755|1755|1749|1749|1708|1708|0
1261695600000|2009-12-24 23:00:00|1755|1755|1743|1743|1755|1755|1745|1745|0
1261954800000|2009-12-27 23:00:00|1743|1743|1749|1749|1763|1763|1741|1741|0
1262041200000|2009-12-28 23:00:00|1749|1749|1707|1707|1750|1750|1704|1704|0
1262127600000|2009-12-29 23:00:00|1707|1707|1678|1678|1713|1713|1672|1672|0
1262214000000|2009-12-30 23:00:00|1678|1678|1690|1690|1706|1706|1674|1674|0
1262300400000|2009-12-31 23:00:00|1686|1686|1686|1686|1687|1687|1684|1684|0
1262559600000|2010-01-03 23:00:00|1686|1686|1755|1755|1754|1754|1681|1681|0
1262646000000|2010-01-04 23:00:00|1755|1755|1775|1775|1785|1785|1748|1748|0
1262732400000|2010-01-05 23:00:00|1775|1775|1819|1819|1820|1820|1771|1771|0
1262818800000|2010-01-06 23:00:00|1819|1819|1821|1821|1833|1833|1802|1802|0
1262905200000|2010-01-07 23:00:00|1821|1821|1841|1841|1848|1848|1802|1802|0
1263164400000|2010-01-10 23:00:00|1841|1841|1854|1854|1886|1886|1841|1841|0
1263250800000|2010-01-11 23:00:00|1854|1854|1825|1825|1877|1877|1812|1812|0
1263337200000|2010-01-12 23:00:00|1825|1825|1860|1860|1860|1860|1817|1817|0
1263423600000|2010-01-13 23:00:00|1860|1860|1865|1865|1870|1870|1831|1831|0
1263510000000|2010-01-14 23:00:00|1865|1865|1834|1834|1865|1865|1836|1836|0
1263769200000|2010-01-17 23:00:00|1834|1834|1859|1859|1866|1866|1834|1834|0
1263855600000|2010-01-18 23:00:00|1859|1859|1873|1873|1882|1882|1844|1844|0
1263942000000|2010-01-19 23:00:00|1873|1873|1786|1786|1882|1882|1777|1777|0
1264028400000|2010-01-20 23:00:00|1786|1786|1736|1736|1802|1802|1730|1730|0
1264114800000|2010-01-21 23:00:00|1736|1736|1699|1699|1748|1748|1683|1683|0
1264374000000|2010-01-24 23:00:00|1699|1699|1711|1711|1723|1723|1694|1694|0
1264460400000|2010-01-25 23:00:00|1711|1711|1673|1673|1723|1723|1629|1629|0
1264546800000|2010-01-26 23:00:00|1673|1673|1653|1653|1693|1693|1638|1638|0
1264633200000|2010-01-27 23:00:00|1653|1653|1621|1621|1671|1671|1597|1597|0
1264719600000|2010-01-28 23:00:00|1621|1621|1615.5|1615.5|1633|1633|1598|1598|0
1264978800000|2010-01-31 23:00:00|1617|1617|1664|1664|1668|1668|1607|1607|0
1265065200000|2010-02-01 23:00:00|1664|1664|1667|1667|1679|1679|1652|1652|0
1265151600000|2010-02-02 23:00:00|1667|1667|1635|1635|1692|1692|1625|1625|0
1265238000000|2010-02-03 23:00:00|1635|1635|1524|1524|1638|1638|1516|1516|0
1265324400000|2010-02-04 23:00:00|1524|1524|1511|1511|1535|1535|1463|1463|0
1265583600000|2010-02-07 23:00:00|1511|1511|1498|1498|1529|1529|1492|1492|0
1265670000000|2010-02-08 23:00:00|1498|1498|1542|1542|1556|1556|1495|1495|0
1265756400000|2010-02-09 23:00:00|1542|1542|1519|1519|1561|1561|1505|1505|0
1265842800000|2010-02-10 23:00:00|1519|1519|1564|1564|1570|1570|1515|1515|0
1265929200000|2010-02-11 23:00:00|1564|1564|1551|1551|1569|1569|1518|1518|0
1266188400000|2010-02-14 23:00:00|1551|1551|1550|1550|1561|1561|1534|1534|0
1266274800000|2010-02-15 23:00:00|1550|1550|1612|1612|1619|1619|1545|1545|0
1266361200000|2010-02-16 23:00:00|1612|1612|1585|1585|1630|1630|1586|1586|0
1266447600000|2010-02-17 23:00:00|1585|1585|1584|1584|1625|1625|1565|1565|0
1266534000000|2010-02-18 23:00:00|1584|1584|1634|1634|1648|1648|1571|1571|0
1266793200000|2010-02-21 23:00:00|1634|1634|1621|1621|1654|1654|1612|1612|0
1266879600000|2010-02-22 23:00:00|1621|1621|1582|1582|1640|1640|1577|1577|0
1266966000000|2010-02-23 23:00:00|1582|1582|1595|1595|1598|1598|1562|1562|0
1267052400000|2010-02-24 23:00:00|1595|1595|1605|1605|1614|1614|1558|1558|0
1267138800000|2010-02-25 23:00:00|1605|1605|1625|1625|1650|1650|1600|1600|0
1267398000000|2010-02-28 23:00:00|1656|1656|1644|1644|1673|1673|1639|1639|0
1267484400000|2010-03-01 23:00:00|1644|1644|1691|1691|1706|1706|1630|1630|0
1267570800000|2010-03-02 23:00:00|1691|1691|1718|1718|1733|1733|1686|1686|0
1267657200000|2010-03-03 23:00:00|1718|1718|1709|1709|1736|1736|1703|1703|0
1267743600000|2010-03-04 23:00:00|1709|1709|1734|1734|1747|1747|1709|1709|0
1268002800000|2010-03-07 23:00:00|1734|1734|1721|1721|1749|1749|1708|1708|0
1268089200000|2010-03-08 23:00:00|1721|1721|1723|1723|1738|1738|1685|1685|0
1268175600000|2010-03-09 23:00:00|1723|1723|1698|1698|1762|1762|1690|1690|0
1268262000000|2010-03-10 23:00:00|1698|1698|1716|1716|1715|1715|1680|1680|0
1268348400000|2010-03-11 23:00:00|1716|1716|1703|1703|1731|1731|1693|1693|0
1268607600000|2010-03-14 23:00:00|1703|1703|1709|1709|1714|1714|1692|1692|0
1268694000000|2010-03-15 23:00:00|1709|1709|1741|1741|1746|1746|1706|1706|0
1268780400000|2010-03-16 23:00:00|1741|1741|1748|1748|1757|1757|1732|1732|0
1268866800000|2010-03-17 23:00:00|1748|1748|1736|1736|1753|1753|1730|1730|0
1268953200000|2010-03-18 23:00:00|1736|1736|1695|1695|1742|1742|1692|1692|0
1269212400000|2010-03-21 23:00:00|1695|1695|1694|1694|1697|1697|1658|1658|0
1269298800000|2010-03-22 23:00:00|1694|1694|1698|1698|1711|1711|1671|1671|0
1269385200000|2010-03-23 23:00:00|1698|1698|1654|1654|1700|1700|1653|1653|0
1269471600000|2010-03-24 23:00:00|1654|1654|1653|1653|1682|1682|1652|1652|0
1269558000000|2010-03-25 23:00:00|1653|1653|1691|1691|1694|1694|1652|1652|0
1269813600000|2010-03-28 22:00:00|1691|1691|1734|1734|1740|1740|1691|1691|0
1269900000000|2010-03-29 22:00:00|1734|1734|1722|1722|1745|1745|1721|1721|0
1269986400000|2010-03-30 22:00:00|1722|1722|1741.5|1741.5|1761|1761|1722|1722|0
1270072800000|2010-03-31 22:00:00|1745|1745|1777|1777|1797|1797|1743|1743|0
1270159200000|2010-04-01 22:00:00|1777|1777|1781|1781|1787|1787|1777|1777|0
1270418400000|2010-04-04 22:00:00|1781|1781|1804|1804|1815|1815|1775|1775|0
1270504800000|2010-04-05 22:00:00|1804|1804|1789|1789|1807|1807|1783|1783|0
1270591200000|2010-04-06 22:00:00|1789|1789|1814|1814|1824|1824|1789|1789|0
1270677600000|2010-04-07 22:00:00|1814|1814|1805|1805|1816|1816|1789|1789|0
1270764000000|2010-04-08 22:00:00|1805|1805|1843|1843|1841|1841|1801|1801|0
1271023200000|2010-04-11 22:00:00|1843|1843|1818|1818|1858|1858|1812|1812|0
1271109600000|2010-04-12 22:00:00|1818|1818|1818|1818|1829|1829|1792|1792|0
1271196000000|2010-04-13 22:00:00|1818|1818|1840|1840|1848|1848|1816|1816|0
1271282400000|2010-04-14 22:00:00|1840|1840|1838|1838|1849|1849|1819|1819|0
1271368800000|2010-04-15 22:00:00|1838|1838|1764|1764|1840|1840|1751|1751|0
1271628000000|2010-04-18 22:00:00|1764|1764|1773|1773|1775|1775|1745|1745|0
1271714400000|2010-04-19 22:00:00|1773|1773|1782|1782|1806|1806|1768|1768|0
1271800800000|2010-04-20 22:00:00|1782|1782|1802|1802|1811|1811|1767|1767|0
1271887200000|2010-04-21 22:00:00|1802|1802|1795|1795|1814|1814|1773|1773|0
1271973600000|2010-04-22 22:00:00|1795|1795|1825|1825|1832|1832|1781|1781|0
1272232800000|2010-04-25 22:00:00|1825|1825|1825|1825|1842|1842|1822|1822|0
1272319200000|2010-04-26 22:00:00|1825|1825|1815|1815|1841|1841|1805|1805|0
1272405600000|2010-04-27 22:00:00|1815|1815|1805|1805|1823|1823|1781|1781|0
1272492000000|2010-04-28 22:00:00|1805|1805|1844|1844|1853|1853|1805|1805|0
1272578400000|2010-04-29 22:00:00|1844|1844|1858.5|1858.5|1874|1874|1843|1843|0
1272837600000|2010-05-02 22:00:00|1861|1861|1877|1877|1884|1884|1848|1848|0
1272924000000|2010-05-03 22:00:00|1877|1877|1782|1782|1879|1879|1777|1777|0
1273010400000|2010-05-04 22:00:00|1782|1782|1748|1748|1785|1785|1705|1705|0
1273096800000|2010-05-05 22:00:00|1748|1748|1760|1760|1772|1772|1723|1723|0
1273183200000|2010-05-06 22:00:00|1760|1760|1841|1841|1857|1857|1745|1745|0
1273442400000|2010-05-09 22:00:00|1841|1841|1843|1843|1877|1877|1818|1818|0
1273528800000|2010-05-10 22:00:00|1843|1843|1928|1928|1942|1942|1835|1835|0
1273615200000|2010-05-11 22:00:00|1928|1928|1943|1943|1968|1968|1906|1906|0
1273701600000|2010-05-12 22:00:00|1943|1943|1941|1941|1979|1979|1932|1932|0
1273788000000|2010-05-13 22:00:00|1941|1941|1925|1925|1968|1968|1894|1894|0
1274047200000|2010-05-16 22:00:00|1925|1925|1886|1886|1953|1953|1875|1875|0
1274133600000|2010-05-17 22:00:00|1886|1886|1895|1895|1908|1908|1862|1862|0
1274220000000|2010-05-18 22:00:00|1895|1895|1814|1814|1895|1895|1793|1793|0
1274306400000|2010-05-19 22:00:00|1814|1814|1757|1757|1828|1828|1748|1748|0
1274392800000|2010-05-20 22:00:00|1757|1757|1761|1761|1784|1784|1739|1739|0
1274652000000|2010-05-23 22:00:00|1761|1761|1783|1783|1804|1804|1758|1758|0
1274738400000|2010-05-24 22:00:00|1783|1783|1804|1804|1793|1793|1752|1752|0
1274824800000|2010-05-25 22:00:00|1804|1804|1798|1798|1838|1838|1795|1795|0
1274911200000|2010-05-26 22:00:00|1798|1798|1841|1841|1854|1854|1798|1798|0
1274997600000|2010-05-27 22:00:00|1841|1841|1835|1835|1861|1861|1821|1821|0
1275256800000|2010-05-30 22:00:00|1835|1835|1844|1844|1858|1858|1830|1830|0
1275343200000|2010-05-31 22:00:00|1848|1848|1838|1838|1866|1866|1816|1816|0
1275429600000|2010-06-01 22:00:00|1838|1838|1830|1830|1848|1848|1806|1806|0
1275516000000|2010-06-02 22:00:00|1830|1830|1795|1795|1843|1843|1780|1780|0
1275602400000|2010-06-03 22:00:00|1795|1795|1741|1741|1798|1798|1727|1727|0
1275861600000|2010-06-06 22:00:00|1741|1741|1808|1808|1815|1815|1716|1716|0
1275948000000|2010-06-07 22:00:00|1808|1808|1821|1821|1846|1846|1802|1802|0
1276034400000|2010-06-08 22:00:00|1821|1821|1808|1808|1834|1834|1807|1807|0
1276120800000|2010-06-09 22:00:00|1808|1808|1820|1820|1841|1841|1780|1780|0
1276207200000|2010-06-10 22:00:00|1820|1820|1820|1820|1850|1850|1805|1805|0
1276466400000|2010-06-13 22:00:00|1820|1820|1817|1817|1854|1854|1817|1817|0
1276552800000|2010-06-14 22:00:00|1817|1817|1848|1848|1864|1864|1816|1816|0
1276639200000|2010-06-15 22:00:00|1848|1848|1841|1841|1864|1864|1837|1837|0
1276725600000|2010-06-16 22:00:00|1841|1841|1870|1870|1886|1886|1830|1830|0
1276812000000|2010-06-17 22:00:00|1870|1870|1915|1915|1924|1924|1865|1865|0
1277071200000|2010-06-20 22:00:00|1915|1915|1870|1870|1944|1944|1864|1864|0
1277157600000|2010-06-21 22:00:00|1870|1870|1877|1877|1896|1896|1856|1856|0
1277244000000|2010-06-22 22:00:00|1877|1877|1847|1847|1894|1894|1830|1830|0
1277330400000|2010-06-23 22:00:00|1847|1847|1861|1861|1879|1879|1817|1817|0
1277416800000|2010-06-24 22:00:00|1861|1861|1904|1904|1912|1912|1859|1859|0
1277676000000|2010-06-27 22:00:00|1904|1904|1870|1870|1923|1923|1862|1862|0
1277762400000|2010-06-28 22:00:00|1870|1870|1846|1846|1875|1875|1836|1836|0
1277848800000|2010-06-29 22:00:00|1846|1846|1859|1859|1875|1875|1843|1843|0
1277935200000|2010-06-30 22:00:00|1858|1858|1785|1785|1865|1865|1769|1769|0
1278021600000|2010-07-01 22:00:00|1785|1785|1779|1779|1807|1807|1759|1759|0
1278280800000|2010-07-04 22:00:00|1779|1779|1772|1772|1788|1788|1770|1770|0
1278367200000|2010-07-05 22:00:00|1772|1772|1775|1775|1799|1799|1760|1760|0
1278453600000|2010-07-06 22:00:00|1775|1775|1796|1796|1805|1805|1752|1752|0
1278540000000|2010-07-07 22:00:00|1796|1796|1791|1791|1814|1814|1769|1769|0
1278626400000|2010-07-08 22:00:00|1791|1791|1803|1803|1818|1818|1778|1778|0
1278885600000|2010-07-11 22:00:00|1803|1803|1788|1788|1811|1811|1773|1773|0
1278972000000|2010-07-12 22:00:00|1788|1788|1822|1822|1837|1837|1782|1782|0
1279058400000|2010-07-13 22:00:00|1822|1822|1827|1827|1844|1844|1807|1807|0
1279144800000|2010-07-14 22:00:00|1827|1827|1831|1831|1848|1848|1814|1814|0
1279231200000|2010-07-15 22:00:00|1831|1831|1780|1780|1833|1833|1769|1769|0
1279490400000|2010-07-18 22:00:00|1780|1780|1759|1759|1788|1788|1745|1745|0
1279576800000|2010-07-19 22:00:00|1759|1759|1765|1765|1774|1774|1740|1740|0
1279663200000|2010-07-20 22:00:00|1765|1765|1763|1763|1785|1785|1752|1752|0
1279749600000|2010-07-21 22:00:00|1763|1763|1808|1808|1817|1817|1758|1758|0
1279836000000|2010-07-22 22:00:00|1808|1808|1807|1807|1827|1827|1800|1800|0
1280095200000|2010-07-25 22:00:00|1821.6|1818.6|1819|1816|1822.6|1819.6|1807.5|1804.5|1714
1280181600000|2010-07-26 22:00:00|1818.5|1815.5|1766.5|1763.5|1824.6|1821.6|1760.8|1757.8|12162
1280268000000|2010-07-27 22:00:00|1766.7|1763.7|1753.2|1750.2|1775.5|1772.5|1734.8|1731.8|8899
1280354400000|2010-07-28 22:00:00|1753.3|1750.3|1757.5|1754.5|1770.5|1767.5|1749.5|1746.5|9946
1280440800000|2010-07-29 22:00:00|1758|1755|1800.5|1797.5|1813|1810|1755|1752|12141
1280613600000|2010-07-31 22:00:00|1800.6|1797.6|1801|1798|1803.5|1800.5|1799|1796|68
1280700000000|2010-08-01 22:00:00|1800.5|1797.5|1839|1836|1857.9|1854.9|1800|1797|10558
1280786400000|2010-08-02 22:00:00|1838.6|1835.6|1843.5|1840.5|1861.1|1858.1|1832.6|1829.6|9812
1280872800000|2010-08-03 22:00:00|1843|1840|1834|1831|1871|1868|1824.5|1821.5|11706
1280959200000|2010-08-04 22:00:00|1834.5|1831.5|1837.5|1834.5|1848.8|1845.8|1821.3|1818.3|9924
1281045600000|2010-08-05 22:00:00|1827|1827|1843|1843|1855|1855|1826|1826|0
1281218400000|2010-08-07 22:00:00|1849|1846|1842.5|1839.5|1849.5|1846.5|1841|1838|129
1281304800000|2010-08-08 22:00:00|1842|1839|1840|1837|1859|1856|1824.6|1821.6|7795
1281391200000|2010-08-09 22:00:00|1840.5|1837.5|1831.5|1828.5|1847|1844|1798.8|1795.8|12157
1281477600000|2010-08-10 22:00:00|1832|1829|1794|1791|1837.4|1834.4|1783|1780|12822
1281564000000|2010-08-11 22:00:00|1793.5|1790.5|1813|1810|1813|1810|1786.8|1783.8|10297
1281650400000|2010-08-12 22:00:00|1799|1799|1807|1807|1816|1816|1794|1794|0
1281823200000|2010-08-14 22:00:00|1813|1810|1816.5|1813.5|1817.5|1814.5|1812|1809|56
1281909600000|2010-08-15 22:00:00|1816|1813|1841.5|1838.5|1850|1847|1815|1812|8728
1281996000000|2010-08-16 22:00:00|1841.1|1838.1|1851.5|1848.5|1863.4|1860.4|1838.6|1835.6|10066
1282082400000|2010-08-17 22:00:00|1851.1|1848.1|1848.5|1845.5|1858.3|1855.3|1819.4|1816.4|10484
1282168800000|2010-08-18 22:00:00|1849|1846|1831.5|1828.5|1859.5|1856.5|1824.5|1821.5|7982
1282255200000|2010-08-19 22:00:00|1825|1825|1795|1795|1831|1831|1780|1780|0
1282428000000|2010-08-21 22:00:00|1801.3|1798.3|1804.8|1801.8|1805.5|1802.5|1800.8|1797.8|108
1282514400000|2010-08-22 22:00:00|1804.6|1801.6|1799.4|1796.4|1810.3|1807.3|1792|1789|9779
1282600800000|2010-08-23 22:00:00|1799.5|1796.5|1837.5|1834.5|1849|1846|1776.4|1773.4|14123
1282687200000|2010-08-24 22:00:00|1837|1834|1893.5|1890.5|1904.5|1901.5|1835.5|1832.5|7198
1282773600000|2010-08-25 22:00:00|1894|1891|1894|1891|1918.5|1915.5|1892.3|1889.3|5500
1282860000000|2010-08-26 22:00:00|1890|1890|1905|1905|1932|1932|1886|1886|0
1283032800000|2010-08-28 22:00:00|1907|1904|1919.5|1916.5|1923|1920|1906|1903|137
1283119200000|2010-08-29 22:00:00|1919|1916|1906.5|1903.5|1921.9|1918.9|1900|1897|7472
1283205600000|2010-08-30 22:00:00|1906|1903|1933|1930|1942.3|1939.3|1884.8|1881.8|12538
1283292000000|2010-08-31 22:00:00|1932.5|1929.5|1938|1935|1950.8|1947.8|1930.6|1927.6|10500
1283378400000|2010-09-01 22:00:00|1938.5|1935.5|1961|1958|1971.8|1968.8|1933.1|1930.1|10558
1283464800000|2010-09-02 22:00:00|1961.5|1958.5|1985.7|1982.7|1996|1993|1949.8|1946.8|11277
1283637600000|2010-09-04 22:00:00|1985.5|1982.5|1990|1987|1991|1988|1985|1982|156
1283724000000|2010-09-05 22:00:00|1990.5|1987.5|1995|1992|1996.5|1993.5|1980.1|1977.1|2669
1283810400000|2010-09-06 22:00:00|1995.5|1992.5|1986.5|1983.5|2002.6|1999.6|1956.5|1953.5|13286
1283896800000|2010-09-07 22:00:00|1986|1983|1998|1995|2016.1|2013.1|1985|1982|14028
1283983200000|2010-09-08 22:00:00|1997.5|1994.5|1975.5|1972.5|2007.9|2004.9|1969.6|1966.6|13105
1284069600000|2010-09-09 22:00:00|1975|1972|1989.5|1986.5|2005|2002|1969.5|1966.5|12109
1284242400000|2010-09-11 22:00:00|1989|1986|1986.5|1983.5|1990.5|1987.5|1985.5|1982.5|161
1284328800000|2010-09-12 22:00:00|1986.3|1983.3|2007.5|2004.5|2024.4|2021.4|1981|1978|12660
1284415200000|2010-09-13 22:00:00|2007|2004|2051.5|2048.5|2053.3|2050.3|2007|2004|14497
1284501600000|2010-09-14 22:00:00|2051.3|2048.3|2064|2061|2068|2065|2034|2031|13440
1284588000000|2010-09-15 22:00:00|2064.5|2061.5|2077.6|2074.6|2083.5|2080.5|2046.8|2043.8|13621
1284674400000|2010-09-16 22:00:00|2081.3|2078.3|2076.5|2073.5|2085.4|2082.4|2073.5|2070.5|607
1284847200000|2010-09-18 22:00:00|2076.6|2073.6|2077.3|2074.3|2081|2078|2075.5|2072.5|133
1284933600000|2010-09-19 22:00:00|2077|2074|2075|2072|2099|2096|2072.4|2069.4|10975
1285020000000|2010-09-20 22:00:00|2075.5|2072.5|2097.3|2094.3|2108.9|2105.9|2052.5|2049.5|14475
1285106400000|2010-09-21 22:00:00|2097.1|2094.1|2115.5|2112.5|2118|2115|2092.1|2089.1|14985
1285192800000|2010-09-22 22:00:00|2115|2112|2119.7|2116.7|2120.5|2117.5|2112.5|2109.5|455
1285279200000|2010-09-23 22:00:00|2110|2110|2144|2144|2147|2147|2108|2108|0
1285452000000|2010-09-25 22:00:00|2147.5|2144.5|2147.3|2144.3|2150.3|2147.3|2145.5|2142.5|125
1285538400000|2010-09-26 22:00:00|2147.5|2144.5|2140.5|2137.5|2163.6|2160.6|2136.8|2133.8|7030
1285624800000|2010-09-27 22:00:00|2176.5|2173.5|2177.5|2174.5|2179.3|2176.3|2172.5|2169.5|116
1285711200000|2010-09-28 22:00:00|2178|2175|2191.3|2188.3|2201.8|2198.8|2170|2167|12610
1285797600000|2010-09-29 22:00:00|2191|2188|2176.5|2173.5|2209.5|2206.5|2157.5|2154.5|10730
1285884000000|2010-09-30 22:00:00|2170|2170|2206|2206|2215|2215|2169|2169|0
1286056800000|2010-10-02 22:00:00|2210.1|2207.1|2221|2218|2223|2220|2210.1|2207.1|201
1286143200000|2010-10-03 22:00:00|2220.5|2217.5|2186.5|2183.5|2220.5|2217.5|2183|2180|10664
1286229600000|2010-10-04 22:00:00|2187.5|2184.5|2287.3|2284.3|2290.5|2287.5|2183|2180|7355
1286316000000|2010-10-05 22:00:00|2287|2284|2315|2312|2321|2318|2277|2274|15809
1286402400000|2010-10-06 22:00:00|2315.5|2312.5|2263|2260|2352.8|2349.8|2248|2245|27275
1286488800000|2010-10-07 22:00:00|2262.5|2259.5|2322.7|2319.7|2331.5|2328.5|2235|2232|23382
1286661600000|2010-10-09 22:00:00|2322.5|2319.5|2345|2342|2345.5|2342.5|2322.5|2319.5|291
1286748000000|2010-10-10 22:00:00|2344.5|2341.5|2331|2328|2368|2365|2305.8|2302.8|20451
1286834400000|2010-10-11 22:00:00|2331.5|2328.5|2334.5|2331.5|2348.5|2345.5|2295|2292|21496
1286920800000|2010-10-12 22:00:00|2335|2332|2404|2401|2410.2|2407.2|2333.5|2330.5|19593
1287007200000|2010-10-13 22:00:00|2404.5|2401.5|2478.5|2475.5|2493.4|2490.4|2401.5|2398.5|22992
1287093600000|2010-10-14 22:00:00|2462|2462|2426|2426|2483|2483|2406|2406|0
1287266400000|2010-10-16 22:00:00|2429.5|2426.5|2424|2421|2431.5|2428.5|2421|2418|248
1287352800000|2010-10-17 22:00:00|2423.5|2420.5|2434|2431|2452.1|2449.1|2372.5|2369.5|22214
1287439200000|2010-10-18 22:00:00|2434.5|2431.5|2345|2342|2451|2448|2329.4|2326.4|30554
1287525600000|2010-10-19 22:00:00|2344.5|2341.5|2403.5|2400.5|2403.5|2400.5|2331|2328|26324
1287612000000|2010-10-20 22:00:00|2403|2400|2309.5|2306.5|2407.5|2404.5|2304.5|2301.5|32816
1287698400000|2010-10-21 22:00:00|2309|2306|2330|2327|2341.5|2338.5|2285.4|2282.4|25329
1287871200000|2010-10-23 22:00:00|2329.9|2326.9|2333|2330|2347.5|2344.5|2329|2326|453
1287957600000|2010-10-24 22:00:00|2333.5|2330.5|2365|2362|2386.6|2383.6|2332.5|2329.5|25409
1288044000000|2010-10-25 22:00:00|2364.5|2361.5|2421|2418|2423|2420|2317.8|2314.8|26615
1288130400000|2010-10-26 22:00:00|2421.5|2418.5|2364|2361|2424|2421|2337.5|2334.5|37584
1288216800000|2010-10-27 22:00:00|2364.5|2361.5|2400|2397|2405.5|2402.5|2352|2349|25095
1288303200000|2010-10-28 22:00:00|2399|2399|2422.5|2422.5|2473|2473|2372|2372|0
1288476000000|2010-10-30 22:00:00|2484|2481|2492.5|2489.5|2498.5|2495.5|2483.5|2480.5|78
1288566000000|2010-10-31 23:00:00|2492|2489|2474|2471|2506.3|2503.3|2454.5|2451.5|752
1288652400000|2010-11-01 23:00:00|2474|2471|2493|2490|2496.8|2493.8|2468|2465|522
1288738800000|2010-11-02 23:00:00|2493.1|2490.1|2481.8|2478.8|2503|2500|2397.6|2394.6|681
1288825200000|2010-11-03 23:00:00|2481|2478|2627|2624|2639.5|2636.5|2480|2477|19872
1288911600000|2010-11-04 23:00:00|2627.5|2624.5|2674.5|2671.5|2693.5|2690.5|2589.5|2586.5|24806
1289170800000|2010-11-07 23:00:00|2677.5|2674.5|2771.8|2768.8|2776.5|2773.5|2654.4|2651.4|32743
1289257200000|2010-11-08 23:00:00|2773|2770|2695.8|2692.8|2937.8|2934.8|2644.5|2641.5|64694
1289343600000|2010-11-09 23:00:00|2698.5|2695.5|2725.3|2722.3|2820.6|2817.6|2652.3|2649.3|76211
1289430000000|2010-11-10 23:00:00|2726.5|2723.5|2771.8|2768.8|2786.4|2783.4|2692.9|2689.9|49550
1289516400000|2010-11-11 23:00:00|2772.5|2769.5|2607.8|2604.8|2772.5|2769.5|2580|2577|60038
1289775600000|2010-11-14 23:00:00|2603|2600|2556|2553|2651|2648|2544|2541|56579
1289862000000|2010-11-15 23:00:00|2558|2555|2545.3|2542.3|2587.6|2584.6|2501.5|2498.5|65450
1289948400000|2010-11-16 23:00:00|2545|2542|2566.3|2563.3|2593|2590|2506|2503|40813
1290034800000|2010-11-17 23:00:00|2565.5|2562.5|2700.3|2697.3|2707.4|2704.4|2563.5|2560.5|39802
1290121200000|2010-11-18 23:00:00|2697|2694|2732|2729|2742.4|2739.4|2639.5|2636.5|38493
1290380400000|2010-11-21 23:00:00|2766.5|2763.5|2788.5|2785.5|2794.1|2791.1|2712.1|2709.1|53049
1290466800000|2010-11-22 23:00:00|2789.5|2786.5|2753.5|2750.5|2793.5|2790.5|2707|2704|34526
1290553200000|2010-11-23 23:00:00|2754.5|2751.5|2754.5|2751.5|2772|2769|2715.6|2712.6|34007
1290639600000|2010-11-24 23:00:00|2756|2753|2758.8|2755.8|2760.8|2757.8|2735.5|2732.5|15707
1290726000000|2010-11-25 23:00:00|2754|2751|2671.5|2668.5|2757|2754|2645.3|2642.3|29380
1290985200000|2010-11-28 23:00:00|2681.8|2678.8|2716.5|2713.5|2728.2|2725.2|2649.5|2646.5|38594
1291071600000|2010-11-29 23:00:00|2716|2713|2811.5|2808.5|2835.3|2832.3|2693.1|2690.1|32542
1291158000000|2010-11-30 23:00:00|2815.5|2812.5|2844.5|2841.5|2885.1|2882.1|2799.6|2796.6|42682
1291244400000|2010-12-01 23:00:00|2842|2839|2854.5|2851.5|2903.9|2900.9|2831.3|2828.3|40715
1291330800000|2010-12-02 23:00:00|2861|2858|2942|2939|2942|2939|2857.5|2854.5|30292
1291590000000|2010-12-05 23:00:00|2962.5|2959.5|3018.3|3015.3|3029.6|3026.6|2945.5|2942.5|49571
1291676400000|2010-12-06 23:00:00|3018.5|3015.5|2869.5|2866.5|3072.1|3069.1|2849.5|2846.5|61917
1291762800000|2010-12-07 23:00:00|2875|2872|2841.8|2838.8|2926.9|2923.9|2800|2797|57983
1291849200000|2010-12-08 23:00:00|2839.5|2836.5|2879|2876|2902.5|2899.5|2818.5|2815.5|47554
1291935600000|2010-12-09 23:00:00|2880.5|2877.5|2869.5|2866.5|2900.3|2897.3|2806.9|2803.9|38881
1292194800000|2010-12-12 23:00:00|2862.5|2859.5|2956|2953|2972|2969|2847|2844|26838
1292281200000|2010-12-13 23:00:00|2955.5|2952.5|2950.5|2947.5|2997|2994|2921.4|2918.4|32340
1292367600000|2010-12-14 23:00:00|2951.5|2948.5|2882|2879|2962|2959|2872.8|2869.8|30867
1292454000000|2010-12-15 23:00:00|2880.8|2877.8|2888.8|2885.8|2923.5|2920.5|2833.8|2830.8|42922
1292540400000|2010-12-16 23:00:00|2889.5|2886.5|2916.3|2913.3|2933|2930|2867.8|2864.8|35944
1292799600000|2010-12-19 23:00:00|2920.5|2917.5|2935|2932|2954|2951|2879.5|2876.5|25005
1292886000000|2010-12-20 23:00:00|2937.5|2934.5|2940.5|2937.5|2959|2956|2903.5|2900.5|27385
1292972400000|2010-12-21 23:00:00|2933.5|2930.5|2924.5|2921.5|2948.5|2945.5|2922|2919|20625
1293058800000|2010-12-22 23:00:00|2926|2923|2927|2924|2940.5|2937.5|2895|2892|17922
1293145200000|2010-12-23 23:00:00|2935.5|2932.5|2929.5|2921.5|2939.5|2932.5|2929.5|2921.5|74
1293404400000|2010-12-26 23:00:00|2913.8|2905.8|2928.5|2925.5|2933.5|2930.5|2880.5|2877.5|14733
1293490800000|2010-12-27 23:00:00|2933|2930|3031|3028|3034.7|3031.7|2928.8|2925.8|18346
1293577200000|2010-12-28 23:00:00|3031.3|3028.3|3061.5|3058.5|3070.5|3067.5|3014.3|3011.3|17181
1293663600000|2010-12-29 23:00:00|3062.3|3059.3|3047.5|3044.5|3092.3|3089.3|3035.2|3032.2|20575
1293750000000|2010-12-30 23:00:00|3046.5|3043.5|3092.5|3089.5|3096.5|3093.5|3046.3|3043.3|10482
1294009200000|2011-01-02 23:00:00|3090.8|3087.8|3070|3067|3126|3123|3050.3|3047.3|26975
1294095600000|2011-01-03 23:00:00|3071.8|3068.8|2979.5|2976.5|3088.9|3085.9|2934.4|2931.4|45557
1294182000000|2011-01-04 23:00:00|2982.5|2979.5|2933.8|2930.8|2990|2987|2858|2855|19543
1294268400000|2011-01-05 23:00:00|2928.5|2925.5|2907.3|2904.3|2959.5|2956.5|2881.5|2878.5|19621
1294354800000|2011-01-06 23:00:00|2904|2901|2869|2866|2937.1|2934.1|2835.5|2832.5|30171
1294614000000|2011-01-09 23:00:00|2874.3|2871.3|2910.5|2907.5|2913.1|2910.1|2865.5|2862.5|35687
1294700400000|2011-01-10 23:00:00|2911.5|2908.5|2954|2951|2970.3|2967.3|2906.3|2903.3|27733
1294786800000|2011-01-11 23:00:00|2953|2950|2970.3|2967.3|2984.4|2981.4|2939.9|2936.9|34053
1294873200000|2011-01-12 23:00:00|2971|2968|2872.8|2869.8|2979.4|2976.4|2853.9|2850.9|36792
1294959600000|2011-01-13 23:00:00|2874.5|2871.5|2848.5|2845.5|2897.7|2894.7|2812.1|2809.1|33679
1295218800000|2011-01-16 23:00:00|2849|2846|2831.3|2828.3|2869.3|2866.3|2805.5|2802.5|11466
1295305200000|2011-01-17 23:00:00|2831|2828|2894.5|2891.5|2907.3|2904.3|2824.3|2821.3|27759
1295391600000|2011-01-18 23:00:00|2892.8|2889.8|2883|2880|2951.5|2948.5|2867.9|2864.9|32196
1295478000000|2011-01-19 23:00:00|2876.5|2873.5|2749.5|2746.5|2883|2880|2742.1|2739.1|40162
1295564400000|2011-01-20 23:00:00|2751|2748|2752.5|2749.5|2768|2765|2713.1|2710.1|40860
1295823600000|2011-01-23 23:00:00|2754.8|2751.8|2697.5|2694.5|2799.9|2796.9|2687|2684|36303
1295910000000|2011-01-24 23:00:00|2695.5|2692.5|2688|2685|2708|2705|2659.8|2656.8|37458
1295996400000|2011-01-25 23:00:00|2688.5|2685.5|2760.8|2757.8|2768.4|2765.4|2670.4|2667.4|31028
1296082800000|2011-01-26 23:00:00|2765.5|2762.5|2694|2691|2783.4|2780.4|2680|2677|34217
1296169200000|2011-01-27 23:00:00|2693.5|2690.5|2799|2796|2806|2803|2641.5|2638.5|32576
1296428400000|2011-01-30 23:00:00|2815|2812|2820.3|2817.3|2846.5|2843.5|2757|2754|31585
1296514800000|2011-01-31 23:00:00|2810|2807|2861|2858|2867.7|2864.7|2790.1|2787.1|41217
1296601200000|2011-02-01 23:00:00|2862.8|2859.8|2834.5|2831.5|2876.5|2873.5|2814.5|2811.5|15434
1296687600000|2011-02-02 23:00:00|2838|2835|2894.3|2891.3|2902|2899|2801.3|2798.3|27523
1296774000000|2011-02-03 23:00:00|2896.3|2893.3|2916|2913|2932.5|2929.5|2876.5|2873.5|23641
1297033200000|2011-02-06 23:00:00|2915.5|2912.5|2942.5|2939.5|2949.4|2946.4|2905|2902|26994
1297119600000|2011-02-07 23:00:00|2939|2936|3036|3033|3038.1|3035.1|2930.5|2927.5|24172
1297206000000|2011-02-08 23:00:00|3031|3028|3021.5|3018.5|3054.5|3051.5|3010|3007|29087
1297292400000|2011-02-09 23:00:00|3022.5|3019.5|3021|3018|3031.3|3028.3|2968.8|2965.8|25140
1297378800000|2011-02-10 23:00:00|3020.5|3017.5|2993.5|2990.5|3032.4|3029.4|2972.5|2969.5|27816
1297638000000|2011-02-13 23:00:00|2991|2988|3060.5|3057.5|3074.4|3071.4|2983.5|2980.5|20467
1297724400000|2011-02-14 23:00:00|3060|3057|3077.5|3074.5|3094.8|3091.8|3051.8|3048.8|26913
1297810800000|2011-02-15 23:00:00|3078.3|3075.3|3070|3067|3098.5|3095.5|3032|3029|16503
1297897200000|2011-02-16 23:00:00|3070.5|3067.5|3179|3176|3181.2|3178.2|3058.5|3055.5|19319
1297983600000|2011-02-17 23:00:00|3177.5|3174.5|3267|3264|3290.5|3287.5|3163.5|3160.5|13882
1298242800000|2011-02-20 23:00:00|3270|3267|3391.5|3388.5|3402.5|3399.5|3263|3260|14478
1298329200000|2011-02-21 23:00:00|3390.5|3387.5|3304.3|3301.3|3435.5|3432.5|3242.4|3239.4|40406
1298415600000|2011-02-22 23:00:00|3312.8|3309.8|3354.3|3351.3|3380|3377|3272|3269|33987
1298502000000|2011-02-23 23:00:00|3354.5|3351.5|3215.3|3212.3|3378.4|3375.4|3176.1|3173.1|43116
1298588400000|2011-02-24 23:00:00|3212|3209|3342.5|3339.5|3343|3340|3209.3|3206.3|36508
1298847600000|2011-02-27 23:00:00|3336.6|3333.6|3397.3|3394.3|3401.1|3398.1|3330.8|3327.8|38788
1298934000000|2011-02-28 23:00:00|3393.8|3390.8|3472.5|3469.5|3472.6|3469.6|3382.6|3379.6|37035
1299020400000|2011-03-01 23:00:00|3469.5|3466.5|3469.5|3466.5|3499.9|3496.9|3425.6|3422.6|34350
1299106800000|2011-03-02 23:00:00|3472.8|3469.8|3421.5|3418.5|3498.1|3495.1|3406.1|3403.1|36319
1299193200000|2011-03-03 23:00:00|3422.8|3419.8|3563.9|3560.9|3564.5|3561.5|3422.3|3419.3|29864
1299452400000|2011-03-06 23:00:00|3566|3563|3593|3590|3675.8|3672.8|3564.5|3561.5|43143
1299538800000|2011-03-07 23:00:00|3594|3591|3605.8|3602.8|3655.7|3652.7|3553.5|3550.5|39373
1299625200000|2011-03-08 23:00:00|3603.5|3600.5|3615|3612|3645|3642|3564.5|3561.5|36555
1299711600000|2011-03-09 23:00:00|3616.5|3613.5|3511.5|3508.5|3620.5|3617.5|3469.1|3466.1|46825
1299798000000|2011-03-10 23:00:00|3525|3522|3593.5|3590.5|3617.5|3614.5|3407.3|3404.3|53097
1299970800000|2011-03-12 23:00:00|3606.5|3603.5|3638.5|3635.5|3651.5|3648.5|3603.5|3600.5|1440
1300057200000|2011-03-13 23:00:00|3638.3|3635.3|3585.5|3582.5|3645.9|3642.9|3552.8|3549.8|42453
1300143600000|2011-03-14 23:00:00|3585|3582|3418.3|3415.3|3591|3588|3358.8|3355.8|48938
1300230000000|2011-03-15 23:00:00|3418.8|3415.8|3384.3|3381.3|3508.9|3505.9|3376.6|3373.6|49612
1300316400000|2011-03-16 23:00:00|3383.8|3380.8|3455.1|3452.1|3468.3|3465.3|3370.4|3367.4|41454
1300402800000|2011-03-17 23:00:00|3455.6|3452.6|3528.4|3525.4|3542.6|3539.6|3441.3|3438.3|35920
1300575600000|2011-03-19 23:00:00|3540.8|3537.8|3569.4|3566.4|3580.1|3577.1|3536.5|3533.5|1227
1300662000000|2011-03-20 23:00:00|3569|3566|3610.3|3607.3|3622|3619|3561|3558|29145
1300748400000|2011-03-21 23:00:00|3609.8|3606.8|3638.8|3635.8|3647.8|3644.8|3577.3|3574.3|34297
1300834800000|2011-03-22 23:00:00|3638.6|3635.6|3738.8|3735.8|3742.5|3739.5|3618|3615|25450
1300921200000|2011-03-23 23:00:00|3738.9|3735.9|3745.3|3742.3|3818.5|3815.5|3687.3|3684.3|35739
1301007600000|2011-03-24 23:00:00|3744.8|3741.8|3736|3733|3780.3|3777.3|3689.6|3686.6|30406
1301263200000|2011-03-27 22:00:00|3729.3|3726.3|3715.5|3712.5|3742.8|3739.8|3645.1|3642.1|32870
1301349600000|2011-03-28 22:00:00|3716|3713|3702.8|3699.8|3725.4|3722.4|3655|3652|30311
1301436000000|2011-03-29 22:00:00|3717|3714|3751.3|3748.3|3776.5|3773.5|3691.3|3688.3|29246
1301522400000|2011-03-30 22:00:00|3745|3742|3766.5|3763.5|3797.4|3794.4|3738|3735|25338
1301608800000|2011-03-31 22:00:00|3767.6|3764.6|3782|3779|3786.8|3783.8|3709.3|3706.3|40107
1301868000000|2011-04-03 22:00:00|3784.5|3781.5|3860.3|3857.3|3861.6|3858.6|3780.4|3777.4|23672
1301954400000|2011-04-04 22:00:00|3858|3855|3932|3929|3932.8|3929.8|3808.5|3805.5|32092
1302040800000|2011-04-05 22:00:00|3932.3|3929.3|3951.5|3948.5|3977.9|3974.9|3912.8|3909.8|31097
1302127200000|2011-04-06 22:00:00|3952.5|3949.5|3965|3962|3971|3968|3923.4|3920.4|24288
1302213600000|2011-04-07 22:00:00|3967|3964|4096|4093|4096.9|4093.9|3952.4|3949.4|29747
1302472800000|2011-04-10 22:00:00|4109.1|4106.1|4025.5|4022.5|4197.9|4194.9|3979.6|3976.6|65024
1302559200000|2011-04-11 22:00:00|4001.8|3998.8|4015|4012|4092|4089|3973.8|3970.8|34513
1302645600000|2011-04-12 22:00:00|4013|4010|4070.5|4067.5|4078|4075|4006|4003|42534
1302732000000|2011-04-13 22:00:00|4070|4067|4217.8|4214.8|4222.5|4219.5|4046.9|4043.9|27743
1302818400000|2011-04-14 22:00:00|4218.5|4215.5|4301|4298|4301|4298|4183.6|4180.6|40610
1303077600000|2011-04-17 22:00:00|4306.5|4303.5|4340|4337|4357.5|4354.5|4221.8|4218.8|50511
1303164000000|2011-04-18 22:00:00|4339|4336|4394.3|4391.3|4418.5|4415.5|4277|4274|46068
1303250400000|2011-04-19 22:00:00|4396.8|4393.8|4521.5|4518.5|4541.1|4538.1|4383.4|4380.4|72916
1303336800000|2011-04-20 22:00:00|4519.8|4516.8|4661.5|4658.5|4669.8|4666.8|4506.9|4503.9|52793
1303682400000|2011-04-24 22:00:00|4735.3|4732.3|4696.5|4693.5|4984.3|4981.3|4567.3|4564.3|100755
1303768800000|2011-04-25 22:00:00|4697|4694|4561.5|4558.5|4717.9|4714.9|4464.5|4461.5|73921
1303855200000|2011-04-26 22:00:00|4572|4569|4781.5|4778.5|4832.8|4829.8|4488.3|4485.3|79938
1303941600000|2011-04-27 22:00:00|4783.5|4780.5|4848.3|4845.3|4954.6|4951.6|4728.1|4725.1|113498
1304028000000|2011-04-28 22:00:00|4853.3|4850.3|4792.3|4789.3|4922.4|4919.4|4756.8|4753.8|83857
1304287200000|2011-05-01 22:00:00|4791|4788|4403.8|4400.8|4819.3|4816.3|4223.3|4220.3|86530
1304373600000|2011-05-02 22:00:00|4406.8|4403.8|4168.3|4165.3|4560.3|4557.3|4063.8|4060.8|91647
1304460000000|2011-05-03 22:00:00|4169.8|4166.8|3943.5|3940.5|4234|4231|3898.5|3895.5|97965
1304546400000|2011-05-04 22:00:00|3919.8|3916.8|3475|3472|3960|3957|3429.5|3426.5|118873
1304632800000|2011-05-05 22:00:00|3493|3490|3564.5|3561.5|3647|3644|3306.6|3303.6|98153
1304892000000|2011-05-08 22:00:00|3565|3562|3777.5|3774.5|3801|3798|3526.9|3523.9|70868
1304978400000|2011-05-09 22:00:00|3780.3|3777.3|3854|3851|3886.5|3883.5|3735|3732|61094
1305064800000|2011-05-10 22:00:00|3855.8|3852.8|3513|3510|3952|3949|3505.3|3502.3|75350
1305151200000|2011-05-11 22:00:00|3515.5|3512.5|3467.5|3464.5|3595.3|3592.3|3235.3|3232.3|76639
1305237600000|2011-05-12 22:00:00|3475.3|3472.3|3542|3539|3648.5|3645.5|3396.3|3393.3|58232
1305496800000|2011-05-15 22:00:00|3533.3|3530.3|3370.5|3367.5|3544.8|3541.8|3354|3351|52786
1305583200000|2011-05-16 22:00:00|3364.8|3361.8|3398|3395|3442.5|3439.5|3301.6|3298.6|46976
1305669600000|2011-05-17 22:00:00|3402.5|3399.5|3508.5|3505.5|3557.5|3554.5|3390.5|3387.5|38162
1305756000000|2011-05-18 22:00:00|3511.8|3508.8|3500.5|3497.5|3579|3576|3457.6|3454.6|43098
1305842400000|2011-05-19 22:00:00|3501.5|3498.5|3509|3506|3561|3558|3424.5|3421.5|41079
1306101600000|2011-05-22 22:00:00|3506.8|3503.8|3509.5|3506.5|3545|3542|3439|3436|48206
1306188000000|2011-05-23 22:00:00|3510|3507|3672.5|3669.5|3676.9|3673.9|3492.5|3489.5|44424
1306274400000|2011-05-24 22:00:00|3669.5|3666.5|3794|3791|3800|3797|3628.1|3625.1|39005
1306360800000|2011-05-25 22:00:00|3795|3792|3725|3722|3887.5|3884.5|3630.6|3627.6|49781
1306447200000|2011-05-26 22:00:00|3723.5|3720.5|3801.5|3798.5|3823.5|3820.5|3723.5|3720.5|44086
1306706400000|2011-05-29 22:00:00|3806|3803|3811.5|3808.5|3842|3839|3781.5|3778.5|12240
1306792800000|2011-05-30 22:00:00|3813.3|3810.3|3850.5|3847.5|3879.3|3876.3|3798.8|3795.8|29268
1306879200000|2011-05-31 22:00:00|3850|3847|3685.5|3682.5|3853.5|3850.5|3641.3|3638.3|38057
1306965600000|2011-06-01 22:00:00|3687|3684|3620.5|3617.5|3745.5|3742.5|3565.5|3562.5|41883
1307052000000|2011-06-02 22:00:00|3622.8|3619.8|3625.8|3622.8|3646.5|3643.5|3512|3509|52131
1307311200000|2011-06-05 22:00:00|3633|3630|3679|3676|3731.8|3728.8|3633|3630|46229
1307397600000|2011-06-06 22:00:00|3676|3673|3720.3|3717.3|3753.4|3750.4|3649.8|3646.8|55187
1307484000000|2011-06-07 22:00:00|3718|3715|3684|3681|3728|3725|3608.8|3605.8|43436
1307570400000|2011-06-08 22:00:00|3684.8|3681.8|3758|3755|3765.6|3762.6|3659.5|3656.5|33430
1307656800000|2011-06-09 22:00:00|3758.5|3755.5|3621|3618|3788.5|3785.5|3611.4|3608.4|43457
1307916000000|2011-06-12 22:00:00|3585|3582|3465.3|3462.3|3632.3|3629.3|3457.6|3454.6|41225
1308002400000|2011-06-13 22:00:00|3484.5|3481.5|3540.5|3537.5|3562|3559|3444.2|3441.2|60872
1308088800000|2011-06-14 22:00:00|3544|3541|3583.5|3580.5|3599.5|3596.5|3483|3480|61323
1308175200000|2011-06-15 22:00:00|3582|3579|3558.3|3555.3|3584|3581|3519|3516|40582
1308261600000|2011-06-16 22:00:00|3557.3|3554.3|3589|3586|3593|3590|3494.6|3491.6|46592
1308520800000|2011-06-19 22:00:00|3604|3601|3606.3|3603.3|3618|3615|3528.5|3525.5|36417
1308607200000|2011-06-20 22:00:00|3605.3|3602.3|3638|3635|3658|3655|3570.5|3567.5|40656
1308693600000|2011-06-21 22:00:00|3643.3|3640.3|3636.3|3633.3|3679|3676|3591.5|3588.5|43089
1308780000000|2011-06-22 22:00:00|3633.5|3630.5|3529.5|3526.5|3637|3634|3471.3|3468.3|58355
1308866400000|2011-06-23 22:00:00|3534|3531|3433.5|3430.5|3541|3538|3418|3415|51712
1309125600000|2011-06-26 22:00:00|3425.5|3422.5|3342.8|3339.8|3429.5|3426.5|3342.8|3339.8|2459
1309212000000|2011-06-27 22:00:00|3361|3358|3395|3392|3414.9|3411.9|3355.3|3352.3|31761
1309298400000|2011-06-28 22:00:00|3397|3394|3525.8|3522.8|3525.8|3522.8|3387.5|3384.5|27439
1309384800000|2011-06-29 22:00:00|3490.5|3487.5|3475.5|3472.5|3515.5|3512.5|3446.5|3443.5|18315
1309471200000|2011-06-30 22:00:00|3470.8|3467.8|3389.8|3386.8|3484.5|3481.5|3348|3345|31941
1309644000000|2011-07-02 22:00:00|3392.3|3384.3|3389.8|3386.8|3392.3|3386.8|3389.8|3384.3|2
1309730400000|2011-07-03 22:00:00|3382.3|3379.3|3419.5|3411.5|3420.5|3417.5|3382|3379|11226
1309816800000|2011-07-04 22:00:00|3411.5|3408.5|3551|3548|3568.5|3565.5|3388.5|3385.5|28225
1309903200000|2011-07-05 22:00:00|3550|3547|3594|3591|3628|3625|3507.5|3504.5|40877
1309989600000|2011-07-06 22:00:00|3591.8|3588.8|3645|3642|3665|3662|3572.5|3569.5|34159
1310076000000|2011-07-07 22:00:00|3644|3641|3672.5|3669.5|3689|3686|3602.4|3599.4|34745
1310335200000|2011-07-10 22:00:00|3671.5|3668.5|3576.5|3573.5|3694.5|3691.5|3554.5|3551.5|30937
1310421600000|2011-07-11 22:00:00|3581.5|3578.5|3615|3612|3645.3|3642.3|3481.5|3478.5|50111
1310508000000|2011-07-12 22:00:00|3615.5|3612.5|3819.5|3816.5|3833.8|3830.8|3604.5|3601.5|53319
1310594400000|2011-07-13 22:00:00|3828.5|3825.5|3829.5|3826.5|3938.5|3935.5|3800.8|3797.8|60050
1310680800000|2011-07-14 22:00:00|3825.3|3822.3|3931.4|3928.4|3932|3929|3789.5|3786.5|46878
1310940000000|2011-07-17 22:00:00|3934.5|3931.5|4057|4054|4073.5|4070.5|3934.5|3931.5|48382
1311026400000|2011-07-18 22:00:00|4058|4055|3908.5|3905.5|4087.9|4084.9|3861.5|3858.5|51948
1311112800000|2011-07-19 22:00:00|3902.5|3899.5|4015|4012|4015.5|4012.5|3822.5|3819.5|45724
1311199200000|2011-07-20 22:00:00|4011.3|4008.3|3932.5|3929.5|4037.5|4034.5|3886.5|3883.5|56819
1311285600000|2011-07-21 22:00:00|3935.3|3932.3|4010.3|4007.3|4030.1|4027.1|3889.4|3886.4|50194
1311544800000|2011-07-24 22:00:00|4045.5|4042.5|4036.5|4033.5|4109.3|4106.3|3987.5|3984.5|39206
1311631200000|2011-07-25 22:00:00|4038.3|4035.3|4093|4090|4097.5|4094.5|4002.5|3999.5|20257
1311717600000|2011-07-26 22:00:00|4091.5|4088.5|4025.5|4022.5|4146.5|4143.5|4010.5|4007.5|26150
1311804000000|2011-07-27 22:00:00|4025|4022|3969.5|3966.5|4059.8|4056.8|3933.8|3930.8|40223
1311890400000|2011-07-28 22:00:00|3973.3|3970.3|3990|3987|4040.5|4037.5|3933|3930|41614
1312149600000|2011-07-31 22:00:00|3952.3|3949.3|3927|3924|4006.5|4003.5|3905.1|3902.1|43148
1312236000000|2011-08-01 22:00:00|3928.5|3925.5|4090.8|4087.8|4090.8|4087.8|3921.5|3918.5|31148
1312322400000|2011-08-02 22:00:00|4087.5|4084.5|4174.5|4171.5|4204|4201|4058|4055|45904
1312408800000|2011-08-03 22:00:00|4175.5|4172.5|3886.5|3883.5|4227.5|4224.5|3849|3846|62231
1312495200000|2011-08-04 22:00:00|3887|3884|3836.5|3833.5|3985.4|3982.4|3755.5|3752.5|55101
1312754400000|2011-08-07 22:00:00|3894.5|3891.5|3903.8|3900.8|4041.5|4038.5|3832.5|3829.5|66970
1312840800000|2011-08-08 22:00:00|3907|3904|3764.3|3761.3|3953.5|3950.5|3702.1|3699.1|75963
1312927200000|2011-08-09 22:00:00|3777|3774|3929.5|3926.5|3954.8|3951.8|3764.3|3761.3|47170
1313013600000|2011-08-10 22:00:00|3928.3|3925.3|3866|3863|3985.8|3982.8|3794.3|3791.3|33026
1313100000000|2011-08-11 22:00:00|3873.8|3870.8|3911.3|3908.3|3922.8|3919.8|3822.3|3819.3|22051
1313359200000|2011-08-14 22:00:00|3907|3904|3990.5|3987.5|3998.8|3995.8|3870.3|3867.3|23130
1313445600000|2011-08-15 22:00:00|3984.8|3981.8|3993.8|3990.8|4017.5|4014.5|3931|3928|36049
1313532000000|2011-08-16 22:00:00|3993|3990|4026.8|4023.8|4061.4|4058.4|3980|3977|38845
1313618400000|2011-08-17 22:00:00|4023.8|4020.8|4066.3|4063.3|4094|4091|4007.3|4004.3|44059
1313704800000|2011-08-18 22:00:00|4062.5|4059.5|4293.4|4290.4|4293.9|4290.9|4055.3|4052.3|66753
1313964000000|2011-08-21 22:00:00|4353.5|4350.5|4374.5|4371.5|4406.8|4403.8|4249.5|4246.5|57283
1314050400000|2011-08-22 22:00:00|4382|4379|4191.3|4188.3|4426.5|4423.5|4152.6|4149.6|96623
1314136800000|2011-08-23 22:00:00|4192.5|4189.5|3971.4|3968.4|4246.6|4243.6|3910|3907|81740
1314223200000|2011-08-24 22:00:00|3971.5|3968.5|4114.3|4111.3|4120|4117|3876.8|3873.8|75217
1314309600000|2011-08-25 22:00:00|4114|4111|4137.3|4134.3|4149|4146|4012.3|4009.3|62758
1314568800000|2011-08-28 22:00:00|4137|4134|4090.5|4087.5|4172.3|4169.3|4031.9|4028.9|59412
1314655200000|2011-08-29 22:00:00|4075.5|4072.5|4134.8|4131.8|4168.5|4165.5|4043.3|4040.3|53946
1314741600000|2011-08-30 22:00:00|4134.3|4131.3|4154.5|4151.5|4205.3|4202.3|4109.8|4106.8|41084
1314828000000|2011-08-31 22:00:00|4154.8|4151.8|4151|4148|4185|4182|4122.8|4119.8|31276
1314914400000|2011-09-01 22:00:00|4152|4149|4328.4|4325.4|4339.8|4336.8|4151|4148|48909
1315173600000|2011-09-04 22:00:00|4303|4300|4290.8|4287.8|4342|4339|4235.1|4232.1|29131
1315260000000|2011-09-05 22:00:00|4301|4298|4197.6|4194.6|4328.5|4325.5|4156.5|4153.5|61061
1315346400000|2011-09-06 22:00:00|4198.3|4195.3|4158.5|4155.5|4224|4221|4042.1|4039.1|68133
1315432800000|2011-09-07 22:00:00|4159.3|4156.3|4235.5|4232.5|4268|4265|4141.5|4138.5|53816
1315519200000|2011-09-08 22:00:00|4234.3|4231.3|4149.1|4146.1|4272.8|4269.8|4121.5|4118.5|74164
1315778400000|2011-09-11 22:00:00|4143|4140|4030|4027|4151|4148|3972|3969|61030
1315864800000|2011-09-12 22:00:00|4030.5|4027.5|4111.8|4108.8|4131.5|4128.5|4003.8|4000.8|68873
1315951200000|2011-09-13 22:00:00|4107.7|4104.7|4076|4073|4133.8|4130.8|4027.5|4024.5|48622
1316037600000|2011-09-14 22:00:00|4075.8|4072.8|3991.8|3988.8|4078.8|4075.8|3934.3|3931.3|44594
1316124000000|2011-09-15 22:00:00|3987.3|3984.3|4070.6|4067.6|4092.5|4089.5|3940.5|3937.5|42235
1316383200000|2011-09-18 22:00:00|4069|4066|3965.8|3962.8|4087|4084|3899.4|3896.4|66795
1316469600000|2011-09-19 22:00:00|3967.8|3964.8|3976.6|3973.6|4032.3|4029.3|3918.3|3915.3|52793
1316556000000|2011-09-20 22:00:00|3976.3|3973.3|3962.5|3959.5|4071.1|4068.1|3940.3|3937.3|55353
1316642400000|2011-09-21 22:00:00|3965|3962|3584.5|3581.5|3979.5|3976.5|3551|3548|102792
1316728800000|2011-09-22 22:00:00|3586|3583|3114.5|3111.5|3663.8|3660.8|2980.5|2977.5|145606
1316988000000|2011-09-25 22:00:00|3050|3047|3073.5|3070.5|3092.8|3089.8|2608|2605|130109
1317074400000|2011-09-26 22:00:00|3073.3|3070.3|3191.3|3188.3|3356.3|3353.3|3024.5|3021.5|51740
1317160800000|2011-09-27 22:00:00|3187.8|3184.8|2997.3|2994.3|3286.1|3283.1|2950|2947|76324
1317247200000|2011-09-28 22:00:00|2989.8|2986.8|3068.3|3065.3|3154|3151|2912.8|2909.8|41489
1317333600000|2011-09-29 22:00:00|3065|3062|2994.3|2991.3|3132.8|3129.8|2965.5|2962.5|62241
1317592800000|2011-10-02 22:00:00|2992|2989|3051|3048|3143|3140|2985.8|2982.8|57249
1317679200000|2011-10-03 22:00:00|3047.8|3044.8|3024.3|3021.3|3134.9|3131.9|2867.5|2864.5|67227
1317765600000|2011-10-04 22:00:00|3022.6|3019.6|3050.8|3047.8|3064.8|3061.8|2844.5|2841.5|68080
1317852000000|2011-10-05 22:00:00|3050|3047|3197.5|3194.5|3222.6|3219.6|3027|3024|54847
1317938400000|2011-10-06 22:00:00|3198.5|3195.5|3117.3|3114.3|3285|3282|3073.4|3070.4|44715
1318197600000|2011-10-09 22:00:00|3130.3|3127.3|3209.1|3206.1|3236|3233|3130|3127|43204
1318284000000|2011-10-10 22:00:00|3210.5|3207.5|3213.5|3210.5|3256.5|3253.5|3137.5|3134.5|58886
1318370400000|2011-10-11 22:00:00|3214.3|3211.3|3259.9|3256.9|3307.4|3304.4|3187.4|3184.4|39586
1318456800000|2011-10-12 22:00:00|3260|3257|3184.5|3181.5|3279.6|3276.6|3148.5|3145.5|42906
1318543200000|2011-10-13 22:00:00|3185|3182|3223.4|3220.4|3257|3254|3127.4|3124.4|48580
1318716000000|2011-10-15 22:00:00|3223.3|3215.3|3220.8|3217.8|3223.3|3217.8|3220.8|3215.3|2
1318802400000|2011-10-16 22:00:00|3231|3228|3181.6|3178.6|3268.9|3265.9|3150|3147|47613
1318888800000|2011-10-17 22:00:00|3181.3|3178.3|3204|3201|3237|3234|3036.8|3033.8|40164
1318975200000|2011-10-18 22:00:00|3205.3|3202.3|3130.5|3127.5|3218|3215|3091.5|3088.5|30186
1319061600000|2011-10-19 22:00:00|3127.3|3124.3|3058.3|3055.3|3140.3|3137.3|2998|2995|36874
1319148000000|2011-10-20 22:00:00|3059.5|3056.5|3140|3137|3155.3|3152.3|3030.3|3027.3|25395
1319407200000|2011-10-23 22:00:00|3136.5|3133.5|3176|3173|3206|3203|3122.8|3119.8|32553
1319493600000|2011-10-24 22:00:00|3177|3174|3324|3321|3340|3337|3137.5|3134.5|50973
1319580000000|2011-10-25 22:00:00|3321.5|3318.5|3342|3339|3397.4|3394.4|3294.8|3291.8|53224
1319666400000|2011-10-26 22:00:00|3345.9|3342.9|3513.8|3510.8|3538.6|3535.6|3318|3315|49074
1319752800000|2011-10-27 22:00:00|3516.8|3513.8|3532.8|3529.8|3570.6|3567.6|3474.8|3471.8|35916
1319925600000|2011-10-29 22:00:00|3535.3|3527.3|3533.3|3530.3|3540.5|3537.5|3527.5|3523.4|289
1320015600000|2011-10-30 23:00:00|3535|3532|3412.5|3409.5|3548|3545|3411.5|3408.5|45227
1320102000000|2011-10-31 23:00:00|3413.5|3410.5|3316.5|3313.5|3473|3470|3214.8|3211.8|59234
1320188400000|2011-11-01 23:00:00|3316.4|3313.4|3430.6|3427.6|3444.5|3441.5|3313|3310|50732
1320274800000|2011-11-02 23:00:00|3430.8|3427.8|3432.9|3429.9|3491|3488|3329.8|3326.8|50892
1320361200000|2011-11-03 23:00:00|3434.1|3431.1|3415.6|3412.6|3473.8|3470.8|3383.5|3380.5|41898
1320620400000|2011-11-06 23:00:00|3402.8|3399.8|3497.8|3494.8|3501.3|3498.3|3385.9|3382.9|41061
1320706800000|2011-11-07 23:00:00|3499|3496|3494.8|3491.8|3535.9|3532.9|3450.6|3447.6|49440
1320793200000|2011-11-08 23:00:00|3478.3|3475.3|3409.3|3406.3|3526.8|3523.8|3383.8|3380.8|64822
1320879600000|2011-11-09 23:00:00|3409.8|3406.8|3405|3402|3435.8|3432.8|3316|3313|63951
1320966000000|2011-11-10 23:00:00|3402.9|3399.9|3470.5|3467.5|3485.6|3482.6|3371|3368|46749
1321225200000|2011-11-13 23:00:00|3479.5|3476.5|3424|3421|3493|3490|3398|3395|43458
1321311600000|2011-11-14 23:00:00|3424.8|3421.8|3459.3|3456.3|3483.6|3480.6|3377.1|3374.1|50299
1321398000000|2011-11-15 23:00:00|3458.3|3455.3|3374.5|3371.5|3464.3|3461.3|3362.5|3359.5|57896
1321484400000|2011-11-16 23:00:00|3374|3371|3170.6|3167.6|3400.3|3397.3|3107.5|3104.5|37696
1321570800000|2011-11-17 23:00:00|3171.8|3168.8|3238.5|3235.5|3262.8|3259.8|3096.3|3093.3|63261
1321830000000|2011-11-20 23:00:00|3238.8|3235.8|3162.3|3159.3|3238.8|3235.8|3069.8|3066.8|64463
1321916400000|2011-11-21 23:00:00|3160.9|3157.9|3279.5|3276.5|3307.4|3304.4|3120|3117|43395
1322002800000|2011-11-22 23:00:00|3279.8|3276.8|3172|3169|3291.6|3288.6|3127.1|3124.1|59589
1322089200000|2011-11-23 23:00:00|3178.5|3175.5|3185.5|3182.5|3226.1|3223.1|3152.1|3149.1|30640
1322175600000|2011-11-24 23:00:00|3184.8|3181.8|3109|3106|3189.3|3186.3|3098|3095|40862
1322434800000|2011-11-27 23:00:00|3102.8|3099.8|3206.9|3203.9|3233.6|3230.6|3102.8|3099.8|29145
1322521200000|2011-11-28 23:00:00|3194.5|3191.5|3196.3|3193.3|3222.3|3219.3|3152.3|3149.3|33162
1322607600000|2011-11-29 23:00:00|3194.3|3191.3|3284.5|3281.5|3295.8|3292.8|3116.4|3113.4|36332
1322694000000|2011-11-30 23:00:00|3284.8|3281.8|3278|3275|3346|3343|3249.9|3246.9|26832
1322780400000|2011-12-01 23:00:00|3281|3278|3260.8|3257.8|3371|3368|3237.3|3234.3|37466
1323039600000|2011-12-04 23:00:00|3263.5|3260.5|3210.8|3207.8|3307.9|3304.9|3189.6|3186.6|29714
1323126000000|2011-12-05 23:00:00|3211.5|3208.5|3279|3276|3290.8|3287.8|3162.8|3159.8|31061
1323212400000|2011-12-06 23:00:00|3272|3269|3254.5|3251.5|3282.1|3279.1|3224.8|3221.8|27598
1323298800000|2011-12-07 23:00:00|3258.5|3255.5|3169.5|3166.5|3325.2|3322.2|3142.3|3139.3|62470
1323385200000|2011-12-08 23:00:00|3158.3|3155.3|3221|3218|3236.5|3233.5|3148.5|3145.5|40087
1323644400000|2011-12-11 23:00:00|3225|3222|3131.3|3128.3|3227|3224|3090.6|3087.6|50404
1323730800000|2011-12-12 23:00:00|3130.1|3127.1|3082.3|3079.3|3200.4|3197.4|3043.6|3040.6|55692
1323817200000|2011-12-13 23:00:00|3079.3|3076.3|2896.8|2893.8|3104|3101|2854.5|2851.5|80225
1323903600000|2011-12-14 23:00:00|2898.3|2895.3|2924.9|2921.9|2930.3|2927.3|2814.4|2811.4|58885
1323990000000|2011-12-15 23:00:00|2925.3|2922.3|2974.8|2971.8|2994.1|2991.1|2913.6|2910.6|47548
1324249200000|2011-12-18 23:00:00|2973|2970|2878.3|2875.3|2981.3|2978.3|2871.8|2868.8|44472
1324335600000|2011-12-19 23:00:00|2877.8|2874.8|2955|2952|2963.3|2960.3|2871.8|2868.8|29701
1324422000000|2011-12-20 23:00:00|2958.5|2955.5|2941.9|2938.9|3022.7|3019.7|2916|2913|40481
1324508400000|2011-12-21 23:00:00|2931.3|2928.3|2911.3|2908.3|2971.8|2968.8|2904.1|2901.1|26010
1324594800000|2011-12-22 23:00:00|2913.8|2910.8|2913.5|2910.5|2948.9|2945.9|2906.7|2903.7|19003
1324940400000|2011-12-26 23:00:00|2911.8|2908.8|2903.8|2900.8|2919|2916|2865.3|2862.3|16955
1325026800000|2011-12-27 23:00:00|2869|2866|2711.3|2708.3|2881.7|2878.7|2688.7|2685.7|39833
1325026800000|2011-12-27 23:00:00|2869|2866|2711.3|2708.3|2881.7|2878.7|2688.7|2685.7|39833
1325113200000|2011-12-28 23:00:00|2709|2706|2778.8|2775.8|2788.9|2785.9|2619|2616|44891
1325199600000|2011-12-29 23:00:00|2764.5|2761.5|2787.8|2784.8|2849|2846|2730.3|2727.3|41609
1325545200000|2012-01-02 23:00:00|2776.5|2773.5|2971.7|2968.7|2976.6|2973.6|2776.5|2773.5|40216
1325631600000|2012-01-03 23:00:00|2972|2969|2949|2946|2977.1|2974.1|2895.6|2892.6|43719
1325718000000|2012-01-04 23:00:00|2918.5|2915.5|2907.8|2904.8|2967.5|2964.5|2874|2871|46044
1325804400000|2012-01-05 23:00:00|2933.3|2930.3|2878.3|2875.3|2951.5|2948.5|2864.5|2861.5|41803
1326063600000|2012-01-08 23:00:00|2876.8|2873.8|2903.3|2900.3|2925.8|2922.8|2862.3|2859.3|43028
1326150000000|2012-01-09 23:00:00|2903.8|2900.8|2997.5|2994.5|3035.3|3032.3|2896.3|2893.3|35821
1326236400000|2012-01-10 23:00:00|2991.3|2988.3|2999.8|2996.8|3029.1|3026.1|2959|2956|35639
1326322800000|2012-01-11 23:00:00|2998.8|2995.8|3029|3026|3070|3067|2992.3|2989.3|34949
1326409200000|2012-01-12 23:00:00|3022.8|3019.8|2979.3|2976.3|3029.3|3026.3|2947.3|2944.3|44440
1326668400000|2012-01-15 23:00:00|2974.4|2971.4|2998.8|2995.8|3007.5|3004.5|2950.4|2947.4|19974
1326754800000|2012-01-16 23:00:00|2994.3|2991.3|3009.8|3006.8|3061.2|3058.2|2984.6|2981.6|38098
1326841200000|2012-01-17 23:00:00|3008.7|3005.7|3055.8|3052.8|3062.2|3059.2|2979.1|2976.1|47453
1326927600000|2012-01-18 23:00:00|3055.2|3052.2|3065.2|3062.2|3091.1|3088.1|3037.3|3034.3|39822
1327014000000|2012-01-19 23:00:00|3065.1|3062.1|3218|3215|3221.3|3218.3|3033.4|3030.4|41166
1327273200000|2012-01-22 23:00:00|3212.3|3209.3|3235.3|3232.3|3280.3|3277.3|3182.5|3179.5|39917
1327359600000|2012-01-23 23:00:00|3237.3|3234.3|3209.1|3206.1|3251.3|3248.3|3189.6|3186.6|36110
1327446000000|2012-01-24 23:00:00|3207.8|3204.8|3318.3|3315.3|3342.8|3339.8|3157.7|3154.7|51428
1327532400000|2012-01-25 23:00:00|3325.3|3322.3|3347.5|3344.5|3382|3379|3302.6|3299.6|49703
1327618800000|2012-01-26 23:00:00|3347.9|3344.9|3395.6|3392.6|3396.1|3393.1|3329.5|3326.5|45725
1327878000000|2012-01-29 23:00:00|3399.5|3396.5|3351.5|3348.5|3404.8|3401.8|3308.5|3305.5|18250
1327964400000|2012-01-30 23:00:00|3356.8|3353.8|3319|3316|3414|3411|3297.6|3294.6|44104
1328050800000|2012-01-31 23:00:00|3320.8|3317.8|3371|3368|3401|3398|3311.8|3308.8|19726
1328137200000|2012-02-01 23:00:00|3383.5|3380.5|3431.5|3428.5|3441.5|3438.5|3349.5|3346.5|19259
1328223600000|2012-02-02 23:00:00|3432.6|3429.6|3366.3|3363.3|3441.1|3438.1|3334.2|3331.2|53887
1328482800000|2012-02-05 23:00:00|3369.3|3366.3|3367.5|3364.5|3387.8|3384.8|3301.4|3298.4|46826
1328569200000|2012-02-06 23:00:00|3368.3|3365.3|3415.8|3412.8|3436.6|3433.6|3318.4|3315.4|45217
1328655600000|2012-02-07 23:00:00|3415.5|3412.5|3397.5|3394.5|3453.1|3450.1|3369.2|3366.2|45030
1328742000000|2012-02-08 23:00:00|3394.8|3391.8|3392.8|3389.8|3444.5|3441.5|3369.3|3366.3|25800
1328828400000|2012-02-09 23:00:00|3391.5|3388.5|3359.3|3356.3|3407.5|3404.5|3319.5|3316.5|25046
1329087600000|2012-02-12 23:00:00|3383|3380|3371.8|3368.8|3404.8|3401.8|3348.8|3345.8|18315
1329174000000|2012-02-13 23:00:00|3368|3365|3360.8|3357.8|3384.5|3381.5|3328.5|3325.5|48357
1329260400000|2012-02-14 23:00:00|3361.8|3358.8|3347.3|3344.3|3398.8|3395.8|3313.3|3310.3|44351
1329346800000|2012-02-15 23:00:00|3346.5|3343.5|3353.8|3350.8|3357.7|3354.7|3267.3|3264.3|49977
1329433200000|2012-02-16 23:00:00|3347.3|3344.3|3328.8|3325.8|3370.6|3367.6|3309|3306|32323
1329692400000|2012-02-19 23:00:00|3325.5|3322.5|3361.3|3358.3|3369.8|3366.8|3325.5|3322.5|12869
1329778800000|2012-02-20 23:00:00|3355|3352|3435.3|3432.3|3446.9|3443.9|3346|3343|35659
1329865200000|2012-02-21 23:00:00|3438.9|3435.9|3430.6|3427.6|3452.5|3449.5|3393.8|3390.8|38703
1329951600000|2012-02-22 23:00:00|3427|3424|3536.3|3533.3|3563.4|3560.4|3423.8|3420.8|41018
1330038000000|2012-02-23 23:00:00|3546.1|3543.1|3540.8|3537.8|3573.9|3570.9|3522.7|3519.7|40765
1330297200000|2012-02-26 23:00:00|3539.7|3536.7|3542.3|3539.3|3564.9|3561.9|3509.3|3506.3|31548
1330383600000|2012-02-27 23:00:00|3543.3|3540.3|3692.3|3689.3|3723.5|3720.5|3534.5|3531.5|38632
1330470000000|2012-02-28 23:00:00|3691.1|3688.1|3466.5|3463.5|3752.6|3749.6|3399|3396|81020
1330556400000|2012-02-29 23:00:00|3468|3465|3549.4|3546.4|3566.6|3563.6|3442.5|3439.5|62561
1330642800000|2012-03-01 23:00:00|3549.8|3546.8|3479.8|3476.8|3551.9|3548.9|3438|3435|48735
1330902000000|2012-03-04 23:00:00|3467.5|3464.5|3400.3|3397.3|3493.3|3490.3|3355|3352|27075
1330988400000|2012-03-05 23:00:00|3402.3|3399.3|3296.5|3293.5|3420.2|3417.2|3249.6|3246.6|68626
1331074800000|2012-03-06 23:00:00|3294.8|3291.8|3343.9|3340.9|3359.2|3356.2|3274.2|3271.2|46516
1331161200000|2012-03-07 23:00:00|3348|3345|3390.3|3387.3|3417.7|3414.7|3335.6|3332.6|46549
1331247600000|2012-03-08 23:00:00|3389.7|3386.7|3430.3|3427.3|3443.3|3440.3|3314.4|3311.4|55868
1331420400000|2012-03-10 23:00:00|3432.5|3424.5|3432.8|3429.8|3441.8|3438.8|3429.8|3424.5|286
1331506800000|2012-03-11 23:00:00|3432|3429|3366.8|3363.8|3434.6|3431.6|3337.6|3334.6|45229
1331593200000|2012-03-12 23:00:00|3366.3|3363.3|3345.3|3342.3|3383.3|3380.3|3303.2|3300.2|55802
1331679600000|2012-03-13 23:00:00|3344.8|3341.8|3222.3|3219.3|3346.3|3343.3|3165.2|3162.2|67554
1331766000000|2012-03-14 23:00:00|3222.4|3219.4|3245|3242|3290.5|3287.5|3196.6|3193.6|57436
1331852400000|2012-03-15 23:00:00|3244.9|3241.9|3254.8|3251.8|3276.5|3273.5|3215.7|3212.7|43572
1332025200000|2012-03-17 23:00:00|3257.3|3249.3|3254.3|3251.3|3262.8|3254.8|3250.3|3242.3|341
1332111600000|2012-03-18 23:00:00|3253.7|3250.7|3288.8|3285.8|3309.6|3306.6|3235.5|3232.5|33446
1332198000000|2012-03-19 23:00:00|3288.3|3285.3|3205.3|3202.3|3298.3|3295.3|3180|3177|38207
1332284400000|2012-03-20 23:00:00|3204.9|3201.9|3219.3|3216.3|3241.2|3238.2|3189.4|3186.4|36723
1332370800000|2012-03-21 23:00:00|3219.8|3216.8|3160.3|3157.3|3237.3|3234.3|3112.6|3109.6|45139
1332457200000|2012-03-22 23:00:00|3159.8|3156.8|3222.8|3219.8|3230.6|3227.6|3145.6|3142.6|40672
1332630000000|2012-03-24 23:00:00|3225.5|3217.5|3225.5|3217.5|3225.5|3217.5|3225.5|3217.5|1
1332712800000|2012-03-25 22:00:00|3222.9|3219.9|3283.3|3280.3|3295.4|3292.4|3205.6|3202.6|39706
1332799200000|2012-03-26 22:00:00|3284.4|3281.4|3258.8|3255.8|3320.8|3317.8|3250.7|3247.7|33641
1332885600000|2012-03-27 22:00:00|3258.5|3255.5|3205.9|3202.9|3270.2|3267.2|3180.9|3177.9|40326
1332972000000|2012-03-28 22:00:00|3207.3|3204.3|3227.1|3224.1|3232.9|3229.9|3166.1|3163.1|39517
1333058400000|2012-03-29 22:00:00|3227|3224|3228.8|3225.8|3265.1|3262.1|3218.6|3215.6|35437
1333231200000|2012-03-31 22:00:00|3231.8|3223.8|3231.8|3223.8|3231.8|3223.8|3231.8|3223.8|1
1333317600000|2012-04-01 22:00:00|3247.5|3244.5|3299.3|3296.3|3325.3|3322.3|3238.8|3235.8|34871
1333404000000|2012-04-02 22:00:00|3300.9|3297.9|3265.8|3262.8|3330.6|3327.6|3250|3247|45423
1333490400000|2012-04-03 22:00:00|3269.1|3266.1|3139.8|3136.8|3271.3|3268.3|3103.6|3100.6|55140
1333576800000|2012-04-04 22:00:00|3140.5|3137.5|3173.9|3170.9|3182.9|3179.9|3123.9|3120.9|40089
1333663200000|2012-04-05 22:00:00|3173.8|3170.8|3173.8|3170.8|3173.8|3170.8|3173.8|3170.8|1
1333922400000|2012-04-08 22:00:00|3207|3204|3159.1|3156.1|3214.8|3211.8|3135.8|3132.8|26224
1334008800000|2012-04-09 22:00:00|3157.5|3154.5|3180.2|3177.2|3195.4|3192.4|3118.4|3115.4|42266
1334095200000|2012-04-10 22:00:00|3181.4|3178.4|3146.5|3143.5|3185|3182|3141.9|3138.9|34644
1334181600000|2012-04-11 22:00:00|3161.8|3158.8|3236.3|3233.3|3259.3|3256.3|3145.9|3142.9|31641
1334268000000|2012-04-12 22:00:00|3238.3|3235.3|3153.8|3150.8|3246.3|3243.3|3134.7|3131.7|40285
1334527200000|2012-04-15 22:00:00|3143.5|3140.5|3151.8|3148.8|3171.4|3168.4|3122.3|3119.3|38946
1334613600000|2012-04-16 22:00:00|3151.3|3148.3|3170.8|3167.8|3193.5|3190.5|3135.5|3132.5|13615
1334700000000|2012-04-17 22:00:00|3170|3167|3164.8|3161.8|3191.6|3188.6|3139.2|3136.2|30174
1334786400000|2012-04-18 22:00:00|3166.3|3163.3|3178.8|3175.8|3204.9|3201.9|3135.3|3132.3|41753
1334872800000|2012-04-19 22:00:00|3179.3|3176.3|3171.3|3168.3|3193.8|3190.8|3159.6|3156.6|28801
1335132000000|2012-04-22 22:00:00|3168|3165|3085.5|3082.5|3173|3170|3050.6|3047.6|37324
1335218400000|2012-04-23 22:00:00|3085.7|3082.7|3085.6|3082.6|3115|3112|3070.6|3067.6|27005
1335304800000|2012-04-24 22:00:00|3086.3|3083.3|3072.1|3069.1|3101.1|3098.1|3000.5|2997.5|34818
1335391200000|2012-04-25 22:00:00|3071.5|3068.5|3107|3104|3131.5|3128.5|3066.1|3063.1|26589
1335477600000|2012-04-26 22:00:00|3104.8|3101.8|3128.8|3125.8|3145.4|3142.4|3093.3|3090.3|21560
1335736800000|2012-04-29 22:00:00|3128.5|3125.5|3100.5|3097.5|3142.5|3139.5|3061.2|3058.2|24884
1335823200000|2012-04-30 22:00:00|3105.9|3102.9|3097.8|3094.8|3135.2|3132.2|3079.5|3076.5|18266
1335909600000|2012-05-01 22:00:00|3100.9|3097.9|3065|3062|3105.8|3102.8|3042.8|3039.8|29725
1335996000000|2012-05-02 22:00:00|3063.3|3060.3|3009.3|3006.3|3067.3|3064.3|2990.2|2987.2|31352
1336082400000|2012-05-03 22:00:00|3010.8|3007.8|3038.3|3035.3|3047.9|3044.9|2979.9|2976.9|32863
1336341600000|2012-05-06 22:00:00|3022.6|3019.6|3006.5|3003.5|3040.4|3037.4|2972.2|2969.2|24526
1336428000000|2012-05-07 22:00:00|3009|3006|2947|2944|3013.1|3010.1|2916.7|2913.7|34016
1336514400000|2012-05-08 22:00:00|2948|2945|2926|2923|2952|2949|2864.7|2861.7|43856
1336600800000|2012-05-09 22:00:00|2925|2922|2905.2|2902.2|2948.2|2945.2|2898.1|2895.1|32444
1336687200000|2012-05-10 22:00:00|2901|2898|2893.1|2890.1|2912.6|2909.6|2847.7|2844.7|32832
1336946400000|2012-05-13 22:00:00|2891.3|2888.3|2818.4|2815.4|2902.6|2899.6|2813.1|2810.1|32451
1337032800000|2012-05-14 22:00:00|2818.5|2815.5|2773.9|2770.9|2847.3|2844.3|2761.2|2758.2|34247
1337119200000|2012-05-15 22:00:00|2773.8|2770.8|2727|2724|2800|2797|2678.5|2675.5|51889
1337205600000|2012-05-16 22:00:00|2724.5|2721.5|2803.3|2800.3|2834.6|2831.6|2722.8|2719.8|47290
1337292000000|2012-05-17 22:00:00|2803.2|2800.2|2875.3|2872.3|2894.2|2891.2|2784.1|2781.1|45113
1337551200000|2012-05-20 22:00:00|2878.8|2875.8|2848.3|2845.3|2890|2887|2807|2804|15227
1337637600000|2012-05-21 22:00:00|2849.5|2846.5|2819.8|2816.8|2883.5|2880.5|2797.5|2794.5|14175
1337724000000|2012-05-22 22:00:00|2816.5|2813.5|2783|2780|2822.3|2819.3|2713.5|2710.5|24288
1337810400000|2012-05-23 22:00:00|2783.1|2780.1|2831.7|2828.7|2856.2|2853.2|2765.8|2762.8|49952
1337896800000|2012-05-24 22:00:00|2829.8|2826.8|2853.8|2850.8|2862.6|2859.6|2794.9|2791.9|39248
1338156000000|2012-05-27 22:00:00|2876.8|2873.8|2841.3|2838.3|2880.3|2877.3|2834.4|2831.4|18899
1338242400000|2012-05-28 22:00:00|2843.5|2840.5|2788.4|2785.4|2871.1|2868.1|2778.4|2775.4|40912
1338328800000|2012-05-29 22:00:00|2784.5|2781.5|2792.3|2789.3|2819.3|2816.3|2742|2739|50657
1338415200000|2012-05-30 22:00:00|2796.5|2793.5|2770.3|2767.3|2824|2821|2757.4|2754.4|45843
1338501600000|2012-05-31 22:00:00|2773.5|2770.5|2852.8|2849.8|2872.5|2869.5|2725|2722|52987
1338760800000|2012-06-03 22:00:00|2870.3|2867.3|2826.8|2823.8|2871.3|2868.3|2802.9|2799.9|45079
1338847200000|2012-06-04 22:00:00|2828|2825|2854.3|2851.3|2860.3|2857.3|2815.8|2812.8|15967
1338933600000|2012-06-05 22:00:00|2852|2849|2944.8|2941.8|2992.5|2989.5|2847.3|2844.3|21106
1339020000000|2012-06-06 22:00:00|2951.5|2948.5|2859.1|2856.1|2972.3|2969.3|2842.9|2839.9|57890
1339106400000|2012-06-07 22:00:00|2865.2|2862.2|2850|2847|2870.8|2867.8|2798|2795|43420
1339365600000|2012-06-10 22:00:00|2895|2892|2858.8|2855.8|2907|2904|2832|2829|20438
1339452000000|2012-06-11 22:00:00|2855.3|2852.3|2898.8|2895.8|2907.5|2904.5|2838|2835|41247
1339538400000|2012-06-12 22:00:00|2896|2893|2887.4|2884.4|2914.3|2911.3|2876.2|2873.2|43192
1339624800000|2012-06-13 22:00:00|2885.8|2882.8|2865.8|2862.8|2912.8|2909.8|2821.8|2818.8|41376
1339711200000|2012-06-14 22:00:00|2866.8|2863.8|2871.5|2868.5|2886.8|2883.8|2856.1|2853.1|28350
1339970400000|2012-06-17 22:00:00|2906.3|2903.3|2872.8|2869.8|2907.3|2904.3|2832|2829|17832
1340056800000|2012-06-18 22:00:00|2875.8|2872.8|2843.8|2840.8|2896.4|2893.4|2835.6|2832.6|36313
1340143200000|2012-06-19 22:00:00|2844.5|2841.5|2813.4|2810.4|2865.1|2862.1|2774.2|2771.2|57155
1340229600000|2012-06-20 22:00:00|2812.5|2809.5|2690.8|2687.8|2815.3|2812.3|2689.5|2686.5|52614
1340316000000|2012-06-21 22:00:00|2690.5|2687.5|2692.5|2689.5|2708.3|2705.3|2662|2659|38041
1340575200000|2012-06-24 22:00:00|2692|2689|2753.3|2750.3|2766.7|2763.7|2667.3|2664.3|33058
1340661600000|2012-06-25 22:00:00|2754.3|2751.3|2709.8|2706.8|2757.4|2754.4|2684.2|2681.2|30102
1340748000000|2012-06-26 22:00:00|2711.1|2708.1|2693.3|2690.3|2736.2|2733.2|2669.8|2666.8|37418
1340834400000|2012-06-27 22:00:00|2696|2693|2634.8|2631.8|2715.5|2712.5|2615.3|2612.3|43012
1340920800000|2012-06-28 22:00:00|2635|2632|2749.5|2746.5|2794.5|2791.5|2630.3|2627.3|45919
1341180000000|2012-07-01 22:00:00|2751.7|2748.7|2751.8|2748.8|2765|2762|2722.9|2719.9|30716
1341266400000|2012-07-02 22:00:00|2748.4|2745.4|2826.7|2823.7|2847|2844|2744.3|2741.3|33363
1341352800000|2012-07-03 22:00:00|2824.2|2821.2|2815.9|2812.9|2836.9|2833.9|2807.9|2804.9|18942
1341439200000|2012-07-04 22:00:00|2817.6|2814.6|2769.9|2766.9|2841.9|2838.9|2754.8|2751.8|40652
1341525600000|2012-07-05 22:00:00|2771.2|2768.2|2712.8|2709.8|2784.5|2781.5|2697.4|2694.4|42708
1341784800000|2012-07-08 22:00:00|2700.2|2697.2|2736.8|2733.8|2752.3|2749.3|2695.9|2692.9|28501
1341871200000|2012-07-09 22:00:00|2744.5|2741.5|2683.1|2680.1|2760.2|2757.2|2677.8|2674.8|41016
1341957600000|2012-07-10 22:00:00|2681.8|2678.8|2714|2711|2728.2|2725.2|2681.8|2678.8|33702
1342044000000|2012-07-11 22:00:00|2717.3|2714.3|2720.7|2717.7|2739.9|2736.9|2650.5|2647.5|39522
1342130400000|2012-07-12 22:00:00|2719.8|2716.8|2734.5|2731.5|2759.8|2756.8|2710.8|2707.8|39019
1342389600000|2012-07-15 22:00:00|2742|2739|2733.4|2730.4|2747.8|2744.8|2692.2|2689.2|33746
1342476000000|2012-07-16 22:00:00|2732.1|2729.1|2732|2729|2764.9|2761.9|2683.1|2680.1|41000
1342562400000|2012-07-17 22:00:00|2733.6|2730.6|2719.8|2716.8|2740.8|2737.8|2693.2|2690.2|35100
1342648800000|2012-07-18 22:00:00|2719.4|2716.4|2736.8|2733.8|2763.1|2760.1|2715.8|2712.8|39430
1342735200000|2012-07-19 22:00:00|2729.5|2726.5|2732.8|2729.8|2746.1|2743.1|2684.6|2681.6|47243
1342994400000|2012-07-22 22:00:00|2723|2720|2703.9|2700.9|2735.8|2732.8|2670.2|2667.2|39308
1343080800000|2012-07-23 22:00:00|2706.7|2703.7|2697.8|2694.8|2721|2718|2665.7|2662.7|41323
1343167200000|2012-07-24 22:00:00|2699|2696|2735.8|2732.8|2758.8|2755.8|2685.7|2682.7|43317
1343253600000|2012-07-25 22:00:00|2736.6|2733.6|2755.8|2752.8|2784.4|2781.4|2728.3|2725.3|48131
1343340000000|2012-07-26 22:00:00|2755.3|2752.3|2777.8|2774.8|2787.3|2784.3|2740.3|2737.3|44623
1343599200000|2012-07-29 22:00:00|2773.8|2770.8|2818.3|2815.3|2826.1|2823.1|2758.6|2755.6|33470
1343685600000|2012-07-30 22:00:00|2817.8|2814.8|2799.8|2796.8|2840.3|2837.3|2794.8|2791.8|37144
1343772000000|2012-07-31 22:00:00|2800.3|2797.3|2745.3|2742.3|2809.2|2806.2|2714.8|2711.8|40732
1343858400000|2012-08-01 22:00:00|2744|2741|2715.5|2712.5|2784|2781|2701.5|2698.5|49366
1343944800000|2012-08-02 22:00:00|2717.3|2714.3|2722.3|2719.3|2724.8|2721.8|2716.3|2713.3|812
1344204000000|2012-08-05 22:00:00|2781.6|2778.6|2788.3|2785.3|2802.2|2799.2|2764.1|2761.1|33343
1344290400000|2012-08-06 22:00:00|2788.7|2785.7|2812|2809|2825|2822|2780.8|2777.8|32488
1344376800000|2012-08-07 22:00:00|2813.1|2810.1|2805.8|2802.8|2828.1|2825.1|2773.5|2770.5|30017
1344463200000|2012-08-08 22:00:00|2805.9|2802.9|2816.8|2813.8|2826.2|2823.2|2791.7|2788.7|26482
1344549600000|2012-08-09 22:00:00|2817.3|2814.3|2813.3|2810.3|2835.2|2832.2|2764.2|2761.2|29657
1344808800000|2012-08-12 22:00:00|2814.3|2811.3|2783.8|2780.8|2822.3|2819.3|2777.2|2774.2|26351
1344895200000|2012-08-13 22:00:00|2785.3|2782.3|2782.3|2779.3|2804.9|2801.9|2766.5|2763.5|26743
1344981600000|2012-08-14 22:00:00|2782.8|2779.8|2783.8|2780.8|2803|2800|2752.6|2749.6|29252
1345068000000|2012-08-15 22:00:00|2784.3|2781.3|2822.8|2819.8|2831.5|2828.5|2777.4|2774.4|22237
1345154400000|2012-08-16 22:00:00|2829.8|2826.8|2809.3|2806.3|2835.8|2832.8|2804.3|2801.3|14354
1345413600000|2012-08-19 22:00:00|2814.3|2811.3|2881.3|2878.3|2886.3|2883.3|2796.6|2793.6|20851
1345500000000|2012-08-20 22:00:00|2880.6|2877.6|2933.8|2930.8|2952.9|2949.9|2869.3|2866.3|27199
1345586400000|2012-08-21 22:00:00|2933|2930|2986.4|2983.4|2994.5|2991.5|2924.9|2921.9|29516
1345672800000|2012-08-22 22:00:00|2985.3|2982.3|3058.2|3055.2|3084.8|3081.8|2983.3|2980.3|41749
1345759200000|2012-08-23 22:00:00|3057.8|3054.8|3079.8|3076.8|3082.3|3079.3|3025.7|3022.7|30398
1346018400000|2012-08-26 22:00:00|3082.8|3079.8|3074.3|3071.3|3128.2|3125.2|3067.3|3064.3|25276
1346104800000|2012-08-27 22:00:00|3075.5|3072.5|3089.8|3086.8|3102.4|3099.4|3055.8|3052.8|25004
1346191200000|2012-08-28 22:00:00|3091.3|3088.3|3076|3073|3099.3|3096.3|3058.3|3055.3|25687
1346277600000|2012-08-29 22:00:00|3077|3074|3045.1|3042.1|3092.8|3089.8|3024.4|3021.4|30051
1346364000000|2012-08-30 22:00:00|3047.9|3044.9|3173.4|3170.4|3178.7|3175.7|3028|3025|40957
1346623200000|2012-09-02 22:00:00|3174|3171|3219.5|3216.5|3227.3|3224.3|3155.8|3152.8|14059
1346709600000|2012-09-03 22:00:00|3210.2|3207.2|3234.8|3231.8|3244.2|3241.2|3194.5|3191.5|30453
1346796000000|2012-09-04 22:00:00|3231.8|3228.8|3226.8|3223.8|3239|3236|3198.1|3195.1|38877
1346882400000|2012-09-05 22:00:00|3228.8|3225.8|3270.3|3267.3|3301.5|3298.5|3223|3220|40493
1346968800000|2012-09-06 22:00:00|3265|3262|3369.5|3366.5|3374.7|3371.7|3199.4|3196.4|51595
1347228000000|2012-09-09 22:00:00|3366|3363|3333.8|3330.8|3399.8|3396.8|3327.1|3324.1|35739
1347314400000|2012-09-10 22:00:00|3340|3337|3348.3|3345.3|3384.2|3381.2|3336.8|3333.8|35105
1347400800000|2012-09-11 22:00:00|3351.5|3348.5|3327.7|3324.7|3412|3409|3250|3247|56935
1347487200000|2012-09-12 22:00:00|3325.3|3322.3|3470.3|3467.3|3483.8|3480.8|3270.6|3267.6|54576
1347573600000|2012-09-13 22:00:00|3471|3468|3467.8|3464.8|3495.8|3492.8|3431.5|3428.5|55682
1347832800000|2012-09-16 22:00:00|3467.5|3464.5|3424.8|3421.8|3487.8|3484.8|3383.6|3380.6|36374
1347919200000|2012-09-17 22:00:00|3425.5|3422.5|3482.3|3479.3|3506.9|3503.9|3400.4|3397.4|42911
1348005600000|2012-09-18 22:00:00|3480.5|3477.5|3459.7|3456.7|3498.9|3495.9|3431|3428|34577
1348092000000|2012-09-19 22:00:00|3460.5|3457.5|3466.8|3463.8|3477.6|3474.6|3411.1|3408.1|47109
1348178400000|2012-09-20 22:00:00|3464.8|3461.8|3454.3|3451.3|3519.3|3516.3|3436.2|3433.2|52882
1348437600000|2012-09-23 22:00:00|3453.4|3450.4|3401.5|3398.5|3455.8|3452.8|3361|3358|38787
1348524000000|2012-09-24 22:00:00|3402.8|3399.8|3378.8|3375.8|3450.3|3447.3|3369.2|3366.2|39640
1348610400000|2012-09-25 22:00:00|3379.2|3376.2|3398|3395|3407.3|3404.3|3334.8|3331.8|48851
1348696800000|2012-09-26 22:00:00|3396|3393|3464.8|3461.8|3477.4|3474.4|3387.4|3384.4|39555
1348783200000|2012-09-27 22:00:00|3467.8|3464.8|3447|3444|3489.4|3486.4|3430.5|3427.5|47285
1349042400000|2012-09-30 22:00:00|3447|3444|3467|3464|3543.3|3540.3|3419.7|3416.7|52763
1349128800000|2012-10-01 22:00:00|3474.5|3471.5|3462.2|3459.2|3508.3|3505.3|3445.5|3442.5|36790
1349215200000|2012-10-02 22:00:00|3461.3|3458.3|3462.8|3459.8|3489.8|3486.8|3449|3446|41134
1349301600000|2012-10-03 22:00:00|3465.3|3462.3|3485.8|3482.8|3513.7|3510.7|3463.8|3460.8|35650
1349388000000|2012-10-04 22:00:00|3501|3498|3454.3|3451.3|3511.4|3508.4|3433.3|3430.3|27464
1349647200000|2012-10-07 22:00:00|3456.8|3453.8|3401.3|3398.3|3459|3456|3373.5|3370.5|28801
1349733600000|2012-10-08 22:00:00|3402.8|3399.8|3392.3|3389.3|3424.3|3421.3|3357.3|3354.3|33683
1349820000000|2012-10-09 22:00:00|3407.9|3404.9|3400.3|3397.3|3416.6|3413.6|3373.7|3370.7|37383
1349906400000|2012-10-10 22:00:00|3398|3395|3402.3|3399.3|3435.6|3432.6|3380.7|3377.7|32376
1349992800000|2012-10-11 22:00:00|3405.3|3402.3|3346.3|3343.3|3415.6|3412.6|3345.6|3342.6|33563
1350252000000|2012-10-14 22:00:00|3339.3|3336.3|3271.8|3268.8|3339.8|3336.8|3256.8|3253.8|34530
1350338400000|2012-10-15 22:00:00|3272.5|3269.5|3298.1|3295.1|3306.2|3303.2|3265|3262|28100
1350424800000|2012-10-16 22:00:00|3301.3|3298.3|3323.3|3320.3|3328.5|3325.5|3288.2|3285.2|23843
1350511200000|2012-10-17 22:00:00|3319.8|3316.8|3281.8|3278.8|3331|3328|3271.2|3268.2|24827
1350597600000|2012-10-18 22:00:00|3281.7|3278.7|3209.3|3206.3|3291.3|3288.3|3195.1|3192.1|37659
1350770400000|2012-10-20 22:00:00|3211.8|3203.8|3209.3|3206.3|3211.8|3206.3|3209.3|3203.8|2
1350856800000|2012-10-21 22:00:00|3193.8|3190.8|3245.4|3242.4|3246.6|3243.6|3174.3|3171.3|28387
1350943200000|2012-10-22 22:00:00|3242.9|3239.9|3168.8|3165.8|3249.3|3246.3|3158.8|3155.8|39633
1351029600000|2012-10-23 22:00:00|3171.3|3168.3|3175.3|3172.3|3206|3203|3154|3151|34354
1351116000000|2012-10-24 22:00:00|3175.8|3172.8|3213.3|3210.3|3226.3|3223.3|3174.8|3171.8|30473
1351202400000|2012-10-25 22:00:00|3212.9|3209.9|3210.5|3207.5|3236.6|3233.6|3161.8|3158.8|36085
1351375200000|2012-10-27 22:00:00|3205|3197|3203|3200|3212.3|3208.7|3201.6|3195.8|908
1351465200000|2012-10-28 23:00:00|3203.3|3200.3|3179.8|3176.8|3223.1|3220.1|3169.5|3166.5|22793
1351551600000|2012-10-29 23:00:00|3179.5|3176.5|3187.8|3184.8|3214.6|3211.6|3173.4|3170.4|20312
1351638000000|2012-10-30 23:00:00|3187.3|3184.3|3228.8|3225.8|3243.7|3240.7|3184.4|3181.4|27743
1351724400000|2012-10-31 23:00:00|3229.3|3226.3|3235.3|3232.3|3269|3266|3219.6|3216.6|22060
1351810800000|2012-11-01 23:00:00|3235|3232|3094.5|3091.5|3237.7|3234.7|3083.5|3080.5|33749
1352070000000|2012-11-04 23:00:00|3091.4|3088.4|3119.8|3116.8|3125.7|3122.7|3068.1|3065.1|26144
1352156400000|2012-11-05 23:00:00|3121|3118|3201.1|3198.1|3228|3225|3108.9|3105.9|28995
1352242800000|2012-11-06 23:00:00|3200.4|3197.4|3184.1|3181.1|3242.1|3239.1|3123.5|3120.5|46677
1352329200000|2012-11-07 23:00:00|3183.8|3180.8|3234.3|3231.3|3246|3243|3166|3163|29993
1352415600000|2012-11-08 23:00:00|3233.8|3230.8|3262.5|3259.5|3280.7|3277.7|3209|3206|33225
1352674800000|2012-11-11 23:00:00|3263.4|3260.4|3242.8|3239.8|3277.1|3274.1|3222.2|3219.2|19220
1352761200000|2012-11-12 23:00:00|3242.3|3239.3|3251|3248|3285.8|3282.8|3214.4|3211.4|31043
1352847600000|2012-11-13 23:00:00|3250.8|3247.8|3271.6|3268.6|3295.1|3292.1|3239.5|3236.5|26686
1352934000000|2012-11-14 23:00:00|3274.6|3271.6|3263.9|3260.9|3280.5|3277.5|3219|3216|28784
1353020400000|2012-11-15 23:00:00|3264.9|3261.9|3232.8|3229.8|3270.8|3267.8|3205.5|3202.5|28760
1353279600000|2012-11-18 23:00:00|3235.3|3232.3|3311.3|3308.3|3324.4|3321.4|3234.3|3231.3|21801
1353366000000|2012-11-19 23:00:00|3309.5|3306.5|3318.8|3315.8|3326.7|3323.7|3289.7|3286.7|21768
1353452400000|2012-11-20 23:00:00|3318.4|3315.4|3338.3|3335.3|3341.3|3338.3|3287.4|3284.4|23552
1353538800000|2012-11-21 23:00:00|3338.5|3335.5|3337.7|3334.7|3346.7|3343.7|3329.3|3326.3|8172
1353625200000|2012-11-22 23:00:00|3334.2|3331.2|3412.5|3409.5|3417.4|3414.4|3327|3324|19953
1353884400000|2012-11-25 23:00:00|3410.3|3407.3|3419|3416|3424.5|3421.5|3391.8|3388.8|19546
1353970800000|2012-11-26 23:00:00|3418|3415|3406.8|3403.8|3430|3427|3394.2|3391.2|20504
1354057200000|2012-11-27 23:00:00|3406.4|3403.4|3379|3376|3407.8|3404.8|3292.4|3289.4|34913
1354143600000|2012-11-28 23:00:00|3378.1|3375.1|3426.4|3423.4|3441.7|3438.7|3356|3353|28327
1354230000000|2012-11-29 23:00:00|3424.5|3421.5|3345.5|3342.5|3436.5|3433.5|3317.3|3314.3|30342
1354489200000|2012-12-02 23:00:00|3342.3|3339.3|3365.8|3362.8|3386.5|3383.5|3342.3|3339.3|25685
1354575600000|2012-12-03 23:00:00|3368.8|3365.8|3293.3|3290.3|3369.5|3366.5|3271.5|3268.5|15093
1354662000000|2012-12-04 23:00:00|3287.8|3284.8|3291.3|3288.3|3325.8|3322.8|3254|3251|12732
1354748400000|2012-12-05 23:00:00|3289.5|3286.5|3302.3|3299.3|3328|3325|3255.9|3252.9|32109
1354834800000|2012-12-06 23:00:00|3301.2|3298.2|3309|3306|3327.3|3324.3|3265.3|3262.3|33125
1355094000000|2012-12-09 23:00:00|3308.6|3305.6|3328.3|3325.3|3344.4|3341.4|3307.5|3304.5|21839
1355180400000|2012-12-10 23:00:00|3328.7|3325.7|3301|3298|3329.3|3326.3|3278.9|3275.9|19637
1355266800000|2012-12-11 23:00:00|3300.8|3297.8|3347.5|3344.5|3381.1|3378.1|3294.8|3291.8|29211
1355353200000|2012-12-12 23:00:00|3347.7|3344.7|3254.4|3251.4|3347.7|3344.7|3224.6|3221.6|35038
1355439600000|2012-12-13 23:00:00|3255.2|3252.2|3229.3|3226.3|3275|3272|3220.8|3217.8|23276
1355698800000|2012-12-16 23:00:00|3241.3|3237.8|3230|3226.5|3244|3240.5|3206.3|3202.8|9851
1355785200000|2012-12-17 23:00:00|3230.6|3227.1|3164.2|3160.7|3255.9|3252.4|3137.4|3133.9|23230
1355871600000|2012-12-18 23:00:00|3170.3|3166.8|3101|3097.5|3183.2|3179.7|3100.7|3097.2|27127
1355958000000|2012-12-19 23:00:00|3100.3|3096.8|2994.7|2991.2|3124.8|3121.3|2963.4|2959.9|32415
1356044400000|2012-12-20 23:00:00|2994.8|2991.3|3002.8|2999.3|3029.5|3026|2965.8|2962.3|29151
1356303600000|2012-12-23 23:00:00|3003.3|2999.8|2996|2992.5|3038.5|3035|2984.8|2981.3|8861
1356476400000|2012-12-25 23:00:00|2990.7|2987.2|3004.8|3001.3|3024.3|3020.8|2984.9|2981.4|10218
1356562800000|2012-12-26 23:00:00|3004|3000.5|3016|3012.5|3050.3|3046.8|2972.1|2968.6|10588
1356649200000|2012-12-27 23:00:00|3016.2|3012.7|3003.8|3000.3|3035.6|3032.1|2990|2986.5|10350
1356822000000|2012-12-29 23:00:00|3005.8|2997.3|3005.8|2997.3|3005.8|2997.3|3005.8|2997.3|1
1356908400000|2012-12-30 23:00:00|3009|3005.5|3036|3032.5|3047.3|3043.8|2990.9|2987.4|11461
1357081200000|2013-01-01 23:00:00|3034.8|3031.3|3101.5|3098|3151.2|3147.7|3021.3|3017.8|21428
1357167600000|2013-01-02 23:00:00|3103|3099.5|3013.3|3009.8|3121.9|3118.4|3001.8|2998.3|24841
1357254000000|2013-01-03 23:00:00|3014|3010.5|3023.5|3020|3030.3|3026.8|2925.1|2921.6|38949
1357513200000|2013-01-06 23:00:00|3020.5|3017|3016.5|3013|3048|3044.5|2988.3|2984.8|23317
1357599600000|2013-01-07 23:00:00|3021.3|3017.8|3043.8|3040.3|3057.3|3053.8|3010|3006.5|25008
1357686000000|2013-01-08 23:00:00|3044.3|3040.8|3037|3033.5|3059.1|3055.6|3008.3|3004.8|20679
1357772400000|2013-01-09 23:00:00|3039|3035.5|3087|3083.5|3096|3092.5|3027.5|3024|22093
1357858800000|2013-01-10 23:00:00|3089.3|3085.8|3047.6|3044.1|3094.8|3091.3|3018.8|3015.3|27382
1358118000000|2013-01-13 23:00:00|3048.3|3044.8|3108.2|3104.7|3118.5|3115|3041|3037.5|22906
1358204400000|2013-01-14 23:00:00|3106.5|3103|3138.5|3135|3161.1|3157.6|3098.6|3095.1|47202
1358290800000|2013-01-15 23:00:00|3143.4|3139.9|3151|3147.5|3158.2|3154.7|3110.9|3107.4|38009
1358377200000|2013-01-16 23:00:00|3153|3149.5|3173|3169.5|3193.5|3190|3107.3|3103.8|54056
1358463600000|2013-01-17 23:00:00|3175.1|3171.6|3188|3184.5|3215.8|3212.3|3168.2|3164.7|39196
1358722800000|2013-01-20 23:00:00|3194.5|3191|3202.8|3199.3|3213|3209.5|3188.3|3184.8|24629
1358809200000|2013-01-21 23:00:00|3204.3|3200.8|3223|3219.5|3238.3|3234.8|3183.4|3179.9|47672
1358895600000|2013-01-22 23:00:00|3222.5|3219|3224.3|3220.8|3249.2|3245.7|3211.3|3207.8|36236
1358982000000|2013-01-23 23:00:00|3222.3|3218.8|3164.3|3160.8|3225|3221.5|3162.6|3159.1|56618
1359068400000|2013-01-24 23:00:00|3166|3162.5|3120|3116.5|3180.8|3177.3|3114.8|3111.3|46403
1359327600000|2013-01-27 23:00:00|3122|3118.5|3087.3|3083.8|3133.9|3130.4|3076.5|3073|44859
1359414000000|2013-01-28 23:00:00|3086.8|3083.3|3139.9|3136.4|3149|3145.5|3086.8|3083.3|35228
1359500400000|2013-01-29 23:00:00|3140.6|3137.1|3203.5|3200|3228.7|3225.2|3127.2|3123.7|45735
1359586800000|2013-01-30 23:00:00|3203.3|3199.8|3148|3144.5|3214.4|3210.9|3114.2|3110.7|40588
1359673200000|2013-01-31 23:00:00|3147.5|3144|3185|3181.5|3215.8|3212.3|3132.5|3129|41911
1359932400000|2013-02-03 23:00:00|3188.9|3185.4|3178|3174.5|3193.8|3190.3|3141.2|3137.7|35394
1360018800000|2013-02-04 23:00:00|3177.8|3174.3|3183.5|3180|3212.3|3208.8|3164.1|3160.6|41291
1360105200000|2013-02-05 23:00:00|3182.5|3179|3187.5|3184|3191.3|3187.8|3162.9|3159.4|28897
1360191600000|2013-02-06 23:00:00|3186|3182.5|3147.5|3144|3194.5|3191|3132.2|3128.7|42820
1360278000000|2013-02-07 23:00:00|3148.9|3145.4|3143|3139.5|3170.7|3167.2|3135.3|3131.8|38199
1360537200000|2013-02-10 23:00:00|3147.5|3144|3097|3093.5|3155.5|3152|3084.8|3081.3|32940
1360623600000|2013-02-11 23:00:00|3093.8|3090.3|3113|3109.5|3117.8|3114.3|3060.7|3057.2|44827
1360710000000|2013-02-12 23:00:00|3112.6|3109.1|3079.5|3076|3125|3121.5|3076.2|3072.7|33853
1360796400000|2013-02-13 23:00:00|3079.8|3076.3|3042.5|3039|3108.9|3105.4|3026.6|3023.1|36336
1360882800000|2013-02-14 23:00:00|3040|3036.5|2981.1|2977.6|3050.2|3046.7|2971.9|2968.4|60051
1361142000000|2013-02-17 23:00:00|2986.8|2983.3|3000.4|2996.9|3019.9|3016.4|2983|2979.5|27539
1361228400000|2013-02-18 23:00:00|2998.3|2994.8|2947.6|2944.1|3016.4|3012.9|2925.8|2922.3|43245
1361314800000|2013-02-19 23:00:00|2947|2943.5|2857|2853.5|2967.2|2963.7|2830.3|2826.8|70723
1361401200000|2013-02-20 23:00:00|2858.8|2855.3|2868.5|2865|2891.8|2888.3|2835|2831.5|64215
1361487600000|2013-02-21 23:00:00|2874.2|2870.7|2874.4|2870.9|2895.8|2892.3|2840.4|2836.9|39262
1361746800000|2013-02-24 23:00:00|2877.5|2874|2901|2897.5|2927.5|2924|2859.8|2856.3|46769
1361833200000|2013-02-25 23:00:00|2899|2895.5|2943.5|2940|2947.9|2944.4|2861|2857.5|58564
1361919600000|2013-02-26 23:00:00|2942|2938.5|2901|2897.5|2945|2941.5|2888.2|2884.7|32965
1362006000000|2013-02-27 23:00:00|2900.7|2897.2|2854|2850.5|2920.1|2916.6|2843|2839.5|51840
1362092400000|2013-02-28 23:00:00|2857|2853.5|2861.8|2858.3|2881.7|2878.2|2796.5|2793|57089
1362351600000|2013-03-03 23:00:00|2870.5|2867|2861.5|2858|2883.8|2880.3|2846.5|2843|39144
1362438000000|2013-03-04 23:00:00|2863.5|2860|2871.5|2868|2910.5|2907|2855|2851.5|35695
1362524400000|2013-03-05 23:00:00|2869.9|2866.4|2908|2904.5|2910.4|2906.9|2856.5|2853|45794
1362610800000|2013-03-06 23:00:00|2906.5|2903|2892|2888.5|2910.7|2907.2|2878|2874.5|45945
1362697200000|2013-03-07 23:00:00|2888.8|2885.3|2900.3|2896.8|2928.1|2924.6|2837|2833.5|45003
1362870000000|2013-03-09 23:00:00|2902.3|2893.8|2897|2893.5|2902.3|2896.3|2896.5|2893|33
1362956400000|2013-03-10 23:00:00|2897.5|2894|2901|2897.5|2913|2909.5|2874.5|2871|31224
1363042800000|2013-03-11 23:00:00|2901.1|2897.6|2920.5|2917|2938|2934.5|2891.5|2888|29279
1363129200000|2013-03-12 23:00:00|2920|2916.5|2898.2|2894.7|2931.5|2928|2888.6|2885.1|32961
1363215600000|2013-03-13 23:00:00|2898.5|2895|2888|2884.5|2900.5|2897|2858.2|2854.7|34822
1363302000000|2013-03-14 23:00:00|2887.6|2884.1|2880.5|2877|2905.1|2901.6|2875.5|2872|33392
1363474800000|2013-03-16 23:00:00|2905.8|2897.3|2901.5|2898|2918.5|2910|2900|2896.5|774
1363561200000|2013-03-17 23:00:00|2901.3|2897.8|2898.2|2894.7|2909|2905.5|2864.1|2860.6|51456
1363647600000|2013-03-18 23:00:00|2898.1|2894.6|2898.2|2894.7|2912.2|2908.7|2868.4|2864.9|42440
1363734000000|2013-03-19 23:00:00|2898|2894.5|2884|2880.5|2903.7|2900.2|2864.5|2861|35763
1363820400000|2013-03-20 23:00:00|2883.6|2880.1|2918.7|2915.2|2935.3|2931.8|2876.5|2873|24902
1363906800000|2013-03-21 23:00:00|2918.6|2915.1|2876|2872.5|2921.5|2918|2857.7|2854.2|29779
1364079600000|2013-03-23 23:00:00|2879.5|2871|2876.4|2872.9|2882.5|2875|2873.3|2869.8|319
1364166000000|2013-03-24 23:00:00|2876.3|2872.8|2885|2881.5|2893.8|2890.3|2853|2849.5|32637
1364252400000|2013-03-25 23:00:00|2884.6|2881.1|2878.5|2875|2889.6|2886.1|2867|2863.5|24230
1364338800000|2013-03-26 23:00:00|2878|2874.5|2870.1|2866.6|2884|2880.5|2815.3|2811.8|33807
1364425200000|2013-03-27 23:00:00|2869.8|2866.3|2837.8|2834.3|2886.6|2883.1|2824.3|2820.8|32209
1364767200000|2013-03-31 22:00:00|2835.5|2827|2805.5|2802|2843.8|2838.4|2789.8|2786.3|36718
1364853600000|2013-04-01 22:00:00|2804.8|2801.3|2729.5|2726|2821.1|2817.6|2722.6|2719.1|45548
1364940000000|2013-04-02 22:00:00|2731.6|2728.1|2699|2695.5|2738.5|2735|2676.2|2672.7|45040
1365026400000|2013-04-03 22:00:00|2699.5|2696|2693.5|2690|2710|2706.5|2667|2663.5|46597
1365112800000|2013-04-04 22:00:00|2696.3|2692.8|2734.8|2731.3|2737.7|2734.2|2682.4|2678.9|46567
1365372000000|2013-04-07 22:00:00|2748|2739.5|2732|2728.5|2749.5|2741|2716.6|2713.1|23939
1365458400000|2013-04-08 22:00:00|2730.5|2727|2798.5|2795|2809.6|2806.1|2723.4|2719.9|30724
1365544800000|2013-04-09 22:00:00|2798.8|2795.3|2766.5|2763|2805.2|2801.7|2754.3|2750.8|40469
1365631200000|2013-04-10 22:00:00|2767.5|2764|2765.3|2761.8|2787.8|2784.3|2743.3|2739.8|46731
1365717600000|2013-04-11 22:00:00|2764.8|2761.3|2600.8|2597.3|2772.8|2769.3|2594.3|2590.8|65639
1365976800000|2013-04-14 22:00:00|2605.8|2597.3|2270.3|2266.8|2615.8|2608.9|2258|2254.5|175789
1366063200000|2013-04-15 22:00:00|2294|2290.5|2338|2334.5|2399|2395.5|2205.8|2202.3|131163
1366149600000|2013-04-16 22:00:00|2337.5|2334|2332.8|2329.3|2377|2373.5|2289.5|2286|92380
1366236000000|2013-04-17 22:00:00|2333|2329.5|2330.5|2327|2370.5|2367|2249.5|2246|88001
1366322400000|2013-04-18 22:00:00|2330.3|2326.8|2328.5|2325|2387.3|2383.8|2295.5|2292|54467
1366581600000|2013-04-21 22:00:00|2338.4|2329.9|2344.1|2340.6|2372.5|2369|2315.6|2312.1|66616
1366668000000|2013-04-22 22:00:00|2344.6|2341.1|2296.5|2293|2348.7|2345.2|2264.5|2261|66306
1366754400000|2013-04-23 22:00:00|2296.3|2292.8|2318.5|2315|2339.2|2335.7|2288.9|2285.4|58917
1366840800000|2013-04-24 22:00:00|2320|2316.5|2442.6|2439.1|2443.1|2439.6|2310.3|2306.8|50041
1366927200000|2013-04-25 22:00:00|2442.1|2438.6|2403.3|2399.8|2485.8|2482.3|2366.5|2363|90232
1367186400000|2013-04-28 22:00:00|2411.8|2408.3|2459.6|2456.1|2461.7|2458.2|2398.5|2395|47843
1367272800000|2013-04-29 22:00:00|2457.9|2454.4|2437.5|2434|2457.9|2454.4|2407.4|2403.9|47167
1367359200000|2013-04-30 22:00:00|2433.8|2430.3|2366.8|2363.3|2439|2435.5|2328.2|2324.7|34832
1367445600000|2013-05-01 22:00:00|2366.6|2363.1|2385|2381.5|2423.1|2419.6|2343.3|2339.8|39228
1367532000000|2013-05-02 22:00:00|2382.7|2379.2|2412.8|2409.3|2443|2439.5|2346.1|2342.6|38258
1367791200000|2013-05-05 22:00:00|2418.8|2410.3|2404.8|2401.3|2446.1|2442.6|2387.8|2384.3|28529
1367877600000|2013-05-06 22:00:00|2404.7|2401.2|2398|2394.5|2409.3|2405.8|2347.3|2343.8|53299
1367964000000|2013-05-07 22:00:00|2397.5|2394|2396|2392.5|2413.8|2410.3|2370.7|2367.2|49026
1368050400000|2013-05-08 22:00:00|2394.5|2391|2375|2371.5|2421.2|2417.7|2358.4|2354.9|43544
1368136800000|2013-05-09 22:00:00|2373.8|2370.3|2390|2386.5|2393.8|2390.3|2321.7|2318.2|49997
1368396000000|2013-05-12 22:00:00|2385.2|2376.7|2366.8|2363.3|2392.5|2384.3|2352.8|2349.3|51979
1368482400000|2013-05-13 22:00:00|2366.5|2363|2344.3|2340.8|2382|2378.5|2315.9|2312.4|44170
1368568800000|2013-05-14 22:00:00|2342.9|2339.4|2262.5|2259|2352.1|2348.6|2253.6|2250.1|55657
1368655200000|2013-05-15 22:00:00|2262.3|2258.8|2271.5|2268|2284.4|2280.9|2214|2210.5|65629
1368741600000|2013-05-16 22:00:00|2271.4|2267.9|2228|2224.5|2282.2|2278.7|2219.5|2216|59534
1369000800000|2013-05-19 22:00:00|2116.3|2112.8|2294.5|2291|2316.8|2313.3|2086.8|2083.3|36221
1369087200000|2013-05-20 22:00:00|2298.1|2294.6|2245.2|2241.7|2299.2|2295.7|2209.9|2206.4|24406
1369173600000|2013-05-21 22:00:00|2241.7|2238.2|2228.3|2224.8|2334.5|2331|2222.8|2219.3|22700
1369260000000|2013-05-22 22:00:00|2221.7|2218.2|2261.8|2258.3|2271.3|2267.8|2200.3|2196.8|22063
1369346400000|2013-05-23 22:00:00|2262|2258.5|2241.5|2238|2268|2264.5|2235.2|2231.7|15720
1369605600000|2013-05-26 22:00:00|2242.8|2239.3|2269|2265.5|2278.3|2274.8|2235|2231.5|6537
1369692000000|2013-05-27 22:00:00|2261|2257.5|2232.3|2228.8|2268.3|2264.8|2219.8|2216.3|21871
1369778400000|2013-05-28 22:00:00|2237.8|2234.3|2249|2245.5|2255.3|2251.8|2222.3|2218.8|13855
1369864800000|2013-05-29 22:00:00|2249.5|2246|2279|2275.5|2313.8|2310.3|2239.3|2235.8|23811
1369951200000|2013-05-30 22:00:00|2279.3|2275.8|2228.5|2225|2293.8|2290.3|2220.3|2216.8|18259
1370210400000|2013-06-02 22:00:00|2231.3|2227.8|2275.5|2272|2299.7|2296.2|2230.5|2227|24218
1370296800000|2013-06-03 22:00:00|2276|2272.5|2257.5|2254|2281.8|2278.3|2232|2228.5|19938
1370383200000|2013-06-04 22:00:00|2258.3|2254.8|2258.5|2255|2281.4|2277.9|2237.8|2234.3|21155
1370469600000|2013-06-05 22:00:00|2255|2251.5|2261.8|2258.3|2293.8|2290.3|2235.2|2231.7|23793
1370556000000|2013-06-06 22:00:00|2260.8|2257.3|2167.8|2164.3|2284.3|2280.8|2161.5|2158|31508
1370815200000|2013-06-09 22:00:00|2167.2|2163.7|2196.3|2192.8|2212.2|2208.7|2142.3|2138.8|20506
1370901600000|2013-06-10 22:00:00|2193.3|2189.8|2168.3|2164.8|2204.8|2201.3|2151.3|2147.8|23940
1370988000000|2013-06-11 22:00:00|2166.3|2162.8|2179|2175.5|2204.8|2201.3|2156.6|2153.1|18937
1371074400000|2013-06-12 22:00:00|2179.3|2175.8|2185.4|2181.9|2200|2196.5|2160.9|2157.4|25791
1371160800000|2013-06-13 22:00:00|2189.6|2186.1|2211.1|2207.6|2248.6|2245.1|2172|2168.5|22870
1371420000000|2013-06-16 22:00:00|2207|2203.5|2186.8|2183.3|2208.8|2205.3|2170.6|2167.1|12765
1371506400000|2013-06-17 22:00:00|2189.3|2185.8|2170.5|2167|2197.8|2194.3|2155.1|2151.6|19391
1371592800000|2013-06-18 22:00:00|2171.3|2167.8|2136.3|2132.8|2185.8|2182.3|2130|2126.5|23312
1371679200000|2013-06-19 22:00:00|2132.3|2128.8|1960.9|1957.4|2135.5|2132|1960.2|1956.7|77336
1371765600000|2013-06-20 22:00:00|1965.2|1961.7|2013|2009.5|2016.8|2013.3|1941.4|1937.9|38429
1372024800000|2013-06-23 22:00:00|2013.6|2010.1|1970.3|1966.8|2025|2021.5|1948.8|1945.3|36798
1372111200000|2013-06-24 22:00:00|1968.5|1965|1965.3|1961.8|1987.8|1984.3|1949|1945.5|22021
1372197600000|2013-06-25 22:00:00|1964.5|1961|1852.8|1849.3|1967.5|1964|1846.1|1842.6|57924
1372284000000|2013-06-26 22:00:00|1857|1853.5|1849.9|1846.4|1901.3|1897.8|1841.3|1837.8|36853
1372370400000|2013-06-27 22:00:00|1850.2|1846.7|1968.5|1965|1970.5|1967|1823.7|1820.2|38300
1372629600000|2013-06-30 22:00:00|1964|1960.5|1966.3|1962.8|2013.5|2010|1942.5|1939|21576
1372716000000|2013-07-01 22:00:00|1967.7|1964.2|1938.8|1935.3|1984.5|1981|1928.3|1924.8|17793
1372802400000|2013-07-02 22:00:00|1943|1939.5|1976.8|1973.3|1994.3|1990.8|1937.3|1933.8|19266
1372888800000|2013-07-03 22:00:00|1978.2|1974.7|1960|1956.5|1990.5|1987|1944.5|1941|12175
1372975200000|2013-07-04 22:00:00|1960.3|1956.8|1893.4|1889.9|1964.8|1961.3|1874|1870.5|20966
1373234400000|2013-07-07 22:00:00|1895.9|1887.4|1911|1907.5|1933.5|1930|1873.5|1870|20952
1373320800000|2013-07-08 22:00:00|1910.5|1907|1930|1926.5|1955.3|1951.8|1902.8|1899.3|26369
1373407200000|2013-07-09 22:00:00|1928.8|1925.3|1949|1945.5|1958.3|1954.8|1905.5|1902|19358
1373493600000|2013-07-10 22:00:00|1957.2|1953.7|2017|2013.5|2031.4|2027.9|1951.5|1948|30057
1373580000000|2013-07-11 22:00:00|2018.2|2014.7|1995.9|1992.4|2024.8|2021.3|1967.8|1964.3|18544
1373839200000|2013-07-14 22:00:00|1994.9|1991.4|1995.5|1992|2019.8|2016.3|1960.8|1957.3|17920
1373925600000|2013-07-15 22:00:00|1996.3|1992.8|2003.8|2000.3|2009.5|2006|1972.5|1969|18819
1374012000000|2013-07-16 22:00:00|1999.1|1995.6|1931.8|1928.3|2020|2016.5|1930.5|1927|23614
1374098400000|2013-07-17 22:00:00|1937.2|1933.7|1941|1937.5|1960.3|1956.8|1927.5|1924|17833
1374184800000|2013-07-18 22:00:00|1943|1939.5|1952.4|1948.9|1965|1961.5|1934.8|1931.3|14339
1374444000000|2013-07-21 22:00:00|1956.8|1953.3|2056.5|2053|2063.3|2059.8|1956.8|1953.3|20483
1374530400000|2013-07-22 22:00:00|2057.3|2053.8|2051.9|2048.4|2063|2059.5|2014|2010.5|16308
1374616800000|2013-07-23 22:00:00|2052.5|2049|2018|2014.5|2053.8|2050.3|2003|1999.5|16996
1374703200000|2013-07-24 22:00:00|2017.5|2014|2026.5|2023|2035|2031.5|1982|1978.5|14314
1374789600000|2013-07-25 22:00:00|2027.8|2024.3|2002.7|1999.2|2037.3|2033.8|1969.5|1966|14792
1375048800000|2013-07-28 22:00:00|2002.3|1998.8|1987.3|1983.8|2025.5|2022|1972.5|1969|15493
1375135200000|2013-07-29 22:00:00|1984.5|1981|1975|1971.5|1993.3|1989.8|1956.3|1952.8|14260
1375221600000|2013-07-30 22:00:00|1978.3|1974.8|1983|1979.5|2015.8|2012.3|1942.8|1939.3|18921
1375308000000|2013-07-31 22:00:00|1986.9|1983.4|1964.9|1961.4|2001.4|1997.9|1958.1|1954.6|20608
1375394400000|2013-08-01 22:00:00|1962.3|1958.8|1985.8|1982.3|2032.8|2029.3|1925|1921.5|20796
1375653600000|2013-08-04 22:00:00|1988.8|1985.3|1973.6|1970.1|2004.8|2001.3|1959.3|1955.8|13710
1375740000000|2013-08-05 22:00:00|1973.3|1969.8|1950.8|1947.3|1983.9|1980.4|1950.8|1947.3|17021
1375826400000|2013-08-06 22:00:00|1952.8|1949.3|1961.8|1958.3|1965.8|1962.3|1918.8|1915.3|16890
1375912800000|2013-08-07 22:00:00|1960.5|1957|2027.8|2024.3|2036.8|2033.3|1955|1951.5|16362
1375999200000|2013-08-08 22:00:00|2025.8|2022.3|2057.3|2053.8|2061.3|2057.8|2011|2007.5|20357
1376258400000|2013-08-11 22:00:00|2073|2069.5|2142.3|2138.8|2148.5|2145|2068|2064.5|25212
1376344800000|2013-08-12 22:00:00|2142.8|2139.3|2146.8|2143.3|2179.4|2175.9|2116.8|2113.3|25961
1376431200000|2013-08-13 22:00:00|2145.9|2142.4|2188.6|2185.1|2189.7|2186.2|2131.2|2127.7|22412
1376517600000|2013-08-14 22:00:00|2189.7|2186.2|2300.8|2297.3|2321.3|2317.8|2175.5|2172|30601
1376604000000|2013-08-15 22:00:00|2300.9|2297.4|2327.5|2324|2344|2340.5|2280.3|2276.8|28413
1376863200000|2013-08-18 22:00:00|2327.4|2323.9|2318.8|2315.3|2364|2360.5|2301.3|2297.8|26403
1376949600000|2013-08-19 22:00:00|2319.7|2316.2|2303.8|2300.3|2334.3|2330.8|2232.3|2228.8|22586
1377036000000|2013-08-20 22:00:00|2299.1|2295.6|2289.5|2286|2339.3|2335.8|2279.5|2276|23781
1377122400000|2013-08-21 22:00:00|2290.8|2287.3|2318|2314.5|2335.5|2332|2249|2245.5|21207
1377208800000|2013-08-22 22:00:00|2322|2318.5|2408.8|2405.3|2412.5|2409|2291.8|2288.3|24537
1377468000000|2013-08-25 22:00:00|2405.8|2402.3|2433.5|2430|2444|2440.5|2388|2384.5|19421
1377554400000|2013-08-26 22:00:00|2435.3|2431.8|2452.5|2449|2473.3|2469.8|2400.5|2397|20545
1377640800000|2013-08-27 22:00:00|2454.1|2450.6|2437.8|2434.3|2513.4|2509.9|2426.9|2423.4|29224
1377727200000|2013-08-28 22:00:00|2440.7|2437.2|2389.3|2385.8|2444.5|2441|2368.8|2365.3|25863
1377813600000|2013-08-29 22:00:00|2385.8|2382.3|2354.3|2350.8|2404|2400.5|2341|2337.5|20663
1378072800000|2013-09-01 22:00:00|2345.8|2342.3|2421.3|2417.8|2440.3|2436.8|2310.5|2307|16158
1378159200000|2013-09-02 22:00:00|2418.3|2414.8|2429.3|2425.8|2451.5|2448|2401.5|2398|16301
1378245600000|2013-09-03 22:00:00|2430|2426.5|2347.3|2343.8|2441.8|2438.3|2336.5|2333|16954
1378332000000|2013-09-04 22:00:00|2349|2345.5|2321.2|2317.7|2366.3|2362.8|2303.8|2300.3|15266
1378418400000|2013-09-05 22:00:00|2321.8|2318.3|2387.8|2384.3|2395.6|2392.1|2270|2266.5|13491
1378677600000|2013-09-08 22:00:00|2408.5|2405|2372.6|2369.1|2410.8|2407.3|2343.8|2340.3|14248
1378764000000|2013-09-09 22:00:00|2373.9|2370.4|2299.1|2295.6|2381.1|2377.6|2283.5|2280|19952
1378850400000|2013-09-10 22:00:00|2300.5|2297|2321.5|2318|2324|2320.5|2278.8|2275.3|15273
1378936800000|2013-09-11 22:00:00|2323.8|2320.3|2176|2172.5|2323.8|2320.3|2175|2171.5|21666
1379023200000|2013-09-12 22:00:00|2190.3|2186.8|2223.8|2220.3|2227|2223.5|2142|2138.5|19298
1379282400000|2013-09-15 22:00:00|2234.3|2230.8|2182.5|2179|2239|2235.5|2168.5|2165|19485
1379368800000|2013-09-16 22:00:00|2178.5|2175|2175|2171.5|2213.3|2209.8|2164.8|2161.3|15092
1379455200000|2013-09-17 22:00:00|2176.8|2173.3|2295|2291.5|2324.5|2321|2122.5|2119|22565
1379541600000|2013-09-18 22:00:00|2304.8|2301.3|2307.1|2303.6|2344|2340.5|2284.8|2281.3|25071
1379628000000|2013-09-19 22:00:00|2303.9|2300.4|2179.7|2176.2|2317.8|2314.3|2176|2172.5|25188
1379887200000|2013-09-22 22:00:00|2179.5|2176|2163.3|2159.8|2195.5|2192|2131.5|2128|20908
1379973600000|2013-09-23 22:00:00|2166|2162.5|2171|2167.5|2203|2199.5|2133|2129.5|19319
1380060000000|2013-09-24 22:00:00|2174.5|2171|2178.4|2174.9|2195.4|2191.9|2149|2145.5|20784
1380146400000|2013-09-25 22:00:00|2180.8|2177.3|2171.5|2168|2211.8|2208.3|2166.4|2162.9|20593
1380232800000|2013-09-26 22:00:00|2175.3|2171.8|2180.3|2176.8|2213.8|2210.3|2151.5|2148|16083
1380492000000|2013-09-29 22:00:00|2204|2200.5|2169.5|2166|2206.5|2203|2144.8|2141.3|13718
1380578400000|2013-09-30 22:00:00|2169.4|2165.9|2117.5|2114|2196.8|2193.3|2064.3|2060.8|20948
1380664800000|2013-10-01 22:00:00|2120|2116.5|2174.9|2171.4|2203.5|2200|2099.5|2096|20149
1380751200000|2013-10-02 22:00:00|2174.8|2171.3|2168.8|2165.3|2186|2182.5|2145|2141.5|17841
1380837600000|2013-10-03 22:00:00|2171|2167.5|2175.8|2172.3|2193.3|2189.8|2151.3|2147.8|16605
1381096800000|2013-10-06 22:00:00|2181.3|2177.8|2236.3|2232.8|2248|2244.5|2165.3|2161.8|16828
1381183200000|2013-10-07 22:00:00|2240|2236.5|2230|2226.5|2251|2247.5|2213.7|2210.2|17856
1381269600000|2013-10-08 22:00:00|2233.5|2230|2190.3|2186.8|2241.5|2238|2179|2175.5|16132
1381356000000|2013-10-09 22:00:00|2193|2189.5|2168.8|2165.3|2223.8|2220.3|2156|2152.5|15423
1381442400000|2013-10-10 22:00:00|2164|2160.5|2135.8|2132.3|2186.7|2183.2|2097.3|2093.8|23251
1381701600000|2013-10-13 22:00:00|2147.8|2144.3|2129|2125.5|2169.3|2165.8|2112.5|2109|14075
1381788000000|2013-10-14 22:00:00|2127.8|2124.3|2130.5|2127|2153.9|2150.4|2052.3|2048.8|23580
1381874400000|2013-10-15 22:00:00|2134.8|2131.3|2141.5|2138|2144.8|2141.3|2114.3|2110.8|17607
1381960800000|2013-10-16 22:00:00|2140.5|2137|2190|2186.5|2221|2217.5|2112.3|2108.8|21085
1382047200000|2013-10-17 22:00:00|2189.3|2185.8|2194.8|2191.3|2206|2202.5|2175.5|2172|13903
1382306400000|2013-10-20 22:00:00|2191|2187.5|2225|2221.5|2234|2230.5|2186.8|2183.3|14017
1382392800000|2013-10-21 22:00:00|2221.8|2218.3|2271.1|2267.6|2284|2280.5|2200.3|2196.8|15801
1382479200000|2013-10-22 22:00:00|2270.4|2266.9|2255.9|2252.4|2283.3|2279.8|2252.1|2248.6|16889
1382565600000|2013-10-23 22:00:00|2254.2|2250.7|2272.4|2268.9|2289.4|2285.9|2252.2|2248.7|18392
1382652000000|2013-10-24 22:00:00|2274.2|2270.7|2255.9|2252.4|2276.2|2272.7|2226.9|2223.4|17577
1382824800000|2013-10-26 22:00:00|2265|2256.5|2262.5|2259|2265.5|2261.5|2261.1|2254.5|220
1382914800000|2013-10-27 23:00:00|2262.6|2259.1|2251.4|2247.9|2272.4|2268.9|2239.1|2235.6|15941
1383001200000|2013-10-28 23:00:00|2251.2|2247.7|2252|2248.5|2263.5|2260|2231.8|2228.3|15365
1383087600000|2013-10-29 23:00:00|2251.8|2248.3|2264.3|2260.8|2310.8|2307.3|2240.8|2237.3|18305
1383174000000|2013-10-30 23:00:00|2264.5|2261|2194.8|2191.3|2265.8|2262.3|2178.9|2175.4|21339
1383260400000|2013-10-31 23:00:00|2195|2191.5|2187.8|2184.3|2201.5|2198|2172.5|2169|14479
1383519600000|2013-11-03 23:00:00|2186.8|2183.3|2166.8|2163.3|2194.8|2191.3|2161.8|2158.3|11888
1383606000000|2013-11-04 23:00:00|2166.5|2163|2172.2|2168.7|2181|2177.5|2158|2154.5|12693
1383692400000|2013-11-05 23:00:00|2170.5|2167|2182.6|2179.1|2209.3|2205.8|2164.5|2161|12239
1383778800000|2013-11-06 23:00:00|2182.3|2178.8|2168.3|2164.8|2203.7|2200.2|2142|2138.5|22527
1383865200000|2013-11-07 23:00:00|2168.8|2165.3|2153|2149.5|2193|2189.5|2129.8|2126.3|19755
1384124400000|2013-11-10 23:00:00|2146.6|2143.1|2137.3|2133.8|2148.3|2144.8|2126.8|2123.3|13741
1384210800000|2013-11-11 23:00:00|2138.3|2134.8|2072|2068.5|2139|2135.5|2060.8|2057.3|19271
1384297200000|2013-11-12 23:00:00|2073|2069.5|2063.8|2060.3|2089.5|2086|2046.3|2042.8|20153
1384383600000|2013-11-13 23:00:00|2066.3|2062.8|2079.6|2076.1|2093.5|2090|2066.3|2062.8|20794
1384470000000|2013-11-14 23:00:00|2082.3|2078.8|2082.8|2079.3|2087.2|2083.7|2059.4|2055.9|12511
1384729200000|2013-11-17 23:00:00|2081.4|2077.9|2043.9|2040.4|2083.5|2080|2033.8|2030.3|13732
1384815600000|2013-11-18 23:00:00|2044.3|2040.8|2036.8|2033.3|2052.5|2049|2023.8|2020.3|14669
1384902000000|2013-11-19 23:00:00|2039.3|2035.8|1988.5|1985|2053.3|2049.8|1981.8|1978.3|24025
1384988400000|2013-11-20 23:00:00|1989.8|1986.3|1998.8|1995.3|2008.7|2005.2|1974.9|1971.4|16885
1385074800000|2013-11-21 23:00:00|2003.3|1999.8|1988.5|1985|2008.8|2005.3|1985.2|1981.7|13628
1385334000000|2013-11-24 23:00:00|1986.4|1982.9|2023|2019.5|2033.5|2030|1960.6|1957.1|18611
1385420400000|2013-11-25 23:00:00|2018.9|2015.4|1986.1|1982.6|2032.4|2028.9|1983|1979.5|14379
1385506800000|2013-11-26 23:00:00|1986.8|1983.3|1966.3|1962.8|2013.5|2010|1965.3|1961.8|12892
1385593200000|2013-11-27 23:00:00|1971|1967.5|1974|1970.5|1982.1|1978.6|1966.5|1963|7654
1385679600000|2013-11-28 23:00:00|1975.3|1971.8|1999.3|1995.8|2010|2006.5|1970.6|1967.1|9732
1385938800000|2013-12-01 23:00:00|1997.8|1994.3|1917.3|1913.8|1998.4|1994.9|1913.5|1910|16362
1386025200000|2013-12-02 23:00:00|1922.3|1918.8|1914.4|1910.9|1935.9|1932.4|1900|1896.5|15130
1386111600000|2013-12-03 23:00:00|1913.7|1910.2|1970.3|1966.8|1990.8|1987.3|1891.3|1887.8|22697
1386198000000|2013-12-04 23:00:00|1968.8|1965.3|1941.5|1938|1975.8|1972.3|1926.5|1923|20272
1386284400000|2013-12-05 23:00:00|1939.5|1936|1952.5|1949|1980.5|1977|1921.5|1918|22138
1386543600000|2013-12-08 23:00:00|1960.7|1957.2|1986|1982.5|2001.3|1997.8|1947.1|1943.6|11170
1386630000000|2013-12-09 23:00:00|1985.5|1982|2042.5|2039|2046.2|2042.7|1977|1973.5|14480
1386716400000|2013-12-10 23:00:00|2043.5|2040|2031.5|2028|2051.4|2047.9|2024.4|2020.9|14912
1386802800000|2013-12-11 23:00:00|2031.9|2028.4|1950.5|1947|2037.5|2034|1945.3|1941.8|15599
1386889200000|2013-12-12 23:00:00|1951|1947.5|1972|1968.5|1978.7|1975.2|1932.3|1928.8|13672
1387148400000|2013-12-15 23:00:00|1971|1967.5|2001|1997.5|2031.3|2027.8|1948.3|1944.8|14972
1387234800000|2013-12-16 23:00:00|1999.5|1996|1996.5|1993|2025.8|2022.3|1971.4|1967.9|18830
1387321200000|2013-12-17 23:00:00|1997.3|1993.8|1974.8|1971.3|2029.8|2026.3|1957.5|1954|22976
1387407600000|2013-12-18 23:00:00|1971.3|1967.8|1926.1|1922.6|1993.7|1990.2|1915.1|1911.6|25725
1387494000000|2013-12-19 23:00:00|1926|1922.5|1942.4|1938.9|1955.3|1951.8|1917|1913.5|14380
1387753200000|2013-12-22 23:00:00|1947|1943.5|1946.8|1943.3|1956|1952.5|1930.8|1927.3|10377
1387839600000|2013-12-23 23:00:00|1947|1943.5|1951|1947.5|1960.8|1957.3|1935.3|1931.8|5716
1388012400000|2013-12-25 23:00:00|1951.6|1943.1|1981.1|1977.6|2006.5|2003|1945.4|1941.9|10536
1388098800000|2013-12-26 23:00:00|1981.8|1978.3|2010|2006.5|2013.8|2010.3|1978.3|1974.8|11247
1388358000000|2013-12-29 23:00:00|2015.2|2011.7|1958.8|1955.3|2020.5|2017|1950.1|1946.6|11855
1388444400000|2013-12-30 23:00:00|1965.9|1962.4|1949.8|1946.3|1985|1981.5|1876.8|1873.3|17103
1388617200000|2014-01-01 23:00:00|1947.1|1943.6|2002.5|1999|2045.8|2042.3|1947.1|1943.6|23710
1388703600000|2014-01-02 23:00:00|1990.8|1987.3|2017.5|2014|2034|2030.5|1990.8|1987.3|17927
1388962800000|2014-01-05 23:00:00|2020.2|2016.7|2018.5|2015|2037.5|2034|1997.8|1994.3|17442
1389049200000|2014-01-06 23:00:00|2022.2|2018.7|1987|1983.5|2029.8|2026.3|1966.4|1962.9|17011
1389135600000|2014-01-07 23:00:00|1986.6|1983.1|1954.5|1951|1989.5|1986|1934.1|1930.6|18960
1389222000000|2014-01-08 23:00:00|1959.8|1956.3|1957.3|1953.8|1974.3|1970.8|1943|1939.5|12234
1389308400000|2014-01-09 23:00:00|1958.9|1955.4|2017.3|2013.8|2026.8|2023.3|1957.5|1954|18282
1389567600000|2014-01-12 23:00:00|2019.5|2016|2042.8|2039.3|2048.8|2045.3|1998.3|1994.8|14613
1389654000000|2014-01-13 23:00:00|2041.3|2037.8|2027.3|2023.8|2065.1|2061.6|2016.8|2013.3|17246
1389740400000|2014-01-14 23:00:00|2028.8|2025.3|2021.3|2017.8|2030|2026.5|1995.8|1992.3|10735
1389826800000|2014-01-15 23:00:00|2021.8|2018.3|2011.9|2008.4|2027.3|2023.8|2000|1996.5|10616
1389913200000|2014-01-16 23:00:00|2014.5|2011|2032|2028.5|2044.8|2041.3|1999.5|1996|11990
1390172400000|2014-01-19 23:00:00|2034|2030.5|2033|2029.5|2045.8|2042.3|2029.9|2026.4|6322
1390258800000|2014-01-20 23:00:00|2032.8|2029.3|1988.4|1984.9|2035.3|2031.8|1971.2|1967.7|13687
1390345200000|2014-01-21 23:00:00|1991.8|1988.3|1981.4|1977.9|1996.5|1993|1978|1974.5|8544
1390431600000|2014-01-22 23:00:00|1983.2|1979.7|2003.9|2000.4|2033.4|2029.9|1968|1964.5|17474
1390518000000|2014-01-23 23:00:00|2002.8|1999.3|1993.3|1989.8|2030.8|2027.3|1975.2|1971.7|16250
1390777200000|2014-01-26 23:00:00|1999.9|1996.4|1970|1966.5|2011.8|2008.3|1959.1|1955.6|18183
1390863600000|2014-01-27 23:00:00|1968.2|1964.7|1958.3|1954.8|1986.8|1983.3|1949.5|1946|13141
1390950000000|2014-01-28 23:00:00|1952|1948.5|1973.3|1969.8|1999.3|1995.8|1949.8|1946.3|19362
1391036400000|2014-01-29 23:00:00|1973.6|1970.1|1917.2|1913.7|1974.6|1971.1|1902.7|1899.2|18211
1391122800000|2014-01-30 23:00:00|1921.8|1918.3|1919.5|1916|1949.8|1946.3|1910.8|1907.3|11408
1391382000000|2014-02-02 23:00:00|1916.9|1913.4|1935.5|1932|1966.5|1963|1910.3|1906.8|14192
1391468400000|2014-02-03 23:00:00|1936.8|1933.3|1952.9|1949.4|1954.5|1951|1930.3|1926.8|11121
1391554800000|2014-02-04 23:00:00|1952.8|1949.3|1992.1|1988.6|2032.5|2029|1947|1943.5|17175
1391641200000|2014-02-05 23:00:00|1991.3|1987.8|1996.5|1993|2020.6|2017.1|1987.3|1983.8|15052
1391727600000|2014-02-06 23:00:00|1997.3|1993.8|2004.5|2001|2013.5|2010|1979.8|1976.3|15753
1391986800000|2014-02-09 23:00:00|2010.4|2001.9|2010.5|2007|2031.9|2028.4|2000.1|1996.6|13407
1392073200000|2014-02-10 23:00:00|2009.8|2006.3|2025.5|2022|2030.6|2027.1|1995.7|1992.2|19689
1392159600000|2014-02-11 23:00:00|2025.3|2021.8|2026|2022.5|2043.2|2039.7|2011.5|2008|13775
1392246000000|2014-02-12 23:00:00|2025.5|2022|2050.8|2047.3|2054.5|2051|2016.1|2012.6|12079
1392332400000|2014-02-13 23:00:00|2051.3|2047.8|2150|2146.5|2151.5|2148|2046.5|2043|18633
1392591600000|2014-02-16 23:00:00|2152|2148.5|2182.9|2179.4|2200.3|2196.8|2151.4|2147.9|13281
1392678000000|2014-02-17 23:00:00|2189.4|2185.9|2197.5|2194|2199.5|2196|2133.8|2130.3|20331
1392764400000|2014-02-18 23:00:00|2195|2191.5|2155|2151.5|2196|2192.5|2139.5|2136|19888
1392850800000|2014-02-19 23:00:00|2160.7|2157.2|2183.4|2179.9|2191.5|2188|2141.9|2138.4|18151
1392937200000|2014-02-20 23:00:00|2184|2180.5|2186.4|2182.9|2198.5|2195|2159.8|2156.3|13385
1393196400000|2014-02-23 23:00:00|2188.4|2184.9|2198.5|2195|2220.3|2216.8|2153|2149.5|15868
1393282800000|2014-02-24 23:00:00|2198.4|2194.9|2190.5|2187|2204.8|2201.3|2170.2|2166.7|13015
1393369200000|2014-02-25 23:00:00|2189|2185.5|2125.5|2122|2205.5|2202|2111.7|2108.2|19571
1393455600000|2014-02-26 23:00:00|2127.5|2124|2130|2126.5|2151.3|2147.8|2101.5|2098|16526
1393542000000|2014-02-27 23:00:00|2129.4|2125.9|2124.3|2120.8|2143|2139.5|2111.3|2107.8|17365
1393801200000|2014-03-02 23:00:00|2140.8|2137.3|2144.5|2141|2174.4|2170.9|2126.1|2122.6|21546
1393887600000|2014-03-03 23:00:00|2145.3|2141.8|2117.5|2114|2154.8|2151.3|2104.8|2101.3|17963
1393974000000|2014-03-04 23:00:00|2120|2116.5|2119.3|2115.8|2134|2130.5|2116.5|2113|11533
1394060400000|2014-03-05 23:00:00|2121.5|2118|2149|2145.5|2164.9|2161.4|2110.8|2107.3|13226
1394146800000|2014-03-06 23:00:00|2148.7|2145.2|2092.4|2088.9|2160.3|2156.8|2077.3|2073.8|21623
1394319600000|2014-03-08 23:00:00|2095.2|2086.7|2089.6|2086.1|2095.2|2091|2087.9|2081.9|399
1394406000000|2014-03-09 23:00:00|2089.5|2086|2085.5|2082|2105.8|2102.3|2063.7|2060.2|17246
1394492400000|2014-03-10 23:00:00|2086|2082.5|2091.5|2088|2132.6|2129.1|2070.6|2067.1|16712
1394578800000|2014-03-11 23:00:00|2091|2087.5|2132.5|2129|2143.1|2139.6|2083.3|2079.8|20006
1394665200000|2014-03-12 23:00:00|2132|2128.5|2123.5|2120|2148.1|2144.6|2111.8|2108.3|17901
1394751600000|2014-03-13 23:00:00|2123|2119.5|2146.3|2142.8|2179.9|2176.4|2114.8|2111.3|18365
1394924400000|2014-03-15 23:00:00|2155.8|2147.3|2159.5|2156|2165.8|2162.3|2154|2146.5|864
1395010800000|2014-03-16 23:00:00|2159|2155.5|2120|2116.5|2162|2158.5|2114.2|2110.7|14603
1395097200000|2014-03-17 23:00:00|2120.5|2117|2088.5|2085|2126.8|2123.3|2065.2|2061.7|17430
1395183600000|2014-03-18 23:00:00|2089|2085.5|2061.5|2058|2098.3|2094.8|2052.3|2048.8|22732
1395270000000|2014-03-19 23:00:00|2061.9|2058.4|2035.8|2032.3|2074.2|2070.7|2016.2|2012.7|19287
1395356400000|2014-03-20 23:00:00|2036.3|2032.8|2034.2|2030.7|2060.5|2057|2028.7|2025.2|11385
1395529200000|2014-03-22 23:00:00|2033|2024.5|2029|2025.5|2033.5|2028.8|2027.8|2024.1|256
1395615600000|2014-03-23 23:00:00|2028.9|2025.4|1993|1989.5|2032.3|2028.8|1991.8|1988.3|16670
1395702000000|2014-03-24 23:00:00|1993.5|1990|2000|1996.5|2023.4|2019.9|1992.5|1989|20997
1395788400000|2014-03-25 23:00:00|1999.5|1996|1984|1980.5|2015.8|2012.3|1970.8|1967.3|18192
1395874800000|2014-03-26 23:00:00|1983.5|1980|1975|1971.5|1988.6|1985.1|1959.5|1956|19025
1395961200000|2014-03-27 23:00:00|1975.5|1972|1985.3|1981.8|1994.5|1991|1964.7|1961.2|13662
1396216800000|2014-03-30 22:00:00|1985.2|1981.7|1977.9|1974.4|2002.8|1999.3|1975.7|1972.2|17021
1396303200000|2014-03-31 22:00:00|1981.3|1977.8|1976.3|1972.8|1993.3|1989.8|1966.8|1963.3|27757
1396389600000|2014-04-01 22:00:00|1977.8|1974.3|2000|1996.5|2016.5|2013|1976.6|1973.1|32715
1396476000000|2014-04-02 22:00:00|2001.2|1997.7|1984.5|1981|2010.6|2007.1|1969.4|1965.9|28738
1396562400000|2014-04-03 22:00:00|1988.4|1984.9|1998|1994.5|2025.1|2021.6|1981.5|1978|29242
1396821600000|2014-04-06 22:00:00|1998.2|1994.7|1988.8|1985.3|2004|2000.5|1980.9|1977.4|22277
1396908000000|2014-04-07 22:00:00|1990.7|1987.2|2008|2004.5|2020|2016.5|1988.4|1984.9|28997
1396994400000|2014-04-08 22:00:00|2005.9|2002.4|1988|1984.5|2012.4|2008.9|1963.7|1960.2|34490
1397080800000|2014-04-09 22:00:00|1992.6|1989.1|2006|2002.5|2041.4|2037.9|1988.9|1985.4|35520
1397167200000|2014-04-10 22:00:00|2005.2|2001.7|2001.8|1998.3|2015.3|2011.8|1993.9|1990.4|31357
1397426400000|2014-04-13 22:00:00|1999.8|1996.3|1999|1995.5|2016.6|2013.1|1974.8|1971.3|29297
1397512800000|2014-04-14 22:00:00|1998.9|1995.4|1959.5|1956|2002.7|1999.2|1925.6|1922.1|45437
1397599200000|2014-04-15 22:00:00|1960|1956.5|1966.8|1963.3|1984.1|1980.6|1936.5|1933|36610
1397685600000|2014-04-16 22:00:00|1966.9|1963.4|1968|1964.5|1974.7|1971.2|1953|1949.5|27189
1398031200000|2014-04-20 22:00:00|1962|1958.5|1947.8|1944.3|1974.5|1971|1926.7|1923.2|32329
1398117600000|2014-04-21 22:00:00|1945.2|1941.7|1941.8|1938.3|1956|1952.5|1932.6|1929.1|32097
1398204000000|2014-04-22 22:00:00|1943.5|1940|1947.9|1944.4|1957.3|1953.8|1941.9|1938.4|26335
1398290400000|2014-04-23 22:00:00|1947|1943.5|1966.7|1963.2|1993.4|1989.9|1896.8|1893.3|34987
1398376800000|2014-04-24 22:00:00|1970.9|1967.4|1974.3|1970.8|1982.6|1979.1|1953.9|1950.4|32700
1398636000000|2014-04-27 22:00:00|1972.4|1968.9|1960.2|1956.7|1977.8|1974.3|1951.3|1947.8|31437
1398722400000|2014-04-28 22:00:00|1960.3|1956.8|1947.3|1943.8|1963.2|1959.7|1934.4|1930.9|28741
1398808800000|2014-04-29 22:00:00|1950|1946.5|1919.4|1915.9|1951.2|1947.7|1907.3|1903.8|35448
1398895200000|2014-04-30 22:00:00|1920.3|1916.8|1905|1901.5|1927.8|1924.3|1883.4|1879.9|26651
1398981600000|2014-05-01 22:00:00|1907.1|1903.6|1951.5|1948|1970.5|1967|1894.1|1890.6|35301
1399240800000|2014-05-04 22:00:00|1953.4|1949.9|1962.1|1958.6|1974.8|1971.3|1949.2|1945.7|31559
1399327200000|2014-05-05 22:00:00|1962.4|1958.9|1959.9|1956.4|1972.4|1968.9|1951.5|1948|28097
1399413600000|2014-05-06 22:00:00|1961.4|1957.9|1934|1930.5|1977.9|1974.4|1931|1927.5|34842
1399500000000|2014-05-07 22:00:00|1933.9|1930.4|1920.4|1916.9|1940.8|1937.3|1914.6|1911.1|31221
1399586400000|2014-05-08 22:00:00|1920.9|1917.4|1918.4|1914.9|1933.5|1930|1906.9|1903.4|24159
1399845600000|2014-05-11 22:00:00|1918.1|1914.6|1955.5|1952|1968.2|1964.7|1905.5|1902|31771
1399932000000|2014-05-12 22:00:00|1954.5|1951|1957.3|1953.8|1962.8|1959.3|1938.3|1934.8|30197
1400018400000|2014-05-13 22:00:00|1956.4|1952.9|1979|1975.5|2001|1997.5|1952.3|1948.8|28274
1400104800000|2014-05-14 22:00:00|1979.4|1975.9|1952|1948.5|1984.9|1981.4|1944.9|1941.4|38510
1400191200000|2014-05-15 22:00:00|1953|1949.5|1939.5|1936|1955.4|1951.9|1928.3|1924.8|29456
1400450400000|2014-05-18 22:00:00|1936.5|1933|1936.9|1933.4|1970.5|1967|1932.9|1929.4|29367
1400536800000|2014-05-19 22:00:00|1936.7|1933.2|1942.9|1939.4|1948|1944.5|1926.2|1922.7|30461
1400623200000|2014-05-20 22:00:00|1942.3|1938.8|1942.4|1938.9|1952|1948.5|1930.1|1926.6|29979
1400709600000|2014-05-21 22:00:00|1943.1|1939.6|1951.5|1948|1984.1|1980.6|1938.1|1934.6|29278
1400796000000|2014-05-22 22:00:00|1951.2|1947.7|1947.7|1944.2|1954.2|1950.7|1931.7|1928.2|23373
1401055200000|2014-05-25 22:00:00|1945.3|1941.8|1946.5|1943|1951.7|1948.2|1940.4|1936.9|12614
1401141600000|2014-05-26 22:00:00|1945.7|1942.2|1908.5|1905|1946.5|1943|1906.3|1902.8|31344
1401228000000|2014-05-27 22:00:00|1910.3|1906.8|1905.3|1901.8|1918.3|1914.8|1900.4|1896.9|29559
1401314400000|2014-05-28 22:00:00|1907|1903.5|1906.6|1903.1|1912.5|1909|1882.3|1878.8|30040
1401400800000|2014-05-29 22:00:00|1906.4|1902.9|1883.8|1880.3|1912.2|1908.7|1866.1|1862.6|31152
1401660000000|2014-06-01 22:00:00|1883.5|1880|1878.3|1874.8|1890.5|1887|1869.3|1865.8|22806
1401746400000|2014-06-02 22:00:00|1878.5|1875|1883|1879.5|1895.9|1892.4|1875.4|1871.9|24676
1401832800000|2014-06-03 22:00:00|1882.3|1878.8|1883|1879.5|1892|1888.5|1877.2|1873.7|21757
1401919200000|2014-06-04 22:00:00|1883.3|1879.8|1906.3|1902.8|1917.3|1913.8|1872.9|1869.4|25542
1402005600000|2014-06-05 22:00:00|1906.5|1903|1904.6|1901.1|1923.1|1919.6|1891.6|1888.1|26215
1402264800000|2014-06-08 22:00:00|1905.5|1902|1908.7|1905.2|1922.2|1918.7|1901.8|1898.3|14407
1402351200000|2014-06-09 22:00:00|1909|1905.5|1921.8|1918.3|1927.9|1924.4|1900.7|1897.2|14921
1402437600000|2014-06-10 22:00:00|1921.7|1918.2|1922.1|1918.6|1936.6|1933.1|1918.1|1914.6|14902
1402524000000|2014-06-11 22:00:00|1922.5|1919|1954.9|1951.4|1959.6|1956.1|1918.9|1915.4|15965
1402610400000|2014-06-12 22:00:00|1955.2|1951.7|1969.7|1966.2|1975.4|1971.9|1951.2|1947.7|14743
1402869600000|2014-06-15 22:00:00|1972.6|1969.1|1968.3|1964.8|1990.7|1987.2|1960.1|1956.6|16446
1402956000000|2014-06-16 22:00:00|1969.4|1965.9|1977.5|1974|1978.2|1974.7|1948.1|1944.6|16219
1403042400000|2014-06-17 22:00:00|1977.8|1974.3|1992.1|1988.6|1993.8|1990.3|1969.2|1965.7|16058
1403128800000|2014-06-18 22:00:00|1993.3|1989.8|2081.1|2077.6|2094.6|2091.1|1985.7|1982.2|31721
1403215200000|2014-06-19 22:00:00|2080.7|2077.2|2089|2085.5|2100.3|2096.8|2060.6|2057.1|26396
1403474400000|2014-06-22 22:00:00|2087.8|2084.3|2090.1|2086.6|2095.8|2092.3|2075.4|2071.9|15960
1403560800000|2014-06-23 22:00:00|2090.8|2087.3|2094|2090.5|2118.4|2114.9|2082.6|2079.1|18167
1403647200000|2014-06-24 22:00:00|2092.9|2089.4|2104.4|2100.9|2118.8|2115.3|2072.9|2069.4|20194
1403733600000|2014-06-25 22:00:00|2103.8|2100.3|2113.5|2110|2114.4|2110.9|2081.9|2078.4|19238
1403820000000|2014-06-26 22:00:00|2112.5|2109|2098.4|2094.9|2122.5|2119|2093.8|2090.3|16176
1404079200000|2014-06-29 22:00:00|2099.6|2096.1|2104.4|2100.9|2113.8|2110.3|2079|2075.5|25643
1404165600000|2014-06-30 22:00:00|2103.6|2100.1|2105|2101.5|2125|2121.5|2102.7|2099.2|22089
1404252000000|2014-07-01 22:00:00|2106|2102.5|2118.3|2114.8|2130.9|2127.4|2093.8|2090.3|21197
1404338400000|2014-07-02 22:00:00|2118.5|2115|2115.2|2111.7|2119.7|2116.2|2081.4|2077.9|25113
1404424800000|2014-07-03 22:00:00|2116|2112.5|2117|2113.5|2125.6|2122.1|2109.9|2106.4|8898
1404684000000|2014-07-06 22:00:00|2116.2|2112.7|2107.3|2103.8|2116.8|2113.3|2084.2|2080.7|15015
1404770400000|2014-07-07 22:00:00|2107.5|2104|2105.8|2102.3|2121.7|2118.2|2093.1|2089.6|18231
1404856800000|2014-07-08 22:00:00|2105.5|2102|2113.4|2109.9|2125.8|2122.3|2101.7|2098.2|23721
1404943200000|2014-07-09 22:00:00|2111.3|2107.8|2141.8|2138.3|2159.6|2156.1|2110|2106.5|25941
1405029600000|2014-07-10 22:00:00|2141.5|2138|2146.4|2142.9|2151.8|2148.3|2138.1|2134.6|12440
1405288800000|2014-07-13 22:00:00|2146.3|2142.8|2094.1|2090.6|2148.5|2145|2087.1|2083.6|25104
1405375200000|2014-07-14 22:00:00|2095.3|2091.8|2070.6|2067.1|2109.7|2106.2|2068.7|2065.2|24975
1405461600000|2014-07-15 22:00:00|2072.5|2069|2078.9|2075.4|2085|2081.5|2060.3|2056.8|18725
1405548000000|2014-07-16 22:00:00|2077.3|2073.8|2116.6|2113.1|2126.5|2123|2073.5|2070|24958
1405634400000|2014-07-17 22:00:00|2116.7|2113.2|2089.2|2085.7|2127.6|2124.1|2075.1|2071.6|19487
1405893600000|2014-07-20 22:00:00|2089.1|2085.6|2094.4|2090.9|2113.1|2109.6|2082.9|2079.4|14255
1405980000000|2014-07-21 22:00:00|2094|2090.5|2097.7|2094.2|2109.6|2106.1|2076|2072.5|19987
1406066400000|2014-07-22 22:00:00|2099.4|2095.9|2092.9|2089.4|2107.6|2104.1|2091.6|2088.1|15413
1406152800000|2014-07-23 22:00:00|2092.3|2088.8|2040.2|2036.7|2094.3|2090.8|2033.1|2029.6|25738
1406239200000|2014-07-24 22:00:00|2039.6|2036.1|2075.1|2071.6|2078.3|2074.8|2033.4|2029.9|15745
1406498400000|2014-07-27 22:00:00|2071.1|2067.6|2060.5|2057|2074.9|2071.4|2053.5|2050|15365
1406584800000|2014-07-28 22:00:00|2060.8|2057.3|2059.6|2056.1|2082.6|2079.1|2048.9|2045.4|16938
1406671200000|2014-07-29 22:00:00|2059.7|2056.2|2063.1|2059.6|2074.4|2070.9|2047.8|2044.3|17650
1406757600000|2014-07-30 22:00:00|2062.5|2059|2040.9|2037.4|2075.9|2072.4|2035.8|2032.3|19494
1406844000000|2014-07-31 22:00:00|2039.8|2036.3|2035.3|2031.8|2057.4|2053.9|2027.6|2024.1|19486
1407103200000|2014-08-03 22:00:00|2034.5|2031|2018.2|2014.7|2047.7|2044.2|2017.3|2013.8|10375
1407189600000|2014-08-04 22:00:00|2018.3|2014.8|1980.4|1976.9|2029.3|2025.8|1977.1|1973.6|16907
1407276000000|2014-08-05 22:00:00|1980.2|1976.7|2005.3|2001.8|2014.4|2010.9|1977.9|1974.4|18118
1407362400000|2014-08-06 22:00:00|2005.5|2002|1998.8|1995.3|2013.9|2010.4|1990.6|1987.1|15882
1407448800000|2014-08-07 22:00:00|1999.3|1995.8|1991.5|1988|2019.7|2016.2|1985.2|1981.7|19781
1407708000000|2014-08-10 22:00:00|1994.4|1990.9|2003.4|1999.9|2013|2009.5|1986|1982.5|11263
1407794400000|2014-08-11 22:00:00|2002.4|1998.9|1994|1990.5|2017|2013.5|1989|1985.5|14345
1407880800000|2014-08-12 22:00:00|1994.3|1990.8|1984.5|1981|2010|2006.5|1973.6|1970.1|17374
1407967200000|2014-08-13 22:00:00|1984.4|1980.9|1989.2|1985.7|2001.3|1997.8|1982.2|1978.7|17775
1408053600000|2014-08-14 22:00:00|1988.3|1984.8|1958.7|1955.2|1997.4|1993.9|1953.9|1950.4|23441
1408312800000|2014-08-17 22:00:00|1956.1|1952.6|1963.6|1960.1|1972.2|1968.7|1950.4|1946.9|12372
1408399200000|2014-08-18 22:00:00|1963.5|1960|1945.1|1941.6|1973.7|1970.2|1940.5|1937|12836
1408485600000|2014-08-19 22:00:00|1946.8|1943.3|1950|1946.5|1962.3|1958.8|1944.1|1940.6|13697
1408572000000|2014-08-20 22:00:00|1950.3|1946.8|1946.4|1942.9|1952.6|1949.1|1933.7|1930.2|17971
1408658400000|2014-08-21 22:00:00|1946.9|1943.4|1944.5|1941|1960.5|1957|1934.3|1930.8|15554
1408917600000|2014-08-24 22:00:00|1944.7|1941.2|1937.9|1934.4|1953.1|1949.6|1935.3|1931.8|6888
1409004000000|2014-08-25 22:00:00|1938|1934.5|1939.1|1935.6|1971|1967.5|1936.3|1932.8|14337
1409090400000|2014-08-26 22:00:00|1938.8|1935.3|1948|1944.5|1952.9|1949.4|1934.9|1931.4|9270
1409176800000|2014-08-27 22:00:00|1946.6|1943.1|1952.7|1949.2|1991.7|1988.2|1946.4|1942.9|17438
1409263200000|2014-08-28 22:00:00|1953.5|1950|1948.1|1944.6|1965.9|1962.4|1946.9|1943.4|11368
1409522400000|2014-08-31 22:00:00|1948.9|1945.4|1951.1|1947.6|1955.9|1952.4|1943.3|1939.8|4605
1409608800000|2014-09-01 22:00:00|1950|1946.5|1919.7|1916.2|1952.5|1949|1911.4|1907.9|17691
1409695200000|2014-09-02 22:00:00|1921.3|1917.8|1920.3|1916.8|1927.7|1924.2|1913.6|1910.1|13980
1409781600000|2014-09-03 22:00:00|1921.6|1918.1|1907.5|1904|1937.6|1934.1|1905|1901.5|19977
1409868000000|2014-09-04 22:00:00|1907.6|1904.1|1921.2|1917.7|1926.8|1923.3|1902.9|1899.4|14916
1410127200000|2014-09-07 22:00:00|1921.6|1918.1|1905.1|1901.6|1934.7|1931.2|1893.9|1890.4|13164
1410213600000|2014-09-08 22:00:00|1906.1|1902.6|1909|1905.5|1916.5|1913|1889.5|1886|16607
1410300000000|2014-09-09 22:00:00|1907.7|1904.2|1898.9|1895.4|1913|1909.5|1891|1887.5|17241
1410386400000|2014-09-10 22:00:00|1897.4|1893.9|1872.6|1869.1|1900|1896.5|1860.2|1856.7|20475
1410472800000|2014-09-11 22:00:00|1870.3|1866.8|1865.5|1862|1873.5|1870|1848.3|1844.8|16395
1410732000000|2014-09-14 22:00:00|1860.1|1856.6|1868.3|1864.8|1872.7|1869.2|1857.5|1854|12348
1410818400000|2014-09-15 22:00:00|1867|1863.5|1872.7|1869.2|1890.5|1887|1863|1859.5|15241
1410904800000|2014-09-16 22:00:00|1870.8|1867.3|1856.4|1852.9|1882.5|1879|1851.4|1847.9|22756
1410991200000|2014-09-17 22:00:00|1853.5|1850|1854.3|1850.8|1864.6|1861.1|1830.8|1827.3|21093
1411077600000|2014-09-18 22:00:00|1854.6|1851.1|1785|1781.5|1861.4|1857.9|1782|1778.5|27935
1411336800000|2014-09-21 22:00:00|1786.2|1782.7|1776.3|1772.8|1789.6|1786.1|1736.5|1733|34634
1411423200000|2014-09-22 22:00:00|1776.8|1773.3|1781.8|1778.3|1802.9|1799.4|1765.7|1762.2|25850
1411509600000|2014-09-23 22:00:00|1780.5|1777|1771|1767.5|1790.5|1787|1755.6|1752.1|20481
1411596000000|2014-09-24 22:00:00|1771.8|1768.3|1753.8|1750.3|1773.2|1769.7|1734.7|1731.2|27072
1411682400000|2014-09-25 22:00:00|1754.4|1750.9|1766.2|1762.7|1775.8|1772.3|1747.9|1744.4|21220
1411941600000|2014-09-28 22:00:00|1762.9|1759.4|1750.3|1746.8|1766.8|1763.3|1746.7|1743.2|17381
1412028000000|2014-09-29 22:00:00|1749.1|1745.6|1699.8|1696.3|1761.3|1757.8|1688.9|1685.4|30378
1412114400000|2014-09-30 22:00:00|1701.3|1697.8|1720.2|1716.7|1746.4|1742.9|1690.2|1686.7|25984
1412200800000|2014-10-01 22:00:00|1720.4|1716.9|1712.5|1709|1737.5|1734|1696.3|1692.8|31523
1412287200000|2014-10-02 22:00:00|1710.4|1706.9|1686.3|1682.8|1719.2|1715.7|1675.2|1671.7|26749
1412546400000|2014-10-05 22:00:00|1684.2|1680.7|1735.9|1732.4|1738.8|1735.3|1669.6|1666.1|22105
1412632800000|2014-10-06 22:00:00|1733.8|1730.3|1720.2|1716.7|1764.7|1761.2|1712.6|1709.1|26111
1412719200000|2014-10-07 22:00:00|1721.3|1717.8|1739.3|1735.8|1749.9|1746.4|1708.3|1704.8|32156
1412805600000|2014-10-08 22:00:00|1739.1|1735.6|1737.6|1734.1|1774|1770.5|1735.5|1732|29131
1412892000000|2014-10-09 22:00:00|1736.7|1733.2|1741.3|1737.8|1742.4|1738.9|1723.2|1719.7|20517
1413151200000|2014-10-12 22:00:00|1741.2|1737.7|1751.1|1747.6|1762.1|1758.6|1731.5|1728|18930
1413237600000|2014-10-13 22:00:00|1751.5|1748|1740.8|1737.3|1758.9|1755.4|1735.1|1731.6|17329
1413324000000|2014-10-14 22:00:00|1741.9|1738.4|1746.8|1743.3|1782|1778.5|1705.5|1702|39701
1413410400000|2014-10-15 22:00:00|1747.3|1743.8|1739.8|1736.3|1757|1753.5|1723.1|1719.6|33706
1413496800000|2014-10-16 22:00:00|1740|1736.5|1729.3|1725.8|1746.2|1742.7|1724.7|1721.2|18659
1413756000000|2014-10-19 22:00:00|1736.1|1732.6|1744.9|1741.4|1754.7|1751.2|1728.7|1725.2|11211
1413842400000|2014-10-20 22:00:00|1742.8|1739.3|1753.3|1749.8|1768.1|1764.6|1738.6|1735.1|17429
1413928800000|2014-10-21 22:00:00|1754.5|1751|1718.8|1715.3|1755.3|1751.8|1714.8|1711.3|14136
1414015200000|2014-10-22 22:00:00|1720.7|1717.2|1721.5|1718|1728.1|1724.6|1706.8|1703.3|14536
1414101600000|2014-10-23 22:00:00|1724|1720.5|1722.3|1718.8|1738.3|1734.8|1716.1|1712.6|9914
1414278000000|2014-10-25 23:00:00|1723.3|1714.8|1718.8|1715.3|1724.4|1718.9|1716.3|1712.8|231
1414364400000|2014-10-26 23:00:00|1719.1|1715.6|1716.2|1712.7|1726|1722.5|1711.8|1708.3|9790
1414450800000|2014-10-27 23:00:00|1716.4|1712.9|1723.8|1720.3|1743.3|1739.8|1710.1|1706.6|12003
1414537200000|2014-10-28 23:00:00|1723.5|1720|1715|1711.5|1735.5|1732|1705.6|1702.1|13095
1414623600000|2014-10-29 23:00:00|1714.8|1711.3|1654.2|1650.7|1724.8|1721.3|1638.3|1634.8|27374
1414710000000|2014-10-30 23:00:00|1653.9|1650.4|1617.3|1613.8|1656.4|1652.9|1577.6|1574.1|40530
1414969200000|2014-11-02 23:00:00|1616.2|1612.7|1616.9|1613.4|1625.6|1622.1|1578.9|1575.4|17699
1415055600000|2014-11-03 23:00:00|1614.9|1611.4|1604.5|1601|1621|1617.5|1595.6|1592.1|16134
1415142000000|2014-11-04 23:00:00|1605.5|1602|1535.3|1531.8|1608.3|1604.8|1517|1513.5|34363
1415228400000|2014-11-05 23:00:00|1537.9|1534.4|1545.3|1541.8|1549|1545.5|1525.5|1522|21743
1415314800000|2014-11-06 23:00:00|1542.7|1539.2|1580.3|1576.8|1587|1583.5|1508.4|1504.9|36363
1415574000000|2014-11-09 23:00:00|1582|1578.5|1562.8|1559.3|1592.3|1588.8|1552.6|1549.1|18749
1415660400000|2014-11-10 23:00:00|1562.3|1558.8|1573.3|1569.8|1591.5|1588|1549|1545.5|22783
1415746800000|2014-11-11 23:00:00|1573.7|1570.2|1570.5|1567|1580.6|1577.1|1559.6|1556.1|19684
1415833200000|2014-11-12 23:00:00|1568.3|1564.8|1568.1|1564.6|1581.8|1578.3|1558.4|1554.9|18914
1415919600000|2014-11-13 23:00:00|1568.3|1564.8|1631.8|1628.3|1642|1638.5|1529.9|1526.4|40534
1416178800000|2014-11-16 23:00:00|1631.7|1628.2|1617|1613.5|1649.6|1646.1|1606.2|1602.7|33986
1416265200000|2014-11-17 23:00:00|1616.7|1613.2|1622|1618.5|1644.2|1640.7|1602.1|1598.6|27562
1416351600000|2014-11-18 23:00:00|1619|1615.5|1615.7|1612.2|1657.8|1654.3|1591.7|1588.2|43413
1416438000000|2014-11-19 23:00:00|1617.3|1613.8|1628.5|1625|1636.7|1633.2|1599.8|1596.3|31403
1416524400000|2014-11-20 23:00:00|1628.3|1624.8|1645.3|1641.8|1664.7|1661.2|1614.4|1610.9|36599
1416783600000|2014-11-23 23:00:00|1644.8|1641.3|1650.8|1647.3|1651.7|1648.2|1630.7|1627.2|15311
1416870000000|2014-11-24 23:00:00|1651|1647.5|1671.8|1668.3|1674.6|1671.1|1650|1646.5|22773
1416956400000|2014-11-25 23:00:00|1669.7|1666.2|1654.4|1650.9|1670.8|1667.3|1651.3|1647.8|11691
1417042800000|2014-11-26 23:00:00|1653.5|1650|1626.5|1623|1658.3|1654.8|1618.7|1615.2|18677
1417129200000|2014-11-27 23:00:00|1627.2|1623.7|1548.3|1544.8|1628.7|1625.2|1544.9|1541.4|30681
1417388400000|2014-11-30 23:00:00|1536|1532.5|1647.9|1644.4|1681.9|1678.4|1443.5|1440|70959
1417474800000|2014-12-01 23:00:00|1647.4|1643.9|1648.3|1644.8|1654.3|1650.8|1609.5|1606|46149
1417561200000|2014-12-02 23:00:00|1646.3|1642.8|1643.4|1639.9|1660.4|1656.9|1624.3|1620.8|24863
1417647600000|2014-12-03 23:00:00|1640.5|1637|1649.3|1645.8|1668.5|1665|1638.8|1635.3|28843
1417734000000|2014-12-04 23:00:00|1648.1|1644.6|1631.1|1627.6|1656.9|1653.4|1623.9|1620.4|31249
1417993200000|2014-12-07 23:00:00|1626.8|1623.3|1638.5|1635|1644.5|1641|1617.8|1614.3|13058
1418079600000|2014-12-08 23:00:00|1637.5|1634|1710|1706.5|1722.8|1719.3|1630.5|1627|40181
1418166000000|2014-12-09 23:00:00|1711.5|1708|1706|1702.5|1734.1|1730.6|1694.6|1691.1|40537
1418252400000|2014-12-10 23:00:00|1705.9|1702.4|1711.2|1707.7|1723.3|1719.8|1694.8|1691.3|31839
1418338800000|2014-12-11 23:00:00|1713.9|1710.4|1705.3|1701.8|1722.7|1719.2|1700.6|1697.1|25714
1418598000000|2014-12-14 23:00:00|1703.8|1700.8|1619.1|1616.1|1706.8|1703.8|1614|1611|31476
1418684400000|2014-12-15 23:00:00|1621.2|1618.2|1573|1570|1667.2|1664.2|1555.2|1552.2|47465
1418770800000|2014-12-16 23:00:00|1575.2|1572.2|1576.6|1573.6|1606|1603|1563|1560|36688
1418857200000|2014-12-17 23:00:00|1577|1574|1588.8|1585.8|1624.4|1621.4|1575.5|1572.5|24906
1418943600000|2014-12-18 23:00:00|1590.3|1587.3|1609.5|1606.5|1611.7|1608.7|1585.3|1582.3|13458
1419202800000|2014-12-21 23:00:00|1612.8|1609.8|1569.6|1566.6|1618.6|1615.6|1555|1552|15352
1419289200000|2014-12-22 23:00:00|1568.4|1565.4|1578.4|1575.4|1592.5|1589.5|1558.2|1555.2|14305
1419375600000|2014-12-23 23:00:00|1578.5|1575.5|1578.5|1575.5|1588.5|1585.5|1570.3|1567.3|6865
1419548400000|2014-12-25 23:00:00|1585.5|1577.5|1608.2|1605.2|1633.1|1630.1|1579.8|1573.5|10818
1419807600000|2014-12-28 23:00:00|1608.3|1605.3|1582.6|1579.6|1627|1624|1574.5|1571.5|14866
1419894000000|2014-12-29 23:00:00|1583|1580|1630.3|1627.3|1649.4|1646.4|1577.8|1574.8|18116
1419980400000|2014-12-30 23:00:00|1626.3|1623.3|1573|1570|1632|1629|1557.8|1554.8|13194
1420153200000|2015-01-01 23:00:00|1574.5|1568|1576|1573|1609|1606|1555.4|1552.4|18534
1420412400000|2015-01-04 23:00:00|1579.3|1576.3|1620.6|1617.6|1628.6|1625.6|1566.3|1563.3|20792
1420498800000|2015-01-05 23:00:00|1617|1614|1655.5|1652.5|1673.2|1670.2|1613.1|1610.1|18598
1420585200000|2015-01-06 23:00:00|1655.3|1652.3|1654.7|1651.7|1666.6|1663.6|1631.7|1628.7|16195
1420671600000|2015-01-07 23:00:00|1656|1653|1638.2|1635.2|1667.2|1664.2|1632.3|1629.3|12587
1420758000000|2015-01-08 23:00:00|1637.9|1634.9|1651.6|1648.6|1664.4|1661.4|1622.1|1619.1|17627
1421017200000|2015-01-11 23:00:00|1655.3|1652.3|1660.1|1657.1|1669.5|1666.5|1644.4|1641.4|15784
1421103600000|2015-01-12 23:00:00|1661.1|1658.1|1707.2|1704.2|1721.3|1718.3|1657.9|1654.9|23080
1421190000000|2015-01-13 23:00:00|1706.8|1703.8|1685.9|1682.9|1709.9|1706.9|1656.4|1653.4|33725
1421276400000|2015-01-14 23:00:00|1687.4|1684.4|1695.5|1692.5|1724.4|1721.4|1671.7|1668.7|39807
1421362800000|2015-01-15 23:00:00|1697|1694|1781.5|1778.5|1785.5|1782.5|1691|1688|28225
1421622000000|2015-01-18 23:00:00|1799.2|1796.2|1770.8|1767.8|1799.3|1796.3|1762.4|1759.4|13449
1421708400000|2015-01-19 23:00:00|1770.5|1767.5|1800|1797|1803.8|1800.8|1763.9|1760.9|25906
1421794800000|2015-01-20 23:00:00|1800.3|1797.3|1814.2|1811.2|1850.2|1847.2|1791.8|1788.8|31475
1421881200000|2015-01-21 23:00:00|1813.6|1810.6|1834.7|1831.7|1849.3|1846.3|1793.4|1790.4|31386
1421967600000|2015-01-22 23:00:00|1833|1830|1831|1828|1841.3|1838.3|1812.6|1809.6|21212
1422226800000|2015-01-25 23:00:00|1837.3|1834.3|1793.9|1790.9|1848.9|1845.9|1787.3|1784.3|21873
1422313200000|2015-01-26 23:00:00|1793.8|1790.8|1807.2|1804.2|1822.5|1819.5|1762.9|1759.9|19556
1422399600000|2015-01-27 23:00:00|1805.1|1802.1|1800.8|1797.8|1817.1|1814.1|1795.4|1792.4|18801
1422486000000|2015-01-28 23:00:00|1799.7|1796.7|1696.6|1693.6|1805.6|1802.6|1676.5|1673.5|33143
1422572400000|2015-01-29 23:00:00|1701|1698|1726.8|1723.8|1733.8|1730.8|1683.7|1680.7|23171
1422831600000|2015-02-01 23:00:00|1719.7|1716.7|1722.6|1719.6|1735.4|1732.4|1702.2|1699.2|19998
1422918000000|2015-02-02 23:00:00|1723.5|1720.5|1731.2|1728.2|1776.2|1773.2|1709.7|1706.7|28559
1423004400000|2015-02-03 23:00:00|1733.6|1730.6|1739.3|1736.3|1767.8|1764.8|1719.5|1716.5|23630
1423090800000|2015-02-04 23:00:00|1739.1|1736.1|1727|1724|1751.5|1748.5|1695.1|1692.1|22812
1423177200000|2015-02-05 23:00:00|1729.5|1726.5|1674.1|1671.1|1739.6|1736.6|1658.1|1655.1|25099
1423436400000|2015-02-08 23:00:00|1680.3|1677.3|1701.4|1698.4|1718.7|1715.7|1672.9|1669.9|15128
1423522800000|2015-02-09 23:00:00|1699.3|1696.3|1694.6|1691.6|1713.2|1710.2|1675.6|1672.6|17434
1423609200000|2015-02-10 23:00:00|1695.9|1692.9|1682.6|1679.6|1711.8|1708.8|1675.3|1672.3|17088
1423695600000|2015-02-11 23:00:00|1683.3|1680.3|1687.6|1684.6|1708.3|1705.3|1665.3|1662.3|18485
1423782000000|2015-02-12 23:00:00|1689.2|1686.2|1737.4|1734.4|1746.5|1743.5|1688.4|1685.4|17262
1424041200000|2015-02-15 23:00:00|1734.7|1731.7|1731.4|1728.4|1743.2|1740.2|1729|1726|8633
1424127600000|2015-02-16 23:00:00|1732.8|1729.8|1653.5|1650.5|1735.6|1732.6|1631.7|1628.7|22440
1424214000000|2015-02-17 23:00:00|1652.3|1649.3|1652|1649|1662.7|1659.7|1628.1|1625.1|15116
1424300400000|2015-02-18 23:00:00|1652.8|1649.8|1639.7|1636.7|1681.8|1678.8|1637.2|1634.2|18233
1424386800000|2015-02-19 23:00:00|1640.8|1637.8|1625.9|1622.9|1660|1657|1621.5|1618.5|17045
1424646000000|2015-02-22 23:00:00|1627.5|1624.5|1635|1632|1663.6|1660.6|1612.1|1609.1|20115
1424732400000|2015-02-23 23:00:00|1637.4|1634.4|1631.4|1628.4|1651.5|1648.5|1610.8|1607.8|21520
1424818800000|2015-02-24 23:00:00|1635.2|1632.2|1657.5|1654.5|1675.5|1672.5|1635.2|1632.2|17620
1424905200000|2015-02-25 23:00:00|1655.5|1652.5|1659.2|1656.2|1691.2|1688.2|1653.3|1650.3|17348
1424991600000|2015-02-26 23:00:00|1659.1|1656.1|1661.1|1658.1|1672.1|1669.1|1644.1|1641.1|18464
1425250800000|2015-03-01 23:00:00|1661.3|1658.3|1642.5|1639.5|1680.7|1677.7|1637.7|1634.7|19815
1425337200000|2015-03-02 23:00:00|1643|1640|1630.5|1627.5|1660.6|1657.6|1609.8|1606.8|26551
1425423600000|2015-03-03 23:00:00|1630|1627|1626|1623|1639.8|1636.8|1609.9|1606.9|18827
1425510000000|2015-03-04 23:00:00|1625.3|1622.3|1623.6|1620.6|1639.1|1636.1|1617.5|1614.5|15769
1425596400000|2015-03-05 23:00:00|1623.3|1620.3|1592.5|1589.5|1627.6|1624.6|1579.4|1576.4|26169
1425769200000|2015-03-07 23:00:00|1600.1|1592.1|1590.2|1587.2|1600.1|1592.1|1589|1584.4|418
1425855600000|2015-03-08 23:00:00|1590.4|1587.4|1577.3|1574.3|1600.5|1597.5|1575.3|1572.3|17490
1425942000000|2015-03-09 23:00:00|1577.5|1574.5|1566.7|1563.7|1587|1584|1563.5|1560.5|24791
1426028400000|2015-03-10 23:00:00|1566.8|1563.8|1555.5|1552.5|1578.5|1575.5|1531|1528|23895
1426114800000|2015-03-11 23:00:00|1555.3|1552.3|1561.7|1558.7|1573.5|1570.5|1543.4|1540.4|20621
1426201200000|2015-03-12 23:00:00|1561.9|1558.9|1566.6|1563.6|1570.1|1567.1|1550|1547|17794
1426374000000|2015-03-14 23:00:00|1568.9|1560.9|1562.1|1559.1|1568.9|1561.4|1561.3|1557.7|150
1426460400000|2015-03-15 23:00:00|1562|1559|1563.1|1560.1|1579.6|1576.6|1552.8|1549.8|16059
1426546800000|2015-03-16 23:00:00|1563|1560|1558.2|1555.2|1575.8|1572.8|1540.9|1537.9|20959
1426633200000|2015-03-17 23:00:00|1558.5|1555.5|1597.5|1594.5|1613.6|1610.6|1548.4|1545.4|28625
1426719600000|2015-03-18 23:00:00|1597.3|1594.3|1615.4|1612.4|1622.1|1619.1|1584|1581|26922
1426806000000|2015-03-19 23:00:00|1615.7|1612.7|1676|1673|1692.4|1689.4|1611.7|1608.7|22779
1426978800000|2015-03-21 23:00:00|1686.1|1678.1|1682|1679|1686.7|1683.3|1681.3|1676.6|424
1427065200000|2015-03-22 23:00:00|1681.9|1678.9|1700.7|1697.7|1711.9|1708.9|1665.2|1662.2|23849
1427151600000|2015-03-23 23:00:00|1700.8|1697.8|1696.7|1693.7|1707|1704|1684|1681|18413
1427238000000|2015-03-24 23:00:00|1696.9|1693.9|1697.8|1694.8|1715|1712|1687.4|1684.4|16419
1427324400000|2015-03-25 23:00:00|1698.1|1695.1|1711.8|1708.8|1742.9|1739.9|1694.7|1691.7|24848
1427410800000|2015-03-26 23:00:00|1711.7|1708.7|1697.8|1694.8|1722.6|1719.6|1688.1|1685.1|21500
1427666400000|2015-03-29 22:00:00|1700.3|1697.3|1673.4|1670.4|1701.1|1698.1|1666|1663|17774
1427752800000|2015-03-30 22:00:00|1672.1|1669.1|1667.1|1664.1|1686|1683|1646.7|1643.7|18072
1427839200000|2015-03-31 22:00:00|1665.5|1662.5|1697.3|1694.3|1711|1708|1654.4|1651.4|21496
1427925600000|2015-04-01 22:00:00|1697.8|1694.8|1679.3|1676.3|1703.1|1700.1|1661.4|1658.4|20548
1428271200000|2015-04-05 22:00:00|1679|1676|1701.5|1698.5|1733.9|1730.9|1679|1676|19573
1428357600000|2015-04-06 22:00:00|1699.4|1696.4|1687.1|1684.1|1700.7|1697.7|1676.3|1673.3|18131
1428444000000|2015-04-07 22:00:00|1686.4|1683.4|1655.3|1652.3|1693.8|1690.8|1641.1|1638.1|21300
1428530400000|2015-04-08 22:00:00|1655.2|1652.2|1620.4|1617.4|1656.6|1653.6|1615.9|1612.9|17934
1428616800000|2015-04-09 22:00:00|1620.7|1617.7|1648.6|1645.6|1670|1667|1620.2|1617.2|21230
1428876000000|2015-04-12 22:00:00|1648.4|1645.4|1630.5|1627.5|1655.7|1652.7|1627.8|1624.8|20460
1428962400000|2015-04-13 22:00:00|1631.6|1628.6|1619.1|1616.1|1639.6|1636.6|1602|1599|24102
1429048800000|2015-04-14 22:00:00|1620.1|1617.1|1636.3|1633.3|1643.2|1640.2|1609.9|1606.9|18858
1429135200000|2015-04-15 22:00:00|1636|1633|1632.2|1629.2|1652.8|1649.8|1616|1613|22973
1429221600000|2015-04-16 22:00:00|1633|1630|1629.1|1626.1|1654.7|1651.7|1624.6|1621.6|19345
1429480800000|2015-04-19 22:00:00|1631.6|1628.6|1600.5|1597.5|1640.3|1637.3|1588.8|1585.8|21063
1429567200000|2015-04-20 22:00:00|1599.6|1596.6|1605.8|1602.8|1622.6|1619.6|1593.2|1590.2|15848
1429653600000|2015-04-21 22:00:00|1604|1601|1582.8|1579.8|1613.8|1610.8|1571.6|1568.6|19170
1429740000000|2015-04-22 22:00:00|1582.5|1579.5|1590.7|1587.7|1597.8|1594.8|1577.6|1574.6|16483
1429826400000|2015-04-23 22:00:00|1590.3|1587.3|1575.7|1572.7|1594.7|1591.7|1562.3|1559.3|21623
1430085600000|2015-04-26 22:00:00|1577.2|1574.2|1641.2|1638.2|1650.5|1647.5|1575.3|1572.3|20938
1430172000000|2015-04-27 22:00:00|1641.9|1638.9|1665|1662|1671.8|1668.8|1633.7|1630.7|25275
1430258400000|2015-04-28 22:00:00|1663|1660|1657.5|1654.5|1674.2|1671.2|1644.3|1641.3|25755
1430344800000|2015-04-29 22:00:00|1657.8|1654.8|1615.8|1612.8|1675.2|1672.2|1583.4|1580.4|31458
1430431200000|2015-04-30 22:00:00|1617.3|1614.3|1618.1|1615.1|1629.2|1626.2|1592.9|1589.9|19132
1430690400000|2015-05-03 22:00:00|1619.3|1616.3|1642.5|1639.5|1678.7|1675.7|1616.4|1613.4|19907
1430776800000|2015-05-04 22:00:00|1644.9|1641.9|1656.8|1653.8|1673.3|1670.3|1636.9|1633.9|17492
1430863200000|2015-05-05 22:00:00|1656.4|1653.4|1654.3|1651.3|1667.8|1664.8|1641|1638|23945
1430949600000|2015-05-06 22:00:00|1654.7|1651.7|1635.1|1632.1|1658.5|1655.5|1620|1617|20312
1431036000000|2015-05-07 22:00:00|1635|1632|1648.4|1645.4|1657.4|1654.4|1629.2|1626.2|26376
1431295200000|2015-05-10 22:00:00|1646.4|1643.4|1633.1|1630.1|1658.1|1655.1|1623.6|1620.6|16864
1431381600000|2015-05-11 22:00:00|1632.3|1629.3|1654.3|1651.3|1662.1|1659.1|1616.9|1613.9|21821
1431468000000|2015-05-12 22:00:00|1654.7|1651.7|1713|1710|1725.4|1722.4|1651.2|1648.2|31767
1431554400000|2015-05-13 22:00:00|1717.3|1714.3|1747.8|1744.8|1760|1757|1709.3|1706.3|26219
1431640800000|2015-05-14 22:00:00|1748.3|1745.3|1751.7|1748.7|1759.5|1756.5|1722.4|1719.4|22103
1431900000000|2015-05-17 22:00:00|1757.8|1754.8|1773.4|1770.4|1779.4|1776.4|1748.9|1745.9|19458
1431986400000|2015-05-18 22:00:00|1773.5|1770.5|1713|1710|1774.9|1771.9|1689.6|1686.6|25407
1432072800000|2015-05-19 22:00:00|1713.8|1710.8|1713.4|1710.4|1730.8|1727.8|1696.7|1693.7|23750
1432159200000|2015-05-20 22:00:00|1712.8|1709.8|1718.8|1715.8|1727.6|1724.6|1703.8|1700.8|17924
1432245600000|2015-05-21 22:00:00|1718|1715|1712.7|1709.7|1735.8|1732.8|1696.5|1693.5|19507
1432504800000|2015-05-24 22:00:00|1707.2|1704.2|1715|1712|1720.3|1717.3|1702.8|1699.8|7895
1432591200000|2015-05-25 22:00:00|1712.9|1709.9|1678.3|1675.3|1716|1713|1667.4|1664.4|23405
1432677600000|2015-05-26 22:00:00|1675.3|1672.3|1671.8|1668.8|1683.8|1680.8|1661.7|1658.7|15171
1432764000000|2015-05-27 22:00:00|1670.3|1667.3|1671.9|1668.9|1680.3|1677.3|1656.9|1653.9|19234
1432850400000|2015-05-28 22:00:00|1671.4|1668.4|1676.3|1673.3|1685.4|1682.4|1667.5|1664.5|16155
1433109600000|2015-05-31 22:00:00|1676.2|1673.2|1678.3|1675.3|1720.2|1717.2|1662.9|1659.9|25291
1433196000000|2015-06-01 22:00:00|1677.3|1674.3|1681.6|1678.6|1688.2|1685.2|1666|1663|22075
1433282400000|2015-06-02 22:00:00|1681.5|1678.5|1654.2|1651.2|1684|1681|1642.8|1639.8|21607
1433368800000|2015-06-03 22:00:00|1652.8|1649.8|1615.9|1612.9|1656|1653|1614.7|1611.7|24544
1433455200000|2015-06-04 22:00:00|1613.6|1610.6|1612.7|1609.7|1622.3|1619.3|1600.3|1597.3|20477
1433714400000|2015-06-07 22:00:00|1610.2|1607.2|1600.1|1597.1|1617.8|1614.8|1595.3|1592.3|16498
1433800800000|2015-06-08 22:00:00|1599.7|1596.7|1599.3|1596.3|1620.9|1617.9|1597.6|1594.6|14377
1433887200000|2015-06-09 22:00:00|1599.5|1596.5|1605.2|1602.2|1626.3|1623.3|1598|1595|17735
1433973600000|2015-06-10 22:00:00|1605.3|1602.3|1606.2|1603.2|1609.8|1606.8|1584.8|1581.8|15364
1434060000000|2015-06-11 22:00:00|1605.5|1602.5|1599|1596|1607.9|1604.9|1586.1|1583.1|13747
1434319200000|2015-06-14 22:00:00|1597.4|1594.4|1610.4|1607.4|1630|1627|1588.5|1585.5|13593
1434405600000|2015-06-15 22:00:00|1610.3|1607.3|1604.7|1601.7|1617.5|1614.5|1591.9|1588.9|9513
1434492000000|2015-06-16 22:00:00|1605|1602|1615.5|1612.5|1630.2|1627.2|1595.1|1592.1|17111
1434578400000|2015-06-17 22:00:00|1613.5|1610.5|1619.5|1616.5|1648.5|1645.5|1608.7|1605.7|20082
1434664800000|2015-06-18 22:00:00|1621.2|1618.2|1611.8|1608.8|1625.1|1622.1|1592.6|1589.6|11372
1434924000000|2015-06-21 22:00:00|1615.1|1612.1|1622.2|1619.2|1629.4|1626.4|1605.2|1602.2|12289
1435010400000|2015-06-22 22:00:00|1619.2|1616.2|1587.7|1584.7|1623.4|1620.4|1577.6|1574.6|17145
1435096800000|2015-06-23 22:00:00|1587.5|1584.5|1592.1|1589.1|1595.9|1592.9|1579.8|1576.8|15487
1435183200000|2015-06-24 22:00:00|1591.8|1588.8|1588|1585|1599|1596|1580.5|1577.5|10761
1435269600000|2015-06-25 22:00:00|1589.3|1586.3|1582.3|1579.3|1594|1591|1555.2|1552.2|14290
1435528800000|2015-06-28 22:00:00|1599.1|1596.1|1578.6|1575.6|1605.7|1602.7|1571.1|1568.1|22238
1435615200000|2015-06-29 22:00:00|1581|1578|1574.5|1571.5|1590.8|1587.8|1550.9|1547.9|26792
1435701600000|2015-06-30 22:00:00|1571.9|1568.9|1559.9|1556.9|1574.7|1571.7|1556.9|1553.9|15807
1435788000000|2015-07-01 22:00:00|1560|1557|1571.3|1568.3|1582.3|1579.3|1552.3|1549.3|18067
1435874400000|2015-07-02 22:00:00|1571.5|1568.5|1571.7|1568.7|1575.5|1572.5|1563.2|1560.2|8686
1436133600000|2015-07-05 22:00:00|1571.3|1568.3|1576.1|1573.1|1588.5|1585.5|1556.3|1553.3|14480
1436220000000|2015-07-06 22:00:00|1575.5|1572.5|1508.6|1505.6|1576.7|1573.7|1469.9|1466.9|29823
1436306400000|2015-07-07 22:00:00|1508.9|1505.9|1516.9|1513.9|1529.4|1526.4|1479|1476|25906
1436392800000|2015-07-08 22:00:00|1518.7|1515.7|1543|1540|1559.9|1556.9|1505.3|1502.3|23420
1436479200000|2015-07-09 22:00:00|1543.6|1540.6|1559.3|1556.3|1568.7|1565.7|1540.9|1537.9|16738
1436738400000|2015-07-12 22:00:00|1558.8|1555.8|1552.3|1549.3|1575.9|1572.9|1533.8|1530.8|20568
1436824800000|2015-07-13 22:00:00|1552.8|1549.8|1539.4|1536.4|1553.4|1550.4|1530.1|1527.1|13761
1436911200000|2015-07-14 22:00:00|1539|1536|1512.2|1509.2|1541.5|1538.5|1502.7|1499.7|16950
1436997600000|2015-07-15 22:00:00|1513.3|1510.3|1503.2|1500.2|1520.4|1517.4|1491.7|1488.7|14807
1437084000000|2015-07-16 22:00:00|1503.5|1500.5|1489.7|1486.7|1507.3|1504.3|1487.3|1484.3|14120
1437343200000|2015-07-19 22:00:00|1489.6|1486.6|1471.6|1468.6|1503.7|1500.7|1456.5|1453.5|32330
1437429600000|2015-07-20 22:00:00|1469.8|1466.8|1485.5|1482.5|1499.1|1496.1|1467.9|1464.9|20755
1437516000000|2015-07-21 22:00:00|1486|1483|1481.4|1478.4|1492.7|1489.7|1465.9|1462.9|21081
1437602400000|2015-07-22 22:00:00|1482.9|1479.9|1469|1466|1501.3|1498.3|1461.5|1458.5|19004
1437688800000|2015-07-23 22:00:00|1467.3|1464.3|1470.2|1467.2|1475.3|1472.3|1439.8|1436.8|27758
1437948000000|2015-07-26 22:00:00|1473|1470|1457.6|1454.6|1479.7|1476.7|1456.2|1453.2|24666
1438034400000|2015-07-27 22:00:00|1459|1456|1470.8|1467.8|1474.2|1471.2|1457|1454|17374
1438120800000|2015-07-28 22:00:00|1472|1469|1483.1|1480.1|1493.9|1490.9|1463.8|1460.8|20917
1438207200000|2015-07-29 22:00:00|1482.8|1479.8|1474.5|1471.5|1488|1485|1463.8|1460.8|22174
1438293600000|2015-07-30 22:00:00|1476.3|1473.3|1479.5|1476.5|1502.8|1499.8|1457.4|1454.4|23927
1438552800000|2015-08-02 22:00:00|1481|1478|1455.3|1452.3|1482|1479|1445|1442|20044
1438639200000|2015-08-03 22:00:00|1452.8|1449.8|1461.4|1458.4|1469|1466|1440.7|1437.7|18400
1438725600000|2015-08-04 22:00:00|1461|1458|1461.1|1458.1|1473.5|1470.5|1452.7|1449.7|16470
1438812000000|2015-08-05 22:00:00|1461.3|1458.3|1467.7|1464.7|1479.6|1476.6|1455.5|1452.5|12592
1438898400000|2015-08-06 22:00:00|1468.6|1465.6|1484.1|1481.1|1505|1502|1463.2|1460.2|23692
1439157600000|2015-08-09 22:00:00|1484.6|1481.6|1526.8|1523.8|1542.7|1539.7|1476.7|1473.7|23345
1439244000000|2015-08-10 22:00:00|1529.1|1526.1|1538|1535|1543.2|1540.2|1512.5|1509.5|35674
1439330400000|2015-08-11 22:00:00|1536|1533|1557.2|1554.2|1562|1559|1518.5|1515.5|34308
1439416800000|2015-08-12 22:00:00|1556|1553|1546.3|1543.3|1560.4|1557.4|1531.4|1528.4|23771
1439503200000|2015-08-13 22:00:00|1545.1|1542.1|1527.4|1524.4|1564|1561|1519.9|1516.9|20762
1439762400000|2015-08-16 22:00:00|1528.6|1525.6|1534.8|1531.8|1543.2|1540.2|1524|1521|19255
1439848800000|2015-08-17 22:00:00|1535.3|1532.3|1490.9|1487.9|1538.2|1535.2|1475.1|1472.1|21136
1439935200000|2015-08-18 22:00:00|1491.8|1488.8|1533.5|1530.5|1537|1534|1486.2|1483.2|23794
1440021600000|2015-08-19 22:00:00|1532.5|1529.5|1558.3|1555.3|1560.9|1557.9|1530.6|1527.6|26153
1440108000000|2015-08-20 22:00:00|1558.1|1555.1|1533.5|1530.5|1569.2|1566.2|1515.6|1512.6|35031
1440367200000|2015-08-23 22:00:00|1541.2|1538.2|1478.5|1475.5|1543.6|1540.6|1461.9|1458.9|59284
1440453600000|2015-08-24 22:00:00|1485.8|1482.8|1470.6|1467.6|1499.4|1496.4|1459.1|1456.1|37567
1440540000000|2015-08-25 22:00:00|1474.2|1471.2|1415.9|1412.9|1477.9|1474.9|1399.5|1396.5|35503
1440626400000|2015-08-26 22:00:00|1417.6|1414.6|1450.9|1447.9|1463.2|1460.2|1413|1410|34021
1440712800000|2015-08-27 22:00:00|1453.9|1450.9|1461.1|1458.1|1471.2|1468.2|1440.3|1437.3|36696
1440972000000|2015-08-30 22:00:00|1460.7|1457.7|1464.4|1461.4|1471.5|1468.5|1444.4|1441.4|25242
1441058400000|2015-08-31 22:00:00|1466.1|1463.1|1462.1|1459.1|1479.9|1476.9|1454.3|1451.3|27126
1441144800000|2015-09-01 22:00:00|1461.5|1458.5|1469.8|1466.8|1485|1482|1446.8|1443.8|25002
1441231200000|2015-09-02 22:00:00|1470.6|1467.6|1473|1470|1498.7|1495.7|1459.2|1456.2|25615
1441317600000|2015-09-03 22:00:00|1473.4|1470.4|1459.1|1456.1|1484.3|1481.3|1452.1|1449.1|23079
1441576800000|2015-09-06 22:00:00|1465|1462|1453.3|1450.3|1470.8|1467.8|1450.2|1447.2|12851
1441663200000|2015-09-07 22:00:00|1454|1451|1480.3|1477.3|1492.3|1489.3|1448.5|1445.5|21779
1441749600000|2015-09-08 22:00:00|1481.5|1478.5|1462.5|1459.5|1496.6|1493.6|1460.3|1457.3|27038
1441836000000|2015-09-09 22:00:00|1462.1|1459.1|1470.4|1467.4|1488.9|1485.9|1458.3|1455.3|22697
1441922400000|2015-09-10 22:00:00|1472|1469|1462.9|1459.9|1479|1476|1431.3|1428.3|20389
1442181600000|2015-09-13 22:00:00|1461.7|1458.7|1445.6|1442.6|1464.7|1461.7|1437.4|1434.4|15896
1442268000000|2015-09-14 22:00:00|1443|1440|1444.2|1441.2|1447.3|1444.3|1430.9|1427.9|12355
1442354400000|2015-09-15 22:00:00|1443.5|1440.5|1492.8|1489.8|1498.6|1495.6|1436.9|1433.9|22303
1442440800000|2015-09-16 22:00:00|1495.7|1492.7|1516.5|1513.5|1530|1527|1481.3|1478.3|26082
1442527200000|2015-09-17 22:00:00|1515.8|1512.8|1518.8|1515.8|1545.1|1542.1|1505.6|1502.6|28592
1442786400000|2015-09-20 22:00:00|1521|1518|1521.9|1518.9|1528.3|1525.3|1511.8|1508.8|12357
1442872800000|2015-09-21 22:00:00|1521.3|1518.3|1480|1477|1526|1523|1473.2|1470.2|15479
1442959200000|2015-09-22 22:00:00|1480.3|1477.3|1480.5|1477.5|1495.5|1492.5|1473.8|1470.8|13094
1443045600000|2015-09-23 22:00:00|1481|1478|1515.3|1512.3|1521.9|1518.9|1479.4|1476.4|19374
1443132000000|2015-09-24 22:00:00|1510.4|1507.4|1512.1|1509.1|1522|1519|1498|1495|16432
1443391200000|2015-09-27 22:00:00|1511.9|1508.9|1461.6|1458.6|1514.7|1511.7|1452.1|1449.1|27138
1443477600000|2015-09-28 22:00:00|1462.7|1459.7|1465.3|1462.3|1475.1|1472.1|1451.2|1448.2|19452
1443564000000|2015-09-29 22:00:00|1465.5|1462.5|1452.9|1449.9|1477.4|1474.4|1449.6|1446.6|24808
1443650400000|2015-09-30 22:00:00|1454.9|1451.9|1455.8|1452.8|1472.7|1469.7|1449.2|1446.2|15878
1443736800000|2015-10-01 22:00:00|1455|1452|1526.2|1523.2|1533.3|1530.3|1441.8|1438.8|24920
1443996000000|2015-10-04 22:00:00|1527.3|1524.3|1566.6|1563.6|1574.7|1571.7|1513.9|1510.9|23664
1444082400000|2015-10-05 22:00:00|1565.6|1562.6|1590.9|1587.9|1610.9|1607.9|1560.1|1557.1|22758
1444168800000|2015-10-06 22:00:00|1590.8|1587.8|1607.5|1604.5|1614|1611|1585.4|1582.4|20186
1444255200000|2015-10-07 22:00:00|1608.3|1605.3|1570.8|1567.8|1610.3|1607.3|1541.5|1538.5|32994
1444341600000|2015-10-08 22:00:00|1571.6|1568.6|1585.9|1582.9|1603.7|1600.7|1562.1|1559.1|24525
1444600800000|2015-10-11 22:00:00|1582.6|1579.6|1585.1|1582.1|1610.1|1607.1|1580.9|1577.9|16966
1444687200000|2015-10-12 22:00:00|1585.3|1582.3|1593|1590|1601.3|1598.3|1565.4|1562.4|21165
1444773600000|2015-10-13 22:00:00|1593.3|1590.3|1614.8|1611.8|1621.6|1618.6|1581.8|1578.8|26565
1444860000000|2015-10-14 22:00:00|1615.5|1612.5|1614.6|1611.6|1621.3|1618.3|1593.4|1590.4|26356
1444946400000|2015-10-15 22:00:00|1615.4|1612.4|1607.5|1604.5|1618.2|1615.2|1596.2|1593.2|21527
1445205600000|2015-10-18 22:00:00|1604.2|1601.2|1586.3|1583.3|1606.5|1603.5|1576.4|1573.4|22397
1445292000000|2015-10-19 22:00:00|1585.8|1582.8|1592.9|1589.9|1599.8|1596.8|1577|1574|21336
1445378400000|2015-10-20 22:00:00|1591.7|1588.7|1571.9|1568.9|1596.9|1593.9|1565.3|1562.3|23278
1445464800000|2015-10-21 22:00:00|1572|1569|1586.2|1583.2|1593.7|1590.7|1567.3|1564.3|22116
1445551200000|2015-10-22 22:00:00|1584.9|1581.9|1584.4|1581.4|1611.8|1608.8|1573.6|1570.6|25243
1445724000000|2015-10-24 22:00:00|1588.9|1580.9|1584.8|1581.8|1589.3|1583.1|1582.5|1576.5|191
1445814000000|2015-10-25 23:00:00|1584.7|1581.7|1589.2|1586.2|1600.6|1597.6|1579.3|1576.3|15750
1445900400000|2015-10-26 23:00:00|1589.3|1586.3|1591.4|1588.4|1597.4|1594.4|1580.1|1577.1|13712
1445986800000|2015-10-27 23:00:00|1591.5|1588.5|1594.9|1591.9|1637.9|1634.9|1574.4|1571.4|27086
1446073200000|2015-10-28 23:00:00|1594.6|1591.6|1560.1|1557.1|1601.9|1598.9|1556.9|1553.9|26609
1446159600000|2015-10-29 23:00:00|1560|1557|1556.8|1553.8|1569.1|1566.1|1550.8|1547.8|18884
1446418800000|2015-11-01 23:00:00|1556.6|1553.6|1543.7|1540.7|1558.3|1555.3|1528.7|1525.7|19723
1446505200000|2015-11-02 23:00:00|1543.8|1540.8|1529.8|1526.8|1549.2|1546.2|1523.7|1520.7|15178
1446591600000|2015-11-03 23:00:00|1529.9|1526.9|1510.3|1507.3|1536.5|1533.5|1507.6|1504.6|20004
1446678000000|2015-11-04 23:00:00|1510.6|1507.6|1499.9|1496.9|1513.8|1510.8|1496|1493|18422
1446764400000|2015-11-05 23:00:00|1500.7|1497.7|1480.2|1477.2|1509.5|1506.5|1474.4|1471.4|22302
1447023600000|2015-11-08 23:00:00|1478.2|1475.2|1458.7|1455.7|1481.9|1478.9|1446.5|1443.5|18202
1447110000000|2015-11-09 23:00:00|1459.1|1456.1|1445.4|1442.4|1461.4|1458.4|1433.4|1430.4|16251
1447196400000|2015-11-10 23:00:00|1444.6|1441.6|1434.8|1431.8|1455.3|1452.3|1428.7|1425.7|13584
1447282800000|2015-11-11 23:00:00|1434.3|1431.3|1432.1|1429.1|1452|1449|1421.2|1418.2|24047
1447369200000|2015-11-12 23:00:00|1432.7|1429.7|1428.1|1425.1|1440.6|1437.6|1420.3|1417.3|18163
1447628400000|2015-11-15 23:00:00|1428.2|1425.2|1426.3|1423.3|1447.3|1444.3|1423.2|1420.2|20491
1447714800000|2015-11-16 23:00:00|1428|1425|1421.3|1418.3|1431.6|1428.6|1413.7|1410.7|32795
1447801200000|2015-11-17 23:00:00|1422.7|1419.7|1420|1417|1427.7|1424.7|1405.8|1402.8|29068
1447887600000|2015-11-18 23:00:00|1420.5|1417.5|1429.1|1426.1|1443.3|1440.3|1415.3|1412.3|32048
1447974000000|2015-11-19 23:00:00|1427.8|1424.8|1420.3|1417.3|1443.4|1440.4|1410.7|1407.7|29909
1448233200000|2015-11-22 23:00:00|1416.8|1413.8|1415.9|1412.9|1422.5|1419.5|1393.2|1390.2|38845
1448319600000|2015-11-23 23:00:00|1414|1411|1421.3|1418.3|1432.9|1429.9|1408.3|1405.3|32803
1448406000000|2015-11-24 23:00:00|1421.2|1418.2|1420.6|1417.6|1429.9|1426.9|1405.8|1402.8|32976
1448492400000|2015-11-25 23:00:00|1422.5|1419.5|1430|1427|1440.6|1437.6|1415|1412|18707
1448578800000|2015-11-26 23:00:00|1429.8|1426.8|1411.5|1408.5|1432.6|1429.6|1397.4|1394.4|23869
1448838000000|2015-11-29 23:00:00|1410.1|1407.1|1409.9|1406.9|1422.3|1419.3|1402.2|1399.2|18065
1448924400000|2015-11-30 23:00:00|1409.5|1406.5|1421|1418|1427.4|1424.4|1407.5|1404.5|27314
1449010800000|2015-12-01 23:00:00|1421.6|1418.6|1402.2|1399.2|1425|1422|1394.8|1391.8|27264
1449097200000|2015-12-02 23:00:00|1401.2|1398.2|1412.2|1409.2|1418.7|1415.7|1385.5|1382.5|42029
1449183600000|2015-12-03 23:00:00|1414.4|1411.4|1456|1453|1463.9|1460.9|1406.5|1403.5|44490
1449442800000|2015-12-06 23:00:00|1458|1455|1426.3|1423.3|1466.5|1463.5|1424.3|1421.3|31974
1449529200000|2015-12-07 23:00:00|1426.6|1423.6|1418.5|1415.5|1434.7|1431.7|1410.7|1407.7|30743
1449615600000|2015-12-08 23:00:00|1419.1|1416.1|1418.5|1415.5|1437.6|1434.6|1414.6|1411.6|33368
1449702000000|2015-12-09 23:00:00|1418|1415|1413.6|1410.6|1426.8|1423.8|1412.9|1409.9|20497
1449788400000|2015-12-10 23:00:00|1411.8|1408.8|1394.2|1391.2|1417.3|1414.3|1379.1|1376.1|41453
1450047600000|2015-12-13 23:00:00|1394.9|1391.9|1369.4|1366.4|1400.6|1397.6|1366.4|1363.4|27836
1450134000000|2015-12-14 23:00:00|1369.5|1366.5|1379|1376|1384.9|1381.9|1369.4|1366.4|22306
1450220400000|2015-12-15 23:00:00|1380.3|1377.3|1419|1416|1433.7|1430.7|1380|1377|28564
1450306800000|2015-12-16 23:00:00|1420|1417|1372|1369|1420.2|1417.2|1370.5|1367.5|25929
1450393200000|2015-12-17 23:00:00|1375.2|1372.2|1411.1|1408.1|1423.2|1420.2|1373.1|1370.1|24689
1450652400000|2015-12-20 23:00:00|1413.4|1410.4|1426.9|1423.9|1435.3|1432.3|1407.2|1404.2|26111
1450738800000|2015-12-21 23:00:00|1428.2|1425.2|1427.7|1424.7|1441.4|1438.4|1424.2|1421.2|33601
1450825200000|2015-12-22 23:00:00|1428.1|1425.1|1432.7|1429.7|1436.9|1433.9|1423.1|1420.1|25117
1450911600000|2015-12-23 23:00:00|1432.1|1429.1|1439.4|1436.4|1442.6|1439.6|1428.7|1425.7|17277
1451257200000|2015-12-27 23:00:00|1438.9|1435.9|1395.3|1392.3|1444.1|1441.1|1388.6|1385.6|23722
1451343600000|2015-12-28 23:00:00|1394.9|1391.9|1397.2|1394.2|1408.9|1405.9|1394.1|1391.1|22352
1451430000000|2015-12-29 23:00:00|1397.7|1394.7|1390.9|1387.9|1401.8|1398.8|1379.8|1376.8|19033
1451516400000|2015-12-30 23:00:00|1389.6|1386.6|1385.8|1382.8|1399.5|1396.5|1381|1378|14956
1451862000000|2016-01-03 23:00:00|1387.2|1384.2|1388.8|1385.8|1421.1|1418.1|1386.1|1383.1|30522
1451948400000|2016-01-04 23:00:00|1388.4|1385.4|1399.9|1396.9|1409.7|1406.7|1388|1385|24793
1452034800000|2016-01-05 23:00:00|1399.2|1396.2|1403.1|1400.1|1416.8|1413.8|1390.3|1387.3|33321
1452121200000|2016-01-06 23:00:00|1403.7|1400.7|1432|1429|1440|1437|1395|1392|55885
1452207600000|2016-01-07 23:00:00|1433.2|1430.2|1395.5|1392.5|1435.1|1432.1|1390.2|1387.2|41663
1452466800000|2016-01-10 23:00:00|1399|1396|1388.3|1385.3|1410.2|1407.2|1385.8|1382.8|28600
1452553200000|2016-01-11 23:00:00|1390.2|1387.2|1380.5|1377.5|1397.8|1394.8|1376.4|1373.4|27021
1452639600000|2016-01-12 23:00:00|1381.7|1378.7|1417.4|1414.4|1421.7|1418.7|1378.6|1375.6|28430
1452726000000|2016-01-13 23:00:00|1418.7|1415.7|1386.1|1383.1|1419.8|1416.8|1377.3|1374.3|27119
1452812400000|2016-01-14 23:00:00|1387.5|1384.5|1393.8|1390.8|1415.6|1412.6|1379.7|1376.7|33157
1453071600000|2016-01-17 23:00:00|1394.1|1391.1|1395.6|1392.6|1401.4|1398.4|1386.2|1383.2|15276
1453158000000|2016-01-18 23:00:00|1397.5|1394.5|1403.8|1400.8|1420.4|1417.4|1390.5|1387.5|26576
1453244400000|2016-01-19 23:00:00|1405.7|1402.7|1416.8|1413.8|1423.4|1420.4|1401.8|1398.8|31193
1453330800000|2016-01-20 23:00:00|1417.8|1414.8|1411|1408|1421.6|1418.6|1390.1|1387.1|31104
1453417200000|2016-01-21 23:00:00|1412.9|1409.9|1404.3|1401.3|1436.3|1433.3|1403.5|1400.5|24131
1453676400000|2016-01-24 23:00:00|1408|1405|1424.9|1421.9|1432.3|1429.3|1403.9|1400.9|20679
1453762800000|2016-01-25 23:00:00|1425.9|1422.9|1451.7|1448.7|1457.8|1454.8|1423|1420|27721
1453849200000|2016-01-26 23:00:00|1453|1450|1449.8|1446.8|1459.2|1456.2|1436.6|1433.6|27970
1453935600000|2016-01-27 23:00:00|1450.8|1447.8|1425.8|1422.8|1454.6|1451.6|1407.4|1404.4|22759
1454022000000|2016-01-28 23:00:00|1425.7|1422.7|1427.4|1424.4|1432.6|1429.6|1418.2|1415.2|24692
1454281200000|2016-01-31 23:00:00|1428|1425|1436.4|1433.4|1443.3|1440.3|1421.9|1418.9|17088
1454367600000|2016-02-01 23:00:00|1437.3|1434.3|1431.7|1428.7|1441.5|1438.5|1424.5|1421.5|17819
1454454000000|2016-02-02 23:00:00|1432.7|1429.7|1469.4|1466.4|1481.8|1478.8|1428.6|1425.6|31906
1454540400000|2016-02-03 23:00:00|1469.6|1466.6|1488|1485|1493.8|1490.8|1465.1|1462.1|39284
1454626800000|2016-02-04 23:00:00|1488.4|1485.4|1501.9|1498.9|1506.8|1503.8|1466.9|1463.9|37531
1454886000000|2016-02-07 23:00:00|1499.9|1496.9|1532.9|1529.9|1547.7|1544.7|1490.7|1487.7|42025
1454972400000|2016-02-08 23:00:00|1536.2|1533.2|1525.4|1522.4|1546.5|1543.5|1520.7|1517.7|48482
1455058800000|2016-02-09 23:00:00|1527.6|1524.6|1528.8|1525.8|1532.1|1529.1|1510.4|1507.4|44380
1455145200000|2016-02-10 23:00:00|1529.7|1526.7|1577.1|1574.1|1596.8|1593.8|1528.2|1525.2|64627
1455231600000|2016-02-11 23:00:00|1579.3|1576.3|1576.5|1573.5|1582.4|1579.4|1563.6|1560.6|40558
1455490800000|2016-02-14 23:00:00|1570.6|1567.6|1535.1|1532.1|1572.6|1569.6|1522.3|1519.3|29714
1455577200000|2016-02-15 23:00:00|1537|1534|1524|1521|1544.8|1541.8|1515.6|1512.6|44521
1455663600000|2016-02-16 23:00:00|1526.1|1523.1|1529.9|1526.9|1540.3|1537.3|1517.9|1514.9|36822
1455750000000|2016-02-17 23:00:00|1530.7|1527.7|1541.6|1538.6|1556.9|1553.9|1521.8|1518.8|32688
1455836400000|2016-02-18 23:00:00|1541.5|1538.5|1536.1|1533.1|1549.2|1546.2|1528.8|1525.8|37358
1456095600000|2016-02-21 23:00:00|1535.6|1532.6|1519.8|1516.8|1536.9|1533.9|1494.8|1491.8|36982
1456182000000|2016-02-22 23:00:00|1518.9|1515.9|1530.6|1527.6|1533|1530|1517.8|1514.8|33863
1456268400000|2016-02-23 23:00:00|1530.7|1527.7|1525.3|1522.3|1559.8|1556.8|1519.7|1516.7|51330
1456354800000|2016-02-24 23:00:00|1525.4|1522.4|1516.9|1513.9|1533.7|1530.7|1504.7|1501.7|52302
1456441200000|2016-02-25 23:00:00|1514|1511|1471.6|1468.6|1524.5|1521.5|1469.1|1466.1|35447
1456700400000|2016-02-28 23:00:00|1472.2|1469.2|1492|1489|1493.9|1490.9|1463.2|1460.2|35760
1456786800000|2016-02-29 23:00:00|1491.6|1488.6|1484.3|1481.3|1509.3|1506.3|1474.1|1471.1|34750
1456873200000|2016-03-01 23:00:00|1483.1|1480.1|1497.1|1494.1|1504.1|1501.1|1477.5|1474.5|32998
1456959600000|2016-03-02 23:00:00|1498|1495|1524.4|1521.4|1533.1|1530.1|1486.6|1483.6|33461
1457046000000|2016-03-03 23:00:00|1523|1520|1554.2|1551.2|1582.1|1579.1|1514.1|1511.1|73037
1457305200000|2016-03-06 23:00:00|1556.3|1553.3|1565.7|1562.7|1581.6|1578.6|1547.9|1544.9|47258
1457391600000|2016-03-07 23:00:00|1564.1|1561.1|1536.9|1533.9|1575.2|1572.2|1534.3|1531.3|43236
1457478000000|2016-03-08 23:00:00|1536.4|1533.4|1531.6|1528.6|1545.5|1542.5|1520.7|1517.7|36991
1457564400000|2016-03-09 23:00:00|1530.5|1527.5|1562|1559|1565.8|1562.8|1516.9|1513.9|51777
1457650800000|2016-03-10 23:00:00|1559.8|1556.8|1550.5|1547.5|1575.4|1572.4|1547.5|1544.5|37990
1457823600000|2016-03-12 23:00:00|1554.1|1546.1|1551.5|1548.5|1556.2|1549.5|1549.4|1543|263
1457910000000|2016-03-13 23:00:00|1551.7|1548.7|1537.8|1534.8|1583.8|1580.8|1530.4|1527.4|34063
1457996400000|2016-03-14 23:00:00|1537.7|1534.7|1529.2|1526.2|1541.3|1538.3|1520.4|1517.4|29094
1458082800000|2016-03-15 23:00:00|1528.8|1525.8|1561|1558|1566.6|1563.6|1521.3|1518.3|32816
1458169200000|2016-03-16 23:00:00|1560.9|1557.9|1595.1|1592.1|1606.5|1603.5|1556|1553|48190
1458255600000|2016-03-17 23:00:00|1595.2|1592.2|1581.6|1578.6|1615.7|1612.7|1574.7|1571.7|31825
1458428400000|2016-03-19 23:00:00|1584.4|1576.4|1585.7|1582.7|1587|1583.6|1583|1575.3|347
1458514800000|2016-03-20 23:00:00|1585.8|1582.8|1584.5|1581.5|1591.5|1588.5|1571.9|1568.9|26313
1458601200000|2016-03-21 23:00:00|1584.4|1581.4|1586.3|1583.3|1602.6|1599.6|1578|1575|32690
1458687600000|2016-03-22 23:00:00|1586.2|1583.2|1530.3|1527.3|1592.6|1589.6|1524.5|1521.5|37684
1458774000000|2016-03-23 23:00:00|1530.4|1527.4|1522.6|1519.6|1535.2|1532.2|1514.8|1511.8|24647
1459116000000|2016-03-27 22:00:00|1521|1518|1525.5|1522.5|1538.5|1535.5|1515.5|1512.5|14772
1459202400000|2016-03-28 22:00:00|1524.6|1521.6|1538.2|1535.2|1538.8|1535.8|1507.5|1504.5|27299
1459288800000|2016-03-29 22:00:00|1538.4|1535.4|1523.9|1520.9|1546.3|1543.3|1519.6|1516.6|26193
1459375200000|2016-03-30 22:00:00|1523.4|1520.4|1545.3|1542.3|1555|1552|1521.3|1518.3|25922
1459461600000|2016-03-31 22:00:00|1544.3|1541.3|1506.6|1503.6|1548.9|1545.9|1480.4|1477.4|34615
1459720800000|2016-04-03 22:00:00|1502.4|1499.4|1494|1491|1512|1509|1491.4|1488.4|20162
1459807200000|2016-04-04 22:00:00|1495|1492|1515.6|1512.6|1523.1|1520.1|1494.9|1491.9|26854
1459893600000|2016-04-05 22:00:00|1515.5|1512.5|1508.3|1505.3|1521.2|1518.2|1494.2|1491.2|27921
1459980000000|2016-04-06 22:00:00|1508.5|1505.5|1524.6|1521.6|1537.9|1534.9|1508.1|1505.1|33187
1460066400000|2016-04-07 22:00:00|1523.9|1520.9|1537.5|1534.5|1540.7|1537.7|1514.3|1511.3|24932
1460325600000|2016-04-10 22:00:00|1540.5|1537.5|1594.2|1591.2|1599|1596|1538.1|1535.1|31178
1460412000000|2016-04-11 22:00:00|1596.2|1593.2|1620.5|1617.5|1623.1|1620.1|1580.6|1577.6|35366
1460498400000|2016-04-12 22:00:00|1620.1|1617.1|1623.4|1620.4|1633.8|1630.8|1601.4|1598.4|32925
1460584800000|2016-04-13 22:00:00|1623.5|1620.5|1617.3|1614.3|1626.8|1623.8|1592|1589|33755
1460671200000|2016-04-14 22:00:00|1618.8|1615.8|1625.1|1622.1|1638.8|1635.8|1610.9|1607.9|27776
1460930400000|2016-04-17 22:00:00|1629|1626|1623.5|1620.5|1634.2|1631.2|1612.8|1609.8|25300
1461016800000|2016-04-18 22:00:00|1624.4|1621.4|1695.2|1692.2|1709.9|1706.9|1618|1615|45885
1461103200000|2016-04-19 22:00:00|1695.5|1692.5|1697|1694|1725.3|1722.3|1685.3|1682.3|49369
1461189600000|2016-04-20 22:00:00|1696.2|1693.2|1701.6|1698.6|1771.4|1768.4|1676.2|1673.2|69878
1461276000000|2016-04-21 22:00:00|1701.4|1698.4|1698.2|1695.2|1736.5|1733.5|1685.9|1682.9|52491
1461535200000|2016-04-24 22:00:00|1696.6|1693.6|1701.8|1698.8|1714.3|1711.3|1681.9|1678.9|38835
1461621600000|2016-04-25 22:00:00|1700.3|1697.3|1718.2|1715.2|1718.7|1715.7|1684.7|1681.7|36128
1461708000000|2016-04-26 22:00:00|1717.3|1714.3|1725.6|1722.6|1744.5|1741.5|1707.7|1704.7|53029
1461794400000|2016-04-27 22:00:00|1725|1722|1757.5|1754.5|1766|1763|1716.1|1713.1|46956
1461880800000|2016-04-28 22:00:00|1758.8|1755.8|1785.8|1782.8|1797.7|1794.7|1758.3|1755.3|44083
1462140000000|2016-05-01 22:00:00|1786.7|1783.7|1755.7|1752.7|1802.7|1799.7|1750.6|1747.6|38460
1462226400000|2016-05-02 22:00:00|1757|1754|1744.2|1741.2|1774.1|1771.1|1734.4|1731.4|49056
1462312800000|2016-05-03 22:00:00|1743.2|1740.2|1739|1736|1749|1746|1719.6|1716.6|43668
1462399200000|2016-05-04 22:00:00|1739.7|1736.7|1735.2|1732.2|1765.7|1762.7|1726.3|1723.3|44732
1462485600000|2016-05-05 22:00:00|1735.6|1732.6|1748.7|1745.7|1761.2|1758.2|1724.2|1721.2|47953
1462744800000|2016-05-08 22:00:00|1743.9|1740.9|1704.4|1701.4|1748.9|1745.9|1694.8|1691.8|42779
1462831200000|2016-05-09 22:00:00|1704.2|1701.2|1713.5|1710.5|1717.5|1714.5|1691.5|1688.5|37643
1462917600000|2016-05-10 22:00:00|1713.8|1710.8|1743.4|1740.4|1759.6|1756.6|1710.8|1707.8|39112
1463004000000|2016-05-11 22:00:00|1742|1739|1699.7|1696.7|1747.2|1744.2|1699.2|1696.2|42515
1463090400000|2016-05-12 22:00:00|1699.8|1696.8|1712.6|1709.6|1718.9|1715.9|1685|1682|41265
1463349600000|2016-05-15 22:00:00|1711.6|1708.6|1716.3|1713.3|1741.3|1738.3|1708.3|1705.3|41353
1463436000000|2016-05-16 22:00:00|1715.8|1712.8|1726.4|1723.4|1736.1|1733.1|1706.3|1703.3|43105
1463522400000|2016-05-17 22:00:00|1726.9|1723.9|1691.8|1688.8|1730.7|1727.7|1673.4|1670.4|54311
1463608800000|2016-05-18 22:00:00|1688.1|1685.1|1650.1|1647.1|1694.1|1691.1|1635|1632|51280
1463695200000|2016-05-19 22:00:00|1650.6|1647.6|1654.8|1651.8|1667|1664|1643.7|1640.7|31527
1463954400000|2016-05-22 22:00:00|1651.2|1648.2|1639.6|1636.6|1658.3|1655.3|1632.5|1629.5|34482
1464040800000|2016-05-23 22:00:00|1640.5|1637.5|1623.7|1620.7|1645.9|1642.9|1621.3|1618.3|34852
1464127200000|2016-05-24 22:00:00|1623.5|1620.5|1633.1|1630.1|1637.8|1634.8|1618.4|1615.4|31800
1464213600000|2016-05-25 22:00:00|1630.2|1627.2|1633.9|1630.9|1657.9|1654.9|1625.1|1622.1|34899
1464300000000|2016-05-26 22:00:00|1633.7|1630.7|1624.6|1621.6|1638.5|1635.5|1614.9|1611.9|30723
1464559200000|2016-05-29 22:00:00|1623.2|1620.2|1601.5|1598.5|1623.6|1620.6|1591.5|1588.5|23857
1464645600000|2016-05-30 22:00:00|1603.1|1600.1|1601.3|1598.3|1617.7|1614.7|1597.1|1594.1|32540
1464732000000|2016-05-31 22:00:00|1601.7|1598.7|1597.2|1594.2|1610.3|1607.3|1583.8|1580.8|33392
1464818400000|2016-06-01 22:00:00|1598|1595|1601.2|1598.2|1606.6|1603.6|1593|1590|28330
1464904800000|2016-06-02 22:00:00|1602|1599|1643|1640|1647.2|1644.2|1597.5|1594.5|35071
1465164000000|2016-06-05 22:00:00|1641.5|1638.5|1649.1|1646.1|1654.7|1651.7|1637.1|1634.1|31702
1465250400000|2016-06-06 22:00:00|1649.2|1646.2|1641|1638|1650|1647|1625.6|1622.6|32179
1465336800000|2016-06-07 22:00:00|1641.9|1638.9|1706|1703|1711.8|1708.8|1639.8|1636.8|41499
1465423200000|2016-06-08 22:00:00|1706.8|1703.8|1729.8|1726.8|1734.6|1731.6|1695.8|1692.8|33374
1465509600000|2016-06-09 22:00:00|1731.1|1728.1|1734.5|1732|1739|1736.5|1717.4|1714.4|29118
1465768800000|2016-06-12 22:00:00|1737.7|1735.2|1746.8|1744.3|1747.3|1744.8|1711.5|1709|38396
1465855200000|2016-06-13 22:00:00|1744.8|1742.3|1740.3|1737.8|1750.3|1747.8|1723.4|1720.9|30766
1465941600000|2016-06-14 22:00:00|1740.7|1738.2|1753.6|1750.6|1762.5|1760|1736|1733.5|39251
1466028000000|2016-06-15 22:00:00|1755|1752.5|1720.4|1717.4|1787.6|1785.1|1717.5|1715|53285
1466114400000|2016-06-16 22:00:00|1722.2|1719.7|1751|1748.5|1752.2|1749.7|1720.8|1718.3|34440
1466373600000|2016-06-19 22:00:00|1746.7|1743.7|1750.9|1748.4|1765.8|1763.3|1729.6|1727.1|32850
1466460000000|2016-06-20 22:00:00|1749.8|1747.3|1729.7|1727.2|1760|1757.5|1719.8|1717.3|33920
1466546400000|2016-06-21 22:00:00|1731.3|1728.8|1728|1725.5|1736|1733.5|1713.2|1710.7|30354
1466632800000|2016-06-22 22:00:00|1723.3|1720.8|1731.7|1726.7|1750.1|1747.6|1722.4|1719.9|29208
1466719200000|2016-06-23 22:00:00|1715.8|1711.3|1776.6|1771.6|1834.9|1830.4|1713.3|1708.3|50866
1466978400000|2016-06-26 22:00:00|1782.5|1779.5|1776|1772.5|1793.6|1789.1|1764.4|1761.9|36429
1467064800000|2016-06-27 22:00:00|1777.6|1774.3|1781.1|1774.9|1786.6|1784.1|1754.4|1751.9|41375
1467151200000|2016-06-28 22:00:00|1779.2|1776.7|1832.3|1826.5|1849.1|1846.6|1778.6|1775.8|43839
1467237600000|2016-06-29 22:00:00|1829.7|1826.7|1874.1|1868.9|1883.1|1880.5|1821.1|1818.1|42177
1467324000000|2016-06-30 22:00:00|1880.5|1877.5|1977|1974.5|1991.1|1988.6|1872.8|1870.1|52075
1467583200000|2016-07-03 22:00:00|1979.2|1971|2034|2031|2115.3|2112.3|1969.2|1966.4|66993
1467669600000|2016-07-04 22:00:00|2030.5|2027.5|1996.3|1990.1|2048.2|2045.5|1954.4|1951.4|89665
1467756000000|2016-07-05 22:00:00|1999.7|1996.7|2011.6|2007.8|2052.6|2050.1|1987.4|1984.9|60523
1467842400000|2016-07-06 22:00:00|2011|2008|1969.3|1966.3|2028.9|2026.4|1947.8|1945.1|59232
1467928800000|2016-07-07 22:00:00|1970.5|1967.5|2029.3|2026.8|2034.4|2031.6|1923.5|1921|63211
1468188000000|2016-07-10 22:00:00|2034.1|2031.6|2030|2027|2070.2|2067.7|2012.7|2010.2|59581
1468274400000|2016-07-11 22:00:00|2032.1|2029.1|2018.5|2015.5|2054.3|2051.8|1997.9|1995.4|53311
1468360800000|2016-07-12 22:00:00|2019|2016|2037.4|2034.4|2049.9|2047.4|1991.3|1988.3|50862
1468447200000|2016-07-13 22:00:00|2040.3|2037.3|2036|2027|2057.1|2054.1|2002.1|1999.6|47519
1468533600000|2016-07-14 22:00:00|2034.8|2031.3|2025.4|2019.3|2038.1|2035.6|2001.2|1998.7|44776
1468792800000|2016-07-17 22:00:00|2022.8|2013.3|2007.7|2002.7|2025.1|2022.1|1972.9|1970.4|37956
1468879200000|2016-07-18 22:00:00|2007.8|2004.8|1995.5|1986.4|2008.8|2005.8|1982.5|1980|32311
1468965600000|2016-07-19 22:00:00|1992.9|1989.9|1942.6|1939.3|2000.2|1997.6|1935.1|1932.1|40244
1469052000000|2016-07-20 22:00:00|1941.5|1938.5|1981.6|1976.5|1989.6|1987.1|1923.3|1920.7|45580
1469138400000|2016-07-21 22:00:00|1980.7|1977.7|1965.3|1961.3|1996.5|1994|1958.1|1955.6|38763
1469397600000|2016-07-24 22:00:00|1968.8|1958.8|1958|1954|1972.9|1970.4|1932.2|1929.7|32043
1469484000000|2016-07-25 22:00:00|1959.2|1956.2|1966.2|1961.7|1976|1973.5|1945.2|1942.4|31162
1469570400000|2016-07-26 22:00:00|1966.3|1963.3|2038.5|2033.7|2042.6|2040.1|1953.5|1951|38199
1469656800000|2016-07-27 22:00:00|2037.4|2033|2019.4|2014.6|2053.3|2050.8|2011.9|2009.4|39726
1469743200000|2016-07-28 22:00:00|2020.3|2017.3|2035.6|2031.6|2042.4|2039.4|1997.3|1994.8|48280
1470002400000|2016-07-31 22:00:00|2041.7|2032.3|2045.8|2042.8|2066.5|2063.5|2031|2027.8|35390
1470088800000|2016-08-01 22:00:00|2049.2|2045.6|2064|2060.8|2080.1|2077.3|2035.4|2032.7|37722
1470175200000|2016-08-02 22:00:00|2065|2061.3|2043|2039.7|2074.5|2071.8|2038.5|2035.5|31892
1470261600000|2016-08-03 22:00:00|2041.4|2038.4|2037.8|2033|2053.4|2050.9|2006.6|2003.9|44615
1470348000000|2016-08-04 22:00:00|2038|2034.1|1972.8|1968.8|2045.1|2042.3|1970.5|1968|39148
1470607200000|2016-08-07 22:00:00|1968.3|1958.3|1975.1|1972.1|1988.6|1985.8|1959.5|1956.5|30549
1470693600000|2016-08-08 22:00:00|1974.1|1971|1989.1|1983.7|1989.5|1987|1960.7|1958|22812
1470780000000|2016-08-09 22:00:00|1991.9|1988.9|2017.7|2013.6|2050.9|2047.9|1990.2|1987.2|35227
1470866400000|2016-08-10 22:00:00|2018.7|2014.7|1999|1996|2033.8|2030.8|1990.8|1987.8|39202
1470952800000|2016-08-11 22:00:00|2000.5|1995.9|1973.2|1969.8|2024|2021.5|1966.9|1963.9|45809
1471212000000|2016-08-14 22:00:00|1978.7|1974.3|1984|1980.8|2006.4|2003.5|1971.7|1969.1|37746
1471298400000|2016-08-15 22:00:00|1984.8|1981.8|1980.9|1977.9|2012.6|2009.6|1973|1970.5|43861
1471384800000|2016-08-16 22:00:00|1981.5|1978.5|1970.8|1967.8|1991|1988.1|1939.2|1936.2|38395
1471471200000|2016-08-17 22:00:00|1971.2|1967.9|1976.5|1973.5|1995.1|1992.6|1964|1961.5|39130
1471557600000|2016-08-18 22:00:00|1977.9|1974.9|1932.7|1929.7|1979.8|1976.8|1924.9|1922.4|32905
1471816800000|2016-08-21 22:00:00|1900|1890|1892.5|1889.5|1911.4|1908.4|1875.1|1870|41241
1471903200000|2016-08-22 22:00:00|1891|1887.4|1883|1880|1913.6|1911.1|1882.3|1879.3|31380
1471989600000|2016-08-23 22:00:00|1884.5|1881.5|1856.5|1853.5|1901.6|1898.6|1855.5|1852.6|31191
1472076000000|2016-08-24 22:00:00|1856.8|1853.8|1856.6|1853.1|1868.1|1865.4|1849.7|1847.2|31833
1472162400000|2016-08-25 22:00:00|1856.4|1853.4|1866.4|1863.4|1909.1|1906.3|1853.3|1850.8|45949
1472421600000|2016-08-28 22:00:00|1865.9|1861.9|1889.1|1885.4|1891.3|1888.3|1840.6|1837.9|37524
1472508000000|2016-08-29 22:00:00|1888.7|1885.3|1862.8|1859.8|1898|1895.5|1859.7|1857.2|29235
1472594400000|2016-08-30 22:00:00|1861.7|1858.7|1866.9|1863.9|1888.4|1885.6|1855.9|1853|32089
1472680800000|2016-08-31 22:00:00|1866.8|1863.8|1890.5|1887.5|1895|1892.5|1860.3|1857.8|26222
1472767200000|2016-09-01 22:00:00|1890.6|1887.6|1946.2|1943|1947.5|1943.7|1876.8|1874.3|37585
1473026400000|2016-09-04 22:00:00|1944.1|1939.1|1954.2|1951.2|1957.5|1954.9|1931.8|1928.8|19907
1473112800000|2016-09-05 22:00:00|1952.7|1949.7|2006.6|2003.6|2014.7|2012.2|1948.5|1946|32930
1473199200000|2016-09-06 22:00:00|2005.4|2002.4|1981|1978|2015|2012.5|1974.6|1972.1|35746
1473285600000|2016-09-07 22:00:00|1981.6|1978.6|1963.7|1960.7|1995.4|1992.9|1956.8|1954.3|40717
1473372000000|2016-09-08 22:00:00|1962.9|1959.6|1907.2|1904|1967.3|1964.3|1903.3|1900.3|54476
1473631200000|2016-09-11 22:00:00|1910.5|1907.4|1912.4|1909.4|1919.4|1916.9|1872.6|1870.1|76493
1473717600000|2016-09-12 22:00:00|1910.9|1907.9|1889.1|1885.3|1930.3|1927.8|1880.8|1878.3|74548
1473804000000|2016-09-13 22:00:00|1889.5|1886.5|1897.5|1894.5|1913.8|1911.3|1881.2|1878.5|67286
1473890400000|2016-09-14 22:00:00|1898.2|1895.2|1899.6|1896|1923.7|1920.7|1883.6|1881.1|73836
1473976800000|2016-09-15 22:00:00|1901.7|1897.9|1880.4|1877.4|1904|1901.5|1867.6|1865.1|56024
1474236000000|2016-09-18 22:00:00|1882.8|1879.1|1917.6|1914.6|1932.7|1930.2|1879|1876.2|64269
1474322400000|2016-09-19 22:00:00|1917.4|1914.4|1926.3|1923.3|1931.3|1928.4|1909.7|1907.2|43049
1474408800000|2016-09-20 22:00:00|1926.5|1923.5|1985.8|1981|1989.1|1986.6|1904.5|1901.5|86726
1474495200000|2016-09-21 22:00:00|1983.3|1980.3|1989.3|1986.3|2008.4|2005.9|1971.9|1969.2|72402
1474581600000|2016-09-22 22:00:00|1990.1|1987.1|1969.6|1966.6|1995.5|1993|1960.2|1957.7|55863
1474840800000|2016-09-25 22:00:00|1972|1965.3|1946.5|1943.5|1977.2|1972.7|1936.8|1934.3|59937
1474927200000|2016-09-26 22:00:00|1947.1|1944.1|1916.3|1913.3|1955.7|1953.2|1899.8|1897.3|64167
1475013600000|2016-09-27 22:00:00|1913.4|1910.4|1920.3|1917.3|1922.4|1919.9|1893.3|1890.8|62088
1475100000000|2016-09-28 22:00:00|1923.3|1920.8|1912|1909|1940.7|1938.1|1900.4|1897.9|61389
1475186400000|2016-09-29 22:00:00|1911.3|1908.3|1918.4|1915.4|1972|1969.5|1907.9|1905.4|60990
1475445600000|2016-10-02 22:00:00|1920.2|1917.2|1884.8|1879.2|1933.4|1930.8|1872.2|1869.7|55066
1475532000000|2016-10-03 22:00:00|1885.2|1882.2|1784.6|1776.5|1891.6|1889.1|1773.1|1770.6|92705
1475618400000|2016-10-04 22:00:00|1780.7|1776.6|1776.3|1771.5|1802.6|1800.1|1756.8|1754.3|67648
1475704800000|2016-10-05 22:00:00|1776.6|1773.6|1733.4|1730.4|1785.9|1783.4|1712.5|1710|61791
1475791200000|2016-10-06 22:00:00|1733.6|1730.6|1756.1|1752.5|1767|1764.3|1711.5|1708.8|85097
1476050400000|2016-10-09 22:00:00|1759.6|1754|1766.7|1760.6|1782.3|1779.8|1757.1|1752.3|56931
1476136800000|2016-10-10 22:00:00|1765.5|1761.6|1747.5|1743.3|1784.4|1781.9|1745.6|1741.6|62092
1476223200000|2016-10-11 22:00:00|1749.1|1745.3|1751|1744.8|1763|1760.3|1737.2|1734.7|55112
1476309600000|2016-10-12 22:00:00|1751.9|1748.2|1753.1|1745.6|1769.5|1767|1743.2|1740.7|59875
1476396000000|2016-10-13 22:00:00|1752.4|1749.4|1743.8|1740.6|1760|1757.5|1732.5|1729.5|64795
1476655200000|2016-10-16 22:00:00|1745|1742|1750.1|1743.5|1751.8|1749.3|1736.4|1733.9|42401
1476741600000|2016-10-17 22:00:00|1746.7|1743.7|1763.4|1760.3|1773.1|1770.6|1746.5|1743.5|52632
1476828000000|2016-10-18 22:00:00|1764.4|1761.4|1769.9|1766.3|1779|1776.5|1758.1|1755.6|46387
1476914400000|2016-10-19 22:00:00|1770.5|1767.5|1756.4|1750.1|1775.6|1773.1|1746.2|1743.7|45623
1477000800000|2016-10-20 22:00:00|1755.3|1752.3|1756.2|1752.9|1757.5|1754.7|1741.2|1738.7|39259
1477260000000|2016-10-23 22:00:00|1754.8|1751.8|1761|1758|1790|1787.5|1748.1|1745.6|56032
1477346400000|2016-10-24 22:00:00|1763.4|1760.4|1780.5|1773|1783.7|1781.2|1752.9|1750.4|60032
1477432800000|2016-10-25 22:00:00|1779.1|1776.1|1766|1760.2|1788.1|1785.6|1758.7|1756.2|57161
1477519200000|2016-10-26 22:00:00|1764.8|1761.8|1765.8|1759.7|1774.4|1771.9|1756.7|1754.2|57220
1477605600000|2016-10-27 22:00:00|1763|1760|1778.8|1775.8|1793.1|1790.6|1756.6|1752.7|77446
1477868400000|2016-10-30 23:00:00|1782.4|1779.4|1789.6|1786.6|1793.4|1790.9|1776.7|1774.2|57078
1477954800000|2016-10-31 23:00:00|1789.5|1786.5|1839|1836.5|1850.9|1848.4|1786.3|1783.8|76532
1478041200000|2016-11-01 23:00:00|1838.9|1836.4|1855|1852|1875.5|1873|1836.7|1834.2|81797
1478127600000|2016-11-02 23:00:00|1854.9|1851.9|1838.8|1835.8|1865.9|1863.4|1801.7|1799.2|71254
1478214000000|2016-11-03 23:00:00|1838.5|1835.5|1845|1842|1849.5|1847|1820.4|1817.9|69163
1478473200000|2016-11-06 23:00:00|1815.2|1812.7|1821.7|1815|1830.6|1827.8|1802.9|1800.4|62586
1478559600000|2016-11-07 23:00:00|1823.3|1820.3|1840.9|1832.6|1874.9|1872.4|1819.3|1816.8|91666
1478646000000|2016-11-08 23:00:00|1839.5|1836.5|1850.4|1844.7|1902|1899.1|1829.7|1826.7|151336
1478732400000|2016-11-09 23:00:00|1846.2|1843.2|1865.7|1856.3|1900.5|1898|1841.2|1838.2|119237
1478818800000|2016-11-10 23:00:00|1861.6|1859.1|1736.6|1732.7|1886.3|1883.5|1720.9|1717.9|138117
1479078000000|2016-11-13 23:00:00|1742|1739|1696.6|1690.9|1752.7|1750|1665.1|1662.6|137795
1479164400000|2016-11-14 23:00:00|1693.7|1690.7|1710.9|1704.5|1715.6|1713.1|1684.2|1681.7|88128
1479250800000|2016-11-15 23:00:00|1709.2|1706.2|1701.2|1695.6|1725.5|1723|1688|1685.5|81079
1479337200000|2016-11-16 23:00:00|1699.4|1696.4|1671.1|1664|1710.8|1708.3|1660.2|1657.7|80625
1479423600000|2016-11-17 23:00:00|1669.3|1666.3|1659.6|1656.6|1678.1|1675.6|1645.7|1643.2|106923
1479682800000|2016-11-20 23:00:00|1662.3|1659.3|1663|1655.5|1678.3|1675.8|1653.9|1651.4|73287
1479769200000|2016-11-21 23:00:00|1661.5|1658.5|1668.5|1661|1691|1688.2|1655.4|1652.9|88245
1479855600000|2016-11-22 23:00:00|1668.3|1665.3|1639.9|1633.5|1675.7|1673.2|1619|1616.2|113094
1479942000000|2016-11-23 23:00:00|1641.2|1638.2|1635.2|1631.2|1642.6|1640.1|1624.3|1621.8|66240
1480028400000|2016-11-24 23:00:00|1638.3|1634|1654.7|1650.9|1660.4|1657.9|1618.7|1615.8|100607
1480287600000|2016-11-27 23:00:00|1651.5|1647.8|1662.7|1659.2|1688.4|1685.6|1649.4|1646.9|98525
1480374000000|2016-11-28 23:00:00|1665.8|1662.8|1665|1657.5|1673.9|1671.4|1643.5|1640.9|99857
1480460400000|2016-11-29 23:00:00|1665.6|1662.6|1654.3|1647.9|1678.6|1676.1|1643.2|1640.7|103830
1480546800000|2016-11-30 23:00:00|1653.1|1650.1|1654.4|1646.9|1669.7|1667.2|1626.9|1623.2|116703
1480633200000|2016-12-01 23:00:00|1654.2|1651.2|1677.2|1670.8|1682.5|1680|1634|1631.5|110601
1480892400000|2016-12-04 23:00:00|1691.4|1686.9|1678.2|1672|1702.2|1696.5|1650.2|1647.7|128862
1480978800000|2016-12-05 23:00:00|1676.1|1673.1|1677.7|1670.2|1691.3|1688.3|1670.3|1667.8|84551
1481065200000|2016-12-06 23:00:00|1674.2|1671.2|1715.1|1708.7|1725.3|1722.8|1667.2|1664.7|89137
1481151600000|2016-12-07 23:00:00|1716.6|1713.6|1705.7|1699.3|1724.2|1721.2|1697.9|1695.4|91590
1481238000000|2016-12-08 23:00:00|1702.8|1699.8|1689.1|1684.6|1713.6|1711.1|1680.6|1678.1|79840
1481497200000|2016-12-11 23:00:00|1689|1686|1711.2|1704.9|1721.4|1718.9|1668.9|1666.4|88846
1481583600000|2016-12-12 23:00:00|1710.2|1707.2|1695.9|1688.5|1717.6|1715.1|1678.6|1676.1|76361
1481670000000|2016-12-13 23:00:00|1692.7|1690.2|1687.7|1680.4|1723.2|1720.7|1676.2|1673.6|79626
1481756400000|2016-12-14 23:00:00|1685.7|1682.7|1600.4|1594.6|1696.4|1693.9|1589.6|1587.1|139132
1481842800000|2016-12-15 23:00:00|1598.3|1595.3|1613.8|1610.8|1629|1626.3|1594.6|1592.1|74358
1482102000000|2016-12-18 23:00:00|1611.2|1608.2|1597.6|1594.6|1623.1|1620.2|1591.6|1588.8|68250
1482188400000|2016-12-19 23:00:00|1598|1595|1611.5|1608.5|1613.2|1609.5|1564.3|1561.3|79466
1482274800000|2016-12-20 23:00:00|1611.9|1608.9|1594.5|1592|1620.1|1617.1|1591.2|1588.7|65750
1482361200000|2016-12-21 23:00:00|1596.3|1593.3|1580.5|1578|1605.3|1602.8|1578.3|1575.5|66808
1482447600000|2016-12-22 23:00:00|1582.7|1579.7|1577.9|1570.4|1587.6|1585.1|1570.8|1567.8|36288
1482793200000|2016-12-26 23:00:00|1579.9|1574.6|1601.1|1593.6|1607|1604.2|1572.7|1569.7|42086
1482879600000|2016-12-27 23:00:00|1600.2|1594.9|1603.2|1600.2|1610.1|1607.1|1583.2|1580.3|46146
1482966000000|2016-12-28 23:00:00|1604.8|1601.8|1619|1611.5|1626.3|1623.1|1600.4|1597.4|62388
1483052400000|2016-12-29 23:00:00|1619.1|1616|1596|1588.5|1630|1627|1585.5|1583|60578
1483398000000|2017-01-02 23:00:00|1595.7|1592.7|1631.5|1629|1651.7|1649.2|1591.5|1588.7|91189
1483484400000|2017-01-03 23:00:00|1632.5|1629.5|1645.3|1640.7|1654.1|1651.6|1627.2|1624.2|74164
1483570800000|2017-01-04 23:00:00|1646.2|1643.2|1661.2|1655.5|1673.8|1670.8|1643.7|1640.7|110638
1483657200000|2017-01-05 23:00:00|1660.5|1657.5|1650.4|1647.4|1669.1|1666.1|1627.7|1622|98677
1483916400000|2017-01-08 23:00:00|1649.1|1646.6|1659.6|1653.9|1671.4|1668.7|1643.7|1640.8|73187
1484002800000|2017-01-09 23:00:00|1660.4|1657.4|1680.5|1678|1692.7|1690.2|1654.7|1652.2|92912
1484089200000|2017-01-10 23:00:00|1682|1679|1674.3|1671.8|1688.6|1686.1|1654.6|1652.1|109257
1484175600000|2017-01-11 23:00:00|1676|1673|1678.8|1676.3|1700.8|1697.8|1674.3|1671.8|100149
1484262000000|2017-01-12 23:00:00|1678.2|1675.2|1683.7|1680.7|1685.3|1682.7|1660.9|1658.4|99752
1484521200000|2017-01-15 23:00:00|1685.9|1682.9|1682.4|1679.4|1694.8|1691.8|1680|1677.5|48929
1484607600000|2017-01-16 23:00:00|1684.2|1681.2|1721.4|1718.9|1722.9|1720.4|1681.8|1679|108982
1484694000000|2017-01-17 23:00:00|1721.1|1718.6|1707.5|1704|1734.8|1732.3|1705.1|1702.5|80427
1484780400000|2017-01-18 23:00:00|1707.4|1704.4|1702.4|1699.9|1712.9|1710.3|1674.7|1672.1|103408
1484866800000|2017-01-19 23:00:00|1702.9|1699.7|1709.8|1706.8|1717.9|1714.9|1684.2|1681.7|106335
1485126000000|2017-01-22 23:00:00|1712.3|1709.8|1725.4|1722.9|1727.5|1725|1706.8|1704.3|97540
1485212400000|2017-01-23 23:00:00|1725.2|1722.4|1712|1709.5|1730.2|1727.7|1703.7|1701.2|75690
1485298800000|2017-01-24 23:00:00|1712.4|1709.4|1701.5|1698.5|1713.4|1710.5|1679|1676.4|94937
1485385200000|2017-01-25 23:00:00|1701.9|1698.9|1680.9|1677.9|1705.7|1702.7|1669.6|1667.1|84828
1485471600000|2017-01-26 23:00:00|1682|1679|1717.1|1714.1|1726.6|1724.1|1665.2|1662.3|90649
1485730800000|2017-01-29 23:00:00|1720.4|1717.9|1713.9|1710.9|1729.3|1726.8|1707.5|1705|79530
1485817200000|2017-01-30 23:00:00|1714.1|1711.1|1758.5|1755|1763.3|1760.8|1711|1708|94329
1485903600000|2017-01-31 23:00:00|1757.6|1754.6|1756.5|1753.5|1765.5|1762.8|1737.4|1734.9|87451
1485990000000|2017-02-01 23:00:00|1757.4|1754.4|1749.8|1746.8|1774.9|1772.3|1743|1740.5|78544
1486076400000|2017-02-02 23:00:00|1747.4|1744.4|1752.8|1749.8|1755.6|1753.1|1729.2|1723.2|79280
1486335600000|2017-02-05 23:00:00|1752.9|1749.9|1776|1772.5|1777.2|1774.3|1747.4|1744.9|63924
1486422000000|2017-02-06 23:00:00|1775.7|1772.7|1771.5|1769|1781|1778.5|1757.8|1755.3|59577
1486508400000|2017-02-07 23:00:00|1772.5|1769.5|1779.6|1776.6|1788.8|1786|1764.5|1762|66782
1486594800000|2017-02-08 23:00:00|1779.5|1776.5|1766.5|1764|1786.1|1783.6|1763.2|1760.7|63425
1486681200000|2017-02-09 23:00:00|1765.5|1762.5|1797.2|1794.2|1802.2|1799.7|1756.3|1753.8|76201
1486940400000|2017-02-12 23:00:00|1793.2|1789.9|1783.7|1781.2|1803.1|1800.1|1777.5|1774.9|58549
1487026800000|2017-02-13 23:00:00|1784.9|1781.9|1797.8|1794.3|1809.5|1806.8|1775.9|1773.4|76353
1487113200000|2017-02-14 23:00:00|1797.4|1794.4|1800.8|1797.3|1801|1798.2|1777.5|1775|72044
1487199600000|2017-02-15 23:00:00|1800.2|1797.2|1811.7|1808.2|1815.4|1812.9|1795.4|1792.9|78755
1487286000000|2017-02-16 23:00:00|1810.3|1807.3|1801.2|1796.6|1811.5|1808.5|1799.3|1796.6|59886
1487545200000|2017-02-19 23:00:00|1801.9|1799.4|1807.7|1804.7|1808.9|1806.4|1793.7|1791.2|28219
1487631600000|2017-02-20 23:00:00|1806.9|1803.9|1799|1796.5|1810.5|1808|1785.4|1782.9|54210
1487718000000|2017-02-21 23:00:00|1800|1797|1804.5|1801|1807.7|1805|1794|1791.5|59189
1487804400000|2017-02-22 23:00:00|1810.2|1807.7|1820.3|1817.3|1823.8|1821.3|1795.9|1793|60870
1487890800000|2017-02-23 23:00:00|1819.4|1816.4|1839.1|1836.1|1842.5|1840|1818|1815|60877
1488150000000|2017-02-26 23:00:00|1838.2|1833.4|1830.8|1823.3|1850.5|1848|1823.9|1821.4|46600
1488236400000|2017-02-27 23:00:00|1828.7|1826.2|1837.1|1829.6|1847.8|1845.3|1825.9|1823.4|65785
1488322800000|2017-02-28 23:00:00|1833.2|1830.2|1843.5|1841|1849|1846|1825.1|1822.4|84095
1488409200000|2017-03-01 23:00:00|1843.6|1840.6|1778.3|1775.8|1845.1|1842.6|1769.4|1766.7|73051
1488495600000|2017-03-02 23:00:00|1780.7|1777.1|1799.1|1796.1|1801|1797.8|1765|1762.5|82339
1488754800000|2017-03-05 23:00:00|1793.8|1790.8|1779.6|1777.1|1797.7|1793.8|1772.2|1769.7|53968
1488841200000|2017-03-06 23:00:00|1779.7|1776.7|1750.7|1748.2|1780.9|1777.9|1748.5|1746|50792
1488927600000|2017-03-07 23:00:00|1752.2|1749.2|1724.7|1721.2|1756.5|1754|1723.5|1720.8|58993
1489014000000|2017-03-08 23:00:00|1726.3|1723.3|1697.3|1694.8|1730.6|1728.1|1695.1|1692.6|65617
1489100400000|2017-03-09 23:00:00|1697.4|1694.4|1705.1|1702.1|1710.4|1707.9|1685.2|1682.7|72704
1489273200000|2017-03-11 23:00:00|1707.4|1702.9|1700.4|1697.9|1707.6|1702.9|1700|1697|573
1489359600000|2017-03-12 23:00:00|1700.5|1698|1695.8|1692.8|1716.4|1713.9|1693|1690|43222
1489446000000|2017-03-13 23:00:00|1695.7|1692.7|1691.1|1688.1|1706.8|1704.3|1687.6|1685.1|49733
1489532400000|2017-03-14 23:00:00|1690.1|1687.1|1734.1|1731.1|1737.3|1734.4|1684.2|1681.3|62820
1489618800000|2017-03-15 23:00:00|1733|1730.5|1733.2|1730.7|1758.1|1755.5|1726.4|1723.9|65931
1489705200000|2017-03-16 23:00:00|1733.1|1730.6|1742|1739|1744.2|1740.4|1724.4|1721.4|44375
1489878000000|2017-03-18 23:00:00|1742.1|1737|1741.3|1738.3|1743.7|1739.6|1741.2|1735.7|395
1489964400000|2017-03-19 23:00:00|1741.8|1739.3|1745.1|1742.6|1747.4|1744.9|1736.6|1733.6|38037
1490050800000|2017-03-20 23:00:00|1745.2|1742.7|1757.5|1754.5|1761.5|1759|1734.4|1731.9|63482
1490137200000|2017-03-21 23:00:00|1757.1|1754.1|1754.2|1751.2|1760.7|1758.2|1746.4|1743.4|58036
1490223600000|2017-03-22 23:00:00|1754.1|1751.1|1759.5|1756.5|1770.7|1768.2|1752.8|1750.2|56764
1490310000000|2017-03-23 23:00:00|1759.4|1756.4|1778.4|1775.4|1780|1777.1|1754.7|1752.1|49795
1490565600000|2017-03-26 22:00:00|1785.1|1780.1|1812.3|1809.8|1814.6|1812.1|1783.3|1778.3|45707
1490652000000|2017-03-27 22:00:00|1810.9|1807.9|1820.5|1818|1825.1|1822.6|1801|1798.5|47898
1490738400000|2017-03-28 22:00:00|1819.3|1816.3|1826|1823|1827.3|1824.3|1804.9|1802.4|46352
1490824800000|2017-03-29 22:00:00|1824.2|1821.2|1813.1|1810.6|1831.3|1828.8|1807|1804.5|43421
1490911200000|2017-03-30 22:00:00|1813.9|1810.9|1827.3|1824.3|1828.3|1825.4|1805.9|1803.4|44317
1491170400000|2017-04-02 22:00:00|1827.6|1822.6|1828.2|1825.2|1829.4|1825.9|1809.6|1807.1|33662
1491256800000|2017-04-03 22:00:00|1830.7|1827.7|1832.4|1829.9|1843.1|1840.6|1821.6|1819.1|34499
1491343200000|2017-04-04 22:00:00|1832.2|1829.2|1832.4|1829.4|1833.6|1831.1|1815.3|1812.8|52087
1491429600000|2017-04-05 22:00:00|1831.6|1828.6|1828|1825.5|1836.3|1833.8|1817.9|1815.4|37136
1491516000000|2017-04-06 22:00:00|1825.8|1822.8|1801.1|1797.8|1848.9|1846.4|1788.5|1786|76708
1491775200000|2017-04-09 22:00:00|1801.2|1798.2|1796.2|1793.7|1805.2|1802.2|1776.1|1773.6|43494
1491861600000|2017-04-10 22:00:00|1797.8|1794.8|1835.1|1832.1|1835.7|1833.2|1792.8|1790.3|55553
1491948000000|2017-04-11 22:00:00|1834.2|1831.2|1850.9|1847.9|1858.4|1855.4|1826.1|1823.6|55608
1492034400000|2017-04-12 22:00:00|1850.2|1847.7|1855.8|1853.3|1861.8|1859.3|1843.1|1840.6|54421
1492380000000|2017-04-16 22:00:00|1862.7|1857.7|1843.7|1840.4|1866.8|1864.3|1838.2|1835.2|28138
1492466400000|2017-04-17 22:00:00|1844.2|1841.2|1831|1828.5|1845.4|1842.9|1809.3|1806.8|50912
1492552800000|2017-04-18 22:00:00|1833.2|1830.2|1816.3|1813.8|1835.4|1832.5|1811.6|1808.6|49789
1492639200000|2017-04-19 22:00:00|1817.3|1814.1|1805.2|1802.2|1825.1|1822.6|1788.9|1786.4|54696
1492725600000|2017-04-20 22:00:00|1805.1|1802.1|1797.2|1789.7|1806.2|1803.6|1783.1|1780.6|46525
1492984800000|2017-04-23 22:00:00|1785|1775.5|1794.9|1792.4|1795.6|1793|1766|1760.9|53086
1493071200000|2017-04-24 22:00:00|1796.3|1793.3|1761.3|1758.8|1802.2|1799.7|1757|1754.5|42318
1493157600000|2017-04-25 22:00:00|1761.5|1758.3|1750.9|1747.9|1767.1|1764.4|1733.8|1731.3|51968
1493244000000|2017-04-26 22:00:00|1750.6|1747.6|1727.2|1724.7|1751.2|1748.4|1725.7|1723.2|41426
1493330400000|2017-04-27 22:00:00|1728|1725|1724.3|1720.2|1743.7|1741.2|1718|1715.5|36539
1493589600000|2017-04-30 22:00:00|1725.8|1722.8|1686.8|1684.3|1729|1725.8|1681.6|1679.1|30495
1493676000000|2017-05-01 22:00:00|1689.3|1686.3|1685.1|1682.6|1701.8|1699.3|1680.4|1677.9|30637
1493762400000|2017-05-02 22:00:00|1685.9|1682.9|1648.6|1646.1|1690|1687.5|1642.3|1639.8|42569
1493848800000|2017-05-03 22:00:00|1648.2|1645.2|1633.4|1630.9|1665|1662.5|1622.6|1620.1|52127
1493935200000|2017-05-04 22:00:00|1634.4|1631.4|1636.2|1631.6|1653.3|1650.8|1624.2|1621.7|49987
1494194400000|2017-05-07 22:00:00|1635.6|1630.6|1625|1622.5|1646.7|1644.2|1624.9|1622.4|33934
1494280800000|2017-05-08 22:00:00|1624.9|1621.9|1620.4|1617.4|1633.3|1630.8|1608|1605.5|36758
1494367200000|2017-05-09 22:00:00|1621.3|1618.3|1621.2|1618.7|1636.2|1633.7|1616.2|1613.7|37193
1494453600000|2017-05-10 22:00:00|1620.9|1618.4|1635.4|1632.4|1640.8|1638.3|1618.8|1616.3|33645
1494540000000|2017-05-11 22:00:00|1635.5|1632.5|1648.5|1645.5|1650.4|1647.9|1632.8|1630.3|33473
1494799200000|2017-05-14 22:00:00|1650.4|1646.5|1665.8|1660.7|1683.6|1681.1|1644|1641.5|40730
1494885600000|2017-05-15 22:00:00|1666.2|1663.2|1686.9|1683.9|1688.7|1686.2|1663.6|1660.9|37581
1494972000000|2017-05-16 22:00:00|1686.8|1683.8|1691.3|1688.3|1705.4|1702.9|1678.4|1675.9|60379
1495058400000|2017-05-17 22:00:00|1692.5|1690|1660|1657|1697.5|1695|1645.9|1643.4|65087
1495144800000|2017-05-18 22:00:00|1661.1|1658.1|1689.1|1684.2|1689.7|1687.2|1659.4|1656.4|31424
1495404000000|2017-05-21 22:00:00|1689.3|1686.2|1717.8|1715.3|1723.3|1720.4|1686.5|1683.6|28109
1495490400000|2017-05-22 22:00:00|1717.1|1714.6|1708.7|1706.2|1732.5|1730|1705.2|1702.7|25659
1495576800000|2017-05-23 22:00:00|1708|1705|1724.8|1722.3|1725.9|1722.9|1691.7|1689.2|29654
1495663200000|2017-05-24 22:00:00|1723.7|1721.2|1717.1|1714.6|1728.2|1725.7|1715|1712.5|19487
1495749600000|2017-05-25 22:00:00|1716.7|1713.7|1736.9|1732.9|1740.4|1737.9|1712.2|1709.2|23527
1496008800000|2017-05-28 22:00:00|1736.5|1731.5|1742.3|1739.8|1746.3|1743.8|1734.1|1731.5|5916
1496095200000|2017-05-29 22:00:00|1740.3|1737.8|1741.6|1739.1|1749|1746.5|1723.2|1720.7|22731
1496181600000|2017-05-30 22:00:00|1741.1|1738.1|1733.9|1731.4|1744.4|1741.9|1725.4|1722.6|25471
1496268000000|2017-05-31 22:00:00|1734.4|1731.3|1730.9|1728.4|1739.9|1737.2|1702.2|1699.7|25787
1496354400000|2017-06-01 22:00:00|1730.1|1727.6|1756.3|1753.3|1759.9|1757.4|1714.8|1712.3|31343
1496613600000|2017-06-04 22:00:00|1757|1752|1756.7|1753.7|1766.9|1764.4|1751.6|1749.1|18027
1496700000000|2017-06-05 22:00:00|1757.4|1754.4|1772.7|1770.2|1776.6|1774.1|1753.9|1750.9|20091
1496786400000|2017-06-06 22:00:00|1773.2|1770.4|1760.6|1757.6|1775|1772.5|1753.2|1750.7|19441
1496872800000|2017-06-07 22:00:00|1760.5|1757.5|1746.1|1741.8|1770.6|1768.1|1731.3|1728.8|26698
1496959200000|2017-06-08 22:00:00|1748|1744.5|1722.2|1719.2|1749.4|1746.9|1719.3|1716.8|20151
1497218400000|2017-06-11 22:00:00|1722.3|1719.3|1697.3|1694.8|1726.1|1722.7|1692.6|1689.8|22619
1497304800000|2017-06-12 22:00:00|1698|1695|1685|1682.5|1699|1696.2|1674.3|1671.8|20871
1497391200000|2017-06-13 22:00:00|1684.9|1681.9|1691.4|1688.9|1739.6|1737.1|1682.8|1680.3|38470
1497477600000|2017-06-14 22:00:00|1691.7|1688.7|1676.1|1673.6|1710.3|1707.8|1666.8|1664.3|30052
1497564000000|2017-06-15 22:00:00|1677.6|1674.6|1671.7|1667.5|1684.9|1682.4|1667|1664.5|17811
1497823200000|2017-06-18 22:00:00|1674|1665.5|1651.3|1648.8|1674|1670.1|1649.6|1647.1|15727
1497909600000|2017-06-19 22:00:00|1651.2|1648.7|1648.4|1645.4|1665.9|1663.4|1641.3|1638.8|18761
1497996000000|2017-06-20 22:00:00|1648.5|1645.5|1647.8|1644.8|1655.2|1652.7|1637.4|1634.9|17742
1498082400000|2017-06-21 22:00:00|1645.8|1643.3|1657.2|1654.7|1669.7|1667.2|1645.8|1643|19349
1498168800000|2017-06-22 22:00:00|1658|1655|1675.2|1669.9|1681.4|1678.9|1658|1655|17815
1498428000000|2017-06-25 22:00:00|1674.4|1668.4|1661.9|1659.4|1681.2|1672.9|1628.3|1625.3|26311
1498514400000|2017-06-26 22:00:00|1661.4|1658.4|1668.6|1665.4|1677.3|1674.8|1654.7|1652.2|25018
1498600800000|2017-06-27 22:00:00|1667.8|1664.8|1682.5|1679.5|1689|1686.1|1667.8|1664.8|26129
1498687200000|2017-06-28 22:00:00|1682.8|1680.3|1663.9|1660.9|1691.7|1689.2|1662.1|1659.6|18499
1498773600000|2017-06-29 22:00:00|1665|1662|1664.7|1659.6|1671.8|1669.3|1653.7|1651.2|19258
1499032800000|2017-07-02 22:00:00|1668.4|1659.9|1615.4|1612|1668.7|1663.9|1611.8|1609.3|26783
1499119200000|2017-07-03 22:00:00|1616.3|1613.3|1609.7|1607.2|1622.4|1619.9|1606.4|1603.9|20467
1499205600000|2017-07-04 22:00:00|1608.8|1605.8|1610.4|1607.4|1624|1621.5|1590.1|1587.6|28873
1499292000000|2017-07-05 22:00:00|1610.5|1607.5|1606.1|1603.1|1612.5|1609.4|1595.4|1592.9|23117
1499378400000|2017-07-06 22:00:00|1605.9|1602.9|1563.7|1558.4|1620.8|1616.8|1537.8|1535.3|50477
1499637600000|2017-07-09 22:00:00|1563.8|1558.8|1568.1|1565.6|1575.9|1573.4|1520|1517.5|32892
1499724000000|2017-07-10 22:00:00|1569.7|1566.7|1587.5|1585|1588|1585.5|1547.8|1545.3|30615
1499810400000|2017-07-11 22:00:00|1586.1|1583.1|1593.4|1590.9|1604.3|1601.8|1576.2|1573.7|35251
1499896800000|2017-07-12 22:00:00|1592.6|1589.6|1571.5|1569|1600.3|1597.6|1571.1|1568.4|26614
1499983200000|2017-07-13 22:00:00|1573.1|1570.1|1601.2|1596.6|1610.4|1607.9|1562.7|1560.2|30866
1500242400000|2017-07-16 22:00:00|1602.3|1599.3|1613|1610|1622|1619.5|1598.5|1595.5|27204
1500328800000|2017-07-17 22:00:00|1612.7|1609.7|1630.4|1627.4|1635|1632.5|1611|1608.5|28676
1500415200000|2017-07-18 22:00:00|1631.8|1628.8|1630.3|1627.3|1638.5|1635.7|1617.2|1614.7|22416
1500501600000|2017-07-19 22:00:00|1630.1|1627.1|1636.3|1630.3|1643.7|1641.2|1615.6|1613.1|35530
1500588000000|2017-07-20 22:00:00|1634.3|1631.3|1656|1649.5|1656|1651.5|1631.8|1629.3|23013
1500847200000|2017-07-23 22:00:00|1656.8|1649.3|1650.2|1647.7|1660.9|1658.4|1644.1|1641.6|22309
1500933600000|2017-07-24 22:00:00|1649.8|1647.3|1651.1|1648.6|1663.7|1661.2|1626.2|1623.7|26893
1501020000000|2017-07-25 22:00:00|1650.1|1647.1|1666.5|1664|1671.4|1668.9|1632|1629.5|34259
1501106400000|2017-07-26 22:00:00|1666.4|1663.5|1659.6|1656.6|1683.8|1681.3|1657.1|1654.6|39157
1501192800000|2017-07-27 22:00:00|1659.3|1656.3|1677|1672.8|1679.1|1674.8|1653.7|1651.2|27596
1501452000000|2017-07-30 22:00:00|1678.6|1675.6|1683.9|1681.9|1689.3|1687.2|1668.9|1666.9|24483
1501538400000|2017-07-31 22:00:00|1685.1|1682.1|1672.1|1670.1|1686.8|1684.8|1662|1659.9|25090
1501624800000|2017-08-01 22:00:00|1671.8|1668.8|1660|1658|1697|1695|1648.7|1646.7|36525
1501711200000|2017-08-02 22:00:00|1660.3|1657.3|1667.2|1665.2|1671.1|1669.1|1645.2|1642.5|28713
1501797600000|2017-08-03 22:00:00|1669|1666|1629.4|1624.9|1678.2|1674.8|1621.1|1619.1|35276
1502056800000|2017-08-06 22:00:00|1629|1626|1628.8|1626.8|1631.7|1629.7|1613.3|1611.3|19689
1502143200000|2017-08-07 22:00:00|1628.4|1625.4|1646.7|1644.7|1649.9|1647.1|1624.5|1622.5|28040
1502229600000|2017-08-08 22:00:00|1648.2|1645.2|1696.1|1694.1|1697.6|1695.6|1646.4|1643.9|38021
1502316000000|2017-08-09 22:00:00|1697|1694|1714.8|1710.1|1725.7|1723.7|1687.6|1685.6|39237
1502402400000|2017-08-10 22:00:00|1715.3|1712.3|1713.2|1709.1|1721.6|1719.6|1690.8|1688.8|36180
1502661600000|2017-08-13 22:00:00|1713.4|1710.4|1709.1|1707.1|1723.8|1721.5|1694.8|1692.8|33149
1502748000000|2017-08-14 22:00:00|1708.4|1705.4|1664.5|1662.5|1709|1706.4|1659.3|1657.3|30953
1502834400000|2017-08-15 22:00:00|1666.8|1663.8|1713.3|1711.3|1715.3|1713.1|1663.7|1661.3|42555
1502920800000|2017-08-16 22:00:00|1714.1|1712.1|1704.7|1702.7|1719.4|1717|1698.9|1696.9|44481
1503007200000|2017-08-17 22:00:00|1706.5|1703.5|1699.5|1696|1733.2|1731.2|1691.9|1689.9|51366
1503266400000|2017-08-20 22:00:00|1697.7|1694.7|1703.4|1700.4|1714.2|1712.2|1685.7|1683.1|33809
1503352800000|2017-08-21 22:00:00|1702.9|1699.9|1701.5|1698.5|1713.3|1711.3|1689.4|1687.4|31069
1503439200000|2017-08-22 22:00:00|1700.5|1697.5|1712.6|1706.6|1712.6|1709.8|1693.3|1691.3|30033
1503525600000|2017-08-23 22:00:00|1712.1|1709.1|1699.1|1695.6|1712.1|1709.7|1684.1|1682.1|31624
1503612000000|2017-08-24 22:00:00|1698.1|1696.1|1708.7|1705.7|1720.5|1718|1674.3|1671.8|47017
1503871200000|2017-08-27 22:00:00|1709.5|1706.5|1748.5|1741|1749.8|1747.7|1704|1701.6|32438
1503957600000|2017-08-28 22:00:00|1753.5|1750.5|1742.1|1735.8|1767.8|1765.8|1728.7|1726.7|56918
1504044000000|2017-08-29 22:00:00|1741.3|1738.3|1744|1740.6|1749.6|1747.6|1732|1730|36145
1504130400000|2017-08-30 22:00:00|1744.8|1741.8|1760.4|1754.4|1764.2|1761.7|1729|1726.3|39744
1504216800000|2017-08-31 22:00:00|1759.4|1756.4|1776.8|1769.5|1777.3|1774.6|1745.4|1743.4|44142
1504476000000|2017-09-03 22:00:00|1782.3|1779.3|1788.6|1786.6|1796.4|1793.8|1780|1776|24519
1504562400000|2017-09-04 22:00:00|1789.8|1786.8|1790.3|1787.3|1801.9|1799.9|1779.6|1777.6|48307
1504648800000|2017-09-05 22:00:00|1792.3|1789.3|1790.8|1785|1800.6|1798.6|1782.7|1780.7|38331
1504735200000|2017-09-06 22:00:00|1788.7|1785.7|1814.1|1811.1|1816.9|1814.3|1781|1779|44356
1504821600000|2017-09-07 22:00:00|1813.8|1810.8|1799.3|1795|1823|1820.6|1791.1|1789.1|42596
1505080800000|2017-09-10 22:00:00|1777.2|1774.2|1782.2|1778.7|1793.4|1791.4|1772|1770|29894
1505167200000|2017-09-11 22:00:00|1783.9|1780.9|1792.6|1789.6|1792.8|1790.2|1773.4|1771.4|28171
1505253600000|2017-09-12 22:00:00|1794.3|1791.3|1779|1775.5|1803.1|1800.1|1767.9|1765.9|25814
1505340000000|2017-09-13 22:00:00|1779.3|1776.3|1781.3|1777.8|1781.8|1779.5|1761.7|1759.6|39201
1505426400000|2017-09-14 22:00:00|1780.2|1777.2|1763|1756.5|1786.5|1784.2|1759.1|1756.2|39408
1505685600000|2017-09-17 22:00:00|1762.6|1757.6|1723.6|1718.4|1763.9|1761.9|1707.4|1705.4|33650
1505772000000|2017-09-18 22:00:00|1721.8|1718.8|1733|1730|1734.6|1732.4|1712.8|1710.8|37510
1505858400000|2017-09-19 22:00:00|1731.5|1729.5|1718.9|1715.7|1741.2|1739.2|1698.2|1696.2|41869
1505944800000|2017-09-20 22:00:00|1719.5|1716.5|1697.8|1694.8|1719.5|1717|1684.7|1682.7|43731
1506031200000|2017-09-21 22:00:00|1700.9|1697.9|1701.5|1697.5|1707.7|1705.7|1692.1|1690.1|29225
1506290400000|2017-09-24 22:00:00|1700.6|1697.6|1720|1716.5|1720.5|1717.3|1685.1|1683.1|34660
1506376800000|2017-09-25 22:00:00|1717.7|1714.7|1685|1679|1726.5|1724.5|1679.6|1677.6|35734
1506463200000|2017-09-26 22:00:00|1682.9|1679.9|1680.1|1672.8|1692.6|1690.6|1673.6|1671.2|35486
1506549600000|2017-09-27 22:00:00|1678.3|1675.3|1691.6|1684.1|1691.6|1689.3|1669.4|1667.4|36040
1506636000000|2017-09-28 22:00:00|1688.1|1685.1|1667.3|1663.3|1689.3|1687.3|1663.3|1660.6|32593
1506895200000|2017-10-01 22:00:00|1667.4|1664.3|1662.6|1655.1|1674.5|1672.5|1655.9|1653.9|32152
1506981600000|2017-10-02 22:00:00|1660.8|1657.8|1666.6|1660.6|1668.1|1666.1|1656.7|1654.3|26026
1507068000000|2017-10-03 22:00:00|1665.7|1662.7|1661.6|1654.1|1690.4|1688.4|1655.6|1653.6|32290
1507154400000|2017-10-04 22:00:00|1662.2|1659.2|1661.6|1657.7|1675.9|1673.9|1658.2|1655.8|25416
1507240800000|2017-10-05 22:00:00|1662.1|1659.1|1685|1680.5|1687.7|1685.7|1634.3|1632.3|38284
1507500000000|2017-10-08 22:00:00|1682.5|1679.5|1698.5|1695|1701.5|1698.7|1681|1675.1|21490
1507586400000|2017-10-09 22:00:00|1697|1695.5|1713.4|1710.1|1726.2|1724.2|1694.9|1692.9|28947
1507672800000|2017-10-10 22:00:00|1714.1|1711.1|1720.6|1714.2|1725.5|1723.1|1707.3|1705.3|29397
1507759200000|2017-10-11 22:00:00|1719.5|1717.5|1727|1722.8|1727.8|1725.8|1712.7|1710.7|25143
1507845600000|2017-10-12 22:00:00|1725.8|1723.8|1744.1|1738.9|1745.6|1740.9|1719.4|1716.9|33010
1508104800000|2017-10-15 22:00:00|1741.8|1738.8|1726.3|1719.8|1748.1|1746.1|1711.8|1709.8|25439
1508191200000|2017-10-16 22:00:00|1725.3|1723.3|1707.3|1700.4|1727.3|1724.6|1697.9|1695.9|30844
1508277600000|2017-10-17 22:00:00|1704.5|1702.5|1701.4|1698.4|1711.8|1709.8|1691.9|1689.9|27123
1508364000000|2017-10-18 22:00:00|1702.2|1699.2|1728.8|1722.8|1730.8|1728.4|1692.7|1690.7|41608
1508450400000|2017-10-19 22:00:00|1727.6|1725.6|1706.4|1702.4|1731|1728.2|1694.3|1692.3|41263
1508709600000|2017-10-22 22:00:00|1702.3|1699.3|1710|1707|1712.9|1710.2|1687.3|1685.3|32176
1508796000000|2017-10-23 22:00:00|1710.3|1707.3|1697.1|1692.5|1716.2|1714.2|1689.5|1687.5|28640
1508882400000|2017-10-24 22:00:00|1695.8|1693.8|1696.3|1693.3|1705|1703|1682.3|1680.3|36070
1508968800000|2017-10-25 22:00:00|1697|1694|1680.5|1677.5|1704.9|1702.6|1675.8|1673.2|34742
1509055200000|2017-10-26 22:00:00|1680.4|1677.4|1687.8|1683.7|1689.9|1685.8|1661.4|1659.4|40000
1509318000000|2017-10-29 23:00:00|1683.4|1680.4|1685.6|1682.6|1691.2|1689.2|1670.3|1668.3|28082
1509404400000|2017-10-30 23:00:00|1685.1|1683.1|1672|1670|1691.2|1689.2|1665.3|1663.3|27084
1509490800000|2017-10-31 23:00:00|1671.9|1669.9|1715.6|1713.6|1721|1719|1668.2|1666|47987
1509577200000|2017-11-01 23:00:00|1715.7|1713.7|1715.2|1713.2|1725.5|1723.5|1705.3|1703.3|48465
1509663600000|2017-11-02 23:00:00|1715.3|1713.3|1686.8|1682.7|1720.1|1717.4|1679.4|1677.4|40232
1509922800000|2017-11-05 23:00:00|1687.3|1684.3|1724.3|1716.8|1727.4|1725.4|1681.6|1678.9|35761
1510009200000|2017-11-06 23:00:00|1724.4|1721.4|1695.8|1692.8|1724.4|1721.9|1693.4|1691.4|37637
1510095600000|2017-11-07 23:00:00|1698.9|1695.9|1704.8|1701.8|1726.7|1724.7|1698.7|1695.7|37793
1510182000000|2017-11-08 23:00:00|1705.8|1702.8|1701.2|1697.2|1715.8|1713.8|1692.7|1690.7|46112
1510268400000|2017-11-09 23:00:00|1701.1|1698.1|1691.9|1687.4|1711.5|1709.5|1680.8|1678.8|38872
1510527600000|2017-11-12 23:00:00|1688.1|1685.1|1707.7|1704.2|1708.8|1706.8|1684.2|1682.2|32488
1510614000000|2017-11-13 23:00:00|1707.5|1704.5|1706.2|1699.8|1711|1709|1688.3|1686.3|35171
1510700400000|2017-11-14 23:00:00|1704|1701|1703.8|1696.3|1721.7|1719.7|1696|1693.9|47541
1510786800000|2017-11-15 23:00:00|1700.8|1697.8|1710.2|1707.2|1714.2|1712.2|1697|1695|34667
1510873200000|2017-11-16 23:00:00|1710|1707|1733.3|1728.7|1739.5|1737.5|1704.3|1702.3|38598
1511132400000|2017-11-19 23:00:00|1731.2|1729.2|1693|1690|1733.2|1730.2|1685.7|1683.7|39196
1511218800000|2017-11-20 23:00:00|1693.8|1690.8|1698|1695|1707|1705|1692.3|1690.3|33421
1511305200000|2017-11-21 23:00:00|1698.8|1695.8|1719|1712|1719|1716.3|1696.3|1694.3|34192
1511391600000|2017-11-22 23:00:00|1715|1712.3|1711.3|1709.3|1717.2|1715.2|1707.8|1705.8|17819
1511478000000|2017-11-23 23:00:00|1710.8|1707.8|1705.2|1703.2|1717.1|1715.1|1698.4|1696.2|23008
1511737200000|2017-11-26 23:00:00|1705.7|1703.7|1709.5|1702|1721|1719|1702.5|1700|32168
1511823600000|2017-11-27 23:00:00|1708.6|1705.6|1688|1685|1713|1711|1678.5|1675.8|39399
1511910000000|2017-11-28 23:00:00|1689.1|1686.1|1658.2|1650.7|1693.8|1691.8|1653.2|1649.1|41918
1511996400000|2017-11-29 23:00:00|1658|1655|1647.4|1639.9|1660.7|1658.6|1632.9|1630.7|39850
1512082800000|2017-11-30 23:00:00|1643.8|1640.8|1647.3|1639.8|1657.3|1655|1625.6|1623.6|54252
1512342000000|2017-12-03 23:00:00|1635.1|1632.1|1635.1|1629.4|1644.5|1642.4|1626.3|1624.3|31802
1512428400000|2017-12-04 23:00:00|1634.6|1631.6|1612.7|1607|1637.5|1635.5|1604|1602|35330
1512514800000|2017-12-05 23:00:00|1613.6|1610.6|1599.5|1592.1|1616|1614|1593.1|1591.1|32427
1512601200000|2017-12-06 23:00:00|1599.3|1596.3|1574.7|1571.7|1600.7|1598.3|1565.7|1563.7|34578
1512687600000|2017-12-07 23:00:00|1573.5|1570.5|1590.1|1582.6|1591|1589|1572.1|1570.1|32225
1512946800000|2017-12-10 23:00:00|1586.7|1583.7|1573.7|1570.2|1590|1587.8|1570.4|1568|18647
1513033200000|2017-12-11 23:00:00|1574.5|1571.5|1577.1|1570|1583|1581|1563|1561|21422
1513119600000|2017-12-12 23:00:00|1575.2|1572.2|1611.7|1604.6|1616.4|1614.4|1568.4|1566.4|34902
1513206000000|2017-12-13 23:00:00|1608.1|1605.1|1590.8|1587.8|1613.9|1611.9|1584.3|1582.3|25732
1513292400000|2017-12-14 23:00:00|1591.6|1588.6|1610|1602.5|1610|1607.6|1590.9|1588.3|23848
1513551600000|2017-12-17 23:00:00|1605.4|1602.4|1616.6|1613.6|1618.6|1616.6|1602.5|1599.8|24635
1513638000000|2017-12-18 23:00:00|1615.8|1612.8|1615.3|1611.2|1623.8|1621.8|1606.5|1604.5|25490
1513724400000|2017-12-19 23:00:00|1615.5|1612.5|1619.3|1616.3|1627.7|1625.7|1611.2|1609.2|22422
1513810800000|2017-12-20 23:00:00|1620.1|1617.1|1614.6|1611.6|1626.2|1624.2|1609.9|1607.9|21348
1513897200000|2017-12-21 23:00:00|1614.3|1611.3|1639.9|1632.4|1643.7|1641.7|1612.3|1610.3|26442
1514242800000|2017-12-25 23:00:00|1634|1631|1658.8|1651.3|1659.4|1655.9|1631.4|1628.1|18627
1514329200000|2017-12-26 23:00:00|1655.2|1652.2|1671.6|1666.5|1674.1|1672.1|1649.7|1647.7|29157
1514415600000|2017-12-27 23:00:00|1669.6|1666.6|1688.8|1685.8|1690.8|1688.1|1667.7|1664.7|31663
1514502000000|2017-12-28 23:00:00|1686.5|1683.5|1698.5|1691|1713.3|1710.7|1683|1680|34152
1514847600000|2018-01-01 23:00:00|1698.4|1695.4|1720.3|1716.5|1721.9|1719.9|1695|1693|31537
1514934000000|2018-01-02 23:00:00|1720|1717|1714.9|1710.8|1726.5|1723.8|1703.6|1701.6|36878
1515020400000|2018-01-03 23:00:00|1714.7|1711.7|1727.2|1719.7|1729|1727|1699.9|1697.2|38449
1515106800000|2018-01-04 23:00:00|1724.2|1721.2|1725.8|1718.3|1729.9|1727.9|1711.1|1709.1|39064
1515366000000|2018-01-07 23:00:00|1726.8|1721.8|1715.3|1712.3|1727.6|1725.6|1705.5|1703.5|22350
1515452400000|2018-01-08 23:00:00|1714.7|1711.7|1700.3|1694.8|1715.5|1713.5|1692.5|1690.5|21857
1515538800000|2018-01-09 23:00:00|1697.9|1694.9|1699.8|1694|1720.3|1718.3|1691.9|1689.9|40820
1515625200000|2018-01-10 23:00:00|1700.1|1697.1|1701.2|1697.3|1706.3|1704.3|1688.3|1686.3|33535
1515711600000|2018-01-11 23:00:00|1700.6|1697.6|1728|1720.5|1729.8|1727.8|1699.7|1696.1|32274
1515970800000|2018-01-14 23:00:00|1723.4|1720.4|1736.8|1733.8|1744.1|1742.1|1722.4|1719.8|24129
1516057200000|2018-01-15 23:00:00|1736.3|1734.3|1721.4|1718.4|1739.4|1736.7|1680.7|1678.4|35553
1516143600000|2018-01-16 23:00:00|1720.9|1717.9|1703.2|1695.7|1730.6|1728.6|1700.6|1695.4|35628
1516230000000|2018-01-17 23:00:00|1700.8|1697.8|1696.8|1693.8|1714.6|1712.6|1692.2|1690.2|40429
1516316400000|2018-01-18 23:00:00|1697.4|1694.4|1705.4|1697.9|1714.3|1712.3|1696.6|1693.6|37169
1516575600000|2018-01-21 23:00:00|1710.3|1706.3|1703.2|1700.2|1712.1|1708.5|1695.8|1693.8|30130
1516662000000|2018-01-22 23:00:00|1701.3|1698.3|1707.3|1703.2|1711|1709|1676.1|1674.1|40624
1516748400000|2018-01-23 23:00:00|1707.2|1704.2|1759.5|1752.7|1763.6|1761.6|1700.4|1698.4|44974
1516834800000|2018-01-24 23:00:00|1757.4|1754.4|1732.4|1727.9|1771.4|1769.4|1714.9|1712.9|79813
1516921200000|2018-01-25 23:00:00|1731.1|1729.1|1744.9|1737.4|1755.6|1753.6|1726|1723|80382
1517180400000|2018-01-28 23:00:00|1743.7|1740.7|1717.8|1714.3|1750.1|1747.7|1712.1|1709.9|42135
1517266800000|2018-01-29 23:00:00|1720.5|1717.5|1715.2|1711.5|1735.1|1733.1|1709|1707|43118
1517353200000|2018-01-30 23:00:00|1715.8|1712.8|1735.8|1732.8|1740.8|1738.5|1711|1708.5|54285
1517439600000|2018-01-31 23:00:00|1734.5|1731.5|1727.3|1719.8|1741.4|1739.1|1711.6|1709.6|42353
1517526000000|2018-02-01 23:00:00|1725.5|1722.5|1664.2|1656.7|1727.4|1724.6|1657.3|1654.8|63782
1517785200000|2018-02-04 23:00:00|1663.4|1660.4|1676.1|1670.4|1692.6|1690.6|1657.5|1654.5|55946
1517871600000|2018-02-05 23:00:00|1674.1|1671.1|1665.3|1662.1|1700.4|1698.4|1659.6|1657.6|83694
1517958000000|2018-02-06 23:00:00|1666.1|1663.1|1641.5|1635.8|1679.1|1677.1|1627.9|1625.9|68057
1518044400000|2018-02-07 23:00:00|1641.6|1638.6|1643.8|1639.7|1648.6|1646.6|1626|1624|73438
1518130800000|2018-02-08 23:00:00|1642.2|1638.8|1639.2|1631.7|1647|1644.6|1620|1618|77117
1518390000000|2018-02-11 23:00:00|1637|1635|1656.8|1652.7|1663.5|1661.5|1634.5|1632.2|47308
1518476400000|2018-02-12 23:00:00|1657.3|1654.3|1659.6|1655.5|1670.1|1668.1|1646.8|1644.8|47941
1518562800000|2018-02-13 23:00:00|1658.5|1655.6|1688|1685|1694.6|1692.6|1639.1|1633.5|75401
1518649200000|2018-02-14 23:00:00|1687.7|1684.7|1687.7|1684.7|1699.4|1697.4|1665.7|1663.7|74025
1518735600000|2018-02-15 23:00:00|1688.6|1685.6|1669.5|1662|1696.3|1694.3|1663.1|1660.2|57498
1518994800000|2018-02-18 23:00:00|1668.2|1665.2|1667.2|1665.2|1674.6|1672.6|1662.7|1660.7|20056
1519081200000|2018-02-19 23:00:00|1669.2|1666.2|1647.3|1643.2|1672.1|1669.6|1644|1642|42092
1519167600000|2018-02-20 23:00:00|1648|1645|1652.7|1648.8|1679.7|1676.7|1640.2|1638.2|53249
1519254000000|2018-02-21 23:00:00|1652.2|1649.2|1663.8|1659.7|1670.1|1668.1|1641.4|1638.9|40974
1519340400000|2018-02-22 23:00:00|1663|1660|1657.3|1649.8|1665.2|1663.2|1651.3|1648|34301
1519599600000|2018-02-25 23:00:00|1651.9|1649.9|1670.2|1664.1|1678.1|1676.1|1650|1645.3|36430
1519686000000|2018-02-26 23:00:00|1666.2|1663.2|1644.4|1640.6|1671.4|1669.4|1634.8|1631.8|43672
1519772400000|2018-02-27 23:00:00|1644.3|1641.3|1645.3|1637.8|1652.2|1650.2|1636.9|1634.9|26262
1519858800000|2018-02-28 23:00:00|1643.4|1640.4|1649.8|1646.8|1656.5|1654.5|1617.6|1614.1|65571
1519945200000|2018-03-01 23:00:00|1649.5|1646|1656|1648.5|1659.2|1657.2|1640|1638|53324
1520204400000|2018-03-04 23:00:00|1654.2|1651.2|1644|1641|1661.3|1659.3|1636.9|1634.9|33918
1520290800000|2018-03-05 23:00:00|1644.1|1641.1|1678.3|1672.1|1687.8|1685.8|1640.5|1637.8|52922
1520377200000|2018-03-06 23:00:00|1680.5|1677.5|1654.5|1647.8|1686|1683|1643.8|1641.5|67541
1520463600000|2018-03-07 23:00:00|1650.8|1647.9|1651.8|1645.1|1658.5|1656.5|1643.9|1641.9|47216
1520550000000|2018-03-08 23:00:00|1651.4|1648.4|1662.4|1654.9|1670.3|1668.3|1636|1633|53637
1520722800000|2018-03-10 23:00:00|1661.5|1658.5|1660|1658|1663.5|1660.5|1659.8|1656.9|742
1520809200000|2018-03-11 23:00:00|1660.1|1658.1|1655.3|1653.3|1662.6|1660|1644.4|1642.4|32885
1520895600000|2018-03-12 23:00:00|1655.4|1653.4|1660.2|1658.2|1668.4|1666.4|1646.8|1644.4|39376
1520982000000|2018-03-13 23:00:00|1660|1658|1654.9|1652.9|1667|1665|1652.4|1650.3|29146
1521068400000|2018-03-14 23:00:00|1655|1653|1641.3|1639.3|1659|1657|1638.9|1636.7|23031
1521154800000|2018-03-15 23:00:00|1641.9|1638.9|1638.2|1630.7|1651.2|1649.2|1622.4|1620.3|28203
1521327600000|2018-03-17 23:00:00|1636|1631|1631.7|1629.7|1636.1|1632.7|1631.4|1629|755
1521414000000|2018-03-18 23:00:00|1631.6|1629.6|1633.6|1631.6|1637.1|1635.1|1623|1621|32209
1521500400000|2018-03-19 23:00:00|1634.3|1631.3|1621.3|1619.3|1636.8|1634.8|1613|1611|29502
1521586800000|2018-03-20 23:00:00|1621.9|1618.9|1655.8|1653.8|1666.8|1664.5|1619.7|1617.3|62727
1521673200000|2018-03-21 23:00:00|1655.5|1653.5|1644.3|1642.3|1662.6|1660.6|1635.7|1632.7|58724
1521759600000|2018-03-22 23:00:00|1644.2|1642.2|1660.5|1653|1668.7|1666.7|1643.3|1640.8|49134
1522015200000|2018-03-25 22:00:00|1659.3|1656.3|1672.8|1668|1680.8|1678.8|1654.3|1652.3|41683
1522101600000|2018-03-26 22:00:00|1671.2|1668.2|1655.5|1651|1682|1680|1648.8|1646.8|42898
1522188000000|2018-03-27 22:00:00|1654.5|1651.5|1631.1|1627|1658.1|1656.1|1626.2|1624.2|49366
1522274400000|2018-03-28 22:00:00|1631.3|1628.3|1640.7|1633.2|1640.7|1636|1623.5|1621.1|43064
1522360800000|2018-03-29 22:00:00|1640.4|1633.7|1640.4|1633.7|1640.4|1633.7|1640.4|1633.7|1
1522620000000|2018-04-01 22:00:00|1637.6|1634.6|1661.4|1657.3|1669.3|1667.3|1637.4|1633.4|29092
1522706400000|2018-04-02 22:00:00|1661.3|1658.3|1644.9|1638.7|1663.2|1661.2|1637.2|1635.2|30398
1522792800000|2018-04-03 22:00:00|1643.6|1640.6|1632.3|1629.3|1654.7|1652.7|1626|1624|41587
1522879200000|2018-04-04 22:00:00|1633.3|1630.3|1640.9|1634.2|1643.8|1641.8|1619.9|1617.9|33781
1522965600000|2018-04-05 22:00:00|1640.1|1638.1|1643.1|1635.6|1651|1649|1628|1626|51607
1523224800000|2018-04-08 22:00:00|1644.7|1641.7|1650.5|1644|1657|1655|1633.6|1631.6|28606
1523311200000|2018-04-09 22:00:00|1651.7|1648.7|1659.2|1654.4|1666.3|1664.3|1644|1642|43233
1523397600000|2018-04-10 22:00:00|1657.9|1654.9|1671.2|1664.3|1688.7|1686.7|1654.5|1652.5|50796
1523484000000|2018-04-11 22:00:00|1669.1|1666.1|1649.3|1643.5|1671.1|1669.1|1646.3|1643|42892
1523570400000|2018-04-12 22:00:00|1649.6|1646.6|1669.4|1661.9|1670.1|1668.1|1647.5|1645.3|30262
1523829600000|2018-04-15 22:00:00|1666.4|1663.4|1669.4|1665.4|1678.7|1676.7|1656.7|1654.7|31848
1523916000000|2018-04-16 22:00:00|1668.7|1665.7|1680.9|1675.2|1681.7|1679.7|1660.2|1658.2|37576
1524002400000|2018-04-17 22:00:00|1680.3|1677.3|1722.1|1716.8|1727.9|1725.7|1674|1672|45915
1524088800000|2018-04-18 22:00:00|1721.1|1718.1|1726|1723|1736.8|1734.8|1711.2|1708.1|54062
1524175200000|2018-04-19 22:00:00|1724.7|1721.7|1714.3|1710.1|1727.3|1725.1|1705.7|1703.7|33599
1524434400000|2018-04-22 22:00:00|1713.7|1710.7|1666.3|1658.8|1715.3|1711.7|1660.8|1658|42148
1524520800000|2018-04-23 22:00:00|1665.1|1662.1|1675.9|1669.6|1676.8|1674.8|1656.9|1654.9|35372
1524607200000|2018-04-24 22:00:00|1676.9|1673.9|1657.3|1654.3|1677.5|1674.5|1651.8|1649.8|34960
1524693600000|2018-04-25 22:00:00|1658.4|1655.4|1653.2|1649.7|1663.2|1661.2|1643.6|1641.6|38418
1524780000000|2018-04-26 22:00:00|1653.8|1650.8|1655.8|1648.3|1658.4|1656.1|1644.9|1641.9|28170
1525039200000|2018-04-29 22:00:00|1656.1|1648.6|1634.6|1631.6|1656.2|1653.7|1621.3|1619.3|39469
1525125600000|2018-04-30 22:00:00|1634.1|1631.1|1617.5|1615.5|1636|1633.6|1606.3|1604.3|39237
1525212000000|2018-05-01 22:00:00|1618.4|1615.4|1641.1|1635.7|1654.3|1652.3|1617.8|1615.2|50380
1525298400000|2018-05-02 22:00:00|1639.8|1636.8|1647.1|1640.5|1660.5|1658.2|1637.2|1635.2|45705
1525384800000|2018-05-03 22:00:00|1646|1643|1655|1650.2|1657.1|1652.3|1638|1636|43114
1525644000000|2018-05-06 22:00:00|1653.2|1650|1650.7|1644.8|1658.3|1656.2|1641.7|1639.7|30585
1525730400000|2018-05-07 22:00:00|1650.8|1647.7|1651|1645.5|1654.2|1651.8|1632.8|1630.8|58607
1525816800000|2018-05-08 22:00:00|1649.6|1646.6|1651.5|1645.7|1663.5|1661.5|1636.4|1634.4|55205
1525903200000|2018-05-09 22:00:00|1651.1|1648.5|1674.9|1669.5|1678.8|1674.8|1648.1|1645.1|57012
1525989600000|2018-05-10 22:00:00|1674.2|1671.2|1669|1661.5|1684.9|1682.9|1665.7|1661.5|35680
1526248800000|2018-05-13 22:00:00|1668.4|1665.4|1655.6|1649|1674.9|1672.9|1651.4|1648.3|26913
1526335200000|2018-05-14 22:00:00|1654.9|1651.9|1628.3|1625.3|1657.3|1654.7|1621.4|1619.4|46828
1526421600000|2018-05-15 22:00:00|1628.5|1625.5|1640|1637|1644.3|1641.8|1620|1618|38487
1526508000000|2018-05-16 22:00:00|1637.9|1635.9|1644.9|1640.9|1650.6|1648.6|1633.9|1631.9|40931
1526594400000|2018-05-17 22:00:00|1644.6|1641.6|1648.3|1640.8|1648.9|1646.4|1636.8|1634.8|53283
1526853600000|2018-05-20 22:00:00|1646.3|1643.3|1654.8|1647.3|1654.8|1651.5|1628.4|1626.4|23663
1526940000000|2018-05-21 22:00:00|1652.9|1649.9|1656.4|1652.3|1668.6|1666.6|1645.9|1643.9|37735
1527026400000|2018-05-22 22:00:00|1656|1653|1647.5|1643.4|1659.7|1657.7|1633.3|1631.3|50872
1527112800000|2018-05-23 22:00:00|1648.8|1645.8|1668.9|1662|1670.5|1668.5|1642|1640|37768
1527199200000|2018-05-24 22:00:00|1668.5|1665.5|1655|1647.5|1672.8|1670.8|1649.6|1647.4|43479
1527458400000|2018-05-27 22:00:00|1651.7|1648.7|1648.6|1646.6|1654.8|1650.3|1644.2|1642.2|29685
1527544800000|2018-05-28 22:00:00|1649.2|1646.2|1639.1|1632.8|1652.1|1650.1|1632.9|1630.9|73689
1527631200000|2018-05-29 22:00:00|1639.8|1635.6|1652.3|1649.3|1657|1655|1633|1631|38417
1527717600000|2018-05-30 22:00:00|1652.8|1649.8|1644.3|1640.2|1660.9|1658.9|1641.6|1639.4|102381
1527804000000|2018-05-31 22:00:00|1643.8|1640.8|1645|1637.5|1651.9|1649.9|1634.9|1632.3|56067
1528063200000|2018-06-03 22:00:00|1642.9|1639.9|1644.7|1638.1|1655.8|1653.8|1638|1636|28172
1528149600000|2018-06-04 22:00:00|1643.9|1640.9|1651.3|1647.2|1654.8|1652.8|1637.4|1635.4|31880
1528236000000|2018-06-05 22:00:00|1651.1|1648.1|1669.9|1665.8|1674.8|1672.8|1650.5|1648|29436
1528322400000|2018-06-06 22:00:00|1670.4|1667.4|1673.8|1667.5|1691.4|1689.4|1665.6|1663.6|32788
1528408800000|2018-06-07 22:00:00|1673.1|1670.1|1681.9|1674.4|1684.4|1682.3|1663.4|1661.4|40269
1528668000000|2018-06-10 22:00:00|1681.8|1676.8|1695.5|1688.8|1696.1|1694|1676.4|1672.1|34902
1528754400000|2018-06-11 22:00:00|1694.5|1691.5|1688|1683.9|1696.6|1694.6|1676.2|1674.2|42509
1528840800000|2018-06-12 22:00:00|1687.9|1683.2|1705.9|1701.3|1712.9|1710.5|1681.3|1679.3|47012
1528927200000|2018-06-13 22:00:00|1705.6|1702.6|1717.8|1712.1|1733.3|1731|1694.8|1692.8|76706
1529013600000|2018-06-14 22:00:00|1718.9|1714.8|1661|1653.5|1726.6|1724.6|1646.7|1644.7|97383
1529272800000|2018-06-17 22:00:00|1657.1|1654.1|1650.1|1643.3|1664.2|1662.2|1643.1|1641.1|33693
1529359200000|2018-06-18 22:00:00|1648.7|1645.7|1632.1|1628|1656.3|1654.3|1625.3|1623.3|50218
1529445600000|2018-06-19 22:00:00|1632|1630|1630.8|1626.3|1638.3|1636.3|1626.7|1624.7|42221
1529532000000|2018-06-20 22:00:00|1630.9|1627.9|1634.1|1630|1637.2|1635.2|1620.5|1618.5|47491
1529618400000|2018-06-21 22:00:00|1634.6|1631.6|1650|1642.5|1650.3|1648|1632.3|1629.7|37528
1529877600000|2018-06-24 22:00:00|1647.7|1644.7|1637|1629.5|1651.2|1648.5|1630|1628|35947
1529964000000|2018-06-25 22:00:00|1635.2|1632.2|1633.8|1626.7|1637.2|1635.2|1615.9|1613.9|35387
1530050400000|2018-06-26 22:00:00|1631.2|1628.2|1608.2|1601.5|1632.3|1629.9|1598.4|1596.4|58010
1530136800000|2018-06-27 22:00:00|1608.8|1605.8|1604.7|1598|1614.6|1612.6|1593.4|1591.4|63590
1530223200000|2018-06-28 22:00:00|1601.8|1598.8|1615.4|1607.9|1618.1|1616.1|1597.3|1595.3|49962
1530482400000|2018-07-01 22:00:00|1610.9|1607.8|1589.1|1581.6|1614.5|1612|1578.1|1576.1|42704
1530568800000|2018-07-02 22:00:00|1586.1|1583.1|1605.7|1598.2|1606.4|1603.7|1579.5|1577.5|45550
1530655200000|2018-07-03 22:00:00|1603.2|1600.2|1612.7|1605.2|1616.4|1614.4|1600.5|1598.5|28749
1530741600000|2018-07-04 22:00:00|1610.1|1607.1|1608.9|1602.1|1611.4|1609.3|1594.2|1592.2|39713
1530828000000|2018-07-05 22:00:00|1605.2|1602.2|1609.4|1601.9|1612.6|1608.7|1596.1|1594.1|39328
1531087200000|2018-07-08 22:00:00|1606.4|1603.4|1613.4|1609.4|1622.8|1620.8|1605|1600.8|34401
1531173600000|2018-07-09 22:00:00|1612.6|1609.6|1608.8|1602|1617.7|1615.7|1591.6|1589.6|48953
1531260000000|2018-07-10 22:00:00|1608.3|1605.3|1583.7|1577|1609.1|1606|1579.3|1576.9|52813
1531346400000|2018-07-11 22:00:00|1581.9|1578.9|1596.8|1592.8|1600.6|1598.6|1577.2|1574.9|41694
1531432800000|2018-07-12 22:00:00|1596.4|1593.4|1585.3|1577.8|1600.1|1598.1|1569.6|1566.5|42852
1531692000000|2018-07-15 22:00:00|1581.7|1578.7|1582.6|1576.8|1589.1|1587.1|1570.8|1567.8|25120
1531778400000|2018-07-16 22:00:00|1579.8|1576.9|1558.7|1555.7|1588|1586|1556|1553.8|41185
1531864800000|2018-07-17 22:00:00|1558.8|1555.8|1557.7|1553.6|1563|1561|1540.8|1538.8|47485
1531951200000|2018-07-18 22:00:00|1557.1|1554.1|1533.2|1530|1559.3|1557.3|1519|1517|63650
1532037600000|2018-07-19 22:00:00|1536.1|1529.7|1555.6|1548.1|1555.7|1553.7|1525.2|1523.2|71257
1532296800000|2018-07-22 22:00:00|1552.8|1549.8|1539.7|1536.7|1557.2|1555.2|1536|1532.3|47907
1532383200000|2018-07-23 22:00:00|1540.8|1537.8|1548.9|1544.9|1561.5|1559.5|1534|1531.8|44878
1532469600000|2018-07-24 22:00:00|1548.1|1545.1|1562.5|1559.5|1564.5|1562.5|1545.8|1543.8|40778
1532556000000|2018-07-25 22:00:00|1562.2|1558.4|1541.5|1535.7|1568.1|1566.1|1539.1|1535.3|40839
1532642400000|2018-07-26 22:00:00|1541.1|1537.7|1552.6|1545.1|1556.4|1553.2|1533.9|1531.9|51619
1532901600000|2018-07-29 22:00:00|1549.3|1546.3|1552|1545.6|1555.7|1553.7|1541.1|1539.1|33810
1532988000000|2018-07-30 22:00:00|1550.8|1547.8|1555.5|1548.9|1562.4|1560.4|1537.5|1535.5|49043
1533074400000|2018-07-31 22:00:00|1554.4|1551.4|1542|1535.1|1555.4|1552.8|1539.6|1534.8|36157
1533160800000|2018-08-01 22:00:00|1541.8|1538.8|1535|1528.2|1549|1547|1530.2|1527.5|49399
1533247200000|2018-08-02 22:00:00|1532.9|1529.9|1545.2|1537.7|1557|1554.6|1525.7|1523.7|61550
1533506400000|2018-08-05 22:00:00|1543.7|1540.7|1533.7|1526.9|1550.4|1548.4|1529.1|1525.9|35456
1533592800000|2018-08-06 22:00:00|1532.1|1529.1|1541.8|1535.1|1550.1|1548.1|1530.8|1528.1|28020
1533679200000|2018-08-07 22:00:00|1539.3|1536.3|1544.5|1540.5|1547.8|1545.8|1529.2|1527.2|29799
1533765600000|2018-08-08 22:00:00|1544.1|1541.1|1546.8|1541|1552.5|1550.4|1537.8|1535.8|38876
1533852000000|2018-08-09 22:00:00|1545.5|1543.5|1535.8|1528.3|1546.7|1544.2|1530.1|1527.3|72202
1534111200000|2018-08-12 22:00:00|1532.3|1530.3|1501.4|1498.4|1536|1533.5|1498.9|1496.9|78652
1534197600000|2018-08-13 22:00:00|1501.7|1498.7|1508.9|1502.2|1512.5|1510.5|1499.7|1497.7|45039
1534284000000|2018-08-14 22:00:00|1508.4|1505.4|1447.7|1440.2|1509.3|1506.9|1437.6|1435.6|80031
1534370400000|2018-08-15 22:00:00|1447.8|1444.8|1467|1463.1|1484.8|1482.8|1434.7|1432.7|75988
1534456800000|2018-08-16 22:00:00|1466.2|1463.2|1483.9|1476.4|1484.4|1480.7|1460.6|1458.5|61164
1534716000000|2018-08-19 22:00:00|1478.7|1475.7|1479.4|1472.7|1486|1484|1465.8|1463.8|44738
1534802400000|2018-08-20 22:00:00|1476.2|1474.2|1480.6|1476.4|1485.9|1483.9|1473.1|1471.1|41044
1534888800000|2018-08-21 22:00:00|1480.3|1478.3|1478.6|1473.1|1489.1|1487.1|1470.2|1468.2|48530
1534975200000|2018-08-22 22:00:00|1478.7|1475.7|1452.1|1448.6|1478.9|1475.9|1449.2|1447.2|51957
1535061600000|2018-08-23 22:00:00|1452.2|1449.2|1485.6|1478.1|1489|1487|1449.6|1447.6|52961
1535320800000|2018-08-26 22:00:00|1487.7|1482.9|1493.3|1486.5|1493.9|1491.4|1476.2|1473.8|39159
1535407200000|2018-08-27 22:00:00|1491.1|1488.1|1473.1|1469.6|1501.1|1499.1|1468.4|1466.3|46573
1535493600000|2018-08-28 22:00:00|1473.6|1470.6|1478.8|1472.7|1480.6|1478.6|1467.4|1465.4|47921
1535580000000|2018-08-29 22:00:00|1476.3|1473.3|1456.8|1453.3|1478.7|1476.7|1452.1|1449.3|49822
1535666400000|2018-08-30 22:00:00|1458.2|1455.2|1458.2|1450.7|1472.6|1470.6|1450|1448|56769
1535925600000|2018-09-02 22:00:00|1455.5|1452.5|1451.4|1448.4|1456.3|1454.3|1440.8|1438.3|32560
1536012000000|2018-09-03 22:00:00|1452.6|1449.6|1420.5|1414.1|1452.8|1450.6|1401.9|1399.9|57601
1536098400000|2018-09-04 22:00:00|1418.4|1415.4|1420.4|1418.4|1424.6|1422.6|1410.3|1408.3|42634
1536184800000|2018-09-05 22:00:00|1421|1419|1419.1|1412.7|1432|1430|1412.5|1410.5|51730
1536271200000|2018-09-06 22:00:00|1417.3|1414.3|1421.7|1414.2|1427.6|1424.8|1409|1407|59665
1536530400000|2018-09-09 22:00:00|1417.2|1414.5|1419.6|1416.1|1426.4|1424.4|1408.8|1406.8|44384
1536616800000|2018-09-10 22:00:00|1418.1|1415.1|1415.4|1413.4|1424.4|1422.4|1395.3|1393.3|58919
1536703200000|2018-09-11 22:00:00|1415.5|1412.5|1426.9|1423.4|1429.3|1427.3|1408.2|1406.2|59327
1536789600000|2018-09-12 22:00:00|1427.4|1424.4|1419.3|1415.8|1436.4|1434.4|1418.4|1414.7|54589
1536876000000|2018-09-13 22:00:00|1419.9|1416.9|1407.5|1405.5|1430.3|1428|1407.1|1404.8|49082
1537135200000|2018-09-16 22:00:00|1408.3|1405.3|1419.9|1416.4|1426.3|1424.3|1405.8|1400.5|42661
1537221600000|2018-09-17 22:00:00|1420|1418|1416.9|1413.4|1424.8|1422.8|1408.6|1406.6|53429
1537308000000|2018-09-18 22:00:00|1417.2|1414.2|1426.2|1422.7|1435.2|1433.2|1416|1413.4|46430
1537394400000|2018-09-19 22:00:00|1426|1424.2|1434|1430.5|1436.8|1434.6|1419.1|1417.1|58205
1537480800000|2018-09-20 22:00:00|1433.9|1430.9|1432.4|1424.9|1444.4|1442.4|1416.6|1414.6|59654
1537740000000|2018-09-23 22:00:00|1430|1427|1428.7|1422.2|1440.4|1438.4|1420.5|1418.5|43759
1537826400000|2018-09-24 22:00:00|1428.2|1425.2|1450|1442.5|1457|1455|1423.2|1421.2|55044
1537912800000|2018-09-25 22:00:00|1447.8|1444.8|1436.1|1429.2|1452.5|1450.5|1432.5|1428.5|59983
1537999200000|2018-09-26 22:00:00|1436.2|1433.2|1426.8|1423.3|1447.2|1445.2|1418.8|1416.8|61970
1538085600000|2018-09-27 22:00:00|1426.4|1423.4|1469.2|1461.7|1473|1471|1424.5|1422.5|61200
1538344800000|2018-09-30 22:00:00|1468.9|1465.1|1450.7|1447.2|1470.8|1467.9|1438.3|1436.3|49659
1538431200000|2018-10-01 22:00:00|1451.7|1448.7|1470.7|1467.2|1492.2|1490.2|1445.5|1443.5|57265
1538517600000|2018-10-02 22:00:00|1470.8|1467.8|1465.4|1461.9|1483.9|1481.9|1463.4|1461.4|51664
1538604000000|2018-10-03 22:00:00|1466.5|1462.7|1460.8|1457.8|1478.5|1476.5|1454.7|1452.7|54542
1538690400000|2018-10-04 22:00:00|1461|1457|1468.2|1460.7|1472.9|1470.9|1453|1451|47789
1538949600000|2018-10-07 22:00:00|1466.7|1464.7|1440.1|1433.3|1470|1465.5|1427.9|1425.9|49524
1539036000000|2018-10-08 22:00:00|1440.7|1437.7|1441.5|1435.4|1445.3|1443.3|1428|1426|48788
1539122400000|2018-10-09 22:00:00|1440.8|1437|1433.7|1426.3|1444.5|1442.5|1425.3|1423.3|43214
1539208800000|2018-10-10 22:00:00|1434.1|1431.1|1461.6|1454.3|1463.8|1461.6|1427.2|1425.2|69298
1539295200000|2018-10-11 22:00:00|1461.1|1458.1|1464|1456.5|1471.6|1469.6|1452.3|1450|56796
1539554400000|2018-10-14 22:00:00|1461.1|1458.1|1473.1|1465.6|1479.1|1476.7|1460.5|1457.8|44714
1539640800000|2018-10-15 22:00:00|1471.3|1468.3|1470|1463.8|1486|1484|1463|1461|39184
1539727200000|2018-10-16 22:00:00|1467.2|1464.2|1464.3|1458.2|1473.8|1471.8|1460.9|1455.8|40844
1539813600000|2018-10-17 22:00:00|1462.7|1459.7|1459.3|1455.8|1467|1465|1446.6|1444.6|41352
1539900000000|2018-10-18 22:00:00|1459.5|1456.5|1467.2|1459.7|1473.1|1471.1|1457.4|1455.4|42383
1540159200000|2018-10-21 22:00:00|1464.5|1462.5|1459.8|1453|1470.6|1468.6|1453|1451|42070
1540245600000|2018-10-22 22:00:00|1457.9|1455.9|1477.1|1470.4|1482.2|1480.2|1452.7|1450.7|58362
1540332000000|2018-10-23 22:00:00|1476.9|1473.9|1469.9|1466.4|1481.7|1479.7|1466|1464|44024
1540418400000|2018-10-24 22:00:00|1471.3|1469.3|1467.9|1461.6|1479.1|1477.1|1461|1459|49326
1540504800000|2018-10-25 22:00:00|1465.4|1463.4|1473.1|1465.6|1478.9|1476.9|1459.1|1457.1|48286
1540767600000|2018-10-28 23:00:00|1471.6|1469.6|1449.5|1446.5|1477.5|1475.5|1442.2|1439.2|50219
1540854000000|2018-10-29 23:00:00|1448.8|1446.8|1448|1446|1454.2|1452.2|1438.9|1436.9|48612
1540940400000|2018-10-30 23:00:00|1447.8|1445.8|1428.4|1426.4|1449.3|1447|1425.4|1421.8|42502
1541026800000|2018-10-31 23:00:00|1428.5|1426.5|1475.9|1473.9|1483.4|1481.4|1428.4|1425.9|55608
1541113200000|2018-11-01 23:00:00|1476|1474|1475.9|1472.9|1492.9|1490.9|1465.9|1463.9|80894
1541372400000|2018-11-04 23:00:00|1476.5|1473.5|1464.8|1461.8|1479.4|1476.1|1461.1|1459.1|46966
1541458800000|2018-11-05 23:00:00|1466.9|1463.9|1457|1450.2|1472.7|1470.7|1449.8|1447.8|51633
1541545200000|2018-11-06 23:00:00|1455.1|1453.1|1458.7|1455.7|1474|1472|1449.1|1447.1|68213
1541631600000|2018-11-07 23:00:00|1458.8|1455.8|1445|1442|1460.3|1458.3|1439.6|1437.6|48599
1541718000000|2018-11-08 23:00:00|1445.7|1442.7|1419.7|1412.2|1446.4|1443.7|1411.9|1409.9|49232
1541977200000|2018-11-11 23:00:00|1418.9|1415.9|1402.7|1395.2|1422.2|1420.2|1399.3|1392.9|32948
1542063600000|2018-11-12 23:00:00|1402|1399|1400.9|1397.4|1414.1|1412.1|1397|1394.8|45897
1542150000000|2018-11-13 23:00:00|1401.4|1399.4|1415.6|1412.1|1420.9|1418.9|1390.8|1388.8|53019
1542236400000|2018-11-14 23:00:00|1414.3|1411.3|1433|1425.5|1436.3|1434.3|1410.9|1408.9|56310
1542322800000|2018-11-15 23:00:00|1430.2|1428.2|1444.7|1437.2|1446|1441.7|1425|1423|51524
1542582000000|2018-11-18 23:00:00|1443.2|1441.2|1445|1441.5|1445.7|1443.4|1436.3|1434.3|32018
1542668400000|2018-11-19 23:00:00|1445.3|1441.6|1434.7|1427.9|1450.6|1448.6|1424.5|1422.5|52472
1542754800000|2018-11-20 23:00:00|1436.2|1432.1|1452|1448.5|1456.7|1454.7|1429.2|1427.2|42445
1542841200000|2018-11-21 23:00:00|1453.4|1449.3|1450.5|1447.5|1455.4|1453.4|1445.9|1443.9|25595
1542927600000|2018-11-22 23:00:00|1450.1|1447.1|1430.8|1425.5|1451.8|1449.8|1420.3|1417.5|42307
1543186800000|2018-11-25 23:00:00|1433|1431|1426|1418.8|1445.1|1443.1|1423|1418.6|42357
1543273200000|2018-11-26 23:00:00|1426.2|1423.2|1418.7|1411.2|1432.2|1430.2|1410.8|1408.8|42364
1543359600000|2018-11-27 23:00:00|1416.8|1413.8|1436.4|1429.1|1440.9|1438.9|1413.2|1411.2|42847
1543446000000|2018-11-28 23:00:00|1434|1432|1432.6|1429.6|1440.8|1438.8|1428.2|1425.2|55156
1543532400000|2018-11-29 23:00:00|1431.9|1428.9|1426.5|1419|1435.3|1433.3|1406.5|1404.5|39372
1543791600000|2018-12-02 23:00:00|1428.9|1426.9|1442|1434.5|1457.8|1455.8|1421.9|1419.4|50392
1543878000000|2018-12-03 23:00:00|1441.9|1439.9|1454.8|1451.3|1467.7|1465.7|1440.2|1437.9|56280
1543964400000|2018-12-04 23:00:00|1455.1|1452.1|1454|1446.6|1456.2|1453.6|1443.5|1441.5|32698
1544050800000|2018-12-05 23:00:00|1450.8|1448.8|1448.8|1445.3|1453.2|1450.9|1435.6|1433.6|65404
1544137200000|2018-12-06 23:00:00|1449.2|1445.8|1465.6|1458.1|1467.3|1463.9|1445|1443|64776
1544396400000|2018-12-09 23:00:00|1465.7|1462.7|1454.8|1451.3|1467.2|1464.6|1449.2|1447.2|57840
1544482800000|2018-12-10 23:00:00|1455.6|1453.6|1457.8|1454.3|1473.9|1471.9|1452.4|1450.4|56742
1544569200000|2018-12-11 23:00:00|1457.6|1455.6|1477.5|1470|1480.8|1478.8|1455.4|1453.4|52619
1544655600000|2018-12-12 23:00:00|1477.6|1475.6|1476.7|1473.2|1482|1480|1469.7|1467.7|45163
1544742000000|2018-12-13 23:00:00|1476.5|1473.5|1461.2|1453.7|1477.5|1475|1450.5|1448.5|55074
1545001200000|2018-12-16 23:00:00|1458.7|1454.9|1470.8|1463.6|1471.5|1469.5|1456.1|1454.1|42341
1545087600000|2018-12-17 23:00:00|1468.3|1465.3|1465.4|1461.9|1473.4|1471.4|1462.3|1460.3|43881
1545174000000|2018-12-18 23:00:00|1465.8|1463.8|1463.4|1456.2|1484.1|1482.1|1456.1|1454.1|62528
1545260400000|2018-12-19 23:00:00|1462|1460|1478.1|1474.6|1485.8|1483.8|1456.7|1454.7|68326
1545346800000|2018-12-20 23:00:00|1477.9|1475.9|1467.2|1459.7|1481.3|1478.8|1461.8|1458.7|54632
1545606000000|2018-12-23 23:00:00|1468.9|1465.9|1479.2|1476.2|1482.4|1480.3|1466.3|1463.7|35946
1545778800000|2018-12-25 23:00:00|1482.3|1477.3|1505.1|1501.4|1518.4|1516.4|1472.8|1470.3|53864
1545865200000|2018-12-26 23:00:00|1503.8|1501.8|1526.7|1519.2|1528.5|1526.5|1495.3|1493.3|69014
1545951600000|2018-12-27 23:00:00|1524.1|1522.1|1542.4|1534.9|1543|1539|1523.5|1520.8|55328
1546210800000|2018-12-30 23:00:00|1540.8|1537.8|1553.3|1545.8|1553.3|1551.1|1533.9|1531.9|47509
1546383600000|2019-01-01 23:00:00|1549|1547|1554|1550.5|1562.6|1560.6|1534.1|1531.7|62052
1546470000000|2019-01-02 23:00:00|1558.8|1554.8|1575.6|1572.1|1576.5|1574.4|1550.8|1546.3|70236
1546556400000|2019-01-03 23:00:00|1575.4|1572.4|1573.5|1566|1588.4|1586.4|1559.4|1557.4|66194
1546815600000|2019-01-06 23:00:00|1572.3|1570.3|1568.8|1562.7|1582.9|1580.9|1563.2|1561|50140
1546902000000|2019-01-07 23:00:00|1567.7|1564.7|1567|1563.5|1569.9|1567.9|1551.6|1549.6|45088
1546988400000|2019-01-08 23:00:00|1566.4|1564.4|1578.9|1571.7|1579.1|1576.9|1559.5|1557.5|51967
1547074800000|2019-01-09 23:00:00|1576.4|1573.4|1560.3|1554.2|1580|1578|1556.4|1554.2|49654
1547161200000|2019-01-10 23:00:00|1559.2|1557.2|1566.4|1558.9|1575.7|1573.7|1556.8|1554.8|55306
1547420400000|2019-01-13 23:00:00|1561.5|1559.5|1568.5|1561.4|1569|1565.3|1555.8|1553.8|45858
1547506800000|2019-01-14 23:00:00|1566.2|1564.2|1561|1556.2|1571.1|1569.1|1555.5|1553.5|48680
1547593200000|2019-01-15 23:00:00|1561.3|1558.3|1563.3|1556.1|1565.9|1563.9|1550.7|1548.7|42592
1547679600000|2019-01-16 23:00:00|1561.4|1558.4|1555.6|1550.6|1562.8|1560.8|1546.8|1544.8|43947
1547766000000|2019-01-17 23:00:00|1556.2|1553.2|1537.2|1529.7|1559.5|1557.2|1533.9|1528.8|42686
1548025200000|2019-01-20 23:00:00|1536.6|1533.6|1528.1|1526.1|1537.7|1535.7|1520.3|1518.3|29031
1548111600000|2019-01-21 23:00:00|1528.8|1525.8|1537.4|1530.5|1537.8|1534.4|1519.3|1517.3|41147
1548198000000|2019-01-22 23:00:00|1533.9|1531.9|1538.4|1534.9|1544.7|1542.6|1528.2|1526.2|42099
1548284400000|2019-01-23 23:00:00|1537.6|1535.6|1534.6|1529.6|1540.7|1538.7|1525.6|1523.6|46945
1548370800000|2019-01-24 23:00:00|1532.6|1530.6|1578.2|1570.7|1582.7|1575.6|1530.5|1528.5|50620
1548630000000|2019-01-27 23:00:00|1575.5|1573.5|1578.1|1570.6|1582.9|1580.9|1561.7|1559.7|41758
1548716400000|2019-01-28 23:00:00|1576.8|1573.8|1585.6|1581.2|1592.8|1590.8|1573.3|1571.3|46653
1548802800000|2019-01-29 23:00:00|1585.7|1583.7|1608.5|1605.5|1612|1609.6|1583.3|1581.3|62963
1548889200000|2019-01-30 23:00:00|1610.8|1607.8|1610.5|1603|1620|1618|1600.5|1598.5|49691
1548975600000|2019-01-31 23:00:00|1607.3|1603.6|1594.4|1587.8|1609|1607|1590.1|1583.9|50123
1549234800000|2019-02-03 23:00:00|1593.7|1591.7|1590.5|1583|1594.3|1591.8|1570.3|1567.8|38358
1549321200000|2019-02-04 23:00:00|1587.8|1585.8|1587.4|1583.3|1595|1592.2|1582.7|1580.7|39643
1549407600000|2019-02-05 23:00:00|1586.2|1583.2|1569.1|1565.6|1588.6|1585.8|1565.8|1563.8|37936
1549494000000|2019-02-06 23:00:00|1569|1566|1576.2|1571.5|1577.7|1574.9|1565.6|1563.6|38741
1549580400000|2019-02-07 23:00:00|1574.8|1571.8|1587.5|1580|1588|1586|1567.2|1565.2|38292
1549839600000|2019-02-10 23:00:00|1583.8|1580.8|1574.4|1569.2|1585.5|1583.5|1567.8|1565.8|35737
1549926000000|2019-02-11 23:00:00|1572|1570|1572.2|1568.8|1584.4|1582.4|1568.1|1566.1|41448
1550012400000|2019-02-12 23:00:00|1572.1|1569.1|1561.1|1553.6|1582.7|1580.7|1555.5|1553|50724
1550098800000|2019-02-13 23:00:00|1558.7|1556.7|1564.1|1559.5|1570.1|1568.1|1550.1|1548.1|54025
1550185200000|2019-02-14 23:00:00|1563.5|1560.5|1582.3|1574.8|1582.6|1579.6|1557.3|1555.3|50180
1550444400000|2019-02-17 23:00:00|1579.8|1577.8|1582.4|1579.4|1587|1585|1577.3|1575.3|32793
1550530800000|2019-02-18 23:00:00|1582.3|1580.3|1601.2|1595.5|1603.1|1599.9|1575.6|1573.6|48920
1550617200000|2019-02-19 23:00:00|1599.8|1597.8|1610.6|1603.1|1622.7|1620.7|1597.3|1595.3|57648
1550703600000|2019-02-20 23:00:00|1607.7|1605.7|1582.5|1579|1611.7|1609.6|1580.5|1577.6|61471
1550790000000|2019-02-21 23:00:00|1583|1580|1596.3|1588.8|1598.9|1596.9|1582.1|1579.7|51264
1551049200000|2019-02-24 23:00:00|1594|1592|1593.3|1585.8|1601.8|1599.8|1585.9|1583.9|45612
1551135600000|2019-02-25 23:00:00|1590.9|1588.9|1595.8|1589.2|1597.4|1593.3|1580.5|1578.5|48960
1551222000000|2019-02-26 23:00:00|1594.7|1591.7|1578.3|1571.8|1599.3|1592.9|1571.2|1569.2|47487
1551308400000|2019-02-27 23:00:00|1574.7|1572.7|1564.6|1559.5|1583.8|1581.8|1558.6|1556.6|53218
1551394800000|2019-02-28 23:00:00|1561.9|1559.9|1524.9|1517.4|1564.9|1562.8|1515.6|1513.6|61944
1551654000000|2019-03-03 23:00:00|1523.1|1521.1|1509.9|1505.7|1528.9|1526.9|1507.3|1505|55570
1551740400000|2019-03-04 23:00:00|1510.5|1508.5|1517.4|1509.9|1518|1516|1505.8|1503.5|44751
1551826800000|2019-03-05 23:00:00|1514.2|1512.2|1509.7|1505.8|1517|1515|1505.9|1503.9|45648
1551913200000|2019-03-06 23:00:00|1509.6|1506.6|1509.8|1502.3|1513.3|1511.3|1499|1497|45379
1551999600000|2019-03-07 23:00:00|1505.4|1502.4|1537.3|1529.8|1538.2|1536.2|1501.9|1499.9|46238
1552172400000|2019-03-09 23:00:00|1533.8|1528.8|1532.4|1530.4|1534.3|1532.1|1531.8|1528.8|629
1552258800000|2019-03-10 23:00:00|1532.3|1530.3|1533.4|1531.4|1537.7|1534.9|1522.5|1520.5|43480
1552345200000|2019-03-11 23:00:00|1533.1|1531.1|1544.6|1542.6|1548.8|1546.8|1531.3|1529.3|42629
1552431600000|2019-03-12 23:00:00|1544.7|1542.7|1546.7|1544.7|1554.8|1552.8|1543.6|1541.6|39614
1552518000000|2019-03-13 23:00:00|1546.8|1544.8|1520.4|1518.4|1547.6|1545.6|1514.9|1512.9|48125
1552604400000|2019-03-14 23:00:00|1520.2|1518.2|1530.3|1528.3|1540.4|1538.4|1518.3|1516.3|39258
1552777200000|2019-03-16 23:00:00|1532.3|1528|1531.1|1529.1|1533.3|1529.4|1530.4|1527.8|557
1552863600000|2019-03-17 23:00:00|1531|1529|1534.9|1532.9|1543.6|1541.6|1523.6|1521.6|35851
1552950000000|2019-03-18 23:00:00|1535|1533|1538.4|1536.4|1545.8|1543.8|1533|1531|34222
1553036400000|2019-03-19 23:00:00|1538.2|1536.2|1549.8|1547.8|1557.1|1555.1|1528.4|1526.4|48150
1553122800000|2019-03-20 23:00:00|1549.9|1547.9|1548.3|1546.3|1565.8|1563.3|1539.2|1536.8|47064
1553209200000|2019-03-21 23:00:00|1548.4|1546.4|1545.5|1542.5|1556|1554|1537.7|1535.7|53527
1553382000000|2019-03-23 23:00:00|1544.9|1540.9|1542.6|1540.6|1546.9|1543.9|1542.5|1540.5|777
1553468400000|2019-03-24 23:00:00|1542.5|1540.5|1555.3|1553.3|1562.8|1557.6|1540.1|1538.1|45400
1553554800000|2019-03-25 23:00:00|1555.2|1553.2|1544.8|1542.8|1557.1|1555.1|1540.5|1538.5|44224
1553641200000|2019-03-26 23:00:00|1544.7|1542.7|1529.7|1527.7|1549.3|1547.3|1527.7|1525.7|45510
1553727600000|2019-03-27 23:00:00|1529.6|1527.6|1504.5|1502.5|1534.7|1532.7|1498.8|1496.8|54419
1553814000000|2019-03-28 23:00:00|1505.6|1502.6|1514.5|1512.5|1521.7|1519.7|1499.5|1497.5|56478
1554069600000|2019-03-31 22:00:00|1514.7|1512.7|1515.1|1508|1522.8|1520.8|1506.9|1504.9|47126
1554156000000|2019-04-01 22:00:00|1512|1510|1515.9|1508.4|1516.4|1511.5|1495.3|1493.3|40907
1554242400000|2019-04-02 22:00:00|1513.3|1511.3|1515.7|1511|1520.8|1518.7|1505.2|1503.2|40847
1554328800000|2019-04-03 22:00:00|1515.5|1511.7|1516.2|1511.4|1519.3|1517.1|1491.3|1489.3|41593
1554415200000|2019-04-04 22:00:00|1516.1|1514.1|1514.5|1507|1522.4|1520.4|1508.2|1506.2|42722
1554674400000|2019-04-07 22:00:00|1512.8|1510.8|1526.9|1523.4|1531.3|1529.3|1512.7|1510.7|37479
1554760800000|2019-04-08 22:00:00|1525.8|1523.8|1524.5|1518.3|1535.5|1533.5|1522.3|1517.8|35995
1554847200000|2019-04-09 22:00:00|1524.1|1521.1|1525.4|1520.4|1530.9|1528.9|1516.1|1514.1|41597
1554933600000|2019-04-10 22:00:00|1524.6|1521.6|1499.8|1494.6|1526.6|1524.6|1490.8|1487.8|44180
1555020000000|2019-04-11 22:00:00|1500.7|1496.9|1501.3|1493.8|1512.8|1510.8|1495.1|1487.6|42601
1555279200000|2019-04-14 22:00:00|1500.9|1498.9|1503.8|1496.3|1504.9|1502.9|1486.4|1484.4|40622
1555365600000|2019-04-15 22:00:00|1500.8|1498.8|1503.9|1496.7|1504.1|1501.7|1489.4|1487.4|42966
1555452000000|2019-04-16 22:00:00|1502.2|1499.2|1503.1|1496.3|1511.2|1509.2|1493.8|1491.8|42143
1555538400000|2019-04-17 22:00:00|1500.3|1497.3|1504.4|1497.9|1505|1502.3|1494.7|1492.7|41553
1555884000000|2019-04-21 22:00:00|1501.8|1499.8|1505.3|1497.8|1509.4|1507.4|1500.4|1497.4|33356
1555970400000|2019-04-22 22:00:00|1502.8|1500.8|1487.9|1480.4|1505|1503|1476.4|1473.7|38632
1556056800000|2019-04-23 22:00:00|1485|1482|1498.3|1490.8|1500.2|1498.2|1480.1|1478.1|46598
1556143200000|2019-04-24 22:00:00|1495.9|1493.9|1497.6|1491.5|1502.9|1500.9|1487.3|1485.2|45694
1556229600000|2019-04-25 22:00:00|1495.3|1492.3|1512|1504.5|1512|1507.6|1491.2|1488.2|45545
1556488800000|2019-04-28 22:00:00|1507.7|1505.7|1494|1489|1508.6|1506.4|1489.1|1487.1|37857
1556575200000|2019-04-29 22:00:00|1492.8|1490.8|1496|1493|1502.5|1500.5|1483|1481|45486
1556661600000|2019-04-30 22:00:00|1496.2|1494.2|1469.7|1464.8|1497.2|1495.2|1461.4|1459.3|52655
1556748000000|2019-05-01 22:00:00|1469.6|1467.6|1464.1|1461.1|1473.9|1471.9|1457.7|1455.7|44704
1556834400000|2019-05-02 22:00:00|1463.9|1461.9|1497|1489.5|1499|1497|1460.8|1458.8|46821
1557093600000|2019-05-05 22:00:00|1494.8|1491.8|1492.9|1485.4|1499|1496.6|1477.1|1475.1|55223
1557180000000|2019-05-06 22:00:00|1491.4|1488.4|1492.5|1489|1495.4|1493.4|1481.1|1479.1|46092
1557266400000|2019-05-07 22:00:00|1492.1|1489.1|1486.2|1482.6|1498.4|1496.4|1483.7|1481.7|45502
1557352800000|2019-05-08 22:00:00|1485.5|1482.5|1480.1|1473.2|1487.8|1485.8|1470.9|1468.9|46783
1557439200000|2019-05-09 22:00:00|1478.7|1475.7|1484.2|1476.7|1485.6|1483.6|1474.8|1472.8|50617
1557698400000|2019-05-12 22:00:00|1478.6|1476.6|1480.2|1472.7|1482.2|1480.2|1462.8|1460.8|45679
1557784800000|2019-05-13 22:00:00|1478.5|1476.5|1481|1478|1487.1|1485.1|1474.9|1472.9|42464
1557871200000|2019-05-14 22:00:00|1480.6|1478.6|1481.6|1478.6|1486.7|1484.7|1477.3|1475.3|44666
1557957600000|2019-05-15 22:00:00|1480.4|1478.4|1457.2|1454.2|1483.4|1481.4|1453.7|1451.6|40124
1558044000000|2019-05-16 22:00:00|1456.5|1454.5|1443.7|1436.2|1458.1|1455.6|1440.9|1436.2|42274
1558303200000|2019-05-19 22:00:00|1442.5|1440.5|1450.7|1443.2|1450.7|1447.2|1439.6|1437.6|38209
1558389600000|2019-05-20 22:00:00|1447.1|1444.1|1448.6|1441.1|1449.2|1447.2|1438.9|1436.9|36824
1558476000000|2019-05-21 22:00:00|1446.2|1444.2|1446.5|1443.5|1451.4|1449|1440.8|1438.8|33538
1558562400000|2019-05-22 22:00:00|1446|1444|1461|1458|1465.9|1463.9|1443.3|1441.3|45357
1558648800000|2019-05-23 22:00:00|1461.1|1458.1|1460.5|1453|1462.7|1460.5|1454.6|1450.7|39702
1558908000000|2019-05-26 22:00:00|1458.6|1456.6|1459.8|1457.8|1464.4|1462.1|1456.8|1454.7|18467
1558994400000|2019-05-27 22:00:00|1459.7|1456.7|1436.8|1433.8|1462.3|1459.8|1430.6|1428.6|43407
1559080800000|2019-05-28 22:00:00|1437.4|1434.4|1444.7|1439.8|1449.3|1447.3|1435.9|1433.6|40605
1559167200000|2019-05-29 22:00:00|1443.1|1441.1|1455.8|1448.5|1459.1|1456.8|1437.9|1435.9|43301
1559253600000|2019-05-30 22:00:00|1453.1|1451.1|1463.2|1455.7|1469.8|1467.8|1449.3|1447.3|55179
1559512800000|2019-06-02 22:00:00|1460.3|1458.3|1482.2|1474.7|1484.6|1482.6|1459.4|1457.3|58402
1559599200000|2019-06-03 22:00:00|1480.6|1478.6|1483.6|1480.6|1487.2|1485.2|1467.6|1465.6|58483
1559685600000|2019-06-04 22:00:00|1483.7|1481.7|1485.1|1478.2|1505.6|1503.6|1478.1|1475.5|67876
1559772000000|2019-06-05 22:00:00|1482.9|1480.9|1492.8|1485.8|1501.5|1499.5|1476|1474|53730
1559858400000|2019-06-06 22:00:00|1490.7|1488.7|1505.2|1497.7|1516.8|1514.5|1486.8|1484.8|54235
1560117600000|2019-06-09 22:00:00|1498.6|1496.6|1471.7|1468.7|1502.5|1500|1465.8|1463.8|42071
1560204000000|2019-06-10 22:00:00|1472|1470|1478.9|1472.2|1481.2|1479.2|1466.4|1464.4|32903
1560290400000|2019-06-11 22:00:00|1476.4|1474.4|1479.5|1476.5|1489|1487|1473.9|1471.9|39972
1560376800000|2019-06-12 22:00:00|1480.4|1477.4|1492.5|1489.5|1494.7|1492.7|1475.4|1473.4|43181
1560463200000|2019-06-13 22:00:00|1492.6|1489.6|1491.8|1484.3|1514.3|1511.3|1480.8|1478.8|63315
1560722400000|2019-06-16 22:00:00|1489.1|1487.1|1485.8|1482.8|1491.8|1489.8|1479.2|1477.2|37843
1560808800000|2019-06-17 22:00:00|1486.7|1483.7|1502.6|1499.6|1510.1|1508.1|1482.9|1480.9|50732
1560895200000|2019-06-18 22:00:00|1501.9|1499.9|1519.1|1513.8|1519.9|1517|1493.1|1491.1|54561
1560981600000|2019-06-19 22:00:00|1518|1515|1546.5|1539.7|1552.9|1550.9|1513.6|1511.5|70567
1561068000000|2019-06-20 22:00:00|1547.5|1544.5|1538|1530.5|1557.5|1554.8|1517.5|1515.5|81991
1561327200000|2019-06-23 22:00:00|1537.3|1535.3|1547.6|1540.5|1548.5|1546.1|1530.9|1528.9|57232
1561413600000|2019-06-24 22:00:00|1545.2|1543.2|1539.7|1534|1552.7|1550.7|1528.9|1526.9|74993
1561500000000|2019-06-25 22:00:00|1537.9|1535.9|1530.2|1523.5|1539|1536.8|1519.2|1517.2|70969
1561586400000|2019-06-26 22:00:00|1530|1528|1529|1521.8|1531.7|1529.5|1517.3|1515.3|44839
1561672800000|2019-06-27 22:00:00|1527.1|1525.1|1535.5|1528|1535.5|1533.4|1522.1|1520.1|56280
1561932000000|2019-06-30 22:00:00|1525|1519.9|1517.1|1511.6|1531.5|1529.5|1513.5|1510.6|53662
1562018400000|2019-07-01 22:00:00|1515.2|1513.2|1534.9|1527.9|1535.3|1531.8|1505.9|1503.9|42815
1562104800000|2019-07-02 22:00:00|1532.9|1530.9|1534|1527|1548.1|1545.5|1521|1519|64011
1562191200000|2019-07-03 22:00:00|1533.9|1531|1528.9|1526.9|1535.3|1532.8|1523.3|1521.3|26040
1562277600000|2019-07-04 22:00:00|1530.1|1528.1|1503.9|1496.4|1535.2|1532.9|1490.7|1488.7|46586
1562536800000|2019-07-07 22:00:00|1503.2|1500.2|1504.6|1501.6|1513.8|1511.8|1497.3|1495.3|43198
1562623200000|2019-07-08 22:00:00|1503.7|1501.7|1512.6|1509.6|1514.9|1512.6|1495.7|1493.7|36483
1562709600000|2019-07-09 22:00:00|1513.1|1510.1|1525.2|1522.2|1530|1528|1505.5|1503.5|40443
1562796000000|2019-07-10 22:00:00|1526.2|1523.2|1513.5|1510.5|1533.1|1531.1|1511.4|1508.7|45200
1562882400000|2019-07-11 22:00:00|1513.6|1510.6|1526.7|1519.2|1526.7|1524.3|1506.5|1504.5|37226
1563141600000|2019-07-14 22:00:00|1524.2|1521.2|1540.4|1535.5|1541.9|1539.9|1517.6|1515.6|40937
1563228000000|2019-07-15 22:00:00|1540.2|1537.2|1557.1|1554.1|1570.9|1568.9|1532.6|1530.6|50040
1563314400000|2019-07-16 22:00:00|1558|1556|1598|1595|1600.2|1598.2|1553.3|1551.3|48591
1563400800000|2019-07-17 22:00:00|1601|1598|1636|1633|1636.9|1634.2|1593.4|1591.1|68034
1563487200000|2019-07-18 22:00:00|1634.7|1631.7|1623.6|1616.1|1660.1|1658.1|1607|1604.9|71694
1563746400000|2019-07-21 22:00:00|1626.2|1623.2|1639|1632.5|1644.4|1642.2|1618.4|1616.4|48663
1563832800000|2019-07-22 22:00:00|1637.6|1635.6|1643.3|1636.8|1655.2|1653.2|1618.9|1616.9|52315
1563919200000|2019-07-23 22:00:00|1641.5|1637.7|1663.5|1656.6|1666.1|1664.1|1634.1|1631.6|44145
1564005600000|2019-07-24 22:00:00|1659.9|1656.9|1642.4|1639.4|1666.5|1664.3|1633.3|1631.3|46879
1564092000000|2019-07-25 22:00:00|1645|1642|1643.2|1635.7|1653|1651|1634.5|1631.4|40191
1564351200000|2019-07-28 22:00:00|1642.9|1637.9|1647.8|1644.8|1649.4|1646.5|1634.7|1632.7|29881
1564437600000|2019-07-29 22:00:00|1648.5|1645.5|1658.8|1655.8|1662.3|1660|1641.1|1639.1|35963
1564524000000|2019-07-30 22:00:00|1658.4|1656.4|1628|1625|1658.8|1656.8|1621.1|1619.1|50799
1564610400000|2019-07-31 22:00:00|1627.4|1624.4|1635.3|1629.8|1640|1637.8|1593.4|1591.4|63313
1564696800000|2019-08-01 22:00:00|1633.6|1630.2|1624.2|1616.7|1636.9|1634.5|1605|1599.8|78074
1564956000000|2019-08-04 22:00:00|1624.1|1622.1|1643.1|1636.2|1658.2|1656.2|1613.3|1610.8|68759
1565042400000|2019-08-05 22:00:00|1644.7|1641.1|1646.9|1641.8|1653|1650.6|1637.1|1635.1|55088
1565128800000|2019-08-06 22:00:00|1645.8|1643.8|1713.9|1708.4|1725.6|1723.6|1645.2|1642.9|78406
1565215200000|2019-08-07 22:00:00|1709.5|1706.5|1697.1|1689.6|1722.3|1720.3|1682.1|1680.1|67182
1565301600000|2019-08-08 22:00:00|1700.1|1697.1|1701.7|1694.2|1715.2|1713.2|1687.7|1685.7|57958
1565560800000|2019-08-11 22:00:00|1698.3|1696.3|1708.2|1705.2|1717.9|1715.4|1682.5|1680.5|57274
1565647200000|2019-08-12 22:00:00|1708.1|1706.1|1699.9|1693.1|1752.1|1750.1|1654.8|1652.8|85362
1565733600000|2019-08-13 22:00:00|1699|1696|1723.1|1720.1|1733.6|1731.6|1688.6|1686.2|84561
1565820000000|2019-08-14 22:00:00|1723.2|1720.2|1728.1|1721.6|1740.4|1738.4|1711.3|1709.3|67350
1565906400000|2019-08-15 22:00:00|1727.8|1724.8|1714.9|1707.4|1734.5|1732.5|1706.5|1704.5|57082
1566165600000|2019-08-18 22:00:00|1711.2|1709.2|1689|1686|1715.2|1713|1686.4|1684.4|52997
1566252000000|2019-08-19 22:00:00|1691.3|1688.3|1718.3|1715.3|1720.5|1718.5|1687.1|1685.1|44911
1566338400000|2019-08-20 22:00:00|1715.6|1713.6|1713.8|1710.8|1721.4|1719.4|1700.9|1698.9|44121
1566424800000|2019-08-21 22:00:00|1715.2|1712.2|1705.8|1702.8|1716.6|1714.3|1695.5|1693.5|44162
1566511200000|2019-08-22 22:00:00|1707.4|1704.4|1746.2|1738.7|1749.4|1747.4|1699.4|1697.4|52087
1566770400000|2019-08-25 22:00:00|1761.3|1757.8|1770.1|1762.6|1779.4|1776.8|1753.3|1750.3|86789
1566856800000|2019-08-26 22:00:00|1768.1|1765.1|1822.4|1816.9|1822.6|1820.2|1764.3|1762.2|60506
1566943200000|2019-08-27 22:00:00|1820.4|1817.4|1839.3|1832.1|1852.4|1850.4|1808|1805.5|57977
1567029600000|2019-08-28 22:00:00|1835.5|1832.5|1829.8|1822.9|1866.5|1864.5|1806.1|1804.1|76202
1567116000000|2019-08-29 22:00:00|1826.3|1823.3|1840.9|1833.4|1848.8|1846.8|1807.9|1805.9|78172
1567375200000|2019-09-01 22:00:00|1844.5|1841.5|1847.9|1845.9|1859.2|1856.2|1828.1|1826.1|46315
1567461600000|2019-09-02 22:00:00|1846.5|1844.5|1928.1|1925.1|1930.7|1928.2|1834.7|1832.7|72356
1567548000000|2019-09-03 22:00:00|1924|1922|1962.6|1956.1|1966.5|1964.1|1920.2|1917.9|82173
1567634400000|2019-09-04 22:00:00|1955.5|1952.5|1867.2|1864.2|1959|1957|1849.8|1847.3|82812
1567720800000|2019-09-05 22:00:00|1867.9|1864.9|1822|1814.5|1881.2|1879.1|1798.2|1795.2|101758
1567980000000|2019-09-08 22:00:00|1814.5|1810.9|1802.4|1799.4|1832.4|1830.3|1794|1791.6|81977
1568066400000|2019-09-09 22:00:00|1802.3|1799.3|1802.6|1797.7|1819.2|1817.2|1779.2|1776.6|79721
1568152800000|2019-09-10 22:00:00|1801.7|1798.7|1814.8|1809.1|1826.5|1823.9|1790.4|1788.4|50797
1568239200000|2019-09-11 22:00:00|1812.8|1809.8|1812.1|1806.9|1848.2|1846.2|1802|1800|66785
1568325600000|2019-09-12 22:00:00|1809.1|1806.1|1747.5|1740|1820.2|1818.2|1741.3|1738.4|62701
1568584800000|2019-09-15 22:00:00|1782.7|1765.6|1786.9|1782.7|1801.7|1799.7|1764.8|1759.1|75306
1568671200000|2019-09-16 22:00:00|1787.1|1785.1|1804.9|1798.4|1810.4|1808.4|1776.5|1774.5|59620
1568757600000|2019-09-17 22:00:00|1802.1|1799.1|1778.3|1771.2|1805.7|1803.6|1753.2|1751.2|68923
1568844000000|2019-09-18 22:00:00|1777.1|1774.1|1781|1777.8|1795.3|1793.3|1760.4|1758.4|65519
1568930400000|2019-09-19 22:00:00|1782.2|1779.2|1803|1795.5|1803.4|1797.8|1776.1|1774.1|46558
1569189600000|2019-09-22 22:00:00|1797.2|1793.3|1865.9|1862.9|1872|1870|1796.3|1791.6|72491
1569276000000|2019-09-23 22:00:00|1862.9|1859.9|1862.4|1857.2|1875.3|1873.3|1826.6|1824|75994
1569362400000|2019-09-24 22:00:00|1865.1|1862.1|1794.5|1787.4|1869.8|1867.8|1783|1780.4|69657
1569448800000|2019-09-25 22:00:00|1793.5|1791.5|1786.1|1778.9|1806.3|1804.3|1774.4|1772.4|79992
1569535200000|2019-09-26 22:00:00|1786|1783|1758.7|1751.2|1791.5|1789.5|1730.6|1728.6|78690
1569794400000|2019-09-29 22:00:00|1754.6|1751.6|1701.9|1698|1761.8|1759.7|1694.1|1692.1|71394
1569880800000|2019-09-30 22:00:00|1703|1701|1727|1720.8|1733.8|1731.8|1690.8|1688.8|67786
1569967200000|2019-10-01 22:00:00|1727.5|1724.5|1757.9|1754.9|1768.6|1766.6|1720.4|1718.4|63105
1570053600000|2019-10-02 22:00:00|1759.5|1756.5|1758.1|1751.7|1780.8|1778.8|1748.2|1746.1|65458
1570140000000|2019-10-03 22:00:00|1758.4|1755.4|1759.6|1752.1|1770.2|1767.1|1730.7|1728.7|59177
1570399200000|2019-10-06 22:00:00|1761.1|1758.1|1745.6|1741.2|1763.1|1761|1740.3|1738.3|42807
1570485600000|2019-10-07 22:00:00|1746|1743|1775.2|1771.8|1782.2|1780.2|1728.1|1726.1|72334
1570572000000|2019-10-08 22:00:00|1775.5|1773.5|1775.2|1770.8|1796.9|1794.9|1768|1766|65183
1570658400000|2019-10-09 22:00:00|1776.1|1773.1|1753.2|1749.2|1791|1788.7|1743.4|1741.4|68069
1570744800000|2019-10-10 22:00:00|1754.6|1751.6|1760.7|1753.2|1776.6|1774.6|1735.3|1733.3|77017
1571004000000|2019-10-13 22:00:00|1755.4|1752.4|1768.2|1763.5|1771.6|1769.6|1743.8|1741.8|55797
1571090400000|2019-10-14 22:00:00|1766.5|1763.4|1743.8|1738|1774.6|1772.6|1736.2|1734.2|53599
1571176800000|2019-10-15 22:00:00|1744.2|1740.2|1742.8|1737.8|1748.4|1746.4|1717.5|1715.5|66385
1571263200000|2019-10-16 22:00:00|1741.8|1738.8|1756.4|1753.3|1765.6|1763.6|1732.7|1730.7|53424
1571349600000|2019-10-17 22:00:00|1756.2|1754.2|1758.8|1751.3|1761.4|1759.4|1741.8|1739.8|44623
1571608800000|2019-10-20 22:00:00|1756.7|1753.7|1759.7|1754.3|1788.8|1786.8|1752.1|1750.1|54655
1571695200000|2019-10-21 22:00:00|1758.6|1756.6|1753.9|1750.9|1767.9|1765.9|1744.4|1742.4|53312
1571781600000|2019-10-22 22:00:00|1755.4|1752.4|1756.1|1754.1|1763.3|1761.3|1751.7|1749.7|39541
1571868000000|2019-10-23 22:00:00|1757.2|1754.2|1782.4|1780.4|1785.8|1783.8|1749.2|1747.2|43952
1571954400000|2019-10-24 22:00:00|1782.3|1780.3|1806.8|1799.3|1834.4|1832.4|1780|1778|61966
1572217200000|2019-10-27 23:00:00|1802.8|1800.8|1785.3|1783.3|1814.8|1812.8|1779.7|1777.7|59301
1572303600000|2019-10-28 23:00:00|1785.4|1783.4|1780.7|1778.7|1791.2|1789.2|1762|1760|53776
1572390000000|2019-10-29 23:00:00|1780.8|1778.8|1787.2|1785.2|1797.4|1795.4|1760.2|1758.1|60932
1572476400000|2019-10-30 23:00:00|1787.1|1785.1|1810.7|1808.7|1818.7|1816.7|1780.5|1778.5|65924
1572562800000|2019-10-31 23:00:00|1810.9|1808.9|1815.4|1807.9|1816.3|1814.3|1795|1793|57704
1572822000000|2019-11-03 23:00:00|1811.4|1808.4|1808.4|1803.2|1823.4|1821.4|1797.8|1795.8|49593
1572908400000|2019-11-04 23:00:00|1807.5|1805.5|1760.8|1753.9|1810.2|1808.2|1754.8|1752.8|64768
1572994800000|2019-11-05 23:00:00|1759.1|1756.1|1765.6|1761.9|1766.7|1764.3|1739.8|1737.8|57797
1573081200000|2019-11-06 23:00:00|1763.5|1761.5|1712.7|1709.7|1768.2|1766.2|1697|1695|70700
1573167600000|2019-11-07 23:00:00|1711.7|1709.6|1683.2|1675.7|1713.9|1711.5|1670.6|1668.6|70971
1573426800000|2019-11-10 23:00:00|1684.4|1682.4|1687.3|1684.3|1695.2|1693.2|1667.6|1665.6|50521
1573513200000|2019-11-11 23:00:00|1684.9|1681.9|1678.3|1675.3|1691.4|1689.4|1665.7|1663.7|63505
1573599600000|2019-11-12 23:00:00|1678.2|1676.2|1698.6|1695.6|1704|1702|1677.8|1675.8|55762
1573686000000|2019-11-13 23:00:00|1696.7|1694.7|1703.6|1700.6|1711.9|1709.9|1689.2|1687.2|49821
1573772400000|2019-11-14 23:00:00|1704.3|1702.3|1700|1692.5|1705.1|1702.8|1683.1|1681.1|45817
1574031600000|2019-11-17 23:00:00|1698.1|1695.1|1705.3|1702.3|1707.1|1705.1|1675.3|1673.3|48097
1574118000000|2019-11-18 23:00:00|1704.9|1702.9|1716.5|1713.5|1719.9|1717.9|1698|1696|52794
1574204400000|2019-11-19 23:00:00|1715.9|1713.9|1716.4|1713.4|1721.9|1719.9|1704.3|1702.3|59906
1574290800000|2019-11-20 23:00:00|1717.6|1715.6|1711.6|1708.6|1721.2|1718.6|1705.4|1703.4|57298
1574377200000|2019-11-21 23:00:00|1711.2|1709.2|1703.7|1696.2|1724.8|1722.8|1699.7|1695.8|43586
1574636400000|2019-11-24 23:00:00|1698.3|1695.3|1690.2|1687.2|1701.8|1699.1|1686.8|1684.8|62208
1574722800000|2019-11-25 23:00:00|1689.5|1686.5|1708.6|1705.6|1712.9|1710.9|1682.7|1680.7|42025
1574809200000|2019-11-26 23:00:00|1709.8|1707.8|1697.4|1694.2|1711.2|1708.7|1694.3|1692.2|41885
1574895600000|2019-11-27 23:00:00|1697.1|1695.1|1694.9|1689|1702.8|1700.8|1692.6|1689|22733
1574982000000|2019-11-28 23:00:00|1695|1692|1703.1|1701.1|1706.2|1703.8|1686.8|1684.8|36368
1575241200000|2019-12-01 23:00:00|1699|1697|1693.6|1688.5|1701|1699|1683.8|1681.8|50302
1575327600000|2019-12-02 23:00:00|1692|1690|1720.3|1715|1721.7|1719.7|1688.3|1686.3|51293
1575414000000|2019-12-03 23:00:00|1718.3|1715.3|1688.5|1682.8|1731.8|1729.3|1681.3|1679.2|65912
1575500400000|2019-12-04 23:00:00|1687.1|1685.1|1697.9|1694.5|1702.9|1700.9|1682.9|1680.9|46361
1575586800000|2019-12-05 23:00:00|1697.2|1695.2|1660.9|1653.4|1706.5|1703.4|1654.1|1652.1|51689
1575846000000|2019-12-08 23:00:00|1658.5|1655.5|1662.7|1658.6|1670|1668|1653.9|1651.9|41925
1575932400000|2019-12-09 23:00:00|1662.8|1659.7|1668.5|1665.5|1672.9|1670.9|1659.2|1657.2|37383
1576018800000|2019-12-10 23:00:00|1668.4|1665.4|1688.7|1683.7|1697.7|1695.7|1661.3|1659.3|43925
1576105200000|2019-12-11 23:00:00|1687.6|1685.6|1695.5|1690.2|1713.3|1711.3|1678|1676|54518
1576191600000|2019-12-12 23:00:00|1695|1693|1697|1689.5|1705|1702.5|1685.5|1683.5|55086
1576450800000|2019-12-15 23:00:00|1698.7|1695.7|1706.6|1701.6|1709.9|1707.9|1691.6|1689.6|35817
1576537200000|2019-12-16 23:00:00|1705.3|1703.3|1703.6|1699.4|1712.6|1710.6|1697.2|1695.2|34220
1576623600000|2019-12-17 23:00:00|1702|1700|1703.3|1700.3|1708|1706|1689.6|1687.6|28635
1576710000000|2019-12-18 23:00:00|1702.2|1699.2|1709.6|1703.4|1713.7|1711.7|1691.3|1689.3|29173
1576796400000|2019-12-19 23:00:00|1707.6|1705.6|1724.4|1716.9|1727|1725|1704.2|1702.2|31861
1577055600000|2019-12-22 23:00:00|1719.8|1716.8|1746.6|1743.5|1749.5|1745|1719.1|1716.8|38502
1577142000000|2019-12-23 23:00:00|1745.8|1742.8|1778.9|1775.9|1780.3|1777.7|1738.5|1736.5|49451
1577228400000|2019-12-24 23:00:00|1779.3|1773.4|1779.3|1773.4|1779.3|1773.4|1779.3|1773.4|1
1577314800000|2019-12-25 23:00:00|1778.3|1773.3|1790.9|1786.5|1806.4|1804.4|1774.7|1770.6|62042
1577401200000|2019-12-26 23:00:00|1791.6|1788.6|1780.6|1773.1|1798.5|1796.5|1775.7|1772.2|44208
1577660400000|2019-12-29 23:00:00|1781.7|1776.7|1794.7|1789.9|1797.4|1795.4|1779.1|1775.5|38019
1577746800000|2019-12-30 23:00:00|1793.7|1791.7|1788.8|1781.3|1815.8|1813.8|1783.4|1780.9|48323
1577919600000|2020-01-01 23:00:00|1793.1|1788|1805|1799.4|1811.2|1809.2|1780|1778|49475
1578006000000|2020-01-02 23:00:00|1802.6|1800.6|1809.4|1801.9|1828.9|1826.4|1800.8|1798.8|71052
1578265200000|2020-01-05 23:00:00|1818.9|1814.3|1817.8|1812.5|1851.8|1849.8|1802.6|1800.6|82889
1578351600000|2020-01-06 23:00:00|1816.3|1813.3|1843.3|1837.6|1846|1843|1796|1794|64169
1578438000000|2020-01-07 23:00:00|1840.3|1837.3|1812.7|1808|1887.6|1885.1|1807|1804.9|117216
1578524400000|2020-01-08 23:00:00|1811.9|1808.9|1791.4|1788|1821.7|1819.7|1781.1|1779.1|75142
1578610800000|2020-01-09 23:00:00|1793.1|1790.1|1815.2|1807.7|1816.5|1814.5|1785.8|1783.8|50250
1578870000000|2020-01-12 23:00:00|1807.1|1805.1|1798.4|1793.2|1810.9|1808.4|1793.2|1791.2|44135
1578956400000|2020-01-13 23:00:00|1798|1796|1782.2|1777.5|1798.4|1796.1|1769.3|1767.3|50537
1579042800000|2020-01-14 23:00:00|1781.6|1779.6|1802|1799|1805.3|1803.3|1776.1|1774.1|47273
1579129200000|2020-01-15 23:00:00|1800.7|1798.7|1795.8|1792.8|1806|1804|1788.3|1786.3|39751
1579215600000|2020-01-16 23:00:00|1795.2|1793.2|1807.1|1799.6|1818.5|1816.5|1791.6|1789.6|44526
1579474800000|2020-01-19 23:00:00|1806.1|1803.1|1807.7|1805.7|1814.2|1812.2|1801|1799|23047
1579561200000|2020-01-20 23:00:00|1808.3|1806.3|1780.5|1777.4|1816.7|1814.7|1764.6|1762.6|59792
1579647600000|2020-01-21 23:00:00|1782.8|1779.8|1785.3|1781.5|1794.3|1792.3|1769.7|1767.7|42711
1579734000000|2020-01-22 23:00:00|1785.9|1782.9|1781.8|1778.8|1792.6|1790.6|1761.7|1759.7|49194
1579820400000|2020-01-23 23:00:00|1782.9|1780.9|1815.4|1807.9|1815.8|1813.8|1775.9|1773.9|44942
1580079600000|2020-01-26 23:00:00|1833.7|1830.4|1811.8|1808.6|1836.3|1833.5|1805.6|1803.6|63292
1580166000000|2020-01-27 23:00:00|1810.6|1808.4|1749.4|1745.7|1813.2|1811.2|1745|1743|52032
1580252400000|2020-01-28 23:00:00|1748|1745|1757.3|1754.3|1760.4|1758.4|1739.9|1737.9|45470
1580338800000|2020-01-29 23:00:00|1757.1|1754.1|1785.4|1782|1805.9|1803.5|1755.6|1752.7|68233
1580425200000|2020-01-30 23:00:00|1785.5|1782.5|1807.6|1800.1|1811.1|1808.5|1780.7|1778.1|48119
1580684400000|2020-02-02 23:00:00|1806.8|1803.8|1769.9|1766.9|1811.7|1808.9|1760.8|1758.8|60857
1580770800000|2020-02-03 23:00:00|1770.1|1767.1|1760.6|1757.6|1779.7|1777.6|1754.1|1752.1|47478
1580857200000|2020-02-04 23:00:00|1760.9|1757.9|1762.6|1759.6|1774.1|1771.9|1749.6|1747.3|53992
1580943600000|2020-02-05 23:00:00|1763.5|1760.5|1783.3|1780.3|1789.7|1787.7|1761.4|1758.8|45031
1581030000000|2020-02-06 23:00:00|1783.5|1780.5|1773.4|1766.9|1787.8|1785.7|1765.6|1761|52178
1581289200000|2020-02-09 23:00:00|1771.3|1768.3|1778.4|1775.4|1785.1|1783.1|1769.5|1767.4|43859
1581375600000|2020-02-10 23:00:00|1778.7|1775.7|1766.4|1763.4|1782.4|1780.4|1758.4|1755.9|46551
1581462000000|2020-02-11 23:00:00|1766.3|1763.3|1749.9|1746.9|1769.2|1766.2|1747.9|1745.3|51152
1581548400000|2020-02-12 23:00:00|1750.4|1747.4|1766.4|1763|1775.1|1772.8|1748.4|1745.8|46964
1581634800000|2020-02-13 23:00:00|1766.3|1763.3|1777.8|1770.3|1782.5|1780.2|1763.2|1760.8|36782
1581894000000|2020-02-16 23:00:00|1772.2|1769.2|1780.2|1777.2|1791|1788.6|1771.1|1768.1|24790
1581980400000|2020-02-17 23:00:00|1780.8|1777.8|1818.6|1815.1|1825.1|1822.5|1780.7|1777.7|50597
1582066800000|2020-02-18 23:00:00|1819|1816|1844.6|1841.6|1848.3|1845.8|1816.5|1814|58257
1582153200000|2020-02-19 23:00:00|1841.3|1838.3|1838.1|1835.1|1846.4|1843.8|1824|1821.6|58037
1582239600000|2020-02-20 23:00:00|1838.3|1835.3|1852.4|1844.9|1864.9|1862.4|1836.9|1834.3|58827
1582498800000|2020-02-23 23:00:00|1870.6|1867.6|1864.7|1861.7|1896.4|1893.7|1855.5|1852.6|90387
1582585200000|2020-02-24 23:00:00|1867.1|1864.1|1801.9|1798.1|1868.6|1865.6|1787.4|1784.8|96254
1582671600000|2020-02-25 23:00:00|1801|1798|1794.7|1790.9|1822.7|1820.3|1780.6|1778.2|92185
1582758000000|2020-02-26 23:00:00|1792.3|1789.3|1779.3|1776.3|1815.2|1813.2|1763.1|1760.8|76414
1582844400000|2020-02-27 23:00:00|1776.5|1773.5|1671|1663.5|1788.4|1785.8|1640.7|1638.5|109881
1583103600000|2020-03-01 23:00:00|1656.6|1653.6|1676.8|1672.6|1707.5|1704.7|1645.3|1642.3|92755
1583190000000|2020-03-02 23:00:00|1674.1|1671.1|1724|1720.2|1748.9|1746.1|1673.9|1670.9|94323
1583276400000|2020-03-03 23:00:00|1721.5|1718.5|1726.7|1719.2|1735.5|1732.9|1709.4|1707.4|68375
1583362800000|2020-03-04 23:00:00|1724.9|1721.9|1744.7|1741.1|1748.1|1745.5|1716.2|1713.6|63841
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1738.5|1731|1759.1|1756.8|1706.3|1703.3|86553
1583622000000|2020-03-07 23:00:00|1746.7|1741.1|1758|1755|1762.3|1759.3|1745.5|1740.4|4265
1583708400000|2020-03-08 23:00:00|1759.1|1753.9|1693.9|1690.9|1759.1|1755.3|1657.8|1655.2|112131
1583794800000|2020-03-09 23:00:00|1693.7|1690.7|1697.1|1694.1|1721.5|1718.8|1682.4|1679.4|79774
1583881200000|2020-03-10 23:00:00|1696.9|1693.9|1677.3|1675.3|1713|1710.1|1668.6|1666.1|59624
1583967600000|2020-03-11 23:00:00|1677.6|1675.6|1580.3|1577.3|1693.9|1691.3|1553.7|1550.9|107758
1584054000000|2020-03-12 23:00:00|1580.2|1577.2|1475.5|1468|1588.5|1585.9|1445.6|1443|117831
1584226800000|2020-03-14 23:00:00|1512.9|1503.9|1482.3|1477.3|1517.5|1509.5|1479.1|1473.7|5934
1584313200000|2020-03-15 23:00:00|1482.1|1477.1|1297|1292|1492.2|1489|1134.6|1131.5|111515
1584399600000|2020-03-16 23:00:00|1296.8|1291.8|1275.9|1270.9|1327.5|1324.1|1213.8|1210.2|108673
1584486000000|2020-03-17 23:00:00|1276|1271|1208.5|1203.5|1292.4|1287.4|1166.4|1161.4|126461
1584572400000|2020-03-18 23:00:00|1208.6|1203.6|1208.6|1203.6|1234.3|1229.5|1179.6|1174.8|121184
1584658800000|2020-03-19 23:00:00|1208.5|1203.5|1267|1258.6|1306.3|1301.4|1206.5|1202.1|112442
1584831600000|2020-03-21 23:00:00|1268|1262.4|1241.8|1236.8|1270.2|1262.8|1230.5|1223.8|3246
1584918000000|2020-03-22 23:00:00|1241.5|1236.5|1346.9|1341.9|1348.3|1343.7|1235.4|1231|96734
1585004400000|2020-03-23 23:00:00|1346.8|1341.8|1448|1443.2|1451.9|1448.1|1318.9|1314.9|117994
1585090800000|2020-03-24 23:00:00|1448.1|1443.1|1437.8|1432.8|1475.1|1470.8|1403.4|1399.7|85936
1585177200000|2020-03-25 23:00:00|1437.5|1432.5|1448.2|1443.2|1470.6|1466.7|1418.3|1413.8|78996
1585263600000|2020-03-26 23:00:00|1451.7|1446.7|1449.8|1444.8|1465.9|1461.7|1419.1|1415|80067
1585519200000|2020-03-29 22:00:00|1456|1445.5|1408|1403|1462|1452.9|1384|1379.7|113623
1585605600000|2020-03-30 22:00:00|1410.2|1405.2|1400.4|1395.4|1427.8|1423.3|1387.3|1383.2|97625
1585692000000|2020-03-31 22:00:00|1397.9|1392.9|1398.6|1393.6|1416.8|1412.2|1384.3|1379.5|96492
1585778400000|2020-04-01 22:00:00|1399.1|1394.1|1448.9|1443.9|1458.2|1453.8|1392.2|1387.9|101120
1585864800000|2020-04-02 22:00:00|1452.3|1448.3|1442.5|1437.5|1457.4|1453.2|1429.9|1425.2|103176
1586124000000|2020-04-05 22:00:00|1448.2|1444|1501.8|1496.8|1511.3|1506.5|1427.2|1422.6|111461
1586210400000|2020-04-06 22:00:00|1504.9|1499.9|1506.5|1497|1555|1551.9|1489.9|1482.4|118080
1586296800000|2020-04-07 22:00:00|1506|1496.6|1497.2|1493.6|1521.5|1512.9|1486.9|1476.9|103733
1586383200000|2020-04-08 22:00:00|1497.1|1489.9|1549.6|1539.6|1563.2|1553.2|1493.8|1485.6|120232
1586728800000|2020-04-12 22:00:00|1556.7|1545.3|1542.4|1534.2|1557.6|1548.1|1517.5|1511|128927
1586815200000|2020-04-13 22:00:00|1539.2|1534.8|1579.2|1574.5|1589.2|1582.6|1537|1530.1|155771
1586901600000|2020-04-14 22:00:00|1579|1573.5|1550.9|1540.9|1586.5|1576.5|1530.3|1524.7|133277
1586988000000|2020-04-15 22:00:00|1550.1|1545.1|1556.7|1546.7|1564.6|1558.4|1524.5|1516.1|121123
1587074400000|2020-04-16 22:00:00|1556.5|1552|1522.2|1512.2|1559.8|1554|1504.2|1499.3|122778
1587333600000|2020-04-19 22:00:00|1523.1|1506.1|1535.9|1528.8|1552.3|1542.4|1507.5|1498.3|132688
1587420000000|2020-04-20 22:00:00|1533.7|1527.2|1491.6|1481.6|1538.1|1531.6|1456|1449.5|147713
1587506400000|2020-04-21 22:00:00|1496.5|1486.5|1515|1507|1521.7|1517.8|1469|1465.1|115408
1587592800000|2020-04-22 22:00:00|1516.1|1508.1|1530.4|1522.4|1546.8|1544.8|1498.4|1493.6|117096
1587679200000|2020-04-23 22:00:00|1526.9|1524.9|1529.4|1521.4|1540.3|1538.3|1504.1|1502.1|86280
1587938400000|2020-04-26 22:00:00|1529.9|1517.9|1522.7|1519.2|1534.1|1532.1|1503.3|1501.3|75685
1588024800000|2020-04-27 22:00:00|1520|1518|1518.5|1515|1529.6|1523.6|1492.4|1488.8|95576
1588111200000|2020-04-28 22:00:00|1517.1|1515.1|1533.4|1525.4|1541.4|1539.4|1510.6|1508.6|81380
1588197600000|2020-04-29 22:00:00|1532.9|1529.4|1501.2|1494.2|1555.1|1551.1|1463.9|1460|108209
1588284000000|2020-04-30 22:00:00|1499.8|1492.3|1501|1493|1506.8|1504.8|1475.7|1472.3|90777
1588543200000|2020-05-03 22:00:00|1499.8|1490.2|1480.4|1478.4|1508.3|1506.3|1472.5|1467.6|89282
1588629600000|2020-05-04 22:00:00|1479.9|1477.9|1498.6|1490.8|1507|1503.7|1473.2|1471.2|77936
1588716000000|2020-05-05 22:00:00|1498.8|1496.8|1487.7|1484.2|1518.2|1516.1|1483.7|1480.2|84591
1588802400000|2020-05-06 22:00:00|1486.4|1482.9|1535.6|1532.1|1547.7|1543|1483.9|1479.8|100882
1588888800000|2020-05-07 22:00:00|1536.4|1532.9|1551.2|1543.2|1565.3|1562|1522.3|1519.3|123308
1589148000000|2020-05-10 22:00:00|1563|1548|1550.1|1546.6|1565.1|1560.9|1528.8|1525.1|91033
1589234400000|2020-05-11 22:00:00|1551.3|1547.8|1546.6|1543.1|1566.3|1562.1|1533.8|1531.5|88721
1589320800000|2020-05-12 22:00:00|1545.7|1543.7|1558.4|1554.9|1566.4|1564.4|1532.2|1530.2|97145
1589407200000|2020-05-13 22:00:00|1558.8|1556.8|1588|1584.5|1593.8|1589.5|1546|1544|94145
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1667.7|1659.7|1674.2|1672|1578.3|1574.8|143088
1589752800000|2020-05-17 22:00:00|1682.5|1674.5|1700.3|1696.8|1758.8|1756.8|1668.6|1664.6|160817
1589839200000|2020-05-18 22:00:00|1700.9|1697.4|1735.7|1733.7|1754.6|1748.8|1698.4|1694.7|130524
1589925600000|2020-05-19 22:00:00|1736.6|1734.6|1757|1753.5|1764.8|1762.8|1728.2|1724.8|127672
1590012000000|2020-05-20 22:00:00|1754.5|1752.5|1711.5|1709.5|1755.6|1752.8|1688.6|1686.4|135733
1590098400000|2020-05-21 22:00:00|1713.1|1705.8|1725.6|1716.6|1729.4|1724|1673.8|1669.6|128673
1590357600000|2020-05-24 22:00:00|1725.9|1714.4|1713.4|1709.9|1728.3|1719.9|1690.4|1686.5|94578
1590444000000|2020-05-25 22:00:00|1707.2|1703.7|1715|1713|1749.2|1744.8|1703.5|1700.4|128781
1590530400000|2020-05-26 22:00:00|1713.4|1711.4|1729.5|1720.5|1738.3|1735.7|1685.4|1681|121873
1590616800000|2020-05-27 22:00:00|1734.7|1725.7|1736.6|1734.6|1754.2|1752.1|1719|1713.8|129765
1590703200000|2020-05-28 22:00:00|1742.1|1733.5|1792.8|1783.8|1792.8|1790.3|1727.3|1725.1|107720
1590962400000|2020-05-31 22:00:00|1819.5|1810.5|1831.8|1828.3|1840.5|1837.8|1798.7|1791.9|130337
1591048800000|2020-06-01 22:00:00|1833.2|1829.7|1809.7|1806.2|1841.8|1835.8|1779.3|1777.3|111027
1591135200000|2020-06-02 22:00:00|1807|1803.5|1768|1764.5|1810.8|1808|1747.1|1745.1|130296
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1771.9|1769.9|1786.6|1784.5|1748.3|1745.8|114683
1591308000000|2020-06-04 22:00:00|1774.7|1771.2|1748.2|1739.2|1778.2|1776.2|1723|1717|104168
1591567200000|2020-06-07 22:00:00|1739.2|1730.2|1778.3|1774.8|1781.2|1779.1|1733.5|1727.2|85662
1591653600000|2020-06-08 22:00:00|1777.1|1773.6|1754.9|1751.4|1779.6|1776.8|1747.3|1744.6|88269
1591740000000|2020-06-09 22:00:00|1755.8|1752.3|1811.5|1808|1821|1818.8|1755.3|1751.5|82796
1591826400000|2020-06-10 22:00:00|1813.5|1810|1768|1764.5|1818.1|1815.6|1749.6|1747.2|107318
1591912800000|2020-06-11 22:00:00|1768.6|1765.1|1753.8|1744.8|1776.5|1774.5|1739.9|1737.5|98695
1592172000000|2020-06-14 22:00:00|1746.3|1744.3|1738|1734.5|1756.9|1754.9|1696.3|1694.2|96543
1592258400000|2020-06-15 22:00:00|1740.8|1737.3|1747.5|1744|1759.3|1756.3|1730.1|1727.5|92221
1592344800000|2020-06-16 22:00:00|1746.6|1744.6|1752.2|1748.7|1762.1|1759.9|1734.9|1732.2|75102
1592431200000|2020-06-17 22:00:00|1749.9|1747.9|1739.2|1735.7|1769.3|1767.2|1732.6|1730.6|70931
1592517600000|2020-06-18 22:00:00|1740.8|1737.3|1765.1|1756.1|1783.1|1780.3|1738.5|1735.2|77419
1592776800000|2020-06-21 22:00:00|1770|1764.5|1775.7|1767.9|1804.4|1802.3|1767.5|1761.5|96768
1592863200000|2020-06-22 22:00:00|1772.5|1770.5|1795.1|1788|1803.5|1800.8|1768.1|1765.3|109676
1592949600000|2020-06-23 22:00:00|1796.9|1793.4|1751.6|1748.1|1810.2|1806.6|1739.8|1736.3|118278
1593036000000|2020-06-24 22:00:00|1752.4|1748.9|1781.9|1778.4|1785.3|1781.6|1745.2|1742.5|96585
1593122400000|2020-06-25 22:00:00|1782.8|1779.3|1783|1774|1796.2|1794.2|1750.6|1748.6|91591
1593381600000|2020-06-28 22:00:00|1787.4|1781.9|1789.9|1782.3|1797.7|1795.7|1770|1767.5|86133
1593468000000|2020-06-29 22:00:00|1784.1|1780.6|1820.4|1816.9|1826.5|1823.6|1778.5|1776|95590
1593554400000|2020-06-30 22:00:00|1821.4|1817.9|1802.4|1798.9|1846.2|1843.6|1784.5|1782.4|115605
1593640800000|2020-07-01 22:00:00|1805.2|1801.7|1795.9|1793.9|1814.1|1812.1|1777|1775|83097
1593727200000|2020-07-02 22:00:00|1796.9|1793.4|1808.5|1801.5|1808.5|1805.9|1794.6|1790.9|47661
1593986400000|2020-07-05 22:00:00|1806.4|1800.9|1828.6|1825.1|1842.2|1839.5|1795.8|1793|71978
1594072800000|2020-07-06 22:00:00|1828.7|1825.2|1828|1824.5|1838.4|1835.3|1800.4|1797.9|75523
1594159200000|2020-07-07 22:00:00|1829.7|1826.2|1873.7|1866|1878.6|1876.1|1826.2|1821.3|88885
1594245600000|2020-07-08 22:00:00|1874.1|1872.1|1868.9|1865.4|1905.9|1903.1|1850|1847.5|92241
1594332000000|2020-07-09 22:00:00|1866.8|1863.3|1877.2|1868.8|1882.5|1880.1|1850.4|1846.9|78392
1594591200000|2020-07-12 22:00:00|1878|1874.5|1909.1|1905.6|1940|1937.4|1875.7|1871.3|96610
1594677600000|2020-07-13 22:00:00|1909|1905.5|1922|1918.5|1931.4|1928.8|1888.7|1886.7|110029
1594764000000|2020-07-14 22:00:00|1927.8|1925.8|1942.6|1939.1|1950|1947.2|1914.4|1911.4|101188
1594850400000|2020-07-15 22:00:00|1945.5|1943.5|1918.9|1915.4|1948.2|1945.3|1910.9|1908.4|89619
1594936800000|2020-07-16 22:00:00|1918.2|1914.7|1939.3|1928.1|1941.4|1939.2|1894|1890.9|84921
1595196000000|2020-07-19 22:00:00|1934.4|1932.4|1992.4|1988.9|1994.4|1991.2|1926.3|1923.5|100601
1595282400000|2020-07-20 22:00:00|1993.6|1991.6|2131.3|2129.3|2135.5|2131.9|1986.6|1984|141781
1595368800000|2020-07-21 22:00:00|2135.9|2126.9|2300.8|2297.3|2311.3|2305.9|2130|2124.7|194255
1595455200000|2020-07-22 22:00:00|2309.8|2307.8|2265|2256|2331.7|2325.4|2226.6|2224.6|202558
1595541600000|2020-07-23 22:00:00|2264.2|2262.2|2280.3|2271.3|2293.4|2291.4|2240.6|2238.6|160126
1595800800000|2020-07-26 22:00:00|2280.6|2275.1|2461.6|2458.1|2463.1|2459.7|2277.5|2269.6|216889
1595887200000|2020-07-27 22:00:00|2452.8|2449.3|2442.6|2440.6|2622.5|2619.5|2231.9|2226.6|252093
1595973600000|2020-07-28 22:00:00|2452.2|2444.4|2432.4|2430.4|2496.8|2494.8|2334.8|2328.7|174319
1596060000000|2020-07-29 22:00:00|2436.9|2428|2352.2|2344.7|2445.4|2440.3|2291.6|2289.6|187669
1596146400000|2020-07-30 22:00:00|2353.4|2351.4|2445.1|2436.1|2452.5|2449.7|2329.6|2327.6|190317
1596405600000|2020-08-02 22:00:00|2479.9|2474.4|2434.6|2427.4|2504.2|2494.7|2405.2|2399.5|169056
1596492000000|2020-08-03 22:00:00|2436.5|2434.5|2602.1|2598.6|2607.1|2603.5|2414.4|2412.4|177641
1596578400000|2020-08-04 22:00:00|2614.6|2605.6|2700.8|2693.9|2715.5|2713.3|2540.8|2532.1|246512
1596664800000|2020-08-05 22:00:00|2697.9|2694.4|2893.6|2890.1|2910.8|2907.7|2681.8|2677.3|220337
1596751200000|2020-08-06 22:00:00|2898.9|2890.2|2834.6|2823.3|2989.2|2984.6|2738.4|2736|257325
1597010400000|2020-08-09 22:00:00|2850.8|2835.6|2916.9|2909.9|2942.7|2940.1|2784.8|2777.6|213964
1597096800000|2020-08-10 22:00:00|2915.2|2909.1|2485.1|2478.9|2931.8|2924.3|2442.6|2433.6|280774
1597183200000|2020-08-11 22:00:00|2478.9|2475.4|2555.7|2548.4|2634|2627|2349.2|2335.2|283680
1597269600000|2020-08-12 22:00:00|2560.8|2550.4|2752.7|2746.1|2774.5|2771.1|2529.8|2525.2|233009
1597356000000|2020-08-13 22:00:00|2754.7|2746.6|2650.1|2639.4|2777.1|2771.5|2575.2|2572.9|256181
1597615200000|2020-08-16 22:00:00|2668.8|2651.7|2749.7|2746.2|2758.7|2756.7|2584.1|2578.9|219637
1597701600000|2020-08-17 22:00:00|2755.5|2747.7|2772.7|2765.6|2848.6|2845.1|2712|2708.5|217148
1597788000000|2020-08-18 22:00:00|2775.7|2772.2|2672|2666.9|2807.2|2801.9|2650.4|2647.8|239235
1597874400000|2020-08-19 22:00:00|2671.2|2665.1|2725.9|2722.4|2755|2752.1|2662.2|2657.8|225902
1597960800000|2020-08-20 22:00:00|2726.6|2721.6|2685.7|2673.1|2757.6|2753.6|2606.1|2602.6|195477
1598220000000|2020-08-23 22:00:00|2674.4|2670.9|2663.3|2658|2726.1|2722.1|2628.1|2624.6|168559
1598306400000|2020-08-24 22:00:00|2664.6|2661.1|2655.4|2648.2|2683.1|2679.8|2608.2|2604.7|141315
1598392800000|2020-08-25 22:00:00|2661.1|2655.1|2755.3|2746.5|2757.5|2747.5|2610.9|2607.4|164553
1598479200000|2020-08-26 22:00:00|2754.8|2748.8|2705.6|2698.8|2798.5|2791.8|2652|2648.1|183842
1598565600000|2020-08-27 22:00:00|2706.8|2703.3|2751.8|2748.3|2774|2770.5|2685|2681.5|178565
1598824800000|2020-08-30 22:00:00|2763.7|2757.8|2815.5|2810|2838.3|2835.6|2759.1|2753|174699
1598911200000|2020-08-31 22:00:00|2817.3|2813.8|2816.3|2809.6|2892.5|2889.4|2760.1|2754.1|185991
1598997600000|2020-09-01 22:00:00|2814.6|2809|2750|2743.2|2836.3|2830.5|2708|2705.1|186303
1599084000000|2020-09-02 22:00:00|2745.8|2738.1|2662.2|2657.2|2774|2770.2|2649.6|2646.6|178341
1599170400000|2020-09-03 22:00:00|2663.7|2657.8|2698.9|2685.6|2709.2|2701.1|2631.3|2629.2|168744
1599429600000|2020-09-06 22:00:00|2686.9|2680.2|2690.1|2683.9|2719.6|2716.1|2663.8|2660.3|94894
1599516000000|2020-09-07 22:00:00|2693.7|2686.9|2671.8|2663.7|2712.4|2708.9|2585.6|2582.6|176532
1599602400000|2020-09-08 22:00:00|2665.7|2662.2|2699.1|2691.3|2715.2|2712.2|2642.7|2639.8|143638
1599688800000|2020-09-09 22:00:00|2698.5|2695|2690.2|2685|2750.8|2747.6|2670.5|2667.6|146962
1599775200000|2020-09-10 22:00:00|2688.1|2684.6|2674.3|2670.8|2705.6|2702.3|2658.9|2655.1|136244
1600034400000|2020-09-13 22:00:00|2679.7|2671.8|2714|2707.5|2732.4|2729.7|2669.5|2655.5|112852
1600120800000|2020-09-14 22:00:00|2716.5|2713|2715.8|2712.3|2764.6|2761.5|2702.5|2699|122881
1600207200000|2020-09-15 22:00:00|2717.3|2711.3|2718.4|2713|2746.5|2742.9|2689.6|2686.1|132884
1600293600000|2020-09-16 22:00:00|2719|2715.5|2704.5|2698.4|2724.9|2718.6|2631.9|2626.3|150771
1600380000000|2020-09-17 22:00:00|2708.5|2705|2678.8|2675.3|2727.5|2720.6|2670.3|2667.1|115933
1600639200000|2020-09-20 22:00:00|2684.8|2673.9|2477.3|2468.3|2700.2|2696.3|2372.1|2366.5|191891
1600725600000|2020-09-21 22:00:00|2471.8|2468.2|2440.4|2435.1|2525.6|2522.1|2384.8|2381.3|182599
1600812000000|2020-09-22 22:00:00|2442.8|2439.3|2280.3|2275.2|2449.8|2446.3|2260.8|2257.8|208174
1600898400000|2020-09-23 22:00:00|2280|2276.5|2315.9|2312.4|2337.2|2334.2|2167.6|2164.1|219671
1600984800000|2020-09-24 22:00:00|2316.2|2312.7|2296.9|2282.9|2332.9|2329.4|2245.3|2241.8|169322
1601244000000|2020-09-27 22:00:00|2300.1|2292.7|2370.1|2363.2|2375|2371.5|2253|2250.1|168315
1601330400000|2020-09-28 22:00:00|2371|2367.5|2420.1|2416.6|2442.2|2439.7|2339.4|2335.9|154921
1601416800000|2020-09-29 22:00:00|2426.3|2422.8|2324.3|2320.8|2433.6|2429.6|2315.3|2311.8|158054
1601503200000|2020-09-30 22:00:00|2330.7|2327.2|2383.9|2377.2|2418.4|2416|2324.7|2319.9|137797
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2377.7|2369|2422.8|2419.7|2349.9|2346.4|157775
1601848800000|2020-10-04 22:00:00|2385.8|2377.3|2439.6|2433.1|2453.8|2450.3|2369.9|2364.8|128848
1601935200000|2020-10-05 22:00:00|2438.4|2434.9|2309.5|2304.1|2453.3|2449.8|2288.9|2284|156355
1602021600000|2020-10-06 22:00:00|2311.9|2308.4|2382.5|2377.3|2400.2|2396.7|2304.4|2300.4|132459
1602108000000|2020-10-07 22:00:00|2382.2|2378.7|2386|2382.5|2423.4|2420.6|2367.3|2364.1|105785
1602194400000|2020-10-08 22:00:00|2387.6|2384.1|2519.6|2512.2|2522.2|2516.3|2385.2|2381.4|133650
1602453600000|2020-10-11 22:00:00|2507|2503.5|2511.4|2507.9|2558.2|2554.7|2479.8|2476.4|133118
1602540000000|2020-10-12 22:00:00|2514.2|2510.7|2417.1|2411.6|2521.7|2518.5|2394.6|2392.6|140199
1602626400000|2020-10-13 22:00:00|2418.6|2415.1|2428|2424.5|2464.8|2462.8|2389.3|2385.8|128877
1602712800000|2020-10-14 22:00:00|2430.3|2426.8|2433.1|2427.2|2433.3|2430.5|2358.4|2355.8|131930
1602799200000|2020-10-15 22:00:00|2433.5|2430|2421.3|2410.7|2454.3|2450.9|2407.6|2404.1|109439
1603058400000|2020-10-18 22:00:00|2419.3|2415.8|2442.3|2438.8|2499.4|2495.9|2414.6|2409.1|141771
1603144800000|2020-10-19 22:00:00|2440.3|2436.8|2465.7|2462.2|2494.2|2491.6|2434|2430.5|126688
1603231200000|2020-10-20 22:00:00|2471.1|2465.1|2506.9|2503.4|2530.6|2527.6|2469.5|2464.7|138196
1603317600000|2020-10-21 22:00:00|2508|2504.5|2472.7|2469.2|2510.8|2507.3|2439.4|2435.9|126884
1603404000000|2020-10-22 22:00:00|2473.5|2470|2465.8|2454.9|2487.2|2484.8|2442.4|2439.6|113505
1603666800000|2020-10-25 23:00:00|2428.1|2424.6|2430.9|2427.4|2458.6|2455.4|2411.4|2407.9|122228
1603753200000|2020-10-26 23:00:00|2431|2427.5|2429.6|2426.1|2464|2461.1|2421.6|2418.1|110497
1603839600000|2020-10-27 23:00:00|2429.5|2426|2342|2338.5|2458.9|2455.4|2303.8|2301.2|153542
1603926000000|2020-10-28 23:00:00|2342.1|2338.6|2327.7|2324.2|2360.1|2356.6|2260.6|2257.1|140407
1604012400000|2020-10-29 23:00:00|2327.6|2324.1|2369.8|2359.9|2383.5|2380|2319.6|2316.1|138489
1604271600000|2020-11-01 23:00:00|2359.8|2356.3|2410.9|2405.1|2418.4|2415.6|2341.3|2337.8|135864
1604358000000|2020-11-02 23:00:00|2412.1|2406.3|2425.3|2421.8|2441|2437.5|2392.8|2389.3|118779
1604444400000|2020-11-03 23:00:00|2424.6|2421.1|2395.8|2384|2452.4|2448.9|2324.5|2320.6|202824
1604530800000|2020-11-04 23:00:00|2392.9|2389.4|2538.7|2532.7|2544.3|2541.5|2391|2387.2|158599
1604617200000|2020-11-05 23:00:00|2542.9|2534|2561.3|2557.8|2586.4|2582.9|2491.1|2487.6|149590
1604876400000|2020-11-08 23:00:00|2575.4|2563.6|2413.4|2405.4|2602.8|2599.1|2359.2|2355.9|176522
1604962800000|2020-11-09 23:00:00|2416.9|2411.3|2428.3|2419.2|2451.6|2448.8|2392.2|2388.7|162376
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2430.7|2424.8|2445.2|2442.3|2379|2376.4|136984
1605135600000|2020-11-11 23:00:00|2432|2424.5|2430.6|2425|2442.1|2439.4|2405.3|2402.3|117010
1605222000000|2020-11-12 23:00:00|2431.2|2424.4|2465.6|2463.6|2483|2481|2416.8|2413.9|93520
1605394800000|2020-11-14 23:00:00|2472.2|2460.8|2471.2|2461.8|2472.2|2461.8|2471.2|2460.8|2
1605481200000|2020-11-15 23:00:00|2473.4|2461.4|2478.3|2474.8|2509.4|2505.9|2423.4|2419.9|145750
1605567600000|2020-11-16 23:00:00|2480.1|2476.6|2451.8|2445.8|2483.1|2479.6|2438.3|2434.8|106212
1605654000000|2020-11-17 23:00:00|2451.3|2447.8|2439.4|2427.8|2472.8|2469.3|2422|2418.5|123291
1605740400000|2020-11-18 23:00:00|2434.6|2431.1|2411.4|2399.4|2440.7|2437.2|2365.1|2362.3|120053
1605826800000|2020-11-19 23:00:00|2407.9|2404.4|2424.4|2412.4|2455|2451.5|2392.6|2389.1|97374
1606086000000|2020-11-22 23:00:00|2417|2411.8|2361.7|2358.2|2441.8|2438.3|2344.1|2340.6|115791
1606172400000|2020-11-23 23:00:00|2364.1|2360.6|2330.4|2324.1|2365.8|2362.3|2294|2291.2|128276
1606258800000|2020-11-24 23:00:00|2328.9|2325.4|2336.3|2332.8|2354.4|2351.5|2312.1|2308.6|100624
1606345200000|2020-11-25 23:00:00|2338|2332.4|2335.1|2331.6|2350.4|2346.9|2320.2|2316.7|59536
1606431600000|2020-11-26 23:00:00|2333.2|2329.7|2269.7|2266.2|2339.4|2331.2|2235.5|2232|93300
1606690800000|2020-11-29 23:00:00|2272.2|2268.7|2264.3|2260.8|2279.8|2274|2191.5|2188|129105
1606777200000|2020-11-30 23:00:00|2266.6|2263.1|2402|2398.5|2407.3|2404.3|2260.7|2257.2|113656
1606863600000|2020-12-01 23:00:00|2399.4|2395.9|2411.9|2403.7|2434.7|2431.2|2356.5|2353|122576
1606950000000|2020-12-02 23:00:00|2413.7|2406.7|2407|2403.5|2430.3|2427.3|2375.7|2372.2|122998
1607036400000|2020-12-03 23:00:00|2409.7|2406.2|2423.7|2414.7|2442.9|2439.7|2394.1|2391.6|107476
1607295600000|2020-12-06 23:00:00|2426|2422.5|2450.3|2446.8|2480.5|2477.2|2354.4|2350.9|125116
1607382000000|2020-12-07 23:00:00|2451.3|2447.8|2457|2453.5|2488.6|2485.8|2445.1|2441.6|98850
1607468400000|2020-12-08 23:00:00|2460.6|2457.1|2397.2|2393.7|2460.8|2457.3|2359.9|2357|130175
1607554800000|2020-12-09 23:00:00|2397.1|2393.6|2401.5|2396.3|2430|2427.9|2373|2370.1|120606
1607641200000|2020-12-10 23:00:00|2402|2398.5|2399.8|2387.8|2413.7|2411.1|2361.9|2358.4|105491
1607900400000|2020-12-13 23:00:00|2401.1|2397.6|2386.9|2381.6|2425.8|2422.7|2368.7|2365.2|97118
1607986800000|2020-12-14 23:00:00|2385.6|2382.1|2451.4|2447.9|2458.2|2455.4|2385|2381.6|108270
1608073200000|2020-12-15 23:00:00|2453.5|2450|2537|2533.5|2551.8|2548.3|2446|2442.6|134805
1608159600000|2020-12-16 23:00:00|2535.5|2532|2608.8|2602.5|2613.8|2609.1|2517.5|2514|125217
1608246000000|2020-12-17 23:00:00|2606.6|2603.1|2586.3|2574.3|2614.9|2612.3|2567.4|2563.9|108454
1608505200000|2020-12-20 23:00:00|2588.9|2577.8|2618.9|2615.4|2743.3|2739.8|2498.6|2490.9|198918
1608591600000|2020-12-21 23:00:00|2622.1|2618.6|2522.3|2516.6|2659.4|2657.4|2508.9|2506.9|169301
1608678000000|2020-12-22 23:00:00|2520.4|2515.3|2555.5|2552|2580.7|2578.7|2507.7|2504.2|126498
1608764400000|2020-12-23 23:00:00|2558.4|2554.9|2583.5|2577.9|2592.1|2590.1|2542.5|2540.5|86394
1609110000000|2020-12-27 23:00:00|2600.4|2596.9|2628.1|2621.8|2678.8|2676.8|2600.3|2585.9|139224
1609196400000|2020-12-28 23:00:00|2627.6|2624.1|2622.8|2619.3|2663|2659.5|2596.1|2594.1|114943
1609282800000|2020-12-29 23:00:00|2625.4|2620.3|2668.8|2661.7|2673.6|2666.4|2615.6|2612.9|97349
1609369200000|2020-12-30 23:00:00|2668.4|2665.3|2644.7|2634.8|2672.5|2669.7|2622.2|2620.2|95230
1609714800000|2021-01-03 23:00:00|2676.2|2668.9|2724.6|2721.1|2757.9|2755.9|2665.6|2659|145656
1609801200000|2021-01-04 23:00:00|2722.8|2719.3|2756.9|2753.4|2770.8|2768.1|2700.8|2697.3|125860
1609887600000|2021-01-05 23:00:00|2758.3|2754.8|2731.8|2728.3|2795.1|2791.6|2661.9|2658.4|165604
1609974000000|2021-01-06 23:00:00|2731.2|2727.7|2717.7|2711.9|2738.3|2734.8|2693.9|2690.4|141997
1610060400000|2021-01-07 23:00:00|2718.3|2714.8|2545.1|2541.6|2723.2|2719.7|2449.2|2445.7|192401
1610319600000|2021-01-10 23:00:00|2534.5|2531|2493|2489.5|2553.7|2550.2|2435.9|2432.4|183302
1610406000000|2021-01-11 23:00:00|2498.8|2495.3|2557.1|2553.6|2566.4|2563.3|2496.6|2493.1|140354
1610492400000|2021-01-12 23:00:00|2559.6|2556.1|2526.2|2520.3|2570.8|2567.8|2515.5|2512|121782
1610578800000|2021-01-13 23:00:00|2527|2523.5|2553.4|2549.9|2591.7|2588.2|2506.1|2502.6|153247
1610665200000|2021-01-14 23:00:00|2553.5|2550|2482.6|2472.7|2581.3|2577.8|2459.7|2456.8|145821
1610924400000|2021-01-17 23:00:00|2482.2|2478.7|2499|2495.5|2518|2514.5|2409.7|2402.3|112975
1611010800000|2021-01-18 23:00:00|2499.1|2495.6|2523.9|2520.4|2543.2|2540.1|2496.8|2493|123194
1611097200000|2021-01-19 23:00:00|2524.4|2520.9|2584.5|2581|2589.9|2587.4|2504.4|2502|132653
1611183600000|2021-01-20 23:00:00|2585.1|2581.6|2595.4|2590.3|2606.7|2603.5|2564.9|2562|124792
1611270000000|2021-01-21 23:00:00|2595.5|2592|2556.3|2544.3|2599.1|2595.6|2503.7|2501.7|132234
1611529200000|2021-01-24 23:00:00|2553.4|2549.9|2536.7|2533.2|2578.8|2576.1|2517.5|2515.5|131732
1611615600000|2021-01-25 23:00:00|2535.7|2530.4|2548.7|2545.2|2567.7|2564.5|2521|2517.5|106847
1611702000000|2021-01-26 23:00:00|2549.7|2546.2|2528|2524.5|2551.9|2547.6|2470.9|2468.9|144038
1611788400000|2021-01-27 23:00:00|2531.7|2528.2|2653.9|2646.8|2698.9|2695.4|2488.1|2484.6|182174
1611874800000|2021-01-28 23:00:00|2656.5|2653|2700.6|2697.1|2766.8|2764.8|2605.9|2602.4|195274
1612134000000|2021-01-31 23:00:00|2883.6|2871.6|2905.8|2900.8|3015.1|3005.7|2798.6|2795.1|290596
1612220400000|2021-02-01 23:00:00|2885|2873|2673.8|2668.8|2900.3|2890.8|2630.2|2625.7|196171
1612306800000|2021-02-02 23:00:00|2670.8|2665.8|2691.3|2686.3|2722.4|2717.5|2650.7|2646.4|140942
1612393200000|2021-02-03 23:00:00|2690.9|2685.9|2637.7|2632.7|2696.4|2691.4|2592.5|2587.5|153224
1612479600000|2021-02-04 23:00:00|2641.6|2636.6|2697.6|2685.6|2707.4|2702.4|2622.2|2617.2|134464
1612738800000|2021-02-07 23:00:00|2702.1|2697.1|2731|2726|2760.5|2755.5|2687.4|2682.4|123268
1612825200000|2021-02-08 23:00:00|2726.7|2721.7|2729.8|2726.3|2783.7|2779.3|2708|2705.1|127419
1612911600000|2021-02-09 23:00:00|2729.7|2726.2|2704.2|2700.7|2755.4|2751.9|2684.2|2680.7|122844
1612998000000|2021-02-10 23:00:00|2704.3|2700.8|2699.7|2696.2|2731.3|2727.8|2672.6|2669.1|102647
1613084400000|2021-02-11 23:00:00|2699|2695.5|2741.5|2729.5|2745.5|2742.7|2687.2|2683.7|102391
1613343600000|2021-02-14 23:00:00|2746.4|2738.5|2761.1|2757.6|2772.5|2769|2737.9|2734.4|75380
1613430000000|2021-02-15 23:00:00|2762.8|2759.3|2726.2|2721|2797.4|2794.4|2684.8|2681.3|134398
1613516400000|2021-02-16 23:00:00|2725.7|2722.2|2738.2|2734.7|2744.3|2740.8|2687.2|2684.7|132885
1613602800000|2021-02-17 23:00:00|2745.2|2738.4|2704.5|2701|2754.3|2750.8|2688.9|2685.4|127228
1613689200000|2021-02-18 23:00:00|2705.4|2701.9|2734.5|2722.5|2763.4|2759.9|2617.5|2605.5|147551
1613948400000|2021-02-21 23:00:00|2741.9|2734.8|2815.9|2812.4|2830.1|2827.2|2729.1|2725.6|152156
1614034800000|2021-02-22 23:00:00|2821.8|2818.3|2770.4|2764.2|2834.8|2831.3|2726.3|2722.8|142627
1614121200000|2021-02-23 23:00:00|2775.1|2763.1|2797.2|2793.7|2806|2802.5|2734.1|2730.6|147336
1614207600000|2021-02-24 23:00:00|2798.1|2794.6|2746.5|2740.2|2822.9|2819.4|2729.4|2725.9|192772
1614294000000|2021-02-25 23:00:00|2745.8|2742.3|2673.5|2661.5|2763.7|2758.4|2615.9|2612.4|219696
1614553200000|2021-02-28 23:00:00|2674.5|2667.2|2659.8|2656.3|2710|2706.5|2644.9|2642.5|161868
1614639600000|2021-03-01 23:00:00|2660.3|2654|2677.5|2674|2692.4|2689.6|2586.8|2581.8|170046
1614726000000|2021-03-02 23:00:00|2678.3|2674.8|2611|2607.5|2684.8|2681.3|2584.9|2581.4|156643
1614812400000|2021-03-03 23:00:00|2612.8|2609.3|2539.3|2534|2632.6|2629.5|2507.8|2504.3|205049
1614898800000|2021-03-04 23:00:00|2537.7|2531.9|2526.2|2522.7|2548.5|2544.9|2484.4|2481.4|176078
1615158000000|2021-03-07 23:00:00|2542.4|2538.9|2514.4|2510.9|2594.8|2591.3|2496.3|2493.5|170760
1615244400000|2021-03-08 23:00:00|2518|2514.5|2595.1|2591.6|2615.8|2612.6|2505.8|2502.3|152681
1615330800000|2021-03-09 23:00:00|2597|2593.5|2623.3|2619.8|2626.4|2621.1|2557|2553.5|140724
1615417200000|2021-03-10 23:00:00|2625.1|2621.6|2614.4|2610.9|2648|2644.5|2585|2582.1|142631
1615503600000|2021-03-11 23:00:00|2613.7|2610.2|2598|2587|2618.9|2615.4|2539.8|2537.3|140180
1615676400000|2021-03-13 23:00:00|2598.5|2586.5|2607|2603.5|2614.5|2604.7|2595.3|2586.5|2985
1615762800000|2021-03-14 23:00:00|2606.8|2603.3|2624.2|2620.7|2632.2|2629.3|2581.8|2578.3|126676
1615849200000|2021-03-15 23:00:00|2624.1|2620.6|2596.3|2592.8|2633.1|2629.7|2584.6|2582.1|115289
1615935600000|2021-03-16 23:00:00|2596.2|2592.7|2637.7|2634.2|2653.9|2650.5|2577.8|2574.3|130054
1616022000000|2021-03-17 23:00:00|2637.9|2634.4|2604.1|2600.6|2665.8|2662.3|2584.2|2582.2|165513
1616108400000|2021-03-18 23:00:00|2604.2|2600.7|2630.2|2618.2|2634.2|2631.5|2589.4|2585.9|131683
1616281200000|2021-03-20 23:00:00|2621.7|2617.4|2586.2|2582.7|2622.4|2618.9|2584.7|2580.5|5448
1616367600000|2021-03-21 23:00:00|2586|2582.5|2580.2|2576.7|2597.6|2594.3|2542.2|2539.1|130232
1616454000000|2021-03-22 23:00:00|2580.1|2576.6|2509|2505.5|2585|2581.5|2502.3|2499.7|129897
1616540400000|2021-03-23 23:00:00|2508.9|2505.4|2506.7|2503.2|2538.1|2534.6|2499.9|2496.4|118294
1616626800000|2021-03-24 23:00:00|2506.9|2503.4|2514.5|2511|2520.6|2517.9|2442|2439.1|138892
1616713200000|2021-03-25 23:00:00|2514.6|2511.1|2513.3|2501.3|2527.8|2524.3|2487.8|2485.8|97335
1616886000000|2021-03-27 23:00:00|2508.1|2504.6|2503.1|2499.6|2520.5|2509.2|2502.1|2498.6|2627
1616972400000|2021-03-28 23:00:00|2503|2499.5|2466.8|2463.3|2506.6|2503.2|2446|2444|103506
1617055200000|2021-03-29 22:00:00|2470.3|2466.8|2405.1|2401.6|2475.5|2472|2386.4|2383.9|111491
1617141600000|2021-03-30 22:00:00|2403.9|2400.4|2442.7|2439.2|2454.1|2452.1|2379.1|2376.2|112650
1617228000000|2021-03-31 22:00:00|2445.4|2441.9|2500.1|2494.1|2503.3|2496.6|2426.9|2423.4|108459
1617573600000|2021-04-04 22:00:00|2495|2488.7|2490.4|2486.9|2510.2|2506.9|2462.7|2459.2|77351
1617660000000|2021-04-05 22:00:00|2490.1|2486.6|2517.9|2514.4|2531.5|2528.8|2478.8|2475.3|97692
1617746400000|2021-04-06 22:00:00|2517.7|2514.2|2516.3|2512.8|2529.1|2526.6|2486.7|2484.1|97686
1617832800000|2021-04-07 22:00:00|2517.8|2514.3|2546.6|2543.1|2563.5|2560.6|2498.2|2494.7|95144
1617919200000|2021-04-08 22:00:00|2548.7|2545.2|2531.4|2519.4|2552.6|2549.1|2500.3|2496.8|94307
1618178400000|2021-04-11 22:00:00|2526.7|2523.2|2483.5|2480|2529.5|2526.4|2471.8|2469.5|94496
1618264800000|2021-04-12 22:00:00|2482.3|2480.3|2535.8|2532.3|2549.4|2547.4|2469.6|2467|99435
1618351200000|2021-04-13 22:00:00|2538.8|2535.3|2544.3|2540.8|2555.4|2552.5|2520.7|2518.2|90099
1618437600000|2021-04-14 22:00:00|2544.5|2541|2586.5|2583|2600.7|2598.1|2534.2|2530.7|95666
1618524000000|2021-04-15 22:00:00|2587.3|2583.8|2601.5|2591.6|2631.5|2629.5|2576.7|2573.2|98464
1618783200000|2021-04-18 22:00:00|2601.2|2597.7|2584.2|2580.7|2624.9|2622.5|2564.4|2562.4|112767
1618869600000|2021-04-19 22:00:00|2583.8|2580.3|2586.1|2582.6|2611.1|2608.2|2570.1|2568.1|115342
1618956000000|2021-04-20 22:00:00|2588.5|2583.5|2656.5|2653|2665.6|2663.6|2578.3|2574.8|114126
1619042400000|2021-04-21 22:00:00|2659.4|2655.9|2617.8|2614.3|2661|2657.5|2599.1|2597.1|113954
1619128800000|2021-04-22 22:00:00|2618.8|2610.9|2607.5|2595.5|2641.8|2639.8|2586.1|2583.3|95862
1619388000000|2021-04-25 22:00:00|2602.3|2598.8|2623.6|2620.1|2630.9|2621.1|2587.2|2583.7|96388
1619474400000|2021-04-26 22:00:00|2623|2619.5|2628.4|2624.9|2647|2644.9|2606.9|2603.4|90319
1619560800000|2021-04-27 22:00:00|2643.9|2631.9|2621.6|2616|2643.9|2631.9|2584.5|2581.8|115166
1619647200000|2021-04-28 22:00:00|2626.7|2623.2|2611.9|2608.4|2649.9|2647.6|2572.9|2569.4|106081
1619733600000|2021-04-29 22:00:00|2612.9|2609.4|2596.8|2584.8|2621.4|2618.4|2581.4|2578.3|100685
1619992800000|2021-05-02 22:00:00|2591.4|2587.9|2691.9|2688.4|2701.3|2697.8|2582.3|2578.8|78656
1620079200000|2021-05-03 22:00:00|2689.7|2686.2|2652.7|2649.2|2713.5|2711|2610.9|2607.4|98978
1620165600000|2021-05-04 22:00:00|2652.5|2649|2649.6|2646.1|2664.7|2661.8|2612.3|2608.8|91398
1620252000000|2021-05-05 22:00:00|2653.2|2647.4|2731.3|2727.8|2747.8|2744.8|2619.5|2616|102575
1620338400000|2021-05-06 22:00:00|2729.9|2723.3|2747.2|2743.7|2769.6|2766.1|2715.1|2712.3|105410
1620597600000|2021-05-09 22:00:00|2751.3|2747.8|2732.9|2729.4|2790|2786.5|2724.8|2722.8|108652
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2763.5|2760|2768.5|2766.1|2711.5|2708.7|117049
1620770400000|2021-05-11 22:00:00|2767.4|2763.9|2705.8|2702.3|2770.8|2768.8|2697.1|2693.6|137656
1620856800000|2021-05-12 22:00:00|2703.9|2700.4|2711.1|2707.6|2726.3|2722.9|2673.8|2670.3|127755
1620943200000|2021-05-13 22:00:00|2711.8|2708.3|2744.3|2740.8|2750.4|2747.6|2683.8|2680.3|104266
1621202400000|2021-05-16 22:00:00|2740.9|2737.4|2818.8|2815.3|2829.9|2827.9|2736.7|2733.2|112763
1621288800000|2021-05-17 22:00:00|2822.8|2819.3|2820.1|2816.6|2877|2873.5|2801.9|2799.3|120426
1621375200000|2021-05-18 22:00:00|2819.4|2815.9|2775|2771.5|2825.5|2822|2738.9|2735.4|147082
1621461600000|2021-05-19 22:00:00|2776.1|2772.6|2778.4|2774.9|2801.4|2799.2|2741.7|2738.2|122720
1621548000000|2021-05-20 22:00:00|2777.8|2774.3|2762.6|2750.6|2808.9|2805.4|2721.8|2718.3|116442
1621807200000|2021-05-23 22:00:00|2757.6|2754.1|2778.5|2775|2791.8|2789.6|2747.8|2744.3|104671
1621893600000|2021-05-24 22:00:00|2781.3|2773.4|2801.3|2797.8|2805.4|2802.2|2748|2744.7|103475
1621980000000|2021-05-25 22:00:00|2801.4|2797.9|2770.4|2766.9|2825.1|2822.4|2761.3|2759.3|103487
1622066400000|2021-05-26 22:00:00|2769.6|2766.1|2786.3|2782.8|2789.9|2787.9|2750.8|2748.3|97071
1622152800000|2021-05-27 22:00:00|2787.7|2784.2|2798.9|2787.6|2799.8|2796.7|2740.9|2738.2|99865
1622412000000|2021-05-30 22:00:00|2793.4|2789.9|2806.4|2802.9|2815.5|2812.8|2789|2786.1|60714
1622498400000|2021-05-31 22:00:00|2811|2799.1|2791.5|2788|2856.8|2854.8|2783.6|2780.8|111686
1622584800000|2021-06-01 22:00:00|2791.3|2787.8|2817.3|2813.8|2822.7|2817.6|2770.2|2767.4|88940
1622671200000|2021-06-02 22:00:00|2819.4|2815.9|2743.8|2740.3|2825.6|2822.1|2705.3|2701.8|105178
1622757600000|2021-06-03 22:00:00|2747.4|2743.9|2780.8|2777.3|2786.2|2784.2|2724.7|2721.2|96736
1623016800000|2021-06-06 22:00:00|2778.9|2775.4|2789.9|2786.4|2796.7|2794.4|2749|2747|81331
1623103200000|2021-06-07 22:00:00|2790.3|2786.8|2764|2760.5|2799.6|2796.5|2751.6|2749.6|88297
1623189600000|2021-06-08 22:00:00|2763.8|2760.3|2778.8|2775.3|2802.1|2798.6|2753.6|2750.3|86152
1623276000000|2021-06-09 22:00:00|2779.7|2776.2|2800.8|2797.3|2804.8|2802.2|2748.6|2742.1|101726
1623362400000|2021-06-10 22:00:00|2802.7|2799.2|2797|2787.1|2830.4|2827.6|2790.6|2787.1|105365
1623621600000|2021-06-13 22:00:00|2797.4|2792.1|2787.4|2783.9|2803.2|2801.2|2748.3|2746.3|85496
1623708000000|2021-06-14 22:00:00|2789|2785.5|2767.8|2764.3|2791.2|2788.6|2740.6|2737.9|98645
1623794400000|2021-06-15 22:00:00|2769.6|2766.1|2700.2|2696.7|2784.1|2782.1|2665.1|2656.3|104598
1623880800000|2021-06-16 22:00:00|2697.6|2694.1|2592.3|2588.8|2727|2724|2578.3|2576.3|148082
1623967200000|2021-06-17 22:00:00|2595.1|2591.6|2586.1|2574.7|2651.5|2648.9|2577.4|2573.9|106924
1624226400000|2021-06-20 22:00:00|2588.5|2585|2597.3|2593.8|2609.8|2607.2|2556.6|2553.9|107670
1624312800000|2021-06-21 22:00:00|2597.8|2594.3|2579|2575.5|2605.2|2603.2|2570.4|2568.4|101757
1624399200000|2021-06-22 22:00:00|2580.1|2576.6|2591|2587.5|2631|2628.6|2576.7|2574|88928
1624485600000|2021-06-23 22:00:00|2592.8|2587|2595.7|2592.2|2618|2616|2583|2580.1|75527
1624572000000|2021-06-24 22:00:00|2597.3|2593.8|2618.2|2604.7|2631.2|2629|2592.8|2589.8|91190
1624831200000|2021-06-27 22:00:00|2612.1|2608.6|2612.6|2609.1|2624.7|2621.2|2581.2|2577.7|98202
1624917600000|2021-06-28 22:00:00|2609.7|2606.2|2578.8|2575.3|2614|2610.5|2554.1|2550.6|94807
1625004000000|2021-06-29 22:00:00|2580|2576.5|2614.7|2611.2|2616.5|2613.8|2571.6|2569.6|78122
1625090400000|2021-06-30 22:00:00|2615|2611.5|2605|2601.5|2641.5|2639.5|2595.9|2593.9|78500
1625176800000|2021-07-01 22:00:00|2605.5|2602|2652.8|2638.8|2657.8|2655.8|2599.3|2597.3|80073
1625436000000|2021-07-04 22:00:00|2649.5|2646|2649.9|2646.4|2663|2661|2639|2636.3|53203
1625522400000|2021-07-05 22:00:00|2651.2|2637.2|2617.9|2614.4|2678.5|2676.5|2601.9|2599.9|101169
1625608800000|2021-07-06 22:00:00|2618.5|2615|2615.3|2611.8|2645.7|2642.9|2599.5|2597.2|90466
1625695200000|2021-07-07 22:00:00|2618.5|2615|2595.9|2592.4|2623.2|2620.6|2581.9|2579|114938
1625781600000|2021-07-08 22:00:00|2596.4|2592.9|2615|2605.1|2622.2|2620.2|2577.7|2574.9|92724
1626040800000|2021-07-11 22:00:00|2611|2607.5|2621|2617.5|2630.3|2626.8|2588.3|2586.3|74408
1626127200000|2021-07-12 22:00:00|2623.5|2620|2600.8|2597.3|2636.8|2634.1|2595.5|2592|85455
1626213600000|2021-07-13 22:00:00|2600.5|2597|2627|2623.5|2648.2|2645.6|2595.5|2592.6|88359
1626300000000|2021-07-14 22:00:00|2625.8|2622.3|2635.9|2632.4|2641.6|2638.7|2617.7|2614.2|79315
1626386400000|2021-07-15 22:00:00|2635.8|2632.3|2572.8|2562.7|2647.3|2643.8|2561.2|2558.5|105752
1626645600000|2021-07-18 22:00:00|2568.6|2565.1|2519.8|2516.3|2578|2575.2|2500.5|2498.4|123208
1626732000000|2021-07-19 22:00:00|2520.7|2517.2|2495.4|2491.9|2529|2526.6|2482.5|2480.4|105824
1626818400000|2021-07-20 22:00:00|2495|2491.5|2527.4|2523.9|2532.2|2530.1|2477.4|2473.9|100132
1626904800000|2021-07-21 22:00:00|2529.6|2526.1|2544.6|2541.1|2547.3|2545.2|2502.4|2500.4|88109
1626991200000|2021-07-22 22:00:00|2544.8|2541.3|2523.2|2513.3|2549.4|2545.9|2501.4|2498.6|83709
1627250400000|2021-07-25 22:00:00|2522.3|2518.8|2521.1|2517.6|2545.4|2543.4|2513.9|2510.4|79118
1627336800000|2021-07-26 22:00:00|2522.8|2519.3|2470.7|2467.2|2528.4|2525.7|2450.7|2448|95007
1627423200000|2021-07-27 22:00:00|2472|2468.5|2497.8|2494.3|2503.4|2500.7|2463.1|2459.6|84396
1627509600000|2021-07-28 22:00:00|2499.5|2496|2552.3|2548.8|2581.2|2579.2|2498.6|2495.1|81186
1627596000000|2021-07-29 22:00:00|2554.5|2551|2550.5|2547|2564.8|2562.8|2535.5|2533.5|69971
1627855200000|2021-08-01 22:00:00|2551.2|2545.8|2542.7|2539.2|2565.7|2562.2|2531|2528.2|81405
1627941600000|2021-08-02 22:00:00|2542.2|2538.7|2553.9|2550.4|2562|2558.5|2525.8|2522.9|78054
1628028000000|2021-08-03 22:00:00|2553.3|2549.8|2540.4|2536.9|2602.2|2599.7|2533.8|2531.8|84720
1628114400000|2021-08-04 22:00:00|2541.1|2537.6|2517.4|2513.9|2552.8|2550|2509.8|2506.8|74072
1628200800000|2021-08-05 22:00:00|2518.8|2515.3|2441.7|2427.7|2522.3|2519.8|2421.4|2417.9|94850
1628460000000|2021-08-08 22:00:00|2435.7|2432.2|2347.2|2343.7|2439.2|2435.7|2219.6|2205.6|155602
1628546400000|2021-08-09 22:00:00|2347.8|2344.3|2336.6|2333.1|2369.5|2366.6|2324.8|2321.8|90773
1628632800000|2021-08-10 22:00:00|2336.5|2333|2356.4|2352.9|2360.8|2358.3|2322.9|2319.4|90495
1628719200000|2021-08-11 22:00:00|2356.3|2352.8|2320.1|2316.6|2357.1|2353.6|2302|2298.9|84151
1628805600000|2021-08-12 22:00:00|2321.6|2318.1|2383|2369.2|2384.9|2382.5|2318.1|2315.3|79864
1629064800000|2021-08-15 22:00:00|2378.8|2373.3|2386|2382.5|2391.1|2389|2343.8|2341.8|79194
1629151200000|2021-08-16 22:00:00|2388|2384.5|2367.7|2364.2|2397.7|2395|2358|2355.2|80985
1629237600000|2021-08-17 22:00:00|2368.5|2365|2352.6|2349.1|2383.9|2381.9|2330.1|2328.1|82054
1629324000000|2021-08-18 22:00:00|2354.7|2351.2|2327.7|2324.2|2359.1|2353.7|2310.9|2307.5|95661
1629410400000|2021-08-19 22:00:00|2327.5|2320.8|2308.7|2298.8|2334.6|2331.8|2288.9|2286.5|82255
1629669600000|2021-08-22 22:00:00|2305.2|2301.7|2365|2361.5|2371.3|2368.7|2298.7|2296.1|80775
1629756000000|2021-08-23 22:00:00|2366.9|2360.9|2387.8|2384.3|2397.3|2394.4|2355.6|2352.1|75277
1629842400000|2021-08-24 22:00:00|2387.1|2383.6|2386.1|2382.6|2390.6|2388.3|2359.1|2356.3|77352
1629928800000|2021-08-25 22:00:00|2386.6|2383.1|2358.5|2355|2389.1|2386.3|2345.5|2342|86805
1630015200000|2021-08-26 22:00:00|2359.3|2355.8|2403.1|2399.6|2413.7|2410.7|2336.2|2332.8|99246
1630274400000|2021-08-29 22:00:00|2408.6|2401|2405.3|2401.8|2423.5|2420|2392.7|2389.8|69565
1630360800000|2021-08-30 22:00:00|2405|2401.5|2391.6|2388.1|2422.4|2419.8|2381.7|2379.2|79402
1630447200000|2021-08-31 22:00:00|2394.5|2387.9|2416.5|2413|2428.7|2425.4|2376.8|2373.9|77197
1630533600000|2021-09-01 22:00:00|2416.2|2412.7|2392.1|2389.1|2423.7|2421|2380.5|2377.9|67859
1630620000000|2021-09-02 22:00:00|2392|2389|2473.7|2470.7|2488.7|2486.2|2389.1|2386.7|89270
1630879200000|2021-09-05 22:00:00|2476.3|2473.3|2470.2|2467.2|2483.7|2481.2|2465.4|2462.6|43869
1630965600000|2021-09-06 22:00:00|2470.8|2467.8|2433|2430|2484.2|2481.8|2417.5|2415.2|84184
1631052000000|2021-09-07 22:00:00|2433.8|2430.8|2395.6|2392.6|2442.9|2440.4|2391.9|2389.5|86720
1631138400000|2021-09-08 22:00:00|2397.1|2394.1|2406.2|2403.2|2430.7|2428.3|2385.4|2383.2|90058
1631224800000|2021-09-09 22:00:00|2406|2403|2375.8|2372.8|2431.6|2429.1|2374|2365.9|78064
1631484000000|2021-09-12 22:00:00|2379.9|2376.9|2376|2373|2387.1|2384.8|2339.8|2336.8|92051
1631570400000|2021-09-13 22:00:00|2375.6|2372.6|2387.3|2384.3|2397.3|2395.3|2346.9|2342.2|87638
1631656800000|2021-09-14 22:00:00|2387.4|2384.4|2386|2383|2392.4|2390.4|2367.5|2365.3|74568
1631743200000|2021-09-15 22:00:00|2386.1|2383.1|2292.4|2289.4|2398.1|2395.9|2261.4|2259.4|105255
1631829600000|2021-09-16 22:00:00|2292.8|2289.8|2242.1|2239.1|2315.3|2312.7|2234.4|2232|98081
1632088800000|2021-09-19 22:00:00|2240.2|2235.2|2229.1|2226.1|2252.9|2250.5|2205.2|2202.2|89580
1632175200000|2021-09-20 22:00:00|2229.3|2226.3|2250.5|2247.5|2274|2271.6|2225.2|2222.7|89994
1632261600000|2021-09-21 22:00:00|2251.5|2248.5|2270.8|2267.8|2316.2|2313.2|2248.2|2245.2|106743
1632348000000|2021-09-22 22:00:00|2272.3|2269.3|2252.9|2249.9|2289.3|2287.3|2248.7|2245.7|90493
1632434400000|2021-09-23 22:00:00|2254.3|2251.3|2244.6|2241.6|2281.4|2279.4|2212|2209.9|80569
1632693600000|2021-09-26 22:00:00|2244.1|2239.1|2264.2|2261.2|2286.1|2284.1|2241.2|2237|87508
1632780000000|2021-09-27 22:00:00|2264|2261|2246.7|2243.7|2268.7|2266.2|2211.4|2209.1|110343
1632866400000|2021-09-28 22:00:00|2247.8|2244.8|2154.5|2151.5|2256.6|2254.3|2143.1|2140.6|102016
1632952800000|2021-09-29 22:00:00|2156.7|2153.7|2218.7|2215.7|2225.3|2222.8|2148.8|2145.8|105264
1633039200000|2021-09-30 22:00:00|2219.6|2216.6|2255.1|2252.1|2260.2|2257.8|2200.6|2197.9|95915
1633298400000|2021-10-03 22:00:00|2256.1|2253.1|2269.8|2266.8|2279.5|2276.5|2229.8|2226.8|96978
1633384800000|2021-10-04 22:00:00|2271.3|2268.3|2264.5|2261.5|2271.5|2268.5|2238.3|2235.9|84096
1633471200000|2021-10-05 22:00:00|2263.8|2260.8|2263|2260|2269.7|2267.4|2222.1|2219.8|105356
1633557600000|2021-10-06 22:00:00|2265.8|2262.8|2262.1|2259.1|2282.5|2279.8|2239.8|2237.3|84605
1633644000000|2021-10-07 22:00:00|2261.2|2258.2|2267.7|2264.7|2320.9|2317.9|2244.5|2242|104430
1633903200000|2021-10-10 22:00:00|2270.6|2267.6|2260.5|2257.5|2284.2|2281.2|2251|2248.2|85205
1633989600000|2021-10-11 22:00:00|2260.9|2257.9|2257.8|2254.8|2278.6|2275.6|2236|2233|97447
1634076000000|2021-10-12 22:00:00|2259|2256|2311.1|2308.1|2326.1|2324.1|2248.2|2245.4|98114
1634162400000|2021-10-13 22:00:00|2311|2308|2353|2350|2359.7|2357.6|2291|2288.5|90091
1634248800000|2021-10-14 22:00:00|2353.2|2350.2|2332.8|2329.8|2360.4|2358.2|2308|2305.7|94441
1634508000000|2021-10-17 22:00:00|2334.7|2331.7|2320.6|2317.6|2347|2344|2302.3|2300.3|99029
1634594400000|2021-10-18 22:00:00|2322.8|2319.8|2368.5|2365.5|2413.8|2411.4|2319.8|2317.3|104746
1634680800000|2021-10-19 22:00:00|2368.4|2365.4|2429.6|2426.6|2443.8|2441.3|2358.7|2355.9|108642
1634767200000|2021-10-20 22:00:00|2432.6|2429.6|2417.3|2414.3|2450.2|2447.2|2401.7|2399.3|107722
1634853600000|2021-10-21 22:00:00|2417.4|2414.4|2434.8|2431.8|2484.1|2481.3|2413.7|2410.7|117857
1635112800000|2021-10-24 22:00:00|2434.2|2431.2|2458.6|2455.6|2463.4|2461.4|2431.4|2424|98016
1635199200000|2021-10-25 22:00:00|2459.1|2456.1|2418|2415|2461|2456.4|2389.2|2386.2|97183
1635285600000|2021-10-26 22:00:00|2417.1|2414.1|2407.5|2404.5|2427|2424.6|2384.5|2382.2|102420
1635372000000|2021-10-27 22:00:00|2407.8|2404.8|2409.7|2406.7|2426.7|2423.7|2397.7|2394.7|103401
1635458400000|2021-10-28 22:00:00|2409.8|2406.8|2390.8|2387.8|2411.1|2407.6|2366.8|2364.5|111356
1635721200000|2021-10-31 23:00:00|2381.7|2378.7|2403|2400|2411.6|2408.6|2375.9|2373.3|76443
1635807600000|2021-11-01 23:00:00|2403.5|2400.5|2352.5|2350.5|2408.3|2405.6|2340.1|2337.8|81016
1635894000000|2021-11-02 23:00:00|2352.6|2350.6|2360.6|2357.6|2364.2|2361.6|2303.1|2300.6|114265
1635980400000|2021-11-03 23:00:00|2360.8|2357.8|2378.7|2375.7|2406|2403.3|2345.4|2342.7|105060
1636066800000|2021-11-04 23:00:00|2378.6|2375.6|2421.7|2409.8|2421.7|2415.2|2364.1|2360.1|103456
1636326000000|2021-11-07 23:00:00|2418.9|2415.9|2446.6|2443.6|2453|2450.5|2407.1|2404.1|90070
1636412400000|2021-11-08 23:00:00|2448.4|2445.4|2431.9|2428.9|2449.5|2446.5|2403.7|2401.2|94251
1636498800000|2021-11-09 23:00:00|2433.3|2430.3|2465.9|2462.9|2514.3|2511.9|2405|2391|113893
1636585200000|2021-11-10 23:00:00|2464.8|2461.8|2526.6|2523.6|2528.6|2525.8|2460.2|2457.5|107506
1636671600000|2021-11-11 23:00:00|2526.8|2523.8|2532.7|2529.7|2540.4|2537.4|2485.9|2483.3|102012
1636930800000|2021-11-14 23:00:00|2537.9|2524.4|2507.5|2504.5|2539.9|2537.6|2492.4|2489.5|92473
1637017200000|2021-11-15 23:00:00|2510|2504.1|2485.1|2482.1|2541.9|2539.6|2477.8|2475.7|105404
1637103600000|2021-11-16 23:00:00|2484.2|2481.2|2510.3|2507.3|2522.3|2519.9|2482.5|2479.5|91296
1637190000000|2021-11-17 23:00:00|2509.6|2506.6|2481.2|2478.2|2517.5|2514.9|2469.5|2466.5|89386
1637276400000|2021-11-18 23:00:00|2482.3|2479.3|2464.2|2461.2|2499.7|2497|2456.9|2454|108972
1637535600000|2021-11-21 23:00:00|2461.8|2456.7|2419.4|2416.4|2490.2|2487.7|2411.4|2408.9|111048
1637622000000|2021-11-22 23:00:00|2420.6|2417.6|2367|2364|2434.1|2431.1|2328.6|2326.1|126874
1637708400000|2021-11-23 23:00:00|2365.5|2362.5|2355.3|2352.3|2370.3|2368.2|2341.2|2338.6|103681
1637794800000|2021-11-24 23:00:00|2358.1|2355.1|2361.8|2358.8|2374.4|2371.4|2353.1|2348|52761
1637881200000|2021-11-25 23:00:00|2364.7|2361.7|2317|2311|2374.8|2371.8|2293.4|2290.4|132103
1638140400000|2021-11-28 23:00:00|2314.6|2308.8|2292.3|2289.3|2345.8|2342.8|2276.4|2274.4|108139
1638226800000|2021-11-29 23:00:00|2291.7|2288.7|2286.5|2283.5|2332.4|2330.4|2270.4|2267.9|129262
1638313200000|2021-11-30 23:00:00|2286|2283|2233.7|2230.7|2304.9|2302.3|2219.9|2217.3|126806
1638399600000|2021-12-01 23:00:00|2233|2230|2240|2237|2251.6|2249.6|2222.6|2220.6|105608
1638486000000|2021-12-02 23:00:00|2242.8|2239.8|2256.6|2253.6|2260.5|2257.5|2204.7|2202.7|106913
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2239.7|2236.7|2262.1|2259.3|2213.6|2211.6|83575
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2252.1|2249.1|2261.6|2259.3|2224.4|2222.4|77468
1638918000000|2021-12-07 23:00:00|2252.5|2249.5|2245.1|2242.1|2258.3|2255.6|2231.9|2229.9|74273
1639004400000|2021-12-08 23:00:00|2245.4|2242.4|2197.8|2194.8|2248.8|2246.8|2187.7|2185.7|79033
1639090800000|2021-12-09 23:00:00|2199.1|2196.1|2220.7|2217.7|2224.3|2222.3|2183.9|2181.8|69520
1639350000000|2021-12-12 23:00:00|2220.4|2217.4|2234.6|2231.6|2243|2241|2215.8|2213.8|70254
1639436400000|2021-12-13 23:00:00|2234.8|2231.8|2196.6|2193.6|2236.3|2232.9|2170.8|2167.8|81457
1639522800000|2021-12-14 23:00:00|2197|2194|2209.5|2206.5|2214.5|2211.5|2144.1|2140.8|103165
1639609200000|2021-12-15 23:00:00|2211.8|2208.8|2251|2248|2255.2|2252.8|2192.4|2190|90196
1639695600000|2021-12-16 23:00:00|2250.2|2247.2|2239.6|2233|2269.7|2267.2|2237.5|2231.4|86548
1639954800000|2021-12-19 23:00:00|2239.8|2236.8|2229.3|2226.3|2246.4|2243.8|2220.6|2218|76655
1640041200000|2021-12-20 23:00:00|2229.6|2226.6|2253.2|2250.2|2280.8|2277.8|2219.7|2216.7|75352
1640127600000|2021-12-21 23:00:00|2252.5|2249.5|2282.2|2280.2|2285|2282.5|2245.3|2243.1|71386
1640214000000|2021-12-22 23:00:00|2281.8|2279.2|2289.8|2286.8|2295.1|2292.6|2267.2|2264.2|65549
1640559600000|2021-12-26 23:00:00|2286.6|2283.6|2308.2|2305.2|2313.2|2310.7|2266.2|2263.4|63539
1640646000000|2021-12-27 23:00:00|2306.8|2303.8|2303.9|2300.9|2345.1|2342.1|2297.7|2295.1|60507
1640732400000|2021-12-28 23:00:00|2303.2|2300.2|2285.8|2282.8|2317.4|2314.9|2260.6|2257.6|73166
1640818800000|2021-12-29 23:00:00|2285.7|2282.7|2305.2|2302.2|2313.1|2310.4|2261.4|2258.7|66666
1640905200000|2021-12-30 23:00:00|2312.8|2299.2|2333.2|2330.2|2338.9|2332.6|2305.7|2295.5|69049
1641164400000|2022-01-02 23:00:00|2333.5|2330.5|2291|2288|2342.3|2339.3|2268.9|2266.2|80875
1641250800000|2022-01-03 23:00:00|2292.2|2289.2|2306.9|2303.9|2312|2309.1|2265.4|2262.9|95743
1641337200000|2022-01-04 23:00:00|2306.5|2303.5|2282.5|2279.5|2327.4|2324.9|2274.2|2271.2|85010
1641423600000|2022-01-05 23:00:00|2278.6|2275.6|2221.5|2218.5|2284.8|2281.8|2201.8|2199|120043
1641510000000|2022-01-06 23:00:00|2220|2217|2238.1|2235.1|2245.6|2242.6|2196.3|2193.3|94709
1641769200000|2022-01-09 23:00:00|2235.4|2232.4|2248.1|2245.1|2253.4|2251|2220.4|2217.8|99156
1641855600000|2022-01-10 23:00:00|2247|2244|2279.9|2276.9|2282.3|2279.6|2246.2|2243.2|86845
1641942000000|2022-01-11 23:00:00|2279.5|2276.5|2315.7|2312.7|2323.7|2321.3|2265.9|2263.3|87010
1642028400000|2022-01-12 23:00:00|2316.6|2313.6|2310.4|2307.4|2328.8|2326.3|2301|2298.7|88465
1642114800000|2022-01-13 23:00:00|2309.5|2306.5|2297.6|2294.6|2332.6|2330.2|2283.7|2281.7|92043
1642374000000|2022-01-16 23:00:00|2295.4|2292.4|2305.3|2294.9|2313.5|2310.7|2284.4|2282.2|52692
1642460400000|2022-01-17 23:00:00|2302.9|2300.9|2348.2|2346.2|2365|2363|2281.9|2279.9|97860
1642546800000|2022-01-18 23:00:00|2349|2347|2415|2413|2422.1|2420.1|2339.9|2337.9|97597
1642633200000|2022-01-19 23:00:00|2415.5|2413.5|2449|2447|2471.4|2469.4|2408.8|2406.8|101103
1642719600000|2022-01-20 23:00:00|2448.3|2446.3|2431.2|2428.2|2459.1|2457.1|2418|2416|102349
1642978800000|2022-01-23 23:00:00|2426.1|2424.1|2399.4|2397.4|2432.4|2430.4|2357.5|2355.5|116420
1643065200000|2022-01-24 23:00:00|2399|2397|2382.2|2380.2|2399.9|2397.9|2361.2|2359.2|100812
1643151600000|2022-01-25 23:00:00|2383.4|2381.4|2353.9|2351.9|2398.7|2396.7|2344.7|2342.7|112389
1643238000000|2022-01-26 23:00:00|2353.2|2351.2|2278.8|2276.8|2361.1|2359.1|2258.9|2256.9|140256
1643324400000|2022-01-27 23:00:00|2282.8|2273.8|2249.4|2246.4|2283.4|2281.4|2216|2214|122638
1643583600000|2022-01-30 23:00:00|2244|2242|2248|2245|2265.5|2263.5|2226.1|2224.1|97007
1643670000000|2022-01-31 23:00:00|2249.9|2246.9|2265.7|2262.7|2306|2303.3|2242.1|2239.1|99340
1643756400000|2022-02-01 23:00:00|2266.3|2263.3|2266.8|2263.8|2288|2285.8|2247.8|2245.5|79399
1643842800000|2022-02-02 23:00:00|2266.4|2263.4|2244.3|2241.3|2268.8|2264.9|2201.6|2199.3|95853
1643929200000|2022-02-03 23:00:00|2245.1|2242.1|2256.3|2247.3|2268.7|2265.7|2213.4|2210.4|97179
1644188400000|2022-02-06 23:00:00|2256|2253|2302.4|2299.4|2311.8|2309.4|2255.9|2251.4|98227
1644274800000|2022-02-07 23:00:00|2302|2299|2319.9|2316.9|2327.4|2325.1|2278.7|2276.5|80304
1644361200000|2022-02-08 23:00:00|2319.6|2316.6|2332.7|2329.7|2336.6|2334.6|2310.7|2307.8|74799
1644447600000|2022-02-09 23:00:00|2331.7|2328.7|2321.1|2318.1|2373|2370.4|2314.7|2311.7|102036
1644534000000|2022-02-10 23:00:00|2321.4|2318.4|2359.2|2356.2|2370.7|2367.8|2287.5|2284.7|119874
1644793200000|2022-02-13 23:00:00|2360|2357|2385.9|2382.9|2395.4|2393.3|2353.9|2350.9|114479
1644879600000|2022-02-14 23:00:00|2388.2|2385.2|2338|2335|2400.6|2398.1|2309|2306.6|109785
1644966000000|2022-02-15 23:00:00|2339.8|2336.8|2361|2358|2368.4|2365.9|2329.2|2326.9|89591
1645052400000|2022-02-16 23:00:00|2364.7|2361.7|2384.9|2381.9|2393.6|2391.1|2344|2341.1|116879
1645138800000|2022-02-17 23:00:00|2385.1|2382.1|2393.9|2390.9|2410.4|2408.4|2369.3|2367|107410
1645398000000|2022-02-20 23:00:00|2402|2399|2396.7|2393.7|2409.5|2405|2370.9|2368.1|80682
1645484400000|2022-02-21 23:00:00|2400|2397|2412.2|2409.2|2438.1|2435.2|2392.3|2389.3|140103
1645570800000|2022-02-22 23:00:00|2413.3|2410.3|2456.5|2453.5|2460.8|2458|2404.1|2401.6|99846
1645657200000|2022-02-23 23:00:00|2461.6|2453.8|2424.8|2421.8|2564|2561|2385.1|2382.1|268567
1645743600000|2022-02-24 23:00:00|2427.1|2424.1|2428.6|2425.6|2451.6|2448.6|2388.8|2386.4|150269
1646002800000|2022-02-27 23:00:00|2463.2|2459.1|2446.2|2443.2|2476.6|2467.8|2410.8|2407.8|153772
1646089200000|2022-02-28 23:00:00|2445.4|2442.4|2539.6|2536.6|2556.2|2553.7|2429.3|2426.8|134181
1646175600000|2022-03-01 23:00:00|2541.4|2536.3|2531.6|2528.6|2545.8|2541.4|2487.3|2484.3|135306
1646262000000|2022-03-02 23:00:00|2533.5|2530.5|2519.8|2516.8|2549.6|2546.6|2498.6|2495.6|122736
1646348400000|2022-03-03 23:00:00|2520.4|2517.4|2573.1|2570.1|2579.1|2573.1|2505.8|2503.1|142574
1646607600000|2022-03-06 23:00:00|2588.1|2585.1|2568.2|2565.2|2616.1|2613.3|2531.1|2528.1|170160
1646694000000|2022-03-07 23:00:00|2566.1|2563.1|2643|2637.6|2696.8|2693.8|2537.4|2534.4|221919
1646780400000|2022-03-08 23:00:00|2644.4|2635.4|2579.1|2576.1|2678.8|2675.8|2541.7|2538.7|198759
1646866800000|2022-03-09 23:00:00|2580.1|2577.1|2593.1|2590.1|2608.2|2605.2|2533.2|2530.2|168548
1646953200000|2022-03-10 23:00:00|2594.5|2591.5|2588.2|2585.2|2601.4|2599.2|2543|2540|153330
1647126000000|2022-03-12 23:00:00|2593|2588|2567.3|2564.3|2603.7|2592.7|2558.9|2556|4850
1647212400000|2022-03-13 23:00:00|2567.2|2564.2|2511.7|2508.7|2577.8|2574.8|2494.9|2491.9|140429
1647298800000|2022-03-14 23:00:00|2511.6|2508.6|2489.9|2486.9|2513.7|2510.7|2455.1|2452.1|154364
1647385200000|2022-03-15 23:00:00|2489.7|2486.7|2508.1|2505.1|2514.7|2511.7|2448.1|2445.1|147611
1647471600000|2022-03-16 23:00:00|2507.6|2504.6|2534.9|2531.9|2555.8|2553.1|2507.4|2504.4|130579
1647558000000|2022-03-17 23:00:00|2534.8|2531.8|2498.1|2495.1|2546.7|2544.1|2484.9|2481.9|114940
1647730800000|2022-03-19 23:00:00|2501.7|2496.7|2500.8|2497.8|2519.2|2513.3|2499.1|2493.7|3811
1647817200000|2022-03-20 23:00:00|2500.9|2497.9|2524.1|2521.1|2532.6|2530.2|2489.9|2486.9|107730
1647903600000|2022-03-21 23:00:00|2524.4|2521.4|2479.3|2476.3|2540.3|2537.7|2459.6|2456.6|121486
1647990000000|2022-03-22 23:00:00|2479|2476|2517|2514|2522.2|2519.7|2469.1|2466.1|101930
1648076400000|2022-03-23 23:00:00|2517.1|2514.1|2556|2554|2586.7|2584|2498.4|2495.5|124697
1648162800000|2022-03-24 23:00:00|2555.8|2553.8|2554.6|2551.6|2574.2|2571.4|2526.8|2524.6|114743
1647730800000|2022-03-19 23:00:00|2501.7|2496.7|2500.8|2497.8|2519.2|2513.3|2499.1|2493.7|3811
1647817200000|2022-03-20 23:00:00|2500.9|2497.9|2524.1|2521.1|2532.6|2530.2|2489.9|2486.9|107730
1647903600000|2022-03-21 23:00:00|2524.4|2521.4|2479.3|2476.3|2540.3|2537.7|2459.6|2456.6|121486
1647990000000|2022-03-22 23:00:00|2479|2476|2517|2514|2522.2|2519.7|2469.1|2466.1|101930
1648076400000|2022-03-23 23:00:00|2517.1|2514.1|2556|2554|2586.7|2584|2498.4|2495.5|124697
1648162800000|2022-03-24 23:00:00|2555.8|2553.8|2554.6|2551.6|2574.2|2571.4|2526.8|2524.6|114743
1648418400000|2022-03-27 22:00:00|2551.3|2549.3|2489.8|2486.8|2563|2557.9|2480.9|2478.6|149378
1648504800000|2022-03-28 22:00:00|2491.5|2484.8|2478.4|2476.4|2502.8|2500|2398.3|2395.7|140262
1648591200000|2022-03-29 22:00:00|2481.5|2478.5|2489|2486|2508.4|2505.8|2471.3|2468.5|117702
1648677600000|2022-03-30 22:00:00|2490.1|2487.1|2480.8|2477.8|2510.5|2507.9|2458.5|2455.5|116223
1648764000000|2022-03-31 22:00:00|2482.4|2476.7|2465.5|2462.5|2488|2485.6|2443.5|2441.1|120407
1649023200000|2022-04-03 22:00:00|2467.1|2461.7|2455.3|2452.3|2486.5|2484.2|2429.1|2426.5|101726
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2435.3|2432.3|2496.3|2493.3|2423.5|2421.3|108264
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2446.8|2443.8|2458|2456|2413.5|2411.5|126166
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2461.3|2458.3|2467.5|2465.5|2425.7|2422.7|105572
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2477.9|2474.9|2482.6|2479.9|2438.4|2435.9|101337
1649628000000|2022-04-10 22:00:00|2479.6|2476.6|2510.4|2507.4|2538.9|2536.5|2468.6|2465.8|123437
1649714400000|2022-04-11 22:00:00|2508.7|2505.7|2537.9|2534.9|2562.6|2560.6|2487.9|2485.3|108250
1649800800000|2022-04-12 22:00:00|2541|2538|2575.4|2572.4|2584.9|2582.4|2536.1|2533.5|107940
1649887200000|2022-04-13 22:00:00|2577.3|2569.2|2568.2|2565.2|2589|2586|2531|2528|113439
1650232800000|2022-04-17 22:00:00|2567.5|2561.7|2587.3|2584.3|2623.7|2620.9|2559.4|2550.4|116849
1650319200000|2022-04-18 22:00:00|2588.5|2581.4|2519.4|2516.4|2601.3|2599.3|2507|2504|119652
1650405600000|2022-04-19 22:00:00|2520.8|2517.8|2521.4|2518.4|2531.1|2528.2|2490.5|2488.4|116602
1650492000000|2022-04-20 22:00:00|2520.5|2517.5|2467.2|2464.2|2521.5|2518.9|2443.2|2440.8|118135
1650578400000|2022-04-21 22:00:00|2467|2465|2417.5|2414.5|2468.6|2466|2405.9|2403.9|117216
1650837600000|2022-04-24 22:00:00|2414.5|2411.5|2364.1|2361.1|2419.8|2417.1|2340.9|2338.9|134818
1650924000000|2022-04-25 22:00:00|2364.5|2361.5|2352|2349|2394.3|2391.8|2341|2339|134678
1651010400000|2022-04-26 22:00:00|2355.4|2352.4|2332.3|2329.3|2370.6|2368.6|2325.2|2323.2|130363
1651096800000|2022-04-27 22:00:00|2333|2330|2316.9|2313.9|2342.7|2339.8|2290.3|2288.3|125683
1651183200000|2022-04-28 22:00:00|2316.5|2314.5|2280.5|2277.5|2357.5|2355.5|2269.5|2266.5|131333
1651442400000|2022-05-01 22:00:00|2278.9|2275.9|2266.3|2263.3|2287.3|2284.9|2213.1|2211.1|116876
1651528800000|2022-05-02 22:00:00|2267.7|2262.5|2258.5|2255.5|2285.2|2283.2|2243.2|2241.2|105124
1651615200000|2022-05-03 22:00:00|2260.5|2258.5|2298.8|2295.8|2310.6|2308.6|2222.4|2220.4|107418
1651701600000|2022-05-04 22:00:00|2306.4|2297.4|2254.3|2251.3|2329.4|2327.4|2233.2|2230.6|143688
1651788000000|2022-05-05 22:00:00|2253.1|2250.1|2239|2231.1|2266|2263|2211.2|2208.7|137212
1652047200000|2022-05-08 22:00:00|2235|2232|2181.3|2178.3|2240.5|2235.8|2170.5|2167.5|143082
1652133600000|2022-05-09 22:00:00|2181.9|2178.9|2147.4|2144.4|2212.1|2209.3|2141.9|2139.4|139004
1651442400000|2022-05-01 22:00:00|2278.9|2275.9|2266.3|2263.3|2287.3|2284.9|2213.1|2211.1|116876
1651528800000|2022-05-02 22:00:00|2267.7|2262.5|2258.5|2255.5|2285.2|2283.2|2243.2|2241.2|105124
1651615200000|2022-05-03 22:00:00|2260.5|2258.5|2298.8|2295.8|2310.6|2308.6|2222.4|2220.4|107418
1651701600000|2022-05-04 22:00:00|2306.4|2297.4|2254.3|2251.3|2329.4|2327.4|2233.2|2230.6|143688
1651788000000|2022-05-05 22:00:00|2253.1|2250.1|2239|2231.1|2266|2263|2211.2|2208.7|137212
1652047200000|2022-05-08 22:00:00|2235|2232|2181.3|2178.3|2240.5|2235.8|2170.5|2167.5|143082
1652133600000|2022-05-09 22:00:00|2181.9|2178.9|2147.4|2144.4|2212.1|2209.3|2141.9|2139.4|139004
1652220000000|2022-05-10 22:00:00|2127.1|2124.1|2159|2156|2198.1|2195.1|2125.5|2122.7|173831
1652306400000|2022-05-11 22:00:00|2159.3|2156.3|2074.1|2067.3|2167.6|2164.6|2063|2060.4|154540
1652392800000|2022-05-12 22:00:00|2071.4|2068.4|2114.8|2109|2117|2110.9|2047.2|2044.2|124636
1652652000000|2022-05-15 22:00:00|2110.2|2107.2|2163.7|2160.7|2169.8|2167.7|2085.6|2083|118487
1652738400000|2022-05-16 22:00:00|2166.7|2159.9|2164.5|2161.5|2193.2|2190.6|2152.8|2149.8|110405
1652824800000|2022-05-17 22:00:00|2165.3|2162.3|2143.5|2140.5|2177.2|2174.2|2138.3|2135.8|110725
1652911200000|2022-05-18 22:00:00|2143.6|2140.6|2194.2|2191.2|2201.3|2198.3|2129.4|2126.8|126548
1652997600000|2022-05-19 22:00:00|2194.6|2191.6|2176.9|2173.9|2209.6|2206.8|2161.9|2159.3|103330
1653256800000|2022-05-22 22:00:00|2184.7|2181.7|2182.1|2179.1|2220.4|2218.2|2168.7|2165.7|110775
1653343200000|2022-05-23 22:00:00|2180.8|2177.8|2212.8|2209.8|2222.2|2219.2|2168.2|2165.6|92832
1653429600000|2022-05-24 22:00:00|2216.5|2207.5|2199.9|2196.9|2216.6|2213.5|2175.5|2172.6|90951
1653516000000|2022-05-25 22:00:00|2200.7|2197.7|2201.8|2198.8|2209.1|2206.4|2173.5|2171.2|95278
1653602400000|2022-05-26 22:00:00|2207.3|2198.3|2213.4|2210.4|2246.3|2243.3|2195.4|2192.4|94404
1652652000000|2022-05-15 22:00:00|2110.2|2107.2|2163.7|2160.7|2169.8|2167.7|2085.6|2083|118487
1652738400000|2022-05-16 22:00:00|2166.7|2159.9|2164.5|2161.5|2193.2|2190.6|2152.8|2149.8|110405
1652824800000|2022-05-17 22:00:00|2165.3|2162.3|2143.5|2140.5|2177.2|2174.2|2138.3|2135.8|110725
1652911200000|2022-05-18 22:00:00|2143.6|2140.6|2194.2|2191.2|2201.3|2198.3|2129.4|2126.8|126548
1652997600000|2022-05-19 22:00:00|2194.6|2191.6|2176.9|2173.9|2209.6|2206.8|2161.9|2159.3|103330
1653256800000|2022-05-22 22:00:00|2184.7|2181.7|2182.1|2179.1|2220.4|2218.2|2168.7|2165.7|110775
1653343200000|2022-05-23 22:00:00|2180.8|2177.8|2212.8|2209.8|2222.2|2219.2|2168.2|2165.6|92832
1653429600000|2022-05-24 22:00:00|2216.5|2207.5|2199.9|2196.9|2216.6|2213.5|2175.5|2172.6|90951
1653516000000|2022-05-25 22:00:00|2200.7|2197.7|2201.8|2198.8|2209.1|2206.4|2173.5|2171.2|95278
1653602400000|2022-05-26 22:00:00|2207.3|2198.3|2213.4|2210.4|2246.3|2243.3|2195.4|2192.4|94404
1653861600000|2022-05-29 22:00:00|2211.8|2208.8|2200.2|2197.2|2230|2227|2192.8|2189.8|65975
1653948000000|2022-05-30 22:00:00|2200.6|2197.6|2157|2154|2204.1|2199.4|2148.9|2146.4|105243
1654034400000|2022-05-31 22:00:00|2155.6|2152.6|2185.2|2182.2|2199.1|2196.1|2144.7|2142.1|105886
1654120800000|2022-06-01 22:00:00|2185.1|2182.1|2232.3|2229.3|2235.9|2232.7|2177.4|2174.9|94411
1654207200000|2022-06-02 22:00:00|2233.4|2230.4|2194.1|2191.1|2250|2247.7|2185.7|2183.7|95353
1654466400000|2022-06-05 22:00:00|2192.5|2189.5|2210|2207|2253|2250.5|2190.7|2188.2|97711
1654552800000|2022-06-06 22:00:00|2209.9|2206.9|2224.5|2221.5|2230.4|2227.8|2187.6|2184.6|97576
1654639200000|2022-06-07 22:00:00|2226|2223|2206.4|2203.4|2227.6|2223.9|2182.6|2179.6|93010
1654725600000|2022-06-08 22:00:00|2210.7|2201.7|2171|2168|2216.3|2213.6|2156.4|2154.1|108207
1654812000000|2022-06-09 22:00:00|2173.2|2170.2|2191.4|2188.4|2201.1|2198.5|2128.8|2125.8|132922
1655071200000|2022-06-12 22:00:00|2193.9|2190.9|2109.7|2106.7|2208.6|2200.5|2097.5|2095.5|147252
1655157600000|2022-06-13 22:00:00|2112.2|2109.2|2106.5|2103.5|2139.7|2137.1|2090.9|2088.9|138892
1655244000000|2022-06-14 22:00:00|2107.1|2104.1|2168.1|2165.1|2186.4|2183.4|2101.9|2097.3|144583
1655330400000|2022-06-15 22:00:00|2167.1|2164.1|2196.9|2193.9|2200.3|2195.4|2136.4|2133.4|138429
1655416800000|2022-06-16 22:00:00|2196.4|2193.4|2168.9|2165.9|2199.4|2194.1|2158.8|2156.3|127039
1655676000000|2022-06-19 22:00:00|2161.8|2152.8|2161.8|2158.8|2192.5|2185.4|2148.6|2145.6|78820
1655762400000|2022-06-20 22:00:00|2161.4|2158.4|2170.4|2167.4|2195.4|2193.2|2150.4|2148.3|107542
1655848800000|2022-06-21 22:00:00|2169.7|2166.7|2143.9|2140.9|2171.8|2167.2|2124.9|2121.9|124627
1655935200000|2022-06-22 22:00:00|2145|2142|2097.2|2094.2|2151.7|2149.4|2093.3|2091|125016
1656021600000|2022-06-23 22:00:00|2096.5|2093.5|2115.9|2112.9|2123.8|2121.4|2062.1|2060.1|119641
1656280800000|2022-06-26 22:00:00|2122.8|2116.6|2118.9|2111.5|2155.6|2153|2111|2108|109276
1656367200000|2022-06-27 22:00:00|2120.7|2111.7|2086.9|2083.9|2138.1|2135.4|2080.7|2078.3|87317
1656453600000|2022-06-28 22:00:00|2085.6|2082.6|2076.2|2073.2|2107.8|2104.8|2064.1|2061.7|98852
1656540000000|2022-06-29 22:00:00|2075.5|2073.5|2029.5|2026.5|2083.7|2081.2|2022.9|2019.9|108982
1656626400000|2022-06-30 22:00:00|2030.5|2027.5|1987|1984|2031.3|2028.3|1939.9|1937.3|139896
1656885600000|2022-07-03 22:00:00|1991|1988|1999.1|1996.1|2000.7|1997.7|1977.7|1975.5|72568
1656972000000|2022-07-04 22:00:00|1999.3|1996.3|1923.9|1920.9|2022|2019.6|1911|1908.4|124943
1657058400000|2022-07-05 22:00:00|1928.2|1925.2|1922.4|1919.4|1940.9|1938.4|1893.8|1890.8|129934
1657144800000|2022-07-06 22:00:00|1922.2|1919.2|1924.6|1921.6|1950.3|1947.9|1911.5|1908.5|101089
1657231200000|2022-07-07 22:00:00|1927.6|1918.6|1933.3|1930.3|1946.3|1944.3|1902.8|1900.8|109886
1657490400000|2022-07-10 22:00:00|1930.1|1927.1|1913.4|1910.4|1938.9|1936.4|1907.9|1905.4|91812
1657576800000|2022-07-11 22:00:00|1912.7|1909.7|1894.8|1891.8|1922.2|1919.2|1875.6|1873.1|108089
1657663200000|2022-07-12 22:00:00|1894.4|1891.4|1923|1920|1943|1940.1|1887.2|1884.3|124899
1657749600000|2022-07-13 22:00:00|1927.1|1919.9|1843.4|1840.4|1928.4|1922.7|1815.7|1812.7|133949
1657836000000|2022-07-14 22:00:00|1845.6|1842.6|1872.2|1869.2|1879.9|1876.9|1820.4|1817.4|122709
1658095200000|2022-07-17 22:00:00|1875.7|1869|1871|1868|1903.1|1901.1|1865|1862.5|97233
1658181600000|2022-07-18 22:00:00|1874|1871|1876.9|1873.9|1892.4|1889.8|1859.5|1857|83843
1658268000000|2022-07-19 22:00:00|1880.3|1874.4|1869.1|1866.1|1911.5|1909|1866.1|1863.3|86342
1658354400000|2022-07-20 22:00:00|1870.2|1867.2|1887.9|1884.9|1893.3|1887.2|1825.3|1822.8|102526
1658440800000|2022-07-21 22:00:00|1884.7|1881.7|1862|1859|1896.8|1893.8|1852.4|1849.8|104283
1658700000000|2022-07-24 22:00:00|1861.7|1858.7|1845.1|1842.1|1880.5|1877.5|1833.1|1830.4|82637
1658786400000|2022-07-25 22:00:00|1844.7|1841.7|1864.4|1861.4|1874.4|1871.4|1840.3|1837.4|82613
1658872800000|2022-07-26 22:00:00|1866.6|1863.6|1910|1907|1915.5|1912.5|1846.2|1843.8|98055
1658959200000|2022-07-27 22:00:00|1911|1908|2001.4|1998.4|2006|2001.6|1907.2|1904.4|119335
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|2035.4|2032.4|2042.4|2035.4|1986.5|1983.5|115293
1659304800000|2022-07-31 22:00:00|2032.3|2029.3|2037.8|2034.8|2052.2|2049.8|2010|2007|107925
1659391200000|2022-08-01 22:00:00|2037.4|2034.4|2000.3|1997.3|2052|2050|1996.2|1993.7|117898
1659477600000|2022-08-02 22:00:00|2002.2|1993.2|2007.3|2004.3|2019|2016.1|1979.7|1976.7|104552
1659564000000|2022-08-03 22:00:00|2008.1|2005.1|2019.2|2016.2|2040.6|2037.6|1997.5|1995|91203
1659650400000|2022-08-04 22:00:00|2022|2019|1990.9|1987.9|2033.4|2030.4|1956.9|1953.9|98351
1659909600000|2022-08-07 22:00:00|1989.8|1986.8|2068.1|2065.1|2075.5|2073.5|1981.2|1977.9|83582
1659996000000|2022-08-08 22:00:00|2068.4|2065.4|2054.3|2051.3|2075.1|2073.1|2042.6|2040.6|79232
1660082400000|2022-08-09 22:00:00|2053.8|2050.8|2060.4|2057.4|2085.6|2083.5|2036.1|2033.9|90299
1660168800000|2022-08-10 22:00:00|2062.4|2059.4|2033.1|2030.1|2064.6|2062.6|2025.4|2023.4|86545
1660255200000|2022-08-11 22:00:00|2032.1|2029.1|2083.5|2080.5|2087.1|2082.3|2025.2|2022.9|83471
1660514400000|2022-08-14 22:00:00|2085.2|2082.2|2028.9|2025.9|2089.1|2086.4|2009.8|2007.4|90689
1660600800000|2022-08-15 22:00:00|2033|2024|2017|2014|2035.2|2029.7|1992.5|1989.8|85380
1660687200000|2022-08-16 22:00:00|2016.1|2013.1|1980.4|1977.4|2029.4|2026.7|1970.7|1968.2|106646
1660773600000|2022-08-17 22:00:00|1983.2|1974.2|1955.8|1952.8|1995.6|1992.6|1949.7|1946.9|95465
1660860000000|2022-08-18 22:00:00|1958|1955|1906.5|1903.5|1959.8|1956.5|1903.9|1899.5|91412
1661119200000|2022-08-21 22:00:00|1905.6|1902.6|1900.6|1897.6|1917.2|1914.6|1873.2|1870.8|110345
1661205600000|2022-08-22 22:00:00|1900.1|1897.1|1913.6|1910.6|1929.3|1927|1880.7|1878.2|102432
1661292000000|2022-08-23 22:00:00|1916.1|1913.1|1913.1|1910.1|1924.7|1921.9|1896.5|1894|92213
1661378400000|2022-08-24 22:00:00|1913.4|1910.4|1926.3|1923.3|1941.9|1939.4|1911.4|1909|89053
1661464800000|2022-08-25 22:00:00|1928.7|1923.7|1892|1889|1944.7|1941.7|1883.6|1881.1|108842