915404400000|1999-01-03 23:00:00|7080|7080|7128|7128|7137|7137|7015|7015|0
915490800000|1999-01-04 23:00:00|7128|7128|7107|7107|7160|7160|7005|7005|0
915577200000|1999-01-05 23:00:00|7107|7107|7019|7019|7172|7172|7005|7005|0
915663600000|1999-01-06 23:00:00|7019|7019|7092|7092|7144|7144|7005|7005|0
915750000000|1999-01-07 23:00:00|7092|7092|7100|7100|7112|7112|7004|7004|0
916009200000|1999-01-10 23:00:00|7100|7100|7054|7054|7115|7115|7008|7008|0
916095600000|1999-01-11 23:00:00|7054|7054|7075|7075|7100|7100|7005|7005|0
916182000000|1999-01-12 23:00:00|7075|7075|7067|7067|7120|7120|7041|7041|0
916268400000|1999-01-13 23:00:00|7067|7067|7070|7070|7100|7100|7036|7036|0
916354800000|1999-01-14 23:00:00|7070|7070|7019|7019|7072|7072|6983|6983|0
916614000000|1999-01-17 23:00:00|7019|7019|7013|7013|7023|7023|6991|6991|0
916700400000|1999-01-18 23:00:00|7013|7013|7007|7007|7065|7065|6973|6973|0
916786800000|1999-01-19 23:00:00|7007|7007|7019|7019|7036|7036|6983|6983|0
916873200000|1999-01-20 23:00:00|7019|7019|7023|7023|7044|7044|6995|6995|0
916959600000|1999-01-21 23:00:00|7023|7023|6990|6990|7031|7031|6989|6989|0
917218800000|1999-01-24 23:00:00|6990|6990|6954|6954|7009|7009|6959|6959|0
917305200000|1999-01-25 23:00:00|6954|6954|6966|6966|7006|7006|6944|6944|0
917391600000|1999-01-26 23:00:00|6966|6966|6962|6962|7012|7012|6931|6931|0
917478000000|1999-01-27 23:00:00|6962|6962|6924|6924|7012|7012|6902|6902|0
917564400000|1999-01-28 23:00:00|6924|6924|6923.5|6923.5|6959|6959|6888|6888|0
917823600000|1999-01-31 23:00:00|6911|6911|6881|6881|6963|6963|6874|6874|0
917910000000|1999-02-01 23:00:00|6881|6881|6931|6931|6941|6941|6851|6851|0
917996400000|1999-02-02 23:00:00|6931|6931|6910|6910|6967|6967|6892|6892|0
918082800000|1999-02-03 23:00:00|6910|6910|6895|6895|6915|6915|6867|6867|0
918169200000|1999-02-04 23:00:00|6895|6895|6920|6920|6908|6908|6868|6868|0
918428400000|1999-02-07 23:00:00|6920|6920|6906|6906|6920|6920|6866|6866|0
918514800000|1999-02-08 23:00:00|6906|6906|6903|6903|6931|6931|6885|6885|0
918601200000|1999-02-09 23:00:00|6903|6903|6958|6958|6974|6974|6895|6895|0
918687600000|1999-02-10 23:00:00|6958|6958|6918|6918|6987|6987|6911|6911|0
918774000000|1999-02-11 23:00:00|6918|6918|6911|6911|6939|6939|6900|6900|0
919033200000|1999-02-14 23:00:00|6911|6911|6899|6899|6927|6927|6878|6878|0
919119600000|1999-02-15 23:00:00|6899|6899|6860|6860|6914|6914|6832|6832|0
919206000000|1999-02-16 23:00:00|6860|6860|6880|6880|6893|6893|6838|6838|0
919292400000|1999-02-17 23:00:00|6880|6880|6844|6844|6886|6886|6837|6837|0
919378800000|1999-02-18 23:00:00|6844|6844|6805|6805|6877|6877|6798|6798|0
919638000000|1999-02-21 23:00:00|6805|6805|6781|6781|6808|6808|6765|6765|0
919724400000|1999-02-22 23:00:00|6781|6781|6818|6818|6827|6827|6765|6765|0
919810800000|1999-02-23 23:00:00|6818|6818|6880|6880|6887|6887|6788|6788|0
919897200000|1999-02-24 23:00:00|6880|6880|6882|6882|6899|6899|6855|6855|0
919983600000|1999-02-25 23:00:00|6882|6882|6867|6867|6893|6893|6841|6841|0
920242800000|1999-02-28 23:00:00|6872|6872|6771|6771|6889|6889|6755|6755|0
920329200000|1999-03-01 23:00:00|6771|6771|6765|6765|6795|6795|6740|6740|0
920415600000|1999-03-02 23:00:00|6765|6765|6739|6739|6778|6778|6712|6712|0
920502000000|1999-03-03 23:00:00|6739|6739|6707|6707|6760|6760|6704|6704|0
920588400000|1999-03-04 23:00:00|6707|6707|6756|6756|6750|6750|6706|6706|0
920847600000|1999-03-07 23:00:00|6756|6756|6761|6761|6801|6801|6730|6730|0
920934000000|1999-03-08 23:00:00|6761|6761|6726|6726|6786|6786|6714|6714|0
921020400000|1999-03-09 23:00:00|6726|6726|6731|6731|6767|6767|6705|6705|0
921106800000|1999-03-10 23:00:00|6731|6731|6748|6748|6744|6744|6638|6638|0
921193200000|1999-03-11 23:00:00|6748|6748|6670|6670|6749|6749|6657|6657|0
921452400000|1999-03-14 23:00:00|6670|6670|6735|6735|6756|6756|6670|6670|0
921538800000|1999-03-15 23:00:00|6735|6735|6750|6750|6753|6753|6673|6673|0
921625200000|1999-03-16 23:00:00|6750|6750|6747|6747|6764|6764|6712|6712|0
921711600000|1999-03-17 23:00:00|6747|6747|6734|6734|6783|6783|6719|6719|0
921798000000|1999-03-18 23:00:00|6734|6734|6696|6696|6752|6752|6676|6676|0
922057200000|1999-03-21 23:00:00|6696|6696|6701|6701|6708|6708|6666|6666|0
922143600000|1999-03-22 23:00:00|6701|6701|6650|6650|6718|6718|6654|6654|0
922230000000|1999-03-23 23:00:00|6650|6650|6644|6644|6687|6687|6635|6635|0
922316400000|1999-03-24 23:00:00|6644|6644|6674|6674|6680|6680|6640|6640|0
922402800000|1999-03-25 23:00:00|6674|6674|6621|6621|6688|6688|6609|6609|0
922658400000|1999-03-28 22:00:00|6621|6621|6639|6639|6650|6650|6600|6600|0
922744800000|1999-03-29 22:00:00|6639|6639|6645|6645|6676|6676|6613|6613|0
922831200000|1999-03-30 22:00:00|6645|6645|6667|6667|6701|6701|6633|6633|0
922917600000|1999-03-31 22:00:00|6682|6682|6732|6732|6743|6743|6649|6649|0
923004000000|1999-04-01 22:00:00|6732|6732|6724|6724|6742|6742|6698|6698|0
923263200000|1999-04-04 22:00:00|6724|6724|6697|6697|6727|6727|6678|6678|0
923349600000|1999-04-05 22:00:00|6697|6697|6809|6809|6816|6816|6683|6683|0
923436000000|1999-04-06 22:00:00|6809|6809|6747|6747|6812|6812|6740|6740|0
923522400000|1999-04-07 22:00:00|6747|6747|6688|6688|6758|6758|6674|6674|0
923608800000|1999-04-08 22:00:00|6688|6688|6728|6728|6736|6736|6677|6677|0
923868000000|1999-04-11 22:00:00|6728|6728|6701|6701|6739|6739|6688|6688|0
923954400000|1999-04-12 22:00:00|6701|6701|6660|6660|6712|6712|6656|6656|0
924040800000|1999-04-13 22:00:00|6660|6660|6707|6707|6707|6707|6656|6656|0
924127200000|1999-04-14 22:00:00|6707|6707|6642|6642|6707|6707|6641|6641|0
924213600000|1999-04-15 22:00:00|6642|6642|6620|6620|6658|6658|6590|6590|0
924472800000|1999-04-18 22:00:00|6620|6620|6616|6616|6632|6632|6553|6553|0
924559200000|1999-04-19 22:00:00|6616|6616|6595|6595|6619|6619|6571|6571|0
924645600000|1999-04-20 22:00:00|6595|6595|6589|6589|6615|6615|6571|6571|0
924732000000|1999-04-21 22:00:00|6589|6589|6583|6583|6634|6634|6556|6556|0
924818400000|1999-04-22 22:00:00|6583|6583|6570|6570|6604|6604|6559|6559|0
925077600000|1999-04-25 22:00:00|6570|6570|6566|6566|6583|6583|6548|6548|0
925164000000|1999-04-26 22:00:00|6566|6566|6586|6586|6602|6602|6561|6561|0
925250400000|1999-04-27 22:00:00|6586|6586|6584|6584|6605|6605|6566|6566|0
925336800000|1999-04-28 22:00:00|6584|6584|6593|6593|6597|6597|6550|6550|0
925423200000|1999-04-29 22:00:00|6593|6593|6577.5|6577.5|6604|6604|6551|6551|0
925682400000|1999-05-02 22:00:00|6575|6575|6565|6565|6585|6585|6554|6554|0
925768800000|1999-05-03 22:00:00|6565|6565|6524|6524|6595|6595|6514|6514|0
925855200000|1999-05-04 22:00:00|6524|6524|6573|6573|6580|6580|6520|6520|0
925941600000|1999-05-05 22:00:00|6573|6573|6583|6583|6618|6618|6556|6556|0
926028000000|1999-05-06 22:00:00|6583|6583|6579|6579|6617|6617|6571|6571|0
926287200000|1999-05-09 22:00:00|6579|6579|6632|6632|6649|6649|6573|6573|0
926373600000|1999-05-10 22:00:00|6632|6632|6598|6598|6667|6667|6590|6590|0
926460000000|1999-05-11 22:00:00|6598|6598|6578|6578|6625|6625|6564|6564|0
926546400000|1999-05-12 22:00:00|6578|6578|6569|6569|6589|6589|6548|6548|0
926632800000|1999-05-13 22:00:00|6569|6569|6583|6583|6616|6616|6552|6552|0
926892000000|1999-05-16 22:00:00|6583|6583|6591|6591|6601|6601|6573|6573|0
926978400000|1999-05-17 22:00:00|6591|6591|6586|6586|6607|6607|6559|6559|0
927064800000|1999-05-18 22:00:00|6586|6586|6598|6598|6597|6597|6558|6558|0
927151200000|1999-05-19 22:00:00|6598|6598|6606|6606|6618|6618|6583|6583|0
927237600000|1999-05-20 22:00:00|6606|6606|6596|6596|6614|6614|6576|6576|0
927496800000|1999-05-23 22:00:00|6596|6596|6634|6634|6638|6638|6583|6583|0
927583200000|1999-05-24 22:00:00|6634|6634|6609|6609|6649|6649|6593|6593|0
927669600000|1999-05-25 22:00:00|6609|6609|6553|6553|6621|6621|6542|6542|0
927756000000|1999-05-26 22:00:00|6553|6553|6526|6526|6578|6578|6520|6520|0
927842400000|1999-05-27 22:00:00|6526|6526|6523|6523|6557|6557|6489|6489|0
928101600000|1999-05-30 22:00:00|6523|6523|6518.5|6518.5|6542|6542|6495|6495|0
928188000000|1999-05-31 22:00:00|6502|6502|6486|6486|6525|6525|6474|6474|0
928274400000|1999-06-01 22:00:00|6486|6486|6458|6458|6495|6495|6412|6412|0
928360800000|1999-06-02 22:00:00|6458|6458|6425|6425|6475|6475|6422|6422|0
928447200000|1999-06-03 22:00:00|6425|6425|6434|6434|6443|6443|6396|6396|0
928706400000|1999-06-06 22:00:00|6434|6434|6435|6435|6441|6441|6379|6379|0
928792800000|1999-06-07 22:00:00|6435|6435|6512|6512|6524|6524|6414|6414|0
928879200000|1999-06-08 22:00:00|6512|6512|6534|6534|6548|6548|6504|6504|0
928965600000|1999-06-09 22:00:00|6534|6534|6531|6531|6564|6564|6515|6515|0
929052000000|1999-06-10 22:00:00|6531|6531|6505|6505|6545|6545|6496|6496|0
929311200000|1999-06-13 22:00:00|6505|6505|6485|6485|6520|6520|6464|6464|0
929397600000|1999-06-14 22:00:00|6485|6485|6538|6538|6542|6542|6460|6460|0
929484000000|1999-06-15 22:00:00|6538|6538|6484|6484|6553|6553|6467|6467|0
929570400000|1999-06-16 22:00:00|6484|6484|6490|6490|6508|6508|6454|6454|0
929656800000|1999-06-17 22:00:00|6490|6490|6510|6510|6533|6533|6460|6460|0
929916000000|1999-06-20 22:00:00|6510|6510|6503|6503|6528|6528|6472|6472|0
930002400000|1999-06-21 22:00:00|6503|6503|6493|6493|6517|6517|6469|6469|0
930088800000|1999-06-22 22:00:00|6493|6493|6535|6535|6537|6537|6484|6484|0
930175200000|1999-06-23 22:00:00|6535|6535|6554|6554|6576|6576|6513|6513|0
930261600000|1999-06-24 22:00:00|6554|6554|6570|6570|6595|6595|6542|6542|0
930520800000|1999-06-27 22:00:00|6570|6570|6529|6529|6581|6581|6526|6526|0
930607200000|1999-06-28 22:00:00|6529|6529|6558|6558|6566|6566|6528|6528|0
930693600000|1999-06-29 22:00:00|6558|6558|6549.5|6549.5|6568|6568|6531|6531|0
930780000000|1999-06-30 22:00:00|6553|6553|6507|6507|6575|6575|6477|6477|0
930866400000|1999-07-01 22:00:00|6507|6507|6495|6495|6516|6516|6475|6475|0
931125600000|1999-07-04 22:00:00|6495|6495|6495|6495|6501|6501|6477|6477|0
931212000000|1999-07-05 22:00:00|6495|6495|6552|6552|6559|6559|6467|6467|0
931298400000|1999-07-06 22:00:00|6552|6552|6544|6544|6573|6573|6540|6540|0
931384800000|1999-07-07 22:00:00|6544|6544|6551|6551|6555|6555|6523|6523|0
931471200000|1999-07-08 22:00:00|6551|6551|6567|6567|6588|6588|6542|6542|0
931730400000|1999-07-11 22:00:00|6567|6567|6520|6520|6580|6580|6504|6504|0
931816800000|1999-07-12 22:00:00|6520|6520|6527|6527|6553|6553|6495|6495|0
931903200000|1999-07-13 22:00:00|6527|6527|6523|6523|6541|6541|6513|6513|0
931989600000|1999-07-14 22:00:00|6523|6523|6510|6510|6542|6542|6505|6505|0
932076000000|1999-07-15 22:00:00|6510|6510|6500|6500|6532|6532|6498|6498|0
932335200000|1999-07-18 22:00:00|6500|6500|6523|6523|6565|6565|6492|6492|0
932421600000|1999-07-19 22:00:00|6523|6523|6621|6621|6641|6641|6504|6504|0
932508000000|1999-07-20 22:00:00|6621|6621|6660|6660|6687|6687|6617|6617|0
932594400000|1999-07-21 22:00:00|6660|6660|6635|6635|6672|6672|6613|6613|0
932680800000|1999-07-22 22:00:00|6635|6635|6663|6663|6668|6668|6617|6617|0
932940000000|1999-07-25 22:00:00|6663|6663|6701|6701|6740|6740|6639|6639|0
933026400000|1999-07-26 22:00:00|6701|6701|6670|6670|6720|6720|6642|6642|0
933112800000|1999-07-27 22:00:00|6670|6670|6671|6671|6715|6715|6663|6663|0
933199200000|1999-07-28 22:00:00|6671|6671|6630|6630|6698|6698|6610|6610|0
933285600000|1999-07-29 22:00:00|6630|6630|6612.5|6612.5|6650|6650|6575|6575|0
933544800000|1999-08-01 22:00:00|6595|6595|6607|6607|6615|6615|6567|6567|0
933631200000|1999-08-02 22:00:00|6607|6607|6589|6589|6609|6609|6575|6575|0
933717600000|1999-08-03 22:00:00|6589|6589|6650|6650|6651|6651|6588|6588|0
933804000000|1999-08-04 22:00:00|6650|6650|6659|6659|6683|6683|6643|6643|0
933890400000|1999-08-05 22:00:00|6659|6659|6663|6663|6685|6685|6624|6624|0
934149600000|1999-08-08 22:00:00|6663|6663|6666|6666|6687|6687|6640|6640|0
934236000000|1999-08-09 22:00:00|6666|6666|6631|6631|6682|6682|6629|6629|0
934322400000|1999-08-10 22:00:00|6631|6631|6605|6605|6641|6641|6606|6606|0
934408800000|1999-08-11 22:00:00|6605|6605|6624|6624|6623|6623|6599|6599|0
934495200000|1999-08-12 22:00:00|6624|6624|6590|6590|6624|6624|6559|6559|0
934754400000|1999-08-15 22:00:00|6590|6590|6598|6598|6606|6606|6572|6572|0
934840800000|1999-08-16 22:00:00|6598|6598|6550|6550|6608|6608|6549|6549|0
934927200000|1999-08-17 22:00:00|6550|6550|6560|6560|6575|6575|6533|6533|0
935013600000|1999-08-18 22:00:00|6560|6560|6574|6574|6589|6589|6540|6540|0
935100000000|1999-08-19 22:00:00|6574|6574|6600|6600|6609|6609|6564|6564|0
935359200000|1999-08-22 22:00:00|6600|6600|6551|6551|6605|6605|6527|6527|0
935445600000|1999-08-23 22:00:00|6551|6551|6606|6606|6614|6614|6508|6508|0
935532000000|1999-08-24 22:00:00|6606|6606|6573|6573|6617|6617|6552|6552|0
935618400000|1999-08-25 22:00:00|6573|6573|6580|6580|6587|6587|6558|6558|0
935704800000|1999-08-26 22:00:00|6580|6580|6591|6591|6596|6596|6571|6571|0
935964000000|1999-08-29 22:00:00|6591|6591|6590|6590|6596|6596|6569|6569|0
936050400000|1999-08-30 22:00:00|6590|6590|6579|6579|6609|6609|6549|6549|0
936136800000|1999-08-31 22:00:00|6580|6580|6592|6592|6608|6608|6568|6568|0
936223200000|1999-09-01 22:00:00|6592|6592|6642|6642|6654|6654|6589|6589|0
936309600000|1999-09-02 22:00:00|6642|6642|6586|6586|6656|6656|6590|6590|0
936568800000|1999-09-05 22:00:00|6586|6586|6583|6583|6624|6624|6574|6574|0
936655200000|1999-09-06 22:00:00|6583|6583|6578|6578|6606|6606|6556|6556|0
936741600000|1999-09-07 22:00:00|6578|6578|6539|6539|6612|6612|6523|6523|0
936828000000|1999-09-08 22:00:00|6539|6539|6449|6449|6549|6549|6435|6435|0
936914400000|1999-09-09 22:00:00|6449|6449|6392|6392|6479|6479|6396|6396|0
937173600000|1999-09-12 22:00:00|6392|6392|6479|6479|6483|6483|6384|6384|0
937260000000|1999-09-13 22:00:00|6479|6479|6439|6439|6496|6496|6426|6426|0
937346400000|1999-09-14 22:00:00|6439|6439|6455|6455|6468|6468|6413|6413|0
937432800000|1999-09-15 22:00:00|6455|6455|6401|6401|6473|6473|6385|6385|0
937519200000|1999-09-16 22:00:00|6401|6401|6417|6417|6432|6432|6373|6373|0
937778400000|1999-09-19 22:00:00|6417|6417|6390|6390|6443|6443|6388|6388|0
937864800000|1999-09-20 22:00:00|6390|6390|6416|6416|6435|6435|6373|6373|0
937951200000|1999-09-21 22:00:00|6416|6416|6405|6405|6447|6447|6380|6380|0
938037600000|1999-09-22 22:00:00|6405|6405|6385|6385|6428|6428|6328|6328|0
938124000000|1999-09-23 22:00:00|6385|6385|6352|6352|6400|6400|6341|6341|0
938383200000|1999-09-26 22:00:00|6352|6352|6356|6356|6375|6375|6306|6306|0
938469600000|1999-09-27 22:00:00|6356|6356|6386|6386|6400|6400|6337|6337|0
938556000000|1999-09-28 22:00:00|6386|6386|6464|6464|6473|6473|6383|6383|0
938642400000|1999-09-29 22:00:00|6464|6464|6467.5|6467.5|6490|6490|6445|6445|0
938728800000|1999-09-30 22:00:00|6478|6478|6472|6472|6523|6523|6451|6451|0
938988000000|1999-10-03 22:00:00|6472|6472|6487|6487|6490|6490|6455|6455|0
939074400000|1999-10-04 22:00:00|6487|6487|6484|6484|6490|6490|6448|6448|0
939160800000|1999-10-05 22:00:00|6484|6484|6452|6452|6503|6503|6452|6452|0
939247200000|1999-10-06 22:00:00|6452|6452|6485|6485|6497|6497|6451|6451|0
939333600000|1999-10-07 22:00:00|6485|6485|6430|6430|6490|6490|6419|6419|0
939592800000|1999-10-10 22:00:00|6430|6430|6435|6435|6444|6444|6411|6411|0
939679200000|1999-10-11 22:00:00|6435|6435|6496|6496|6500|6500|6421|6421|0
939765600000|1999-10-12 22:00:00|6496|6496|6525|6525|6528|6528|6487|6487|0
939852000000|1999-10-13 22:00:00|6525|6525|6492|6492|6536|6536|6470|6470|0
939938400000|1999-10-14 22:00:00|6492|6492|6522|6522|6530|6530|6481|6481|0
940197600000|1999-10-17 22:00:00|6522|6522|6482|6482|6530|6530|6483|6483|0
940284000000|1999-10-18 22:00:00|6482|6482|6476|6476|6499|6499|6455|6455|0
940370400000|1999-10-19 22:00:00|6476|6476|6466|6466|6479|6479|6441|6441|0
940456800000|1999-10-20 22:00:00|6466|6466|6453|6453|6475|6475|6431|6431|0
940543200000|1999-10-21 22:00:00|6453|6453|6443|6443|6461|6461|6410|6410|0
940802400000|1999-10-24 22:00:00|6443|6443|6404|6404|6443|6443|6400|6400|0
940888800000|1999-10-25 22:00:00|6404|6404|6397|6397|6431|6431|6388|6388|0
940975200000|1999-10-26 22:00:00|6397|6397|6392|6392|6436|6436|6377|6377|0
941061600000|1999-10-27 22:00:00|6392|6392|6413|6413|6430|6430|6373|6373|0
941148000000|1999-10-28 22:00:00|6413|6413|6404.5|6404.5|6433|6433|6376|6376|0
941410800000|1999-10-31 23:00:00|6415|6415|6394|6394|6428|6428|6376|6376|0
941497200000|1999-11-01 23:00:00|6394|6394|6393|6393|6409|6409|6365|6365|0
941583600000|1999-11-02 23:00:00|6393|6393|6379|6379|6396|6396|6347|6347|0
941670000000|1999-11-03 23:00:00|6379|6379|6395|6395|6408|6408|6347|6347|0
941756400000|1999-11-04 23:00:00|6395|6395|6438|6438|6433|6433|6376|6376|0
942015600000|1999-11-07 23:00:00|6438|6438|6412|6412|6441|6441|6396|6396|0
942102000000|1999-11-08 23:00:00|6412|6412|6408|6408|6427|6427|6391|6391|0
942188400000|1999-11-09 23:00:00|6408|6408|6411|6411|6433|6433|6398|6398|0
942274800000|1999-11-10 23:00:00|6411|6411|6406|6406|6428|6428|6400|6400|0
942361200000|1999-11-11 23:00:00|6406|6406|6390|6390|6420|6420|6368|6368|0
942620400000|1999-11-14 23:00:00|6390|6390|6370|6370|6399|6399|6345|6345|0
942706800000|1999-11-15 23:00:00|6370|6370|6364|6364|6385|6385|6350|6350|0
942793200000|1999-11-16 23:00:00|6364|6364|6404|6404|6425|6425|6351|6351|0
942879600000|1999-11-17 23:00:00|6404|6404|6370|6370|6416|6416|6355|6355|0
942966000000|1999-11-18 23:00:00|6370|6370|6361|6361|6397|6397|6338|6338|0
943225200000|1999-11-21 23:00:00|6361|6361|6365|6365|6378|6378|6347|6347|0
943311600000|1999-11-22 23:00:00|6365|6365|6322|6322|6370|6370|6312|6312|0
943398000000|1999-11-23 23:00:00|6322|6322|6319|6319|6341|6341|6304|6304|0
943484400000|1999-11-24 23:00:00|6319|6319|6309|6309|6335|6335|6297|6297|0
943570800000|1999-11-25 23:00:00|6309|6309|6321|6321|6334|6334|6262|6262|0
943830000000|1999-11-28 23:00:00|6321|6321|6285|6285|6334|6334|6269|6269|0
943916400000|1999-11-29 23:00:00|6285|6285|6309.5|6309.5|6341|6341|6278|6278|0
944002800000|1999-11-30 23:00:00|6308|6308|6304|6304|6329|6329|6285|6285|0
944089200000|1999-12-01 23:00:00|6304|6304|6255|6255|6312|6312|6248|6248|0
944175600000|1999-12-02 23:00:00|6255|6255|6254|6254|6276|6276|6240|6240|0
944434800000|1999-12-05 23:00:00|6254|6254|6309|6309|6333|6333|6247|6247|0
944521200000|1999-12-06 23:00:00|6309|6309|6307|6307|6318|6318|6276|6276|0
944607600000|1999-12-07 23:00:00|6307|6307|6294|6294|6315|6315|6285|6285|0
944694000000|1999-12-08 23:00:00|6294|6294|6282|6282|6322|6322|6250|6250|0
944780400000|1999-12-09 23:00:00|6282|6282|6250|6250|6288|6288|6226|6226|0
945039600000|1999-12-12 23:00:00|6250|6250|6239|6239|6258|6258|6218|6218|0
945126000000|1999-12-13 23:00:00|6239|6239|6236|6236|6255|6255|6197|6197|0
945212400000|1999-12-14 23:00:00|6236|6236|6269|6269|6276|6276|6226|6226|0
945298800000|1999-12-15 23:00:00|6269|6269|6307|6307|6316|6316|6245|6245|0
945385200000|1999-12-16 23:00:00|6307|6307|6275|6275|6331|6331|6257|6257|0
945644400000|1999-12-19 23:00:00|6275|6275|6291|6291|6309|6309|6250|6250|0
945730800000|1999-12-20 23:00:00|6291|6291|6250|6250|6300|6300|6250|6250|0
945817200000|1999-12-21 23:00:00|6250|6250|6266|6266|6281|6281|6239|6239|0
945903600000|1999-12-22 23:00:00|6266|6266|6282|6282|6295|6295|6258|6258|0
945990000000|1999-12-23 23:00:00|6282|6282|6272|6272|6286|6286|6243|6243|0
946249200000|1999-12-26 23:00:00|6272|6272|6270|6270|6285|6285|6239|6239|0
946335600000|1999-12-27 23:00:00|6270|6270|6222|6222|6275|6275|6210|6210|0
946422000000|1999-12-28 23:00:00|6222|6222|6208|6208|6278|6278|6195|6195|0
946508400000|1999-12-29 23:00:00|6208|6208|6240|6240|6236|6236|6192|6192|0
946594800000|1999-12-30 23:00:00|6240|6240|6227.5|6227.5|6250|6250|6205|6205|0
946854000000|2000-01-02 23:00:00|6250|6250|6259|6259|6282|6282|6208|6208|0
946940400000|2000-01-03 23:00:00|6259|6259|6285|6285|6314|6314|6234|6234|0
947026800000|2000-01-04 23:00:00|6285|6285|6279|6279|6331|6331|6276|6276|0
947113200000|2000-01-05 23:00:00|6279|6279|6265|6265|6314|6314|6242|6242|0
947199600000|2000-01-06 23:00:00|6265|6265|6281|6281|6292|6292|6240|6240|0
947458800000|2000-01-09 23:00:00|6281|6281|6263|6263|6288|6288|6237|6237|0
947545200000|2000-01-10 23:00:00|6263|6263|6266|6266|6285|6285|6239|6239|0
947631600000|2000-01-11 23:00:00|6266|6266|6253|6253|6279|6279|6225|6225|0
947718000000|2000-01-12 23:00:00|6253|6253|6223|6223|6266|6266|6217|6217|0
947804400000|2000-01-13 23:00:00|6223|6223|6192|6192|6237|6237|6180|6180|0
948063600000|2000-01-16 23:00:00|6192|6192|6192|6192|6210|6210|6166|6166|0
948150000000|2000-01-17 23:00:00|6192|6192|6183|6183|6196|6196|6160|6160|0
948236400000|2000-01-18 23:00:00|6183|6183|6154|6154|6200|6200|6143|6143|0
948322800000|2000-01-19 23:00:00|6154|6154|6147|6147|6167|6167|6099|6099|0
948409200000|2000-01-20 23:00:00|6147|6147|6090|6090|6184|6184|6084|6084|0
948668400000|2000-01-23 23:00:00|6090|6090|6088|6088|6099|6099|6048|6048|0
948754800000|2000-01-24 23:00:00|6088|6088|6082|6082|6113|6113|6061|6061|0
948841200000|2000-01-25 23:00:00|6082|6082|6109|6109|6118|6118|6072|6072|0
948927600000|2000-01-26 23:00:00|6109|6109|6030|6030|6127|6127|6022|6022|0
949014000000|2000-01-27 23:00:00|6030|6030|6023|6023|6078|6078|5993|5993|0
949273200000|2000-01-30 23:00:00|6023|6023|6022|6022|6064|6064|5980|5980|0
949359600000|2000-01-31 23:00:00|5996|5996|6018|6018|6048|6048|5983|5983|0
949446000000|2000-02-01 23:00:00|6018|6018|6064|6064|6088|6088|6002|6002|0
949532400000|2000-02-02 23:00:00|6064|6064|6194|6194|6241|6241|6027|6027|0
949618800000|2000-02-03 23:00:00|6194|6194|6160|6160|6267|6267|6117|6117|0
949878000000|2000-02-06 23:00:00|6160|6160|6136|6136|6177|6177|6123|6123|0
949964400000|2000-02-07 23:00:00|6136|6136|6113|6113|6193|6193|6101|6101|0
950050800000|2000-02-08 23:00:00|6113|6113|6146|6146|6180|6180|6110|6110|0
950137200000|2000-02-09 23:00:00|6146|6146|6121|6121|6158|6158|6105|6105|0
950223600000|2000-02-10 23:00:00|6121|6121|6193|6193|6210|6210|6115|6115|0
950482800000|2000-02-13 23:00:00|6193|6193|6167|6167|6232|6232|6147|6147|0
950569200000|2000-02-14 23:00:00|6167|6167|6143|6143|6187|6187|6127|6127|0
950655600000|2000-02-15 23:00:00|6143|6143|6129|6129|6188|6188|6118|6118|0
950742000000|2000-02-16 23:00:00|6129|6129|6136|6136|6171|6171|6124|6124|0
950828400000|2000-02-17 23:00:00|6136|6136|6155|6155|6173|6173|6125|6125|0
951087600000|2000-02-20 23:00:00|6155|6155|6173|6173|6181|6181|6150|6150|0
951174000000|2000-02-21 23:00:00|6173|6173|6225|6225|6242|6242|6170|6170|0
951260400000|2000-02-22 23:00:00|6225|6225|6255|6255|6262|6262|6211|6211|0
951346800000|2000-02-23 23:00:00|6255|6255|6193|6193|6257|6257|6179|6179|0
951433200000|2000-02-24 23:00:00|6193|6193|6111|6111|6222|6222|6102|6102|0
951692400000|2000-02-27 23:00:00|6111|6111|6060|6060|6121|6121|6005|6005|0
951778800000|2000-02-28 23:00:00|6060|6060|6094.5|6094.5|6149|6149|6040|6040|0
951865200000|2000-02-29 23:00:00|6111|6111|6133|6133|6142|6142|6098|6098|0
951951600000|2000-03-01 23:00:00|6133|6133|6122|6122|6178|6178|6083|6083|0
952038000000|2000-03-02 23:00:00|6122|6122|6064|6064|6134|6134|6064|6064|0
952297200000|2000-03-05 23:00:00|6064|6064|6088|6088|6124|6124|6048|6048|0
952383600000|2000-03-06 23:00:00|6088|6088|6064|6064|6111|6111|6042|6042|0
952470000000|2000-03-07 23:00:00|6064|6064|6064|6064|6083|6083|6030|6030|0
952556400000|2000-03-08 23:00:00|6064|6064|6104|6104|6133|6133|6050|6050|0
952642800000|2000-03-09 23:00:00|6104|6104|6104|6104|6123|6123|6080|6080|0
952902000000|2000-03-12 23:00:00|6104|6104|6101|6101|6151|6151|6095|6095|0
952988400000|2000-03-13 23:00:00|6101|6101|6134|6134|6142|6142|6101|6101|0
953074800000|2000-03-14 23:00:00|6134|6134|6142|6142|6172|6172|6128|6128|0
953161200000|2000-03-15 23:00:00|6142|6142|6149|6149|6179|6179|6120|6120|0
953247600000|2000-03-16 23:00:00|6149|6149|6173|6173|6183|6183|6132|6132|0
953506800000|2000-03-19 23:00:00|6173|6173|6200|6200|6207|6207|6170|6170|0
953593200000|2000-03-20 23:00:00|6200|6200|6115|6115|6209|6209|6117|6117|0
953679600000|2000-03-21 23:00:00|6115|6115|6085|6085|6141|6141|6079|6079|0
953766000000|2000-03-22 23:00:00|6085|6085|6120|6120|6139|6139|6081|6081|0
953852400000|2000-03-23 23:00:00|6120|6120|6125|6125|6136|6136|6097|6097|0
954108000000|2000-03-26 22:00:00|6125|6125|6079|6079|6141|6141|6071|6071|0
954194400000|2000-03-27 22:00:00|6079|6079|6039|6039|6107|6107|6038|6038|0
954280800000|2000-03-28 22:00:00|6039|6039|5962|5962|6046|6046|5952|5952|0
954367200000|2000-03-29 22:00:00|5962|5962|6024|6024|6036|6036|5955|5955|0
954453600000|2000-03-30 22:00:00|6024|6024|5999|5999|6031|6031|5967|5967|0
954712800000|2000-04-02 22:00:00|6009|6009|5983|5983|6013|6013|5957|5957|0
954799200000|2000-04-03 22:00:00|5983|5983|6029|6029|6068|6068|5958|5958|0
954885600000|2000-04-04 22:00:00|6029|6029|6057|6057|6104|6104|6012|6012|0
954972000000|2000-04-05 22:00:00|6057|6057|6057|6057|6082|6082|6042|6042|0
955058400000|2000-04-06 22:00:00|6057|6057|6043|6043|6070|6070|6031|6031|0
955317600000|2000-04-09 22:00:00|6043|6043|6069|6069|6075|6075|6031|6031|0
955404000000|2000-04-10 22:00:00|6069|6069|6032|6032|6082|6082|6022|6022|0
955490400000|2000-04-11 22:00:00|6032|6032|6029|6029|6059|6059|5998|5998|0
955576800000|2000-04-12 22:00:00|6029|6029|6003|6003|6041|6041|5986|5986|0
955663200000|2000-04-13 22:00:00|6003|6003|6060|6060|6049|6049|5994|5994|0
955922400000|2000-04-16 22:00:00|6060|6060|6018|6018|6082|6082|6004|6004|0
956008800000|2000-04-17 22:00:00|6018|6018|5991|5991|6021|6021|5982|5982|0
956095200000|2000-04-18 22:00:00|5991|5991|5944|5944|6009|6009|5929|5929|0
956181600000|2000-04-19 22:00:00|5944|5944|5928|5928|5959|5959|5912|5912|0
956268000000|2000-04-20 22:00:00|5928|5928|5944|5944|5945|5945|5914|5914|0
956527200000|2000-04-23 22:00:00|5944|5944|5953|5953|5977|5977|5931|5931|0
956613600000|2000-04-24 22:00:00|5953|5953|5823|5823|5963|5963|5804|5804|0
956700000000|2000-04-25 22:00:00|5823|5823|5858|5858|5862|5862|5802|5802|0
956786400000|2000-04-26 22:00:00|5858|5858|5775|5775|5866|5866|5743|5743|0
956872800000|2000-04-27 22:00:00|5775|5775|5817.5|5817.5|5871|5871|5764|5764|0
957132000000|2000-04-30 22:00:00|5859|5859|5890|5890|5901|5901|5830|5830|0
957218400000|2000-05-01 22:00:00|5890|5890|5825|5825|5897|5897|5790|5790|0
957304800000|2000-05-02 22:00:00|5825|5825|5730|5730|5828|5828|5684|5684|0
957391200000|2000-05-03 22:00:00|5730|5730|5776|5776|5828|5828|5673|5673|0
957477600000|2000-05-04 22:00:00|5776|5776|5855|5855|5879|5879|5765|5765|0
957736800000|2000-05-07 22:00:00|5855|5855|5850|5850|5900|5900|5817|5817|0
957823200000|2000-05-08 22:00:00|5850|5850|5931|5931|5926|5926|5824|5824|0
957909600000|2000-05-09 22:00:00|5931|5931|6000|6000|6037|6037|5904|5904|0
957996000000|2000-05-10 22:00:00|6000|6000|5992|5992|6086|6086|5974|5974|0
958082400000|2000-05-11 22:00:00|5992|5992|6031|6031|6057|6057|5942|5942|0
958341600000|2000-05-14 22:00:00|6031|6031|6045|6045|6066|6066|6019|6019|0
958428000000|2000-05-15 22:00:00|6045|6045|6026|6026|6084|6084|6020|6020|0
958514400000|2000-05-16 22:00:00|6026|6026|5984|5984|6037|6037|5960|5960|0
958600800000|2000-05-17 22:00:00|5984|5984|6031|6031|6050|6050|5966|5966|0
958687200000|2000-05-18 22:00:00|6031|6031|6035|6035|6058|6058|5967|5967|0
958946400000|2000-05-21 22:00:00|6035|6035|6048|6048|6075|6075|6023|6023|0
959032800000|2000-05-22 22:00:00|6048|6048|6132|6132|6182|6182|6047|6047|0
959119200000|2000-05-23 22:00:00|6132|6132|6124|6124|6188|6188|6121|6121|0
959205600000|2000-05-24 22:00:00|6124|6124|6205|6205|6200|6200|6085|6085|0
959292000000|2000-05-25 22:00:00|6205|6205|6259|6259|6286|6286|6178|6178|0
959551200000|2000-05-28 22:00:00|6259|6259|6205|6205|6259|6259|6201|6201|0
959637600000|2000-05-29 22:00:00|6205|6205|6207|6207|6271|6271|6196|6196|0
959724000000|2000-05-30 22:00:00|6207|6207|6224.5|6224.5|6255|6255|6194|6194|0
959810400000|2000-05-31 22:00:00|6237|6237|6229|6229|6257|6257|6212|6212|0
959896800000|2000-06-01 22:00:00|6229|6229|6253|6253|6282|6282|6217|6217|0
960156000000|2000-06-04 22:00:00|6253|6253|6250|6250|6267|6267|6220|6220|0
960242400000|2000-06-05 22:00:00|6250|6250|6242|6242|6300|6300|6230|6230|0
960328800000|2000-06-06 22:00:00|6242|6242|6302|6302|6318|6318|6242|6242|0
960415200000|2000-06-07 22:00:00|6302|6302|6320|6320|6378|6378|6295|6295|0
960501600000|2000-06-08 22:00:00|6320|6320|6315|6315|6338|6338|6282|6282|0
960760800000|2000-06-11 22:00:00|6315|6315|6293|6293|6329|6329|6289|6289|0
960847200000|2000-06-12 22:00:00|6293|6293|6357|6357|6382|6382|6290|6290|0
960933600000|2000-06-13 22:00:00|6357|6357|6386|6386|6416|6416|6352|6352|0
961020000000|2000-06-14 22:00:00|6386|6386|6309|6309|6404|6404|6294|6294|0
961106400000|2000-06-15 22:00:00|6309|6309|6358|6358|6370|6370|6258|6258|0
961365600000|2000-06-18 22:00:00|6358|6358|6326|6326|6394|6394|6321|6321|0
961452000000|2000-06-19 22:00:00|6326|6326|6285|6285|6350|6350|6287|6287|0
961538400000|2000-06-20 22:00:00|6285|6285|6300|6300|6326|6326|6272|6272|0
961624800000|2000-06-21 22:00:00|6300|6300|6194|6194|6318|6318|6181|6181|0
961711200000|2000-06-22 22:00:00|6194|6194|6234|6234|6269|6269|6185|6185|0
961970400000|2000-06-25 22:00:00|6234|6234|6260|6260|6266|6266|6185|6185|0
962056800000|2000-06-26 22:00:00|6260|6260|6281|6281|6297|6297|6240|6240|0
962143200000|2000-06-27 22:00:00|6281|6281|6218|6218|6292|6292|6221|6221|0
962229600000|2000-06-28 22:00:00|6218|6218|6261|6261|6280|6280|6218|6218|0
962316000000|2000-06-29 22:00:00|6261|6261|6301|6301|6345|6345|6257|6257|0
962575200000|2000-07-02 22:00:00|6278|6278|6277|6277|6300|6300|6265|6265|0
962661600000|2000-07-03 22:00:00|6277|6277|6280|6280|6287|6287|6241|6241|0
962748000000|2000-07-04 22:00:00|6280|6280|6318|6318|6328|6328|6278|6278|0
962834400000|2000-07-05 22:00:00|6318|6318|6302|6302|6362|6362|6286|6286|0
962920800000|2000-07-06 22:00:00|6302|6302|6258|6258|6317|6317|6248|6248|0
963180000000|2000-07-09 22:00:00|6258|6258|6307|6307|6311|6311|6252|6252|0
963266400000|2000-07-10 22:00:00|6307|6307|6268|6268|6315|6315|6266|6266|0
963352800000|2000-07-11 22:00:00|6268|6268|6246|6246|6288|6288|6214|6214|0
963439200000|2000-07-12 22:00:00|6246|6246|6229|6229|6262|6262|6210|6210|0
963525600000|2000-07-13 22:00:00|6229|6229|6247|6247|6257|6257|6208|6208|0
963784800000|2000-07-16 22:00:00|6247|6247|6263|6263|6279|6279|6243|6243|0
963871200000|2000-07-17 22:00:00|6263|6263|6176|6176|6274|6274|6168|6168|0
963957600000|2000-07-18 22:00:00|6176|6176|6157|6157|6197|6197|6142|6142|0
964044000000|2000-07-19 22:00:00|6157|6157|6163|6163|6182|6182|6142|6142|0
964130400000|2000-07-20 22:00:00|6163|6163|6165|6165|6187|6187|6140|6140|0
964389600000|2000-07-23 22:00:00|6165|6165|6154|6154|6172|6172|6136|6136|0
964476000000|2000-07-24 22:00:00|6154|6154|6186|6186|6223|6223|6145|6145|0
964562400000|2000-07-25 22:00:00|6186|6186|6222|6222|6222|6222|6174|6174|0
964648800000|2000-07-26 22:00:00|6222|6222|6150|6150|6229|6229|6149|6149|0
964735200000|2000-07-27 22:00:00|6150|6150|6144|6144|6178|6178|6126|6126|0
964994400000|2000-07-30 22:00:00|6144|6144|6161.5|6161.5|6197|6197|6126|6126|0
965080800000|2000-07-31 22:00:00|6195|6195|6132|6132|6196|6196|6131|6131|0
965167200000|2000-08-01 22:00:00|6132|6132|6127|6127|6153|6153|6109|6109|0
965253600000|2000-08-02 22:00:00|6127|6127|6056|6056|6130|6130|6034|6034|0
965340000000|2000-08-03 22:00:00|6056|6056|6027|6027|6070|6070|5999|5999|0
965599200000|2000-08-06 22:00:00|6027|6027|6002|6002|6049|6049|6004|6004|0
965685600000|2000-08-07 22:00:00|6002|6002|5993|5993|6012|6012|5974|5974|0
965772000000|2000-08-08 22:00:00|5993|5993|5993|5993|6002|6002|5962|5962|0
965858400000|2000-08-09 22:00:00|5993|5993|6060|6060|6073|6073|5988|5988|0
965944800000|2000-08-10 22:00:00|6060|6060|6010|6010|6078|6078|5996|5996|0
966204000000|2000-08-13 22:00:00|6010|6010|6009|6009|6025|6025|5976|5976|0
966290400000|2000-08-14 22:00:00|6009|6009|6056|6056|6074|6074|5995|5995|0
966376800000|2000-08-15 22:00:00|6056|6056|6104|6104|6110|6110|6026|6026|0
966463200000|2000-08-16 22:00:00|6104|6104|6117|6117|6117|6117|6077|6077|0
966549600000|2000-08-17 22:00:00|6117|6117|6082|6082|6135|6135|6065|6065|0
966808800000|2000-08-20 22:00:00|6082|6082|6061|6061|6087|6087|6039|6039|0
966895200000|2000-08-21 22:00:00|6061|6061|6048|6048|6073|6073|6024|6024|0
966981600000|2000-08-22 22:00:00|6048|6048|6066|6066|6068|6068|6016|6016|0
967068000000|2000-08-23 22:00:00|6066|6066|6087|6087|6106|6106|6053|6053|0
967154400000|2000-08-24 22:00:00|6087|6087|6142|6142|6149|6149|6071|6071|0
967413600000|2000-08-27 22:00:00|6142|6142|6117|6117|6147|6147|6099|6099|0
967500000000|2000-08-28 22:00:00|6117|6117|6125|6125|6160|6160|6103|6103|0
967586400000|2000-08-29 22:00:00|6125|6125|6128|6128|6167|6167|6114|6114|0
967672800000|2000-08-30 22:00:00|6128|6128|6124|6124|6160|6160|6088|6088|0
967759200000|2000-08-31 22:00:00|6133|6133|6147|6147|6180|6180|6104|6104|0
968018400000|2000-09-03 22:00:00|6147|6147|6153|6153|6171|6171|6136|6136|0
968104800000|2000-09-04 22:00:00|6153|6153|6113|6113|6167|6167|6099|6099|0
968191200000|2000-09-05 22:00:00|6113|6113|6054|6054|6113|6113|6013|6013|0
968277600000|2000-09-06 22:00:00|6054|6054|6056|6056|6090|6090|6018|6018|0
968364000000|2000-09-07 22:00:00|6056|6056|6107|6107|6143|6143|6040|6040|0
968623200000|2000-09-10 22:00:00|6107|6107|6118|6118|6129|6129|6059|6059|0
968709600000|2000-09-11 22:00:00|6118|6118|6126|6126|6156|6156|6100|6100|0
968796000000|2000-09-12 22:00:00|6126|6126|6092|6092|6172|6172|6086|6086|0
968882400000|2000-09-13 22:00:00|6092|6092|6136|6136|6164|6164|6082|6082|0
968968800000|2000-09-14 22:00:00|6136|6136|6108|6108|6155|6155|6095|6095|0
969228000000|2000-09-17 22:00:00|6108|6108|6063|6063|6121|6121|6063|6063|0
969314400000|2000-09-18 22:00:00|6063|6063|6044|6044|6095|6095|6023|6023|0
969400800000|2000-09-19 22:00:00|6044|6044|6018|6018|6044|6044|5974|5974|0
969487200000|2000-09-20 22:00:00|6018|6018|5982|5982|6041|6041|5962|5962|0
969573600000|2000-09-21 22:00:00|5982|5982|6043|6043|6074|6074|5931|5931|0
969832800000|2000-09-24 22:00:00|6043|6043|6014|6014|6046|6046|5984|5984|0
969919200000|2000-09-25 22:00:00|6014|6014|6027|6027|6066|6066|6000|6000|0
970005600000|2000-09-26 22:00:00|6027|6027|6029|6029|6058|6058|6009|6009|0
970092000000|2000-09-27 22:00:00|6029|6029|6020|6020|6050|6050|5992|5992|0
970178400000|2000-09-28 22:00:00|6020|6020|5988.5|5988.5|6027|6027|5950|5950|0
970437600000|2000-10-01 22:00:00|5984|5984|5978|5978|6004|6004|5969|5969|0
970524000000|2000-10-02 22:00:00|5978|5978|5994|5994|6015|6015|5970|5970|0
970610400000|2000-10-03 22:00:00|5994|5994|5994|5994|6031|6031|5976|5976|0
970696800000|2000-10-04 22:00:00|5994|5994|6009|6009|6030|6030|5975|5975|0
970783200000|2000-10-05 22:00:00|6009|6009|6000|6000|6030|6030|5987|5987|0
971042400000|2000-10-08 22:00:00|6000|6000|5985|5985|6019|6019|5978|5978|0
971128800000|2000-10-09 22:00:00|5985|5985|5982|5982|6005|6005|5970|5970|0
971215200000|2000-10-10 22:00:00|5982|5982|5921|5921|6008|6008|5916|5916|0
971301600000|2000-10-11 22:00:00|5921|5921|5865|5865|5942|5942|5854|5854|0
971388000000|2000-10-12 22:00:00|5865|5865|5880|5880|5903|5903|5838|5838|0
971647200000|2000-10-15 22:00:00|5880|5880|5867|5867|5899|5899|5850|5850|0
971733600000|2000-10-16 22:00:00|5867|5867|5883|5883|5923|5923|5856|5856|0
971820000000|2000-10-17 22:00:00|5883|5883|5800|5800|5922|5922|5775|5775|0
971906400000|2000-10-18 22:00:00|5800|5800|5833|5833|5846|5846|5787|5787|0
971992800000|2000-10-19 22:00:00|5833|5833|5784|5784|5856|5856|5780|5780|0
972252000000|2000-10-22 22:00:00|5784|5784|5751|5751|5794|5794|5732|5732|0
972338400000|2000-10-23 22:00:00|5751|5751|5762|5762|5787|5787|5736|5736|0
972424800000|2000-10-24 22:00:00|5762|5762|5769|5769|5800|5800|5744|5744|0
972511200000|2000-10-25 22:00:00|5769|5769|5783|5783|5841|5841|5745|5745|0
972597600000|2000-10-26 22:00:00|5783|5783|5778|5778|5844|5844|5754|5754|0
972860400000|2000-10-29 23:00:00|5778|5778|5796|5796|5819|5819|5771|5771|0
972946800000|2000-10-30 23:00:00|5796|5796|5824|5824|5865|5865|5783|5783|0
973033200000|2000-10-31 23:00:00|5856|5856|5934|5934|5958|5958|5838|5838|0
973119600000|2000-11-01 23:00:00|5934|5934|5937|5937|5966|5966|5905|5905|0
973206000000|2000-11-02 23:00:00|5937|5937|5975|5975|6042|6042|5923|5923|0
973465200000|2000-11-05 23:00:00|5975|5975|6034|6034|6035|6035|5960|5960|0
973551600000|2000-11-06 23:00:00|6034|6034|5995|5995|6053|6053|5977|5977|0
973638000000|2000-11-07 23:00:00|5995|5995|6007|6007|6055|6055|5985|5985|0
973724400000|2000-11-08 23:00:00|6007|6007|6046|6046|6060|6060|5996|5996|0
973810800000|2000-11-09 23:00:00|6046|6046|6038|6038|6080|6080|6011|6011|0
974070000000|2000-11-12 23:00:00|6038|6038|5950|5950|6052|6052|5960|5960|0
974156400000|2000-11-13 23:00:00|5950|5950|5993|5993|6016|6016|5950|5950|0
974242800000|2000-11-14 23:00:00|5993|5993|6003|6003|6040|6040|5984|5984|0
974329200000|2000-11-15 23:00:00|6003|6003|5980|5980|6037|6037|5978|5978|0
974415600000|2000-11-16 23:00:00|5980|5980|5969|5969|6021|6021|5950|5950|0
974674800000|2000-11-19 23:00:00|5969|5969|5984|5984|5988|5988|5938|5938|0
974761200000|2000-11-20 23:00:00|5984|5984|5944|5944|5987|5987|5937|5937|0
974847600000|2000-11-21 23:00:00|5944|5944|6003|6003|6012|6012|5937|5937|0
974934000000|2000-11-22 23:00:00|6003|6003|5992|5992|6023|6023|5980|5980|0
975020400000|2000-11-23 23:00:00|5992|5992|5989|5989|6028|6028|5970|5970|0
975279600000|2000-11-26 23:00:00|5989|5989|6009|6009|6013|6013|5951|5951|0
975366000000|2000-11-27 23:00:00|6009|6009|6039|6039|6047|6047|5998|5998|0
975452400000|2000-11-28 23:00:00|6039|6039|6022|6022|6079|6079|6014|6014|0
975538800000|2000-11-29 23:00:00|6022|6022|6080.5|6080.5|6143|6143|6018|6018|0
975625200000|2000-11-30 23:00:00|6111|6111|6097|6097|6138|6138|6064|6064|0
975884400000|2000-12-03 23:00:00|6097|6097|6110|6110|6153|6153|6079|6079|0
975970800000|2000-12-04 23:00:00|6110|6110|6139|6139|6144|6144|6084|6084|0
976057200000|2000-12-05 23:00:00|6139|6139|6178|6178|6199|6199|6114|6114|0
976143600000|2000-12-06 23:00:00|6178|6178|6154|6154|6209|6209|6127|6127|0
976230000000|2000-12-07 23:00:00|6154|6154|6094|6094|6166|6166|6088|6088|0
976489200000|2000-12-10 23:00:00|6094|6094|6021|6021|6138|6138|6000|6000|0
976575600000|2000-12-11 23:00:00|6021|6021|6068|6068|6074|6074|6014|6014|0
976662000000|2000-12-12 23:00:00|6068|6068|6021|6021|6081|6081|6012|6012|0
976748400000|2000-12-13 23:00:00|6021|6021|6049|6049|6063|6063|6012|6012|0
976834800000|2000-12-14 23:00:00|6049|6049|6069|6069|6106|6106|6042|6042|0
977094000000|2000-12-17 23:00:00|6069|6069|6058|6058|6107|6107|6052|6052|0
977180400000|2000-12-18 23:00:00|6058|6058|6090|6090|6092|6092|6052|6052|0
977266800000|2000-12-19 23:00:00|6090|6090|6157|6157|6194|6194|6081|6081|0
977353200000|2000-12-20 23:00:00|6157|6157|6211|6211|6246|6246|6140|6140|0
977439600000|2000-12-21 23:00:00|6211|6211|6239|6239|6265|6265|6195|6195|0
977698800000|2000-12-24 23:00:00|6239|6239|6254|6254|6282|6282|6230|6230|0
977785200000|2000-12-25 23:00:00|6254|6254|6269|6269|6287|6287|6240|6240|0
977871600000|2000-12-26 23:00:00|6269|6269|6212|6212|6293|6293|6207|6207|0
977958000000|2000-12-27 23:00:00|6212|6212|6219|6219|6247|6247|6200|6200|0
978044400000|2000-12-28 23:00:00|6219|6219|6255|6255|6305|6305|6205|6205|0
978390000000|2001-01-01 23:00:00|6297|6297|6322|6322|6353|6353|6265|6265|0
978476400000|2001-01-02 23:00:00|6322|6322|6236|6236|6357|6357|6210|6210|0
978562800000|2001-01-03 23:00:00|6236|6236|6319|6319|6343|6343|6211|6211|0
978649200000|2001-01-04 23:00:00|6319|6319|6362|6362|6377|6377|6315|6315|0
978908400000|2001-01-07 23:00:00|6362|6362|6325|6325|6374|6374|6312|6312|0
978994800000|2001-01-08 23:00:00|6325|6325|6337|6337|6353|6353|6297|6297|0
979081200000|2001-01-09 23:00:00|6337|6337|6292|6292|6347|6347|6289|6289|0
979167600000|2001-01-10 23:00:00|6292|6292|6351|6351|6379|6379|6290|6290|0
979254000000|2001-01-11 23:00:00|6351|6351|6436|6436|6443|6443|6343|6343|0
979513200000|2001-01-14 23:00:00|6436|6436|6376|6376|6442|6442|6357|6357|0
979599600000|2001-01-15 23:00:00|6376|6376|6397|6397|6414|6414|6350|6350|0
979686000000|2001-01-16 23:00:00|6397|6397|6348|6348|6416|6416|6305|6305|0
979772400000|2001-01-17 23:00:00|6348|6348|6398|6398|6412|6412|6323|6323|0
979858800000|2001-01-18 23:00:00|6398|6398|6377|6377|6436|6436|6360|6360|0
980118000000|2001-01-21 23:00:00|6377|6377|6401|6401|6412|6412|6350|6350|0
980204400000|2001-01-22 23:00:00|6401|6401|6372|6372|6428|6428|6368|6368|0
980290800000|2001-01-23 23:00:00|6372|6372|6339|6339|6389|6389|6308|6308|0
980377200000|2001-01-24 23:00:00|6339|6339|6323|6323|6350|6350|6287|6287|0
980463600000|2001-01-25 23:00:00|6323|6323|6318|6318|6345|6345|6303|6303|0
980722800000|2001-01-28 23:00:00|6318|6318|6286|6286|6336|6336|6276|6276|0
980809200000|2001-01-29 23:00:00|6286|6286|6329|6329|6348|6348|6268|6268|0
980895600000|2001-01-30 23:00:00|6329|6329|6363|6363|6400|6400|6326|6326|0
980982000000|2001-01-31 23:00:00|6395|6395|6344|6344|6428|6428|6345|6345|0
981068400000|2001-02-01 23:00:00|6344|6344|6367|6367|6384|6384|6334|6334|0
981327600000|2001-02-04 23:00:00|6367|6367|6355|6355|6397|6397|6352|6352|0
981414000000|2001-02-05 23:00:00|6355|6355|6380|6380|6386|6386|6347|6347|0
981500400000|2001-02-06 23:00:00|6380|6380|6391|6391|6397|6397|6357|6357|0
981586800000|2001-02-07 23:00:00|6391|6391|6347|6347|6399|6399|6336|6336|0
981673200000|2001-02-08 23:00:00|6347|6347|6398|6398|6409|6409|6344|6344|0
981932400000|2001-02-11 23:00:00|6398|6398|6415|6415|6422|6422|6379|6379|0
982018800000|2001-02-12 23:00:00|6415|6415|6331|6331|6416|6416|6314|6314|0
982105200000|2001-02-13 23:00:00|6331|6331|6302|6302|6343|6343|6283|6283|0
982191600000|2001-02-14 23:00:00|6302|6302|6240|6240|6312|6312|6217|6217|0
982278000000|2001-02-15 23:00:00|6240|6240|6310|6310|6330|6330|6233|6233|0
982537200000|2001-02-18 23:00:00|6310|6310|6364|6364|6383|6383|6295|6295|0
982623600000|2001-02-19 23:00:00|6364|6364|6305|6305|6380|6380|6278|6278|0
982710000000|2001-02-20 23:00:00|6305|6305|6297|6297|6350|6350|6261|6261|0
982796400000|2001-02-21 23:00:00|6297|6297|6242|6242|6326|6326|6237|6237|0
982882800000|2001-02-22 23:00:00|6242|6242|6306|6306|6327|6327|6239|6239|0
983142000000|2001-02-25 23:00:00|6306|6306|6301|6301|6325|6325|6265|6265|0
983228400000|2001-02-26 23:00:00|6301|6301|6361|6361|6376|6376|6289|6289|0
983314800000|2001-02-27 23:00:00|6361|6361|6372.5|6372.5|6397|6397|6348|6348|0
983401200000|2001-02-28 23:00:00|6387|6387|6384|6384|6413|6413|6376|6376|0
983487600000|2001-03-01 23:00:00|6384|6384|6372|6372|6401|6401|6336|6336|0
983746800000|2001-03-04 23:00:00|6372|6372|6332|6332|6372|6372|6312|6312|0
983833200000|2001-03-05 23:00:00|6332|6332|6370|6370|6380|6380|6304|6304|0
983919600000|2001-03-06 23:00:00|6370|6370|6358|6358|6386|6386|6337|6337|0
984006000000|2001-03-07 23:00:00|6358|6358|6343|6343|6372|6372|6318|6318|0
984092400000|2001-03-08 23:00:00|6343|6343|6354|6354|6382|6382|6323|6323|0
984351600000|2001-03-11 23:00:00|6354|6354|6333|6333|6369|6369|6325|6325|0
984438000000|2001-03-12 23:00:00|6333|6333|6308|6308|6351|6351|6289|6289|0
984524400000|2001-03-13 23:00:00|6308|6308|6304|6304|6322|6322|6267|6267|0
984610800000|2001-03-14 23:00:00|6304|6304|6243|6243|6308|6308|6235|6235|0
984697200000|2001-03-15 23:00:00|6243|6243|6267|6267|6277|6277|6217|6217|0
984956400000|2001-03-18 23:00:00|6267|6267|6305|6305|6322|6322|6253|6253|0
985042800000|2001-03-19 23:00:00|6305|6305|6334|6334|6341|6341|6292|6292|0
985129200000|2001-03-20 23:00:00|6334|6334|6254|6254|6344|6344|6249|6249|0
985215600000|2001-03-21 23:00:00|6254|6254|6250|6250|6277|6277|6215|6215|0
985302000000|2001-03-22 23:00:00|6250|6250|6240|6240|6289|6289|6223|6223|0
985557600000|2001-03-25 22:00:00|6240|6240|6240|6240|6258|6258|6217|6217|0
985644000000|2001-03-26 22:00:00|6240|6240|6226|6226|6258|6258|6218|6218|0
985730400000|2001-03-27 22:00:00|6226|6226|6164|6164|6237|6237|6156|6156|0
985816800000|2001-03-28 22:00:00|6164|6164|6186|6186|6186|6186|6127|6127|0
985903200000|2001-03-29 22:00:00|6186|6186|6184.5|6184.5|6226|6226|6143|6143|0
986162400000|2001-04-01 22:00:00|6140|6140|6193|6193|6216|6216|6139|6139|0
986248800000|2001-04-02 22:00:00|6193|6193|6264|6264|6264|6264|6193|6193|0
986335200000|2001-04-03 22:00:00|6264|6264|6287|6287|6306|6306|6239|6239|0
986421600000|2001-04-04 22:00:00|6287|6287|6283|6283|6314|6314|6260|6260|0
986508000000|2001-04-05 22:00:00|6283|6283|6266|6266|6302|6302|6244|6244|0
986767200000|2001-04-08 22:00:00|6266|6266|6206|6206|6282|6282|6200|6200|0
986853600000|2001-04-09 22:00:00|6206|6206|6200|6200|6225|6225|6170|6170|0
986940000000|2001-04-10 22:00:00|6200|6200|6178|6178|6216|6216|6147|6147|0
987026400000|2001-04-11 22:00:00|6178|6178|6197|6197|6210|6210|6151|6151|0
987112800000|2001-04-12 22:00:00|6197|6197|6188|6188|6210|6210|6176|6176|0
987372000000|2001-04-15 22:00:00|6188|6188|6181|6181|6197|6197|6157|6157|0
987458400000|2001-04-16 22:00:00|6181|6181|6165|6165|6190|6190|6121|6121|0
987544800000|2001-04-17 22:00:00|6165|6165|6193|6193|6215|6215|6124|6124|0
987631200000|2001-04-18 22:00:00|6193|6193|6201|6201|6215|6215|6165|6165|0
987717600000|2001-04-19 22:00:00|6201|6201|6246|6246|6267|6267|6192|6192|0
987976800000|2001-04-22 22:00:00|6246|6246|6230|6230|6277|6277|6219|6219|0
988063200000|2001-04-23 22:00:00|6230|6230|6232|6232|6255|6255|6214|6214|0
988149600000|2001-04-24 22:00:00|6232|6232|6223|6223|6248|6248|6210|6210|0
988236000000|2001-04-25 22:00:00|6223|6223|6261|6261|6275|6275|6217|6217|0
988322400000|2001-04-26 22:00:00|6261|6261|6211|6211|6284|6284|6191|6191|0
988581600000|2001-04-29 22:00:00|6211|6211|6198.5|6198.5|6217|6217|6180|6180|0
988668000000|2001-04-30 22:00:00|6199|6199|6224|6224|6234|6234|6188|6188|0
988754400000|2001-05-01 22:00:00|6224|6224|6230|6230|6244|6244|6203|6203|0
988840800000|2001-05-02 22:00:00|6230|6230|6190|6190|6249|6249|6193|6193|0
988927200000|2001-05-03 22:00:00|6190|6190|6205|6205|6244|6244|6190|6190|0
989186400000|2001-05-06 22:00:00|6205|6205|6188|6188|6218|6218|6177|6177|0
989272800000|2001-05-07 22:00:00|6188|6188|6203|6203|6207|6207|6168|6168|0
989359200000|2001-05-08 22:00:00|6203|6203|6225|6225|6231|6231|6180|6180|0
989445600000|2001-05-09 22:00:00|6225|6225|6192|6192|6248|6248|6183|6183|0
989532000000|2001-05-10 22:00:00|6192|6192|6167|6167|6209|6209|6156|6156|0
989791200000|2001-05-13 22:00:00|6167|6167|6154|6154|6182|6182|6149|6149|0
989877600000|2001-05-14 22:00:00|6154|6154|6169|6169|6193|6193|6154|6154|0
989964000000|2001-05-15 22:00:00|6169|6169|6169|6169|6208|6208|6146|6146|0
990050400000|2001-05-16 22:00:00|6169|6169|6158|6158|6197|6197|6152|6152|0
990136800000|2001-05-17 22:00:00|6158|6158|6107|6107|6173|6173|6104|6104|0
990396000000|2001-05-20 22:00:00|6107|6107|6084|6084|6136|6136|6075|6075|0
990482400000|2001-05-21 22:00:00|6084|6084|6057|6057|6094|6094|6048|6048|0
990568800000|2001-05-22 22:00:00|6057|6057|6023|6023|6066|6066|6013|6013|0
990655200000|2001-05-23 22:00:00|6023|6023|6084|6084|6089|6089|6005|6005|0
990741600000|2001-05-24 22:00:00|6084|6084|6042|6042|6101|6101|6020|6020|0
991000800000|2001-05-27 22:00:00|6042|6042|6050|6050|6057|6057|6034|6034|0
991087200000|2001-05-28 22:00:00|6050|6050|6009|6009|6056|6056|5998|5998|0
991173600000|2001-05-29 22:00:00|6009|6009|5993|5993|6036|6036|5996|5996|0
991260000000|2001-05-30 22:00:00|5993|5993|5977|5977|6004|6004|5950|5950|0
991346400000|2001-05-31 22:00:00|5953|5953|5954|5954|5996|5996|5952|5952|0
991605600000|2001-06-03 22:00:00|5954|5954|5978|5978|6018|6018|5954|5954|0
991692000000|2001-06-04 22:00:00|5978|5978|6040|6040|6045|6045|5971|5971|0
991778400000|2001-06-05 22:00:00|6040|6040|6085|6085|6103|6103|6023|6023|0
991864800000|2001-06-06 22:00:00|6085|6085|6114|6114|6141|6141|6077|6077|0
991951200000|2001-06-07 22:00:00|6114|6114|6135|6135|6172|6172|6080|6080|0
992210400000|2001-06-10 22:00:00|6135|6135|6141|6141|6163|6163|6115|6115|0
992296800000|2001-06-11 22:00:00|6141|6141|6211|6211|6212|6212|6129|6129|0
992383200000|2001-06-12 22:00:00|6211|6211|6145|6145|6220|6220|6118|6118|0
992469600000|2001-06-13 22:00:00|6145|6145|6151|6151|6161|6161|6094|6094|0
992556000000|2001-06-14 22:00:00|6151|6151|6145|6145|6171|6171|6123|6123|0
992815200000|2001-06-17 22:00:00|6145|6145|6130|6130|6161|6161|6106|6106|0
992901600000|2001-06-18 22:00:00|6130|6130|6091|6091|6144|6144|6087|6087|0
992988000000|2001-06-19 22:00:00|6091|6091|6125|6125|6120|6120|6088|6088|0
993074400000|2001-06-20 22:00:00|6125|6125|6033|6033|6128|6128|6015|6015|0
993160800000|2001-06-21 22:00:00|6033|6033|6068|6068|6068|6068|6001|6001|0
993420000000|2001-06-24 22:00:00|6068|6068|6079|6079|6095|6095|6056|6056|0
993506400000|2001-06-25 22:00:00|6079|6079|6095|6095|6126|6126|6073|6073|0
993592800000|2001-06-26 22:00:00|6095|6095|6060|6060|6099|6099|6058|6058|0
993679200000|2001-06-27 22:00:00|6060|6060|5999|5999|6074|6074|5984|5984|0
993765600000|2001-06-28 22:00:00|5999|5999|6017.5|6017.5|6045|6045|5990|5990|0
994024800000|2001-07-01 22:00:00|6002|6002|5985|5985|6008|6008|5955|5955|0
994111200000|2001-07-02 22:00:00|5985|5985|6017|6017|6033|6033|5969|5969|0
994197600000|2001-07-03 22:00:00|6017|6017|6019|6019|6031|6031|5997|5997|0
994284000000|2001-07-04 22:00:00|6019|6019|5950|5950|6023|6023|5956|5956|0
994370400000|2001-07-05 22:00:00|5950|5950|6013|6013|6016|6016|5939|5939|0
994629600000|2001-07-08 22:00:00|6013|6013|6027|6027|6030|6030|5999|5999|0
994716000000|2001-07-09 22:00:00|6027|6027|6052|6052|6072|6072|6022|6022|0
994802400000|2001-07-10 22:00:00|6052|6052|6098|6098|6104|6104|6048|6048|0
994888800000|2001-07-11 22:00:00|6098|6098|6062|6062|6118|6118|6040|6040|0
994975200000|2001-07-12 22:00:00|6062|6062|6078|6078|6100|6100|6053|6053|0
995234400000|2001-07-15 22:00:00|6078|6078|6088|6088|6128|6128|6078|6078|0
995320800000|2001-07-16 22:00:00|6088|6088|6128|6128|6140|6140|6068|6068|0
995407200000|2001-07-17 22:00:00|6128|6128|6144|6144|6166|6166|6107|6107|0
995493600000|2001-07-18 22:00:00|6144|6144|6092|6092|6181|6181|6082|6082|0
995580000000|2001-07-19 22:00:00|6092|6092|6111|6111|6126|6126|6087|6087|0
995839200000|2001-07-22 22:00:00|6111|6111|6113|6113|6127|6127|6084|6084|0
995925600000|2001-07-23 22:00:00|6113|6113|6154|6154|6168|6168|6110|6110|0
996012000000|2001-07-24 22:00:00|6154|6154|6160|6160|6170|6170|6134|6134|0
996098400000|2001-07-25 22:00:00|6160|6160|6144|6144|6177|6177|6130|6130|0
996184800000|2001-07-26 22:00:00|6144|6144|6142|6142|6166|6166|6123|6123|0
996444000000|2001-07-29 22:00:00|6142|6142|6128|6128|6158|6158|6121|6121|0
996530400000|2001-07-30 22:00:00|6128|6128|6134.5|6134.5|6149|6149|6120|6120|0
996616800000|2001-07-31 22:00:00|6147|6147|6140|6140|6169|6169|6130|6130|0
996703200000|2001-08-01 22:00:00|6140|6140|6170|6170|6173|6173|6131|6131|0
996789600000|2001-08-02 22:00:00|6170|6170|6182|6182|6205|6205|6148|6148|0
997048800000|2001-08-05 22:00:00|6182|6182|6212|6212|6217|6217|6159|6159|0
997135200000|2001-08-06 22:00:00|6212|6212|6185|6185|6213|6213|6174|6174|0
997221600000|2001-08-07 22:00:00|6185|6185|6215|6215|6220|6220|6169|6169|0
997308000000|2001-08-08 22:00:00|6215|6215|6254|6254|6275|6275|6213|6213|0
997394400000|2001-08-09 22:00:00|6254|6254|6273|6273|6278|6278|6248|6248|0
997653600000|2001-08-12 22:00:00|6273|6273|6312|6312|6325|6325|6268|6268|0
997740000000|2001-08-13 22:00:00|6312|6312|6314|6314|6333|6333|6297|6297|0
997826400000|2001-08-14 22:00:00|6314|6314|6344|6344|6358|6358|6311|6311|0
997912800000|2001-08-15 22:00:00|6344|6344|6334|6334|6349|6349|6300|6300|0
997999200000|2001-08-16 22:00:00|6334|6334|6342|6342|6360|6360|6306|6306|0
998258400000|2001-08-19 22:00:00|6342|6342|6320|6320|6362|6362|6306|6306|0
998344800000|2001-08-20 22:00:00|6320|6320|6308|6308|6327|6327|6281|6281|0
998431200000|2001-08-21 22:00:00|6308|6308|6298|6298|6338|6338|6290|6290|0
998517600000|2001-08-22 22:00:00|6298|6298|6321|6321|6330|6330|6290|6290|0
998604000000|2001-08-23 22:00:00|6321|6321|6316|6316|6328|6328|6293|6293|0
998863200000|2001-08-26 22:00:00|6316|6316|6310|6310|6334|6334|6295|6295|0
998949600000|2001-08-27 22:00:00|6310|6310|6278|6278|6310|6310|6264|6264|0
999036000000|2001-08-28 22:00:00|6278|6278|6260|6260|6287|6287|6254|6254|0
999122400000|2001-08-29 22:00:00|6260|6260|6285|6285|6291|6291|6238|6238|0
999208800000|2001-08-30 22:00:00|6285|6285|6271|6271|6297|6297|6245|6245|0
999468000000|2001-09-02 22:00:00|6260|6260|6233|6233|6272|6272|6222|6222|0
999554400000|2001-09-03 22:00:00|6233|6233|6148|6148|6238|6238|6126|6126|0
999640800000|2001-09-04 22:00:00|6148|6148|6078|6078|6159|6159|6067|6067|0
999727200000|2001-09-05 22:00:00|6078|6078|6145|6145|6153|6153|6067|6067|0
999813600000|2001-09-06 22:00:00|6145|6145|6200|6200|6205|6205|6125|6125|0
1000072800000|2001-09-09 22:00:00|6200|6200|6166|6166|6202|6202|6150|6150|0
1000159200000|2001-09-10 22:00:00|6166|6166|6163|6163|6209|6209|6142|6142|0
1000245600000|2001-09-11 22:00:00|6163|6163|6174|6174|6200|6200|6140|6140|0
1000332000000|2001-09-12 22:00:00|6174|6174|6196|6196|6200|6200|6165|6165|0
1000418400000|2001-09-13 22:00:00|6196|6196|6261|6261|6276|6276|6174|6174|0
1000677600000|2001-09-16 22:00:00|6261|6261|6307|6307|6323|6323|6253|6253|0
1000764000000|2001-09-17 22:00:00|6307|6307|6312|6312|6320|6320|6228|6228|0
1000850400000|2001-09-18 22:00:00|6312|6312|6305|6305|6343|6343|6297|6297|0
1000936800000|2001-09-19 22:00:00|6305|6305|6319|6319|6336|6336|6297|6297|0
1001023200000|2001-09-20 22:00:00|6319|6319|6271|6271|6347|6347|6244|6244|0
1001282400000|2001-09-23 22:00:00|6271|6271|6261|6261|6287|6287|6236|6236|0
1001368800000|2001-09-24 22:00:00|6261|6261|6276|6276|6292|6292|6247|6247|0
1001455200000|2001-09-25 22:00:00|6276|6276|6250|6250|6278|6278|6230|6230|0
1001541600000|2001-09-26 22:00:00|6250|6250|6218|6218|6259|6259|6216|6216|0
1001628000000|2001-09-27 22:00:00|6218|6218|6205|6205|6242|6242|6168|6168|0
1001887200000|2001-09-30 22:00:00|6176|6176|6190|6190|6207|6207|6155|6155|0
1001973600000|2001-10-01 22:00:00|6190|6190|6245|6245|6260|6260|6179|6179|0
1002060000000|2001-10-02 22:00:00|6245|6245|6187|6187|6284|6284|6180|6180|0
1002146400000|2001-10-03 22:00:00|6187|6187|6218|6218|6228|6228|6178|6178|0
1002232800000|2001-10-04 22:00:00|6218|6218|6200|6200|6231|6231|6181|6181|0
1002492000000|2001-10-07 22:00:00|6200|6200|6245|6245|6260|6260|6186|6186|0
1002578400000|2001-10-08 22:00:00|6245|6245|6259|6259|6281|6281|6241|6241|0
1002664800000|2001-10-09 22:00:00|6259|6259|6271|6271|6299|6299|6248|6248|0
1002751200000|2001-10-10 22:00:00|6271|6271|6239|6239|6291|6291|6234|6234|0
1002837600000|2001-10-11 22:00:00|6239|6239|6271|6271|6275|6275|6221|6221|0
1003096800000|2001-10-14 22:00:00|6271|6271|6271|6271|6294|6294|6258|6258|0
1003183200000|2001-10-15 22:00:00|6271|6271|6265|6265|6286|6286|6245|6245|0
1003269600000|2001-10-16 22:00:00|6265|6265|6240|6240|6269|6269|6230|6230|0
1003356000000|2001-10-17 22:00:00|6240|6240|6250|6250|6262|6262|6215|6215|0
1003442400000|2001-10-18 22:00:00|6250|6250|6262|6262|6277|6277|6233|6233|0
1003701600000|2001-10-21 22:00:00|6262|6262|6251|6251|6273|6273|6236|6236|0
1003788000000|2001-10-22 22:00:00|6251|6251|6245|6245|6270|6270|6233|6233|0
1003874400000|2001-10-23 22:00:00|6245|6245|6249|6249|6270|6270|6220|6220|0
1003960800000|2001-10-24 22:00:00|6249|6249|6248|6248|6279|6279|6232|6232|0
1004047200000|2001-10-25 22:00:00|6248|6248|6212|6212|6262|6262|6199|6199|0
1004310000000|2001-10-28 23:00:00|6212|6212|6217|6217|6231|6231|6197|6197|0
1004396400000|2001-10-29 23:00:00|6217|6217|6231|6231|6243|6243|6206|6206|0
1004482800000|2001-10-30 23:00:00|6231|6231|6211|6211|6244|6244|6178|6178|0
1004569200000|2001-10-31 23:00:00|6186|6186|6163|6163|6224|6224|6154|6154|0
1004655600000|2001-11-01 23:00:00|6163|6163|6166|6166|6185|6185|6130|6130|0
1004914800000|2001-11-04 23:00:00|6166|6166|6150|6150|6173|6173|6134|6134|0
1005001200000|2001-11-05 23:00:00|6150|6150|6136|6136|6164|6164|6133|6133|0
1005087600000|2001-11-06 23:00:00|6136|6136|6130|6130|6168|6168|6113|6113|0
1005174000000|2001-11-07 23:00:00|6130|6130|6137|6137|6145|6145|6115|6115|0
1005260400000|2001-11-08 23:00:00|6137|6137|6142|6142|6157|6157|6118|6118|0
1005519600000|2001-11-11 23:00:00|6142|6142|6147|6147|6172|6172|6118|6118|0
1005606000000|2001-11-12 23:00:00|6147|6147|6106|6106|6147|6147|6094|6094|0
1005692400000|2001-11-13 23:00:00|6106|6106|6119|6119|6130|6130|6094|6094|0
1005778800000|2001-11-14 23:00:00|6119|6119|6155|6155|6161|6161|6104|6104|0
1005865200000|2001-11-15 23:00:00|6155|6155|6190|6190|6202|6202|6147|6147|0
1006124400000|2001-11-18 23:00:00|6190|6190|6221|6221|6232|6232|6175|6175|0
1006210800000|2001-11-19 23:00:00|6221|6221|6215|6215|6241|6241|6204|6204|0
1006297200000|2001-11-20 23:00:00|6215|6215|6199|6199|6220|6220|6180|6180|0
1006383600000|2001-11-21 23:00:00|6199|6199|6217|6217|6229|6229|6184|6184|0
1006470000000|2001-11-22 23:00:00|6217|6217|6224|6224|6258|6258|6205|6205|0
1006729200000|2001-11-25 23:00:00|6224|6224|6231|6231|6243|6243|6207|6207|0
1006815600000|2001-11-26 23:00:00|6231|6231|6240|6240|6253|6253|6215|6215|0
1006902000000|2001-11-27 23:00:00|6240|6240|6223|6223|6252|6252|6213|6213|0
1006988400000|2001-11-28 23:00:00|6223|6223|6217|6217|6249|6249|6210|6210|0
1007074800000|2001-11-29 23:00:00|6217|6217|6253|6253|6296|6296|6210|6210|0
1007334000000|2001-12-02 23:00:00|6292|6292|6255|6255|6299|6299|6247|6247|0
1007420400000|2001-12-03 23:00:00|6255|6255|6254|6254|6270|6270|6243|6243|0
1007506800000|2001-12-04 23:00:00|6254|6254|6271|6271|6281|6281|6240|6240|0
1007593200000|2001-12-05 23:00:00|6271|6271|6263|6263|6273|6273|6245|6245|0
1007679600000|2001-12-06 23:00:00|6263|6263|6210|6210|6266|6266|6197|6197|0
1007938800000|2001-12-09 23:00:00|6210|6210|6203|6203|6225|6225|6179|6179|0
1008025200000|2001-12-10 23:00:00|6203|6203|6201|6201|6224|6224|6181|6181|0
1008111600000|2001-12-11 23:00:00|6201|6201|6207|6207|6225|6225|6180|6180|0
1008198000000|2001-12-12 23:00:00|6207|6207|6197|6197|6217|6217|6183|6183|0
1008284400000|2001-12-13 23:00:00|6197|6197|6213|6213|6235|6235|6185|6185|0
1008543600000|2001-12-16 23:00:00|6213|6213|6179|6179|6222|6222|6180|6180|0
1008630000000|2001-12-17 23:00:00|6179|6179|6196|6196|6203|6203|6175|6175|0
1008716400000|2001-12-18 23:00:00|6196|6196|6208|6208|6218|6218|6179|6179|0
1008802800000|2001-12-19 23:00:00|6208|6208|6207|6207|6225|6225|6178|6178|0
1008889200000|2001-12-20 23:00:00|6207|6207|6165|6165|6226|6226|6152|6152|0
1009148400000|2001-12-23 23:00:00|6165|6165|6088|6088|6186|6186|6070|6070|0
1009234800000|2001-12-24 23:00:00|6088|6088|6081|6081|6100|6100|6079|6079|0
1009321200000|2001-12-25 23:00:00|6081|6081|6052|6052|6118|6118|6038|6038|0
1009407600000|2001-12-26 23:00:00|6052|6052|6082|6082|6110|6110|6050|6050|0
1009494000000|2001-12-27 23:00:00|6082|6082|6092|6092|6104|6104|6069|6069|0
1009753200000|2001-12-30 23:00:00|6092|6092|6109.5|6109.5|6133|6133|6086|6086|0
1009926000000|2002-01-01 23:00:00|6116|6116|6239|6239|6280|6280|6110|6110|0
1010012400000|2002-01-02 23:00:00|6239|6239|6247|6247|6269|6269|6225|6225|0
1010098800000|2002-01-03 23:00:00|6247|6247|6180|6180|6251|6251|6182|6182|0
1010358000000|2002-01-06 23:00:00|6180|6180|6200|6200|6220|6220|6177|6177|0
1010444400000|2002-01-07 23:00:00|6200|6200|6203|6203|6209|6209|6164|6164|0
1010530800000|2002-01-08 23:00:00|6203|6203|6195|6195|6214|6214|6164|6164|0
1010617200000|2002-01-09 23:00:00|6195|6195|6190|6190|6207|6207|6159|6159|0
1010703600000|2002-01-10 23:00:00|6190|6190|6169|6169|6199|6199|6149|6149|0
1010962800000|2002-01-13 23:00:00|6169|6169|6170|6170|6181|6181|6147|6147|0
1011049200000|2002-01-14 23:00:00|6170|6170|6128|6128|6175|6175|6129|6129|0
1011135600000|2002-01-15 23:00:00|6128|6128|6136|6136|6149|6149|6120|6120|0
1011222000000|2002-01-16 23:00:00|6136|6136|6134|6134|6165|6165|6119|6119|0
1011308400000|2002-01-17 23:00:00|6134|6134|6149|6149|6158|6158|6122|6122|0
1011567600000|2002-01-20 23:00:00|6149|6149|6153|6153|6164|6164|6140|6140|0
1011654000000|2002-01-21 23:00:00|6153|6153|6197|6197|6201|6201|6149|6149|0
1011740400000|2002-01-22 23:00:00|6197|6197|6163|6163|6213|6213|6148|6148|0
1011826800000|2002-01-23 23:00:00|6163|6163|6161|6161|6181|6181|6149|6149|0
1011913200000|2002-01-24 23:00:00|6161|6161|6128|6128|6171|6171|6114|6114|0
1012172400000|2002-01-27 23:00:00|6128|6128|6114|6114|6148|6148|6088|6088|0
1012258800000|2002-01-28 23:00:00|6114|6114|6121|6121|6128|6128|6092|6092|0
1012345200000|2002-01-29 23:00:00|6121|6121|6084|6084|6124|6124|6083|6083|0
1012431600000|2002-01-30 23:00:00|6084|6084|6099|6099|6124|6124|6074|6074|0
1012518000000|2002-01-31 23:00:00|6084|6084|6087|6087|6109|6109|6066|6066|0
1012777200000|2002-02-03 23:00:00|6087|6087|6112|6112|6122|6122|6070|6070|0
1012863600000|2002-02-04 23:00:00|6112|6112|6121|6121|6141|6141|6106|6106|0
1012950000000|2002-02-05 23:00:00|6121|6121|6143|6143|6152|6152|6111|6111|0
1013036400000|2002-02-06 23:00:00|6143|6143|6155|6155|6165|6165|6123|6123|0
1013122800000|2002-02-07 23:00:00|6155|6155|6158|6158|6196|6196|6146|6146|0
1013382000000|2002-02-10 23:00:00|6158|6158|6163|6163|6178|6178|6150|6150|0
1013468400000|2002-02-11 23:00:00|6163|6163|6113|6113|6169|6169|6106|6106|0
1013554800000|2002-02-12 23:00:00|6113|6113|6097|6097|6120|6120|6088|6088|0
1013641200000|2002-02-13 23:00:00|6097|6097|6108|6108|6111|6111|6083|6083|0
1013727600000|2002-02-14 23:00:00|6108|6108|6098|6098|6112|6112|6080|6080|0
1013986800000|2002-02-17 23:00:00|6098|6098|6091|6091|6104|6104|6082|6082|0
1014073200000|2002-02-18 23:00:00|6091|6091|6119|6119|6133|6133|6083|6083|0
1014159600000|2002-02-19 23:00:00|6119|6119|6090|6090|6132|6132|6087|6087|0
1014246000000|2002-02-20 23:00:00|6090|6090|6099|6099|6117|6117|6084|6084|0
1014332400000|2002-02-21 23:00:00|6099|6099|6110|6110|6136|6136|6088|6088|0
1014591600000|2002-02-24 23:00:00|6110|6110|6096|6096|6125|6125|6092|6092|0
1014678000000|2002-02-25 23:00:00|6096|6096|6094|6094|6109|6109|6082|6082|0
1014764400000|2002-02-26 23:00:00|6094|6094|6094|6094|6114|6114|6086|6086|0
1014850800000|2002-02-27 23:00:00|6094|6094|6111.5|6111.5|6139|6139|6084|6084|0
1014937200000|2002-02-28 23:00:00|6132|6132|6092|6092|6135|6135|6087|6087|0
1015196400000|2002-03-03 23:00:00|6092|6092|6109|6109|6123|6123|6085|6085|0
1015282800000|2002-03-04 23:00:00|6109|6109|6117|6117|6122|6122|6090|6090|0
1015369200000|2002-03-05 23:00:00|6117|6117|6156|6156|6163|6163|6109|6109|0
1015455600000|2002-03-06 23:00:00|6156|6156|6172|6172|6185|6185|6143|6143|0
1015542000000|2002-03-07 23:00:00|6172|6172|6144|6144|6180|6180|6140|6140|0
1015801200000|2002-03-10 23:00:00|6144|6144|6161|6161|6176|6176|6143|6143|0
1015887600000|2002-03-11 23:00:00|6161|6161|6185|6185|6195|6195|6153|6153|0
1015974000000|2002-03-12 23:00:00|6185|6185|6182|6182|6208|6208|6178|6178|0
1016060400000|2002-03-13 23:00:00|6182|6182|6209|6209|6219|6219|6179|6179|0
1016146800000|2002-03-14 23:00:00|6209|6209|6189|6189|6226|6226|6185|6185|0
1016406000000|2002-03-17 23:00:00|6189|6189|6184|6184|6201|6201|6165|6165|0
1016492400000|2002-03-18 23:00:00|6184|6184|6192|6192|6204|6204|6167|6167|0
1016578800000|2002-03-19 23:00:00|6192|6192|6196|6196|6213|6213|6174|6174|0
1016665200000|2002-03-20 23:00:00|6196|6196|6181|6181|6201|6201|6169|6169|0
1016751600000|2002-03-21 23:00:00|6181|6181|6149|6149|6187|6187|6138|6138|0
1017010800000|2002-03-24 23:00:00|6149|6149|6148|6148|6160|6160|6129|6129|0
1017097200000|2002-03-25 23:00:00|6148|6148|6144|6144|6162|6162|6125|6125|0
1017183600000|2002-03-26 23:00:00|6144|6144|6122|6122|6153|6153|6121|6121|0
1017270000000|2002-03-27 23:00:00|6122|6122|6104|6104|6142|6142|6101|6101|0
1017356400000|2002-03-28 23:00:00|6104|6104|6113.5|6113.5|6123|6123|6104|6104|0
1017612000000|2002-03-31 22:00:00|6110|6110|6111|6111|6129|6129|6103|6103|0
1017698400000|2002-04-01 22:00:00|6111|6111|6118|6118|6123|6123|6095|6095|0
1017784800000|2002-04-02 22:00:00|6118|6118|6128|6128|6140|6140|6109|6109|0
1017871200000|2002-04-03 22:00:00|6128|6128|6113|6113|6151|6151|6108|6108|0
1017957600000|2002-04-04 22:00:00|6113|6113|6139|6139|6139|6139|6112|6112|0
1018216800000|2002-04-07 22:00:00|6139|6139|6111|6111|6139|6139|6097|6097|0
1018303200000|2002-04-08 22:00:00|6111|6111|6129|6129|6134|6134|6101|6101|0
1018389600000|2002-04-09 22:00:00|6129|6129|6124|6124|6137|6137|6113|6113|0
1018476000000|2002-04-10 22:00:00|6124|6124|6131|6131|6147|6147|6114|6114|0
1018562400000|2002-04-11 22:00:00|6131|6131|6117|6117|6139|6139|6106|6106|0
1018821600000|2002-04-14 22:00:00|6117|6117|6114|6114|6137|6137|6110|6110|0
1018908000000|2002-04-15 22:00:00|6114|6114|6122|6122|6141|6141|6114|6114|0
1018994400000|2002-04-16 22:00:00|6122|6122|6156|6156|6161|6161|6121|6121|0
1019080800000|2002-04-17 22:00:00|6156|6156|6152|6152|6164|6164|6131|6131|0
1019167200000|2002-04-18 22:00:00|6152|6152|6154|6154|6160|6160|6135|6135|0
1019426400000|2002-04-21 22:00:00|6154|6154|6126|6126|6154|6154|6123|6123|0
1019512800000|2002-04-22 22:00:00|6126|6126|6135|6135|6143|6143|6113|6113|0
1019599200000|2002-04-23 22:00:00|6135|6135|6157|6157|6161|6161|6125|6125|0
1019685600000|2002-04-24 22:00:00|6157|6157|6168|6168|6188|6188|6150|6150|0
1019772000000|2002-04-25 22:00:00|6168|6168|6183|6183|6192|6192|6163|6163|0
1020031200000|2002-04-28 22:00:00|6183|6183|6189|6189|6193|6193|6172|6172|0
1020117600000|2002-04-29 22:00:00|6189|6189|6185.5|6185.5|6203|6203|6168|6168|0
1020204000000|2002-04-30 22:00:00|6176|6176|6183|6183|6201|6201|6164|6164|0
1020290400000|2002-05-01 22:00:00|6183|6183|6170|6170|6192|6192|6155|6155|0
1020376800000|2002-05-02 22:00:00|6170|6170|6235|6235|6248|6248|6163|6163|0
1020636000000|2002-05-05 22:00:00|6235|6235|6250|6250|6260|6260|6223|6223|0
1020722400000|2002-05-06 22:00:00|6250|6250|6230|6230|6256|6256|6218|6218|0
1020808800000|2002-05-07 22:00:00|6230|6230|6212|6212|6239|6239|6205|6205|0
1020895200000|2002-05-08 22:00:00|6212|6212|6227|6227|6237|6237|6205|6205|0
1020981600000|2002-05-09 22:00:00|6227|6227|6240|6240|6250|6250|6219|6219|0
1021240800000|2002-05-12 22:00:00|6240|6240|6252|6252|6260|6260|6230|6230|0
1021327200000|2002-05-13 22:00:00|6252|6252|6224|6224|6254|6254|6217|6217|0
1021413600000|2002-05-14 22:00:00|6224|6224|6235|6235|6247|6247|6208|6208|0
1021500000000|2002-05-15 22:00:00|6235|6235|6258|6258|6269|6269|6235|6235|0
1021586400000|2002-05-16 22:00:00|6258|6258|6308|6308|6319|6319|6255|6255|0
1021845600000|2002-05-19 22:00:00|6308|6308|6308|6308|6325|6325|6287|6287|0
1021932000000|2002-05-20 22:00:00|6308|6308|6298|6298|6325|6325|6290|6290|0
1022018400000|2002-05-21 22:00:00|6298|6298|6338|6338|6357|6357|6291|6291|0
1022104800000|2002-05-22 22:00:00|6338|6338|6327|6327|6354|6354|6311|6311|0
1022191200000|2002-05-23 22:00:00|6327|6327|6317|6317|6339|6339|6303|6303|0
1022450400000|2002-05-26 22:00:00|6317|6317|6313|6313|6328|6328|6304|6304|0
1022536800000|2002-05-27 22:00:00|6313|6313|6360|6360|6368|6368|6308|6308|0
1022623200000|2002-05-28 22:00:00|6360|6360|6388|6388|6404|6404|6350|6350|0
1022709600000|2002-05-29 22:00:00|6388|6388|6397|6397|6415|6415|6381|6381|0
1022796000000|2002-05-30 22:00:00|6397|6397|6389.5|6389.5|6416|6416|6363|6363|0
1023055200000|2002-06-02 22:00:00|6398|6398|6424|6424|6431|6431|6383|6383|0
1023141600000|2002-06-03 22:00:00|6424|6424|6443|6443|6462|6462|6419|6419|0
1023228000000|2002-06-04 22:00:00|6443|6443|6435|6435|6452|6452|6420|6420|0
1023314400000|2002-06-05 22:00:00|6435|6435|6482|6482|6487|6487|6412|6412|0
1023400800000|2002-06-06 22:00:00|6482|6482|6458|6458|6491|6491|6452|6452|0
1023660000000|2002-06-09 22:00:00|6458|6458|6458|6458|6486|6486|6445|6445|0
1023746400000|2002-06-10 22:00:00|6458|6458|6440|6440|6464|6464|6420|6420|0
1023832800000|2002-06-11 22:00:00|6440|6440|6410|6410|6444|6444|6407|6407|0
1023919200000|2002-06-12 22:00:00|6410|6410|6403|6403|6428|6428|6389|6389|0
1024005600000|2002-06-13 22:00:00|6403|6403|6395|6395|6434|6434|6394|6394|0
1024264800000|2002-06-16 22:00:00|6395|6395|6380|6380|6411|6411|6370|6370|0
1024351200000|2002-06-17 22:00:00|6380|6380|6380|6380|6403|6403|6363|6363|0
1024437600000|2002-06-18 22:00:00|6380|6380|6413|6413|6425|6425|6374|6374|0
1024524000000|2002-06-19 22:00:00|6413|6413|6434|6434|6445|6445|6409|6409|0
1024610400000|2002-06-20 22:00:00|6434|6434|6479|6479|6489|6489|6428|6428|0
1024869600000|2002-06-23 22:00:00|6479|6479|6465|6465|6512|6512|6453|6453|0
1024956000000|2002-06-24 22:00:00|6465|6465|6487|6487|6497|6497|6445|6445|0
1025042400000|2002-06-25 22:00:00|6487|6487|6433|6433|6527|6527|6415|6415|0
1025128800000|2002-06-26 22:00:00|6433|6433|6470|6470|6484|6484|6429|6429|0
1025215200000|2002-06-27 22:00:00|6470|6470|6479|6479|6504|6504|6454|6454|0
1025474400000|2002-06-30 22:00:00|6467|6467|6464|6464|6503|6503|6439|6439|0
1025560800000|2002-07-01 22:00:00|6464|6464|6423|6423|6470|6470|6405|6405|0
1025647200000|2002-07-02 22:00:00|6423|6423|6417|6417|6438|6438|6404|6404|0
1025733600000|2002-07-03 22:00:00|6417|6417|6408|6408|6432|6432|6386|6386|0
1025820000000|2002-07-04 22:00:00|6408|6408|6391|6391|6423|6423|6387|6387|0
1026079200000|2002-07-07 22:00:00|6391|6391|6415|6415|6439|6439|6382|6382|0
1026165600000|2002-07-08 22:00:00|6415|6415|6411|6411|6431|6431|6404|6404|0
1026252000000|2002-07-09 22:00:00|6411|6411|6382|6382|6424|6424|6374|6374|0
1026338400000|2002-07-10 22:00:00|6382|6382|6361|6361|6398|6398|6353|6353|0
1026424800000|2002-07-11 22:00:00|6361|6361|6389|6389|6402|6402|6348|6348|0
1026684000000|2002-07-14 22:00:00|6389|6389|6390|6390|6438|6438|6383|6383|0
1026770400000|2002-07-15 22:00:00|6390|6390|6422|6422|6448|6448|6385|6385|0
1026856800000|2002-07-16 22:00:00|6422|6422|6407|6407|6449|6449|6404|6404|0
1026943200000|2002-07-17 22:00:00|6407|6407|6427|6427|6439|6439|6405|6405|0
1027029600000|2002-07-18 22:00:00|6427|6427|6420|6420|6436|6436|6400|6400|0
1027288800000|2002-07-21 22:00:00|6420|6420|6378|6378|6424|6424|6375|6375|0
1027375200000|2002-07-22 22:00:00|6378|6378|6327|6327|6379|6379|6309|6309|0
1027461600000|2002-07-23 22:00:00|6327|6327|6325|6325|6347|6347|6299|6299|0
1027548000000|2002-07-24 22:00:00|6325|6325|6335|6335|6374|6374|6320|6320|0
1027634400000|2002-07-25 22:00:00|6335|6335|6304|6304|6357|6357|6299|6299|0
1027893600000|2002-07-28 22:00:00|6304|6304|6272|6272|6320|6320|6265|6265|0
1027980000000|2002-07-29 22:00:00|6272|6272|6252|6252|6298|6298|6243|6243|0
1028066400000|2002-07-30 22:00:00|6252|6252|6260|6260|6283|6283|6237|6237|0
1028152800000|2002-07-31 22:00:00|6247|6247|6304|6304|6330|6330|6241|6241|0
1028239200000|2002-08-01 22:00:00|6304|6304|6285|6285|6320|6320|6270|6270|0
1028498400000|2002-08-04 22:00:00|6285|6285|6284|6284|6310|6310|6250|6250|0
1028584800000|2002-08-05 22:00:00|6284|6284|6281|6281|6290|6290|6252|6252|0
1028671200000|2002-08-06 22:00:00|6281|6281|6329|6329|6341|6341|6269|6269|0
1028757600000|2002-08-07 22:00:00|6329|6329|6310|6310|6346|6346|6306|6306|0
1028844000000|2002-08-08 22:00:00|6310|6310|6368|6368|6381|6381|6305|6305|0
1029103200000|2002-08-11 22:00:00|6368|6368|6388|6388|6399|6399|6358|6358|0
1029189600000|2002-08-12 22:00:00|6388|6388|6398|6398|6404|6404|6373|6373|0
1029276000000|2002-08-13 22:00:00|6398|6398|6366|6366|6420|6420|6359|6359|0
1029362400000|2002-08-14 22:00:00|6366|6366|6389|6389|6400|6400|6363|6363|0
1029448800000|2002-08-15 22:00:00|6389|6389|6384|6384|6414|6414|6377|6377|0
1029708000000|2002-08-18 22:00:00|6384|6384|6391|6391|6407|6407|6369|6369|0
1029794400000|2002-08-19 22:00:00|6391|6391|6398|6398|6422|6422|6377|6377|0
1029880800000|2002-08-20 22:00:00|6398|6398|6401|6401|6427|6427|6388|6388|0
1029967200000|2002-08-21 22:00:00|6401|6401|6372|6372|6406|6406|6362|6362|0
1030053600000|2002-08-22 22:00:00|6372|6372|6398|6398|6409|6409|6362|6362|0
1030312800000|2002-08-25 22:00:00|6398|6398|6385|6385|6399|6399|6372|6372|0
1030399200000|2002-08-26 22:00:00|6385|6385|6405|6405|6417|6417|6381|6381|0
1030485600000|2002-08-27 22:00:00|6405|6405|6381|6381|6415|6415|6376|6376|0
1030572000000|2002-08-28 22:00:00|6381|6381|6354|6354|6397|6397|6343|6343|0
1030658400000|2002-08-29 22:00:00|6354|6354|6343.5|6343.5|6365|6365|6322|6322|0
1030917600000|2002-09-01 22:00:00|6337|6337|6355|6355|6359|6359|6322|6322|0
1031004000000|2002-09-02 22:00:00|6355|6355|6366|6366|6379|6379|6340|6340|0
1031090400000|2002-09-03 22:00:00|6366|6366|6340|6340|6373|6373|6327|6327|0
1031176800000|2002-09-04 22:00:00|6340|6340|6332|6332|6358|6358|6320|6320|0
1031263200000|2002-09-05 22:00:00|6332|6332|6294|6294|6340|6340|6281|6281|0
1031522400000|2002-09-08 22:00:00|6294|6294|6288|6288|6303|6303|6259|6259|0
1031608800000|2002-09-09 22:00:00|6288|6288|6266|6266|6308|6308|6260|6260|0
1031695200000|2002-09-10 22:00:00|6266|6266|6278|6278|6285|6285|6253|6253|0
1031781600000|2002-09-11 22:00:00|6278|6278|6284|6284|6299|6299|6258|6258|0
1031868000000|2002-09-12 22:00:00|6284|6284|6257|6257|6308|6308|6243|6243|0
1032127200000|2002-09-15 22:00:00|6257|6257|6285|6285|6297|6297|6245|6245|0
1032213600000|2002-09-16 22:00:00|6285|6285|6312|6312|6321|6321|6272|6272|0
1032300000000|2002-09-17 22:00:00|6312|6312|6305|6305|6330|6330|6295|6295|0
1032386400000|2002-09-18 22:00:00|6305|6305|6333|6333|6345|6345|6296|6296|0
1032472800000|2002-09-19 22:00:00|6333|6333|6304|6304|6347|6347|6298|6298|0
1032732000000|2002-09-22 22:00:00|6304|6304|6308|6308|6335|6335|6286|6286|0
1032818400000|2002-09-23 22:00:00|6308|6308|6287|6287|6316|6316|6282|6282|0
1032904800000|2002-09-24 22:00:00|6287|6287|6269|6269|6297|6297|6258|6258|0
1032991200000|2002-09-25 22:00:00|6269|6269|6269|6269|6283|6283|6254|6254|0
1033077600000|2002-09-26 22:00:00|6269|6269|6282|6282|6292|6292|6262|6262|0
1033336800000|2002-09-29 22:00:00|6282|6282|6289|6289|6305|6305|6273|6273|0
1033423200000|2002-09-30 22:00:00|6283|6283|6280|6280|6290|6290|6264|6264|0
1033509600000|2002-10-01 22:00:00|6280|6280|6283|6283|6291|6291|6269|6269|0
1033596000000|2002-10-02 22:00:00|6283|6283|6302|6302|6304|6304|6280|6280|0
1033682400000|2002-10-03 22:00:00|6302|6302|6258|6258|6302|6302|6244|6244|0
1033941600000|2002-10-06 22:00:00|6258|6258|6273|6273|6284|6284|6245|6245|0
1034028000000|2002-10-07 22:00:00|6273|6273|6297|6297|6301|6301|6255|6255|0
1034114400000|2002-10-08 22:00:00|6297|6297|6328|6328|6343|6343|6291|6291|0
1034200800000|2002-10-09 22:00:00|6328|6328|6305|6305|6329|6329|6295|6295|0
1034287200000|2002-10-10 22:00:00|6305|6305|6323|6323|6326|6326|6298|6298|0
1034546400000|2002-10-13 22:00:00|6323|6323|6335|6335|6339|6339|6304|6304|0
1034632800000|2002-10-14 22:00:00|6335|6335|6322|6322|6360|6360|6295|6295|0
1034719200000|2002-10-15 22:00:00|6322|6322|6311|6311|6332|6332|6307|6307|0
1034805600000|2002-10-16 22:00:00|6311|6311|6265|6265|6315|6315|6252|6252|0
1034892000000|2002-10-17 22:00:00|6265|6265|6272|6272|6289|6289|6248|6248|0
1035151200000|2002-10-20 22:00:00|6272|6272|6303|6303|6316|6316|6264|6264|0
1035237600000|2002-10-21 22:00:00|6303|6303|6319|6319|6331|6331|6291|6291|0
1035324000000|2002-10-22 22:00:00|6319|6319|6298|6298|6331|6331|6295|6295|0
1035410400000|2002-10-23 22:00:00|6298|6298|6288|6288|6308|6308|6285|6285|0
1035496800000|2002-10-24 22:00:00|6288|6288|6304|6304|6298|6298|6275|6275|0
1035759600000|2002-10-27 23:00:00|6304|6304|6307|6307|6328|6328|6285|6285|0
1035846000000|2002-10-28 23:00:00|6307|6307|6311|6311|6325|6325|6299|6299|0
1035932400000|2002-10-29 23:00:00|6311|6311|6313|6313|6324|6324|6303|6303|0
1036018800000|2002-10-30 23:00:00|6313|6313|6321|6321|6332|6332|6310|6310|0
1036105200000|2002-10-31 23:00:00|6328|6328|6369|6369|6395|6395|6306|6306|0
1036364400000|2002-11-03 23:00:00|6369|6369|6403|6403|6409|6409|6364|6364|0
1036450800000|2002-11-04 23:00:00|6403|6403|6394|6394|6423|6423|6386|6386|0
1036537200000|2002-11-05 23:00:00|6394|6394|6413|6413|6417|6417|6380|6380|0
1036623600000|2002-11-06 23:00:00|6413|6413|6387|6387|6426|6426|6362|6362|0
1036710000000|2002-11-07 23:00:00|6387|6387|6368|6368|6400|6400|6355|6355|0
1036969200000|2002-11-10 23:00:00|6368|6368|6365|6365|6380|6380|6352|6352|0
1037055600000|2002-11-11 23:00:00|6365|6365|6367|6367|6370|6370|6344|6344|0
1037142000000|2002-11-12 23:00:00|6367|6367|6355|6355|6377|6377|6328|6328|0
1037228400000|2002-11-13 23:00:00|6355|6355|6359|6359|6369|6369|6334|6334|0
1037314800000|2002-11-14 23:00:00|6359|6359|6385|6385|6387|6387|6347|6347|0
1037574000000|2002-11-17 23:00:00|6385|6385|6375|6375|6397|6397|6368|6368|0
1037660400000|2002-11-18 23:00:00|6375|6375|6348|6348|6390|6390|6340|6340|0
1037746800000|2002-11-19 23:00:00|6348|6348|6369|6369|6373|6373|6336|6336|0
1037833200000|2002-11-20 23:00:00|6369|6369|6333|6333|6373|6373|6329|6329|0
1037919600000|2002-11-21 23:00:00|6333|6333|6309|6309|6343|6343|6303|6303|0
1038178800000|2002-11-24 23:00:00|6309|6309|6337|6337|6353|6353|6303|6303|0
1038265200000|2002-11-25 23:00:00|6337|6337|6398|6398|6408|6408|6326|6326|0
1038351600000|2002-11-26 23:00:00|6398|6398|6400|6400|6421|6421|6383|6383|0
1038438000000|2002-11-27 23:00:00|6400|6400|6406|6406|6417|6417|6385|6385|0
1038524400000|2002-11-28 23:00:00|6406|6406|6401.5|6401.5|6426|6426|6377|6377|0
1038783600000|2002-12-01 23:00:00|6387|6387|6396|6396|6400|6400|6365|6365|0
1038870000000|2002-12-02 23:00:00|6396|6396|6342|6342|6407|6407|6335|6335|0
1038956400000|2002-12-03 23:00:00|6342|6342|6371|6371|6382|6382|6341|6341|0
1039042800000|2002-12-04 23:00:00|6371|6371|6369|6369|6379|6379|6353|6353|0
1039129200000|2002-12-05 23:00:00|6369|6369|6397|6397|6413|6413|6352|6352|0
1039388400000|2002-12-08 23:00:00|6397|6397|6393|6393|6414|6414|6380|6380|0
1039474800000|2002-12-09 23:00:00|6393|6393|6409|6409|6433|6433|6375|6375|0
1039561200000|2002-12-10 23:00:00|6409|6409|6392|6392|6421|6421|6386|6386|0
1039647600000|2002-12-11 23:00:00|6392|6392|6434|6434|6454|6454|6388|6388|0
1039734000000|2002-12-12 23:00:00|6434|6434|6441|6441|6465|6465|6411|6411|0
1039993200000|2002-12-15 23:00:00|6441|6441|6424|6424|6451|6451|6409|6409|0
1040079600000|2002-12-16 23:00:00|6424|6424|6428|6428|6460|6460|6416|6416|0
1040166000000|2002-12-17 23:00:00|6428|6428|6399|6399|6439|6439|6393|6393|0
1040252400000|2002-12-18 23:00:00|6399|6399|6401|6401|6419|6419|6382|6382|0
1040338800000|2002-12-19 23:00:00|6401|6401|6405|6405|6414|6414|6389|6389|0
1040598000000|2002-12-22 23:00:00|6405|6405|6440|6440|6458|6458|6372|6372|0
1040684400000|2002-12-23 23:00:00|6440|6440|6454|6454|6486|6486|6433|6433|0
1040770800000|2002-12-24 23:00:00|6454|6454|6460|6460|6477|6477|6440|6440|0
1040857200000|2002-12-25 23:00:00|6460|6460|6483|6483|6487|6487|6436|6436|0
1040943600000|2002-12-26 23:00:00|6483|6483|6501|6501|6508|6508|6461|6461|0
1041202800000|2002-12-29 23:00:00|6501|6501|6535|6535|6534|6534|6480|6480|0
1041289200000|2002-12-30 23:00:00|6535|6535|6522.5|6522.5|6551|6551|6494|6494|0
1041462000000|2003-01-01 23:00:00|6511|6511|6494|6494|6532|6532|6476|6476|0
1041548400000|2003-01-02 23:00:00|6494|6494|6470|6470|6517|6517|6467|6467|0
1041807600000|2003-01-05 23:00:00|6470|6470|6502|6502|6523|6523|6467|6467|0
1041894000000|2003-01-06 23:00:00|6502|6502|6487|6487|6513|6513|6478|6478|0
1041980400000|2003-01-07 23:00:00|6487|6487|6505|6505|6522|6522|6478|6478|0
1042066800000|2003-01-08 23:00:00|6505|6505|6520|6520|6545|6545|6500|6500|0
1042153200000|2003-01-09 23:00:00|6520|6520|6570|6570|6578|6578|6519|6519|0
1042412400000|2003-01-12 23:00:00|6570|6570|6582|6582|6593|6593|6559|6559|0
1042498800000|2003-01-13 23:00:00|6582|6582|6571|6571|6615|6615|6563|6563|0
1042585200000|2003-01-14 23:00:00|6571|6571|6572|6572|6604|6604|6559|6559|0
1042671600000|2003-01-15 23:00:00|6572|6572|6588|6588|6596|6596|6560|6560|0
1042758000000|2003-01-16 23:00:00|6588|6588|6613|6613|6624|6624|6571|6571|0
1043017200000|2003-01-19 23:00:00|6613|6613|6641|6641|6654|6654|6595|6595|0
1043103600000|2003-01-20 23:00:00|6641|6641|6642|6642|6655|6655|6616|6616|0
1043190000000|2003-01-21 23:00:00|6642|6642|6628|6628|6664|6664|6620|6620|0
1043276400000|2003-01-22 23:00:00|6628|6628|6622|6622|6646|6646|6599|6599|0
1043362800000|2003-01-23 23:00:00|6622|6622|6630|6630|6646|6646|6588|6588|0
1043622000000|2003-01-26 23:00:00|6630|6630|6630|6630|6652|6652|6615|6615|0
1043708400000|2003-01-27 23:00:00|6630|6630|6595|6595|6632|6632|6582|6582|0
1043794800000|2003-01-28 23:00:00|6595|6595|6575|6575|6632|6632|6564|6564|0
1043881200000|2003-01-29 23:00:00|6575|6575|6536|6536|6584|6584|6519|6519|0
1043967600000|2003-01-30 23:00:00|6536|6536|6538|6538|6560|6560|6516|6516|0
1044226800000|2003-02-02 23:00:00|6548|6548|6557|6557|6572|6572|6510|6510|0
1044313200000|2003-02-03 23:00:00|6557|6557|6601|6601|6607|6607|6533|6533|0
1044399600000|2003-02-04 23:00:00|6601|6601|6569|6569|6616|6616|6543|6543|0
1044486000000|2003-02-05 23:00:00|6569|6569|6611|6611|6629|6629|6553|6553|0
1044572400000|2003-02-06 23:00:00|6611|6611|6623|6623|6642|6642|6600|6600|0
1044831600000|2003-02-09 23:00:00|6623|6623|6598|6598|6636|6636|6588|6588|0
1044918000000|2003-02-10 23:00:00|6598|6598|6630|6630|6638|6638|6584|6584|0
1045004400000|2003-02-11 23:00:00|6630|6630|6622|6622|6650|6650|6618|6618|0
1045090800000|2003-02-12 23:00:00|6622|6622|6681|6681|6694|6694|6622|6622|0
1045177200000|2003-02-13 23:00:00|6681|6681|6687|6687|6703|6703|6665|6665|0
1045436400000|2003-02-16 23:00:00|6687|6687|6711|6711|6717|6717|6667|6667|0
1045522800000|2003-02-17 23:00:00|6711|6711|6713|6713|6732|6732|6693|6693|0
1045609200000|2003-02-18 23:00:00|6713|6713|6725|6725|6738|6738|6704|6704|0
1045695600000|2003-02-19 23:00:00|6725|6725|6787|6787|6801|6801|6714|6714|0
1045782000000|2003-02-20 23:00:00|6787|6787|6799|6799|6829|6829|6774|6774|0
1046041200000|2003-02-23 23:00:00|6799|6799|6798|6798|6818|6818|6783|6783|0
1046127600000|2003-02-24 23:00:00|6798|6798|6834|6834|6863|6863|6786|6786|0
1046214000000|2003-02-25 23:00:00|6834|6834|6804|6804|6841|6841|6805|6805|0
1046300400000|2003-02-26 23:00:00|6804|6804|6795|6795|6848|6848|6797|6797|0
1046386800000|2003-02-27 23:00:00|6795|6795|6827|6827|6866|6866|6788|6788|0
1046646000000|2003-03-02 23:00:00|6850|6850|6897|6897|6908|6908|6839|6839|0
1046732400000|2003-03-03 23:00:00|6897|6897|6882|6882|6908|6908|6871|6871|0
1046818800000|2003-03-04 23:00:00|6882|6882|6839|6839|6915|6915|6835|6835|0
1046905200000|2003-03-05 23:00:00|6839|6839|6838|6838|6863|6863|6810|6810|0
1046991600000|2003-03-06 23:00:00|6838|6838|6869|6869|6888|6888|6835|6835|0
1047250800000|2003-03-09 23:00:00|6869|6869|6902|6902|6927|6927|6860|6860|0
1047337200000|2003-03-10 23:00:00|6902|6902|6865|6865|6914|6914|6862|6862|0
1047423600000|2003-03-11 23:00:00|6865|6865|6817|6817|6874|6874|6812|6812|0
1047510000000|2003-03-12 23:00:00|6817|6817|6734|6734|6821|6821|6741|6741|0
1047596400000|2003-03-13 23:00:00|6734|6734|6788|6788|6795|6795|6727|6727|0
1047855600000|2003-03-16 23:00:00|6788|6788|6763|6763|6850|6850|6732|6732|0
1047942000000|2003-03-17 23:00:00|6763|6763|6790|6790|6807|6807|6722|6722|0
1048028400000|2003-03-18 23:00:00|6790|6790|6754|6754|6830|6830|6745|6745|0
1048114800000|2003-03-19 23:00:00|6754|6754|6772|6772|6804|6804|6743|6743|0
1048201200000|2003-03-20 23:00:00|6772|6772|6770|6770|6796|6796|6711|6711|0
1048460400000|2003-03-23 23:00:00|6770|6770|6753|6753|6782|6782|6741|6741|0
1048546800000|2003-03-24 23:00:00|6753|6753|6773|6773|6807|6807|6750|6750|0
1048633200000|2003-03-25 23:00:00|6773|6773|6789|6789|6793|6793|6754|6754|0
1048719600000|2003-03-26 23:00:00|6789|6789|6832|6832|6833|6833|6774|6774|0
1048806000000|2003-03-27 23:00:00|6832|6832|6855|6855|6875|6875|6811|6811|0
1049061600000|2003-03-30 22:00:00|6855|6855|6871.5|6871.5|6906|6906|6837|6837|0
1049148000000|2003-03-31 22:00:00|6897|6897|6913|6913|6930|6930|6886|6886|0
1049234400000|2003-04-01 22:00:00|6913|6913|6867|6867|6926|6926|6857|6857|0
1049320800000|2003-04-02 22:00:00|6867|6867|6840|6840|6886|6886|6814|6814|0
1049407200000|2003-04-03 22:00:00|6840|6840|6856|6856|6877|6877|6826|6826|0
1049666400000|2003-04-06 22:00:00|6856|6856|6870|6870|6884|6884|6806|6806|0
1049752800000|2003-04-07 22:00:00|6870|6870|6890|6890|6894|6894|6850|6850|0
1049839200000|2003-04-08 22:00:00|6890|6890|6880|6880|6939|6939|6860|6860|0
1049925600000|2003-04-09 22:00:00|6880|6880|6855|6855|6907|6907|6850|6850|0
1050012000000|2003-04-10 22:00:00|6855|6855|6839|6839|6870|6870|6819|6819|0
1050271200000|2003-04-13 22:00:00|6839|6839|6848|6848|6869|6869|6810|6810|0
1050357600000|2003-04-14 22:00:00|6848|6848|6875|6875|6885|6885|6836|6836|0
1050444000000|2003-04-15 22:00:00|6875|6875|6899|6899|6921|6921|6863|6863|0
1050530400000|2003-04-16 22:00:00|6899|6899|6925|6925|6934|6934|6893|6893|0
1050616800000|2003-04-17 22:00:00|6925|6925|6936|6936|6936|6936|6901|6901|0
1050876000000|2003-04-20 22:00:00|6936|6936|6949|6949|6966|6966|6890|6890|0
1050962400000|2003-04-21 22:00:00|6949|6949|6952|6952|6971|6971|6932|6932|0
1051048800000|2003-04-22 22:00:00|6952|6952|6914|6914|6977|6977|6901|6901|0
1051135200000|2003-04-23 22:00:00|6914|6914|6925|6925|6937|6937|6895|6895|0
1051221600000|2003-04-24 22:00:00|6925|6925|6926|6926|6958|6958|6898|6898|0
1051480800000|2003-04-27 22:00:00|6926|6926|6912|6912|6936|6936|6898|6898|0
1051567200000|2003-04-28 22:00:00|6912|6912|6945|6945|6950|6950|6879|6879|0
1051653600000|2003-04-29 22:00:00|6945|6945|6965.5|6965.5|6997|6997|6934|6934|0
1051740000000|2003-04-30 22:00:00|6987|6987|6972|6972|6999|6999|6950|6950|0
1051826400000|2003-05-01 22:00:00|6972|6972|6998|6998|7012|7012|6959|6959|0
1052085600000|2003-05-04 22:00:00|6998|6998|7029|7029|7033|7033|6983|6983|0
1052172000000|2003-05-05 22:00:00|7029|7029|7077|7077|7090|7090|7005|7005|0
1052258400000|2003-05-06 22:00:00|7077|7077|7115|7115|7141|7141|7053|7053|0
1052344800000|2003-05-07 22:00:00|7115|7115|7166|7166|7190|7190|7078|7078|0
1052431200000|2003-05-08 22:00:00|7166|7166|7166|7166|7194|7194|7134|7134|0
1052690400000|2003-05-11 22:00:00|7166|7166|7177|7177|7213|7213|7158|7158|0
1052776800000|2003-05-12 22:00:00|7177|7177|7163|7163|7187|7187|7132|7132|0
1052863200000|2003-05-13 22:00:00|7163|7163|7091|7091|7167|7167|7086|7086|0
1052949600000|2003-05-14 22:00:00|7091|7091|7014|7014|7108|7108|7011|7011|0
1053036000000|2003-05-15 22:00:00|7014|7014|7169|7169|7150|7150|7013|7013|0
1053295200000|2003-05-18 22:00:00|7169|7169|7124|7124|7181|7181|7120|7120|0
1053381600000|2003-05-19 22:00:00|7124|7124|7135|7135|7161|7161|7105|7105|0
1053468000000|2003-05-20 22:00:00|7135|7135|7121|7121|7147|7147|7098|7098|0
1053554400000|2003-05-21 22:00:00|7121|7121|7155|7155|7168|7168|7108|7108|0
1053640800000|2003-05-22 22:00:00|7155|7155|7241|7241|7239|7239|7143|7143|0
1053900000000|2003-05-25 22:00:00|7241|7241|7238|7238|7255|7255|7192|7192|0
1053986400000|2003-05-26 22:00:00|7238|7238|7203|7203|7253|7253|7195|7195|0
1054072800000|2003-05-27 22:00:00|7203|7203|7169|7169|7216|7216|7167|7167|0
1054159200000|2003-05-28 22:00:00|7169|7169|7191|7191|7215|7215|7143|7143|0
1054245600000|2003-05-29 22:00:00|7191|7191|7185|7185|7204|7204|7166|7166|0
1054504800000|2003-06-01 22:00:00|7203|7203|7183|7183|7208|7208|7158|7158|0
1054591200000|2003-06-02 22:00:00|7183|7183|7199|7199|7225|7225|7156|7156|0
1054677600000|2003-06-03 22:00:00|7199|7199|7134|7134|7213|7213|7127|7127|0
1054764000000|2003-06-04 22:00:00|7134|7134|7127|7127|7163|7163|7100|7100|0
1054850400000|2003-06-05 22:00:00|7127|7127|7058|7058|7140|7140|7025|7025|0
1055109600000|2003-06-08 22:00:00|7058|7058|7118|7118|7155|7155|7007|7007|0
1055196000000|2003-06-09 22:00:00|7118|7118|7064|7064|7132|7132|7047|7047|0
1055282400000|2003-06-10 22:00:00|7064|7064|7053|7053|7094|7094|7033|7033|0
1055368800000|2003-06-11 22:00:00|7053|7053|7051|7051|7060|7060|7002|7002|0
1055455200000|2003-06-12 22:00:00|7051|7051|7090|7090|7124|7124|7029|7029|0
1055714400000|2003-06-15 22:00:00|7090|7090|7046|7046|7108|7108|7018|7018|0
1055800800000|2003-06-16 22:00:00|7046|7046|6992|6992|7050|7050|6983|6983|0
1055887200000|2003-06-17 22:00:00|6992|6992|6953|6953|7014|7014|6946|6946|0
1055973600000|2003-06-18 22:00:00|6953|6953|6976|6976|6999|6999|6922|6922|0
1056060000000|2003-06-19 22:00:00|6976|6976|6970|6970|6988|6988|6948|6948|0
1056319200000|2003-06-22 22:00:00|6970|6970|6925|6925|6978|6978|6901|6901|0
1056405600000|2003-06-23 22:00:00|6925|6925|6918|6918|6957|6957|6905|6905|0
1056492000000|2003-06-24 22:00:00|6918|6918|6895|6895|6928|6928|6886|6886|0
1056578400000|2003-06-25 22:00:00|6895|6895|6872|6872|6911|6911|6858|6858|0
1056664800000|2003-06-26 22:00:00|6872|6872|6926|6926|6944|6944|6871|6871|0
1056924000000|2003-06-29 22:00:00|6926|6926|6933.5|6933.5|6963|6963|6904|6904|0
1057010400000|2003-06-30 22:00:00|6960|6960|6955|6955|6988|6988|6940|6940|0
1057096800000|2003-07-01 22:00:00|6955|6955|6920|6920|6956|6956|6908|6908|0
1057183200000|2003-07-02 22:00:00|6920|6920|6886|6886|6929|6929|6866|6866|0
1057269600000|2003-07-03 22:00:00|6886|6886|6883|6883|6897|6897|6857|6857|0
1057528800000|2003-07-06 22:00:00|6883|6883|6861|6861|6888|6888|6853|6853|0
1057615200000|2003-07-07 22:00:00|6861|6861|6918|6918|6926|6926|6853|6853|0
1057701600000|2003-07-08 22:00:00|6918|6918|6931|6931|6967|6967|6906|6906|0
1057788000000|2003-07-09 22:00:00|6931|6931|6962|6962|6995|6995|6916|6916|0
1057874400000|2003-07-10 22:00:00|6962|6962|6922|6922|6964|6964|6900|6900|0
1058133600000|2003-07-13 22:00:00|6922|6922|7017|7017|6999|6999|6912|6912|0
1058220000000|2003-07-14 22:00:00|7017|7017|7018|7018|7048|7048|6980|6980|0
1058306400000|2003-07-15 22:00:00|7018|7018|7023|7023|7052|7052|6993|6993|0
1058392800000|2003-07-16 22:00:00|7023|7023|7017|7017|7061|7061|7009|7009|0
1058479200000|2003-07-17 22:00:00|7017|7017|7119|7119|7115|7115|7007|7007|0
1058738400000|2003-07-20 22:00:00|7119|7119|7084|7084|7138|7138|7072|7072|0
1058824800000|2003-07-21 22:00:00|7084|7084|7092|7092|7102|7102|7068|7068|0
1058911200000|2003-07-22 22:00:00|7092|7092|7139|7139|7154|7154|7084|7084|0
1058997600000|2003-07-23 22:00:00|7139|7139|7098|7098|7148|7148|7085|7085|0
1059084000000|2003-07-24 22:00:00|7098|7098|7094|7094|7133|7133|7083|7083|0
1059343200000|2003-07-27 22:00:00|7094|7094|7062|7062|7102|7102|7048|7048|0
1059429600000|2003-07-28 22:00:00|7062|7062|7043|7043|7093|7093|7033|7033|0
1059516000000|2003-07-29 22:00:00|7043|7043|7021|7021|7062|7062|7009|7009|0
1059602400000|2003-07-30 22:00:00|7021|7021|7001|7001|7038|7038|6964|6964|0
1059688800000|2003-07-31 22:00:00|6971|6971|7003|7003|7013|7013|6952|6952|0
1059948000000|2003-08-03 22:00:00|7003|7003|7042|7042|7059|7059|6981|6981|0
1060034400000|2003-08-04 22:00:00|7042|7042|7054|7054|7076|7076|7025|7025|0
1060120800000|2003-08-05 22:00:00|7054|7054|7040|7040|7078|7078|7034|7034|0
1060207200000|2003-08-06 22:00:00|7040|7040|7031|7031|7075|7075|7019|7019|0
1060293600000|2003-08-07 22:00:00|7031|7031|7047|7047|7056|7056|7016|7016|0
1060552800000|2003-08-10 22:00:00|7047|7047|7063|7063|7072|7072|7032|7032|0
1060639200000|2003-08-11 22:00:00|7063|7063|7034|7034|7078|7078|7034|7034|0
1060725600000|2003-08-12 22:00:00|7034|7034|7040|7040|7048|7048|7005|7005|0
1060812000000|2003-08-13 22:00:00|7040|7040|7038|7038|7053|7053|7005|7005|0
1060898400000|2003-08-14 22:00:00|7038|7038|7045|7045|7067|7067|7012|7012|0
1061157600000|2003-08-17 22:00:00|7045|7045|7006|7006|7053|7053|7000|7000|0
1061244000000|2003-08-18 22:00:00|7006|7006|7015|7015|7019|7019|6980|6980|0
1061330400000|2003-08-19 22:00:00|7015|7015|6973|6973|7019|7019|6961|6961|0
1061416800000|2003-08-20 22:00:00|6973|6973|6919|6919|6979|6979|6911|6911|0
1061503200000|2003-08-21 22:00:00|6919|6919|6898|6898|6936|6936|6886|6886|0
1061762400000|2003-08-24 22:00:00|6898|6898|6919|6919|6931|6931|6894|6894|0
1061848800000|2003-08-25 22:00:00|6919|6919|6922|6922|6929|6929|6900|6900|0
1061935200000|2003-08-26 22:00:00|6922|6922|6921|6921|6949|6949|6906|6906|0
1062021600000|2003-08-27 22:00:00|6921|6921|6893|6893|6932|6932|6889|6889|0
1062108000000|2003-08-28 22:00:00|6893|6893|6932|6932|6977|6977|6887|6887|0
1062367200000|2003-08-31 22:00:00|6955|6955|6977|6977|6994|6994|6951|6951|0
1062453600000|2003-09-01 22:00:00|6977|6977|6889|6889|6982|6982|6885|6885|0
1062540000000|2003-09-02 22:00:00|6889|6889|6894|6894|6910|6910|6878|6878|0
1062626400000|2003-09-03 22:00:00|6894|6894|6911|6911|6922|6922|6870|6870|0
1062712800000|2003-09-04 22:00:00|6911|6911|6993|6993|6995|6995|6894|6894|0
1062972000000|2003-09-07 22:00:00|6993|6993|6989|6989|7014|7014|6957|6957|0
1063058400000|2003-09-08 22:00:00|6989|6989|7050|7050|7068|7068|6973|6973|0
1063144800000|2003-09-09 22:00:00|7050|7050|7031|7031|7057.1|7057.1|7023|7023|0
1063231200000|2003-09-10 22:00:00|7031|7031|7020|7020|7069|7069|7004|7004|0
1063317600000|2003-09-11 22:00:00|7020|7020|7024|7024|7051|7051|6983|6983|0
1063576800000|2003-09-14 22:00:00|7024|7024|7044|7044|7060|7060|7002|7002|0
1063663200000|2003-09-15 22:00:00|7044|7044|7035|7035|7061|7061|7020|7020|0
1063749600000|2003-09-16 22:00:00|7035|7035|7009|7009|7040|7040|6984|6984|0
1063836000000|2003-09-17 22:00:00|7009|7009|6952|6952|7020|7020|6948|6948|0
1063922400000|2003-09-18 22:00:00|6952|6952|6948|6948|6973|6973|6934|6934|0
1064181600000|2003-09-21 22:00:00|6948|6948|6952|6952|6983|6983|6934|6934|0
1064268000000|2003-09-22 22:00:00|6952|6952|6928|6928|6968|6968|6919|6919|0
1064354400000|2003-09-23 22:00:00|6928|6928|6922|6922|6944|6944|6908|6908|0
1064440800000|2003-09-24 22:00:00|6922|6922|6918|6918|6942|6942|6911|6911|0
1064527200000|2003-09-25 22:00:00|6918|6918|6911|6911|6927|6927|6900|6900|0
1064786400000|2003-09-28 22:00:00|6911|6911|6950|6950|6962|6962|6895|6895|0
1064872800000|2003-09-29 22:00:00|6950|6950|6986|6986|7027|7027|6945|6945|0
1064959200000|2003-09-30 22:00:00|7013|7013|7024|7024|7060|7060|7002|7002|0
1065045600000|2003-10-01 22:00:00|7024|7024|6997|6997|7041|7041|6983|6983|0
1065132000000|2003-10-02 22:00:00|6997|6997|6957|6957|7022|7022|6937|6937|0
1065391200000|2003-10-05 22:00:00|6957|6957|7011|7011|7020|7020|6943|6943|0
1065477600000|2003-10-06 22:00:00|7011|7011|7079|7079|7091|7091|6984|6984|0
1065564000000|2003-10-07 22:00:00|7079|7079|7101|7101|7117|7117|7068|7068|0
1065650400000|2003-10-08 22:00:00|7101|7101|7042|7042|7117|7117|7020|7020|0
1065736800000|2003-10-09 22:00:00|7042|7042|7093|7093|7097|7097|7033|7033|0
1065996000000|2003-10-12 22:00:00|7093|7093|7024|7024|7097|7097|6995|6995|0
1066082400000|2003-10-13 22:00:00|7024|7024|7007|7007|7037|7037|6994|6994|0
1066168800000|2003-10-14 22:00:00|7007|7007|6967|6967|7019|7019|6958|6958|0
1066255200000|2003-10-15 22:00:00|6967|6967|6927|6927|6982|6982|6921|6921|0
1066341600000|2003-10-16 22:00:00|6927|6927|6970|6970|6968|6968|6914|6914|0
1066600800000|2003-10-19 22:00:00|6970|6970|6956|6956|6974|6974|6931|6931|0
1066687200000|2003-10-20 22:00:00|6956|6956|6963|6963|6983|6983|6950|6950|0
1066773600000|2003-10-21 22:00:00|6963|6963|6971|6971|6990|6990|6938|6938|0
1066860000000|2003-10-22 22:00:00|6971|6971|6956|6956|6997|6997|6946|6946|0
1066946400000|2003-10-23 22:00:00|6956|6956|6943|6943|6977|6977|6934|6934|0
1067209200000|2003-10-26 23:00:00|6943|6943|6928|6928|6951|6951|6921|6921|0
1067295600000|2003-10-27 23:00:00|6928|6928|6871|6871|6932|6932|6864|6864|0
1067382000000|2003-10-28 23:00:00|6871|6871|6867|6867|6884|6884|6849|6849|0
1067468400000|2003-10-29 23:00:00|6867|6867|6855|6855|6888|6888|6846|6846|0
1067554800000|2003-10-30 23:00:00|6855|6855|6852|6852|6882|6882|6822|6822|0
1067814000000|2003-11-02 23:00:00|6830|6830|6835|6835|6849|6849|6801|6801|0
1067900400000|2003-11-03 23:00:00|6835|6835|6839|6839|6860|6860|6819|6819|0
1067986800000|2003-11-04 23:00:00|6839|6839|6829|6829|6852|6852|6801|6801|0
1068073200000|2003-11-05 23:00:00|6829|6829|6839|6839|6857|6857|6814|6814|0
1068159600000|2003-11-06 23:00:00|6839|6839|6870|6870|6898|6898|6835|6835|0
1068418800000|2003-11-09 23:00:00|6870|6870|6863|6863|6888|6888|6854|6854|0
1068505200000|2003-11-10 23:00:00|6863|6863|6913|6913|6924|6924|6861|6861|0
1068591600000|2003-11-11 23:00:00|6913|6913|6945|6945|6958|6958|6903|6903|0
1068678000000|2003-11-12 23:00:00|6945|6945|6950|6950|6965|6965|6929|6929|0
1068764400000|2003-11-13 23:00:00|6950|6950|6980|6980|6985|6985|6950|6950|0
1069023600000|2003-11-16 23:00:00|6980|6980|6937|6937|6996|6996|6936|6936|0
1069110000000|2003-11-17 23:00:00|6937|6937|7021|7021|7027|7027|6937|6937|0
1069196400000|2003-11-18 23:00:00|7021|7021|6993|6993|7034|7034|6992|6992|0
1069282800000|2003-11-19 23:00:00|6993|6993|6984|6984|7034|7034|6977|6977|0
1069369200000|2003-11-20 23:00:00|6984|6984|6984|6984|6999|6999|6965|6965|0
1069628400000|2003-11-23 23:00:00|6984|6984|6937|6937|6988|6988|6930|6930|0
1069714800000|2003-11-24 23:00:00|6937|6937|6935|6935|6958|6958|6926|6926|0
1069801200000|2003-11-25 23:00:00|6935|6935|6966|6966|6990|6990|6934|6934|0
1069887600000|2003-11-26 23:00:00|6966|6966|6945|6945|6976|6976|6928|6928|0
1069974000000|2003-11-27 23:00:00|6945|6945|6958.5|6958.5|6982|6982|6935|6935|0
1070233200000|2003-11-30 23:00:00|6957|6957|6959|6959|6976|6976|6936|6936|0
1070319600000|2003-12-01 23:00:00|6959|6959|6982|6982|6992|6992|6939|6939|0
1070406000000|2003-12-02 23:00:00|6982|6982|7004|7004|7014|7014|6975|6975|0
1070492400000|2003-12-03 23:00:00|7004|7004|7014|7014|7046|7046|6985|6985|0
1070578800000|2003-12-04 23:00:00|7014|7014|7035|7035|7041|7041|7004|7004|0
1070838000000|2003-12-07 23:00:00|7035|7035|7044|7044|7065|7065|7023|7023|0
1070924400000|2003-12-08 23:00:00|7044|7044|7016|7016|7054|7054|6993|6993|0
1071010800000|2003-12-09 23:00:00|7016|7016|7012|7012|7030|7030|6984|6984|0
1071097200000|2003-12-10 23:00:00|7012|7012|6995|6995|7015|7015|6958|6958|0
1071183600000|2003-12-11 23:00:00|6995|6995|6991|6991|7040|7040|6986|6986|0
1071442800000|2003-12-14 23:00:00|6991|6991|7044|7044|7056|7056|6985|6985|0
1071529200000|2003-12-15 23:00:00|7044|7044|7025|7025|7076|7076|7007|7007|0
1071615600000|2003-12-16 23:00:00|7025|7025|7024|7024|7048|7048|7007|7007|0
1071702000000|2003-12-17 23:00:00|7024|7024|7008|7008|7043|7043|6994|6994|0
1071788400000|2003-12-18 23:00:00|7008|7008|7016|7016|7035|7035|6997|6997|0
1072047600000|2003-12-21 23:00:00|7016|7016|7028|7028|7065|7065|7002|7002|0
1072134000000|2003-12-22 23:00:00|7028|7028|7027|7027|7051|7051|7016|7016|0
1072220400000|2003-12-23 23:00:00|7027|7027|7009|7009|7040|7040|7004|7004|0
1072306800000|2003-12-24 23:00:00|7009|7009|7021|7021|7026|7026|7000|7000|0
1072393200000|2003-12-25 23:00:00|7021|7021|7015|7015|7033|7033|7005|7005|0
1072652400000|2003-12-28 23:00:00|7015|7015|7039|7039|7053|7053|7006|7006|0
1072738800000|2003-12-29 23:00:00|7039|7039|7058|7058|7059|7059|7025|7025|0
1072825200000|2003-12-30 23:00:00|7058|7058|7055.5|7055.5|7086|7086|7025|7025|0
1072998000000|2004-01-01 23:00:00|7031|7031|7018|7018|7063|7063|7011|7011|0
1073257200000|2004-01-04 23:00:00|7018|7018|7016|7016|7059|7059|7002|7002|0
1073343600000|2004-01-05 23:00:00|7016|7016|6985|6985|7020|7020|6978|6978|0
1073430000000|2004-01-06 23:00:00|6985|6985|6945|6945|6998|6998|6942|6942|0
1073516400000|2004-01-07 23:00:00|6945|6945|6962|6962|6969|6969|6926|6926|0
1073602800000|2004-01-08 23:00:00|6962|6962|6951|6951|6973|6973|6933|6933|0
1073862000000|2004-01-11 23:00:00|6951|6951|6903|6903|6961|6961|6893|6893|0
1073948400000|2004-01-12 23:00:00|6903|6903|6912|6912|6927|6927|6888|6888|0
1074034800000|2004-01-13 23:00:00|6912|6912|6897|6897|6923|6923|6878|6878|0
1074121200000|2004-01-14 23:00:00|6897|6897|6897|6897|6936|6936|6885|6885|0
1074207600000|2004-01-15 23:00:00|6897|6897|6878|6878|6905|6905|6864|6864|0
1074466800000|2004-01-18 23:00:00|6878|6878|6925|6925|6942|6942|6872|6872|0
1074553200000|2004-01-19 23:00:00|6925|6925|6908|6908|6953|6953|6900|6900|0
1074639600000|2004-01-20 23:00:00|6908|6908|6895|6895|6926|6926|6876|6876|0
1074726000000|2004-01-21 23:00:00|6895|6895|6892|6892|6914|6914|6880|6880|0
1074812400000|2004-01-22 23:00:00|6892|6892|6899|6899|6933|6933|6883|6883|0
1075071600000|2004-01-25 23:00:00|6899|6899|6867|6867|6905|6905|6862|6862|0
1075158000000|2004-01-26 23:00:00|6867|6867|6914|6914|6929|6929|6858|6858|0
1075244400000|2004-01-27 23:00:00|6914|6914|6851|6851|6919|6919|6843|6843|0
1075330800000|2004-01-28 23:00:00|6851|6851|6826|6826|6873|6873|6815|6815|0
1075417200000|2004-01-29 23:00:00|6826|6826|6837|6837|6855|6855|6819|6819|0
1075676400000|2004-02-01 23:00:00|6837|6837|6823|6823|6843|6843|6820|6820|0
1075762800000|2004-02-02 23:00:00|6823|6823|6816|6816|6856|6856|6813|6813|0
1075849200000|2004-02-03 23:00:00|6816|6816|6841|6841|6848|6848|6810|6810|0
1075935600000|2004-02-04 23:00:00|6841|6841|6841|6841|6867|6867|6832|6832|0
1076022000000|2004-02-05 23:00:00|6841|6841|6837|6837|6887|6887|6820|6820|0
1076281200000|2004-02-08 23:00:00|6837|6837|6822|6822|6875|6875|6810|6810|0
1076367600000|2004-02-09 23:00:00|6822|6822|6781|6781|6844|6844|6778|6778|0
1076454000000|2004-02-10 23:00:00|6781|6781|6782|6782|6808|6808|6765|6765|0
1076540400000|2004-02-11 23:00:00|6782|6782|6763|6763|6789|6789|6761|6761|0
1076626800000|2004-02-12 23:00:00|6763|6763|6763|6763|6793|6793|6750|6750|0
1076886000000|2004-02-15 23:00:00|6763|6763|6753|6753|6768|6768|6745|6745|0
1076972400000|2004-02-16 23:00:00|6753|6753|6739|6739|6777|6777|6725|6725|0
1077058800000|2004-02-17 23:00:00|6739|6739|6714|6714|6760|6760|6711|6711|0
1077145200000|2004-02-18 23:00:00|6714|6714|6709|6709|6737|6737|6696|6696|0
1077231600000|2004-02-19 23:00:00|6709|6709|6725|6725|6744|6744|6695|6695|0
1077490800000|2004-02-22 23:00:00|6725|6725|6720|6720|6762|6762|6714|6714|0
1077577200000|2004-02-23 23:00:00|6720|6720|6710|6710|6734|6734|6699|6699|0
1077663600000|2004-02-24 23:00:00|6710|6710|6678|6678|6715|6715|6650|6650|0
1077750000000|2004-02-25 23:00:00|6678|6678|6679|6679|6695|6695|6656|6656|0
1077836400000|2004-02-26 23:00:00|6679|6679|6695|6695|6722|6722|6668|6668|0
1078095600000|2004-02-29 23:00:00|6682|6682|6661|6661|6698|6698|6647|6647|0
1078182000000|2004-03-01 23:00:00|6661|6661|6639|6639|6686|6686|6629|6629|0
1078268400000|2004-03-02 23:00:00|6639|6639|6664|6664|6669|6669|6609|6609|0
1078354800000|2004-03-03 23:00:00|6664|6664|6690|6690|6703|6703|6637|6637|0
1078441200000|2004-03-04 23:00:00|6690|6690|6699|6699|6730|6730|6681|6681|0
1078700400000|2004-03-07 23:00:00|6699|6699|6704|6704|6717|6717|6667|6667|0
1078786800000|2004-03-08 23:00:00|6704|6704|6744|6744|6775|6775|6688|6688|0
1078873200000|2004-03-09 23:00:00|6744|6744|6784|6784|6793|6793|6725|6725|0
1078959600000|2004-03-10 23:00:00|6784|6784|6817|6817|6827|6827|6769|6769|0
1079046000000|2004-03-11 23:00:00|6817|6817|6778|6778|6843|6843|6770|6770|0
1079305200000|2004-03-14 23:00:00|6778|6778|6793|6793|6820|6820|6769|6769|0
1079391600000|2004-03-15 23:00:00|6793|6793|6768|6768|6815|6815|6754|6754|0
1079478000000|2004-03-16 23:00:00|6768|6768|6734|6734|6775|6775|6721|6721|0
1079564400000|2004-03-17 23:00:00|6734|6734|6751|6751|6763|6763|6707|6707|0
1079650800000|2004-03-18 23:00:00|6751|6751|6697|6697|6761|6761|6695|6695|0
1079910000000|2004-03-21 23:00:00|6697|6697|6675|6675|6706|6706|6671|6671|0
1079996400000|2004-03-22 23:00:00|6675|6675|6666|6666|6693|6693|6648|6648|0
1080082800000|2004-03-23 23:00:00|6666|6666|6644|6644|6673|6673|6640|6640|0
1080169200000|2004-03-24 23:00:00|6644|6644|6709|6709|6738|6738|6636|6636|0
1080255600000|2004-03-25 23:00:00|6709|6709|6681|6681|6719|6719|6667|6667|0
1080511200000|2004-03-28 22:00:00|6681|6681|6679|6679|6689|6689|6658|6658|0
1080597600000|2004-03-29 22:00:00|6679|6679|6657|6657|6699|6699|6657|6657|0
1080684000000|2004-03-30 22:00:00|6657|6657|6673.5|6673.5|6697|6697|6650|6650|0
1080770400000|2004-03-31 22:00:00|6670|6670|6653|6653|6681|6681|6634|6634|0
1080856800000|2004-04-01 22:00:00|6653|6653|6621|6621|6676|6676|6610|6610|0
1081116000000|2004-04-04 22:00:00|6621|6621|6584|6584|6656|6656|6591|6591|0
1081202400000|2004-04-05 22:00:00|6584|6584|6575|6575|6603|6603|6562|6562|0
1081288800000|2004-04-06 22:00:00|6575|6575|6608|6608|6618|6618|6555|6555|0
1081375200000|2004-04-07 22:00:00|6608|6608|6586|6586|6626|6626|6578|6578|0
1081461600000|2004-04-08 22:00:00|6586|6586|6588|6588|6609|6609|6583|6583|0
1081720800000|2004-04-11 22:00:00|6588|6588|6562|6562|6598|6598|6557|6557|0
1081807200000|2004-04-12 22:00:00|6562|6562|6563|6563|6581|6581|6545|6545|0
1081893600000|2004-04-13 22:00:00|6563|6563|6671|6671|6690|6690|6556|6556|0
1081980000000|2004-04-14 22:00:00|6671|6671|6682|6682|6704|6704|6657|6657|0
1082066400000|2004-04-15 22:00:00|6682|6682|6679|6679|6713|6713|6660|6660|0
1082325600000|2004-04-18 22:00:00|6679|6679|6642|6642|6684|6684|6638|6638|0
1082412000000|2004-04-19 22:00:00|6642|6642|6636|6636|6660|6660|6623|6623|0
1082498400000|2004-04-20 22:00:00|6636|6636|6668|6668|6700|6700|6624|6624|0
1082584800000|2004-04-21 22:00:00|6668|6668|6703|6703|6727|6727|6660|6660|0
1082671200000|2004-04-22 22:00:00|6703|6703|6660|6660|6721|6721|6665|6665|0
1082930400000|2004-04-25 22:00:00|6660|6660|6632|6632|6668|6668|6624|6624|0
1083016800000|2004-04-26 22:00:00|6632|6632|6656|6656|6667|6667|6621|6621|0
1083103200000|2004-04-27 22:00:00|6656|6656|6680|6680|6685|6685|6637|6637|0
1083189600000|2004-04-28 22:00:00|6680|6680|6742|6742|6755|6755|6672|6672|0
1083276000000|2004-04-29 22:00:00|6742|6742|6746.5|6746.5|6766|6766|6727|6727|0
1083535200000|2004-05-02 22:00:00|6736|6736|6735|6735|6761|6761|6725|6725|0
1083621600000|2004-05-03 22:00:00|6735|6735|6733|6733|6758|6758|6713|6713|0
1083708000000|2004-05-04 22:00:00|6733|6733|6791|6791|6791|6791|6728|6728|0
1083794400000|2004-05-05 22:00:00|6791|6791|6726|6726|6794|6794|6718|6718|0
1083880800000|2004-05-06 22:00:00|6726|6726|6648|6648|6745|6745|6642|6642|0
1084140000000|2004-05-09 22:00:00|6648|6648|6662|6662|6683|6683|6638|6638|0
1084226400000|2004-05-10 22:00:00|6662|6662|6751|6751|6763|6763|6659|6659|0
1084312800000|2004-05-11 22:00:00|6751|6751|6717|6717|6760|6760|6684|6684|0
1084399200000|2004-05-12 22:00:00|6717|6717|6702|6702|6736|6736|6691|6691|0
1084485600000|2004-05-13 22:00:00|6702|6702|6749|6749|6760|6760|6695|6695|0
1084744800000|2004-05-16 22:00:00|6749|6749|6791|6791|6816|6816|6748|6748|0
1084831200000|2004-05-17 22:00:00|6791|6791|6758|6758|6813|6813|6748|6748|0
1084917600000|2004-05-18 22:00:00|6758|6758|6730|6730|6779|6779|6719|6719|0
1085004000000|2004-05-19 22:00:00|6730|6730|6727|6727|6761|6761|6708|6708|0
1085090400000|2004-05-20 22:00:00|6727|6727|6699|6699|6748|6748|6693|6693|0
1085349600000|2004-05-23 22:00:00|6699|6699|6704|6704|6711|6711|6671|6671|0
1085436000000|2004-05-24 22:00:00|6704|6704|6681|6681|6709|6709|6664|6664|0
1085522400000|2004-05-25 22:00:00|6681|6681|6671|6671|6685|6685|6656|6656|0
1085608800000|2004-05-26 22:00:00|6671|6671|6673|6673|6690|6690|6648|6648|0
1085695200000|2004-05-27 22:00:00|6673|6673|6666|6666|6685|6685|6646|6646|0
1085954400000|2004-05-30 22:00:00|6666|6666|6653.5|6653.5|6670|6670|6637|6637|0
1086040800000|2004-05-31 22:00:00|6645|6645|6653|6653|6669|6669|6640|6640|0
1086127200000|2004-06-01 22:00:00|6653|6653|6654|6654|6677|6677|6637|6637|0
1086213600000|2004-06-02 22:00:00|6654|6654|6642|6642|6672|6672|6623|6623|0
1086300000000|2004-06-03 22:00:00|6642|6642|6674|6674|6680|6680|6623|6623|0
1086559200000|2004-06-06 22:00:00|6674|6674|6692|6692|6710|6710|6666|6666|0
1086645600000|2004-06-07 22:00:00|6692|6692|6671|6671|6701|6701|6670|6670|0
1086732000000|2004-06-08 22:00:00|6671|6671|6583|6583|6677|6677|6574|6574|0
1086818400000|2004-06-09 22:00:00|6583|6583|6575|6575|6619|6619|6561|6561|0
1086904800000|2004-06-10 22:00:00|6575|6575|6598|6598|6613|6613|6541|6541|0
1087164000000|2004-06-13 22:00:00|6598|6598|6642|6642|6658|6658|6577|6577|0
1087250400000|2004-06-14 22:00:00|6642|6642|6633|6633|6659|6659|6622|6622|0
1087336800000|2004-06-15 22:00:00|6633|6633|6568|6568|6639|6639|6558|6558|0
1087423200000|2004-06-16 22:00:00|6568|6568|6557|6557|6581|6581|6548|6548|0
1087509600000|2004-06-17 22:00:00|6557|6557|6600|6600|6609|6609|6543|6543|0
1087768800000|2004-06-20 22:00:00|6600|6600|6609|6609|6615|6615|6580|6580|0
1087855200000|2004-06-21 22:00:00|6609|6609|6647|6647|6652|6652|6598|6598|0
1087941600000|2004-06-22 22:00:00|6647|6647|6654|6654|6683|6683|6635|6635|0
1088028000000|2004-06-23 22:00:00|6654|6654|6668|6668|6693|6693|6641|6641|0
1088114400000|2004-06-24 22:00:00|6668|6668|6660|6660|6680|6680|6645|6645|0
1088373600000|2004-06-27 22:00:00|6660|6660|6656|6656|6671|6671|6643|6643|0
1088460000000|2004-06-28 22:00:00|6656|6656|6680|6680|6710|6710|6650|6650|0
1088546400000|2004-06-29 22:00:00|6680|6680|6699.5|6699.5|6723|6723|6676|6676|0
1088632800000|2004-06-30 22:00:00|6693|6693|6675|6675|6709|6709|6677|6677|0
1088719200000|2004-07-01 22:00:00|6675|6675|6725|6725|6732|6732|6669|6669|0
1088978400000|2004-07-04 22:00:00|6725|6725|6708|6708|6731|6731|6696|6696|0
1089064800000|2004-07-05 22:00:00|6708|6708|6671|6671|6723|6723|6663|6663|0
1089151200000|2004-07-06 22:00:00|6671|6671|6659|6659|6697|6697|6656|6656|0
1089237600000|2004-07-07 22:00:00|6659|6659|6693|6693|6699|6699|6659|6659|0
1089324000000|2004-07-08 22:00:00|6693|6693|6670|6670|6698|6698|6664|6664|0
1089583200000|2004-07-11 22:00:00|6670|6670|6663|6663|6678|6678|6646|6646|0
1089669600000|2004-07-12 22:00:00|6663|6663|6637|6637|6668|6668|6623|6623|0
1089756000000|2004-07-13 22:00:00|6637|6637|6668|6668|6684|6684|6627|6627|0
1089842400000|2004-07-14 22:00:00|6668|6668|6663|6663|6685|6685|6654|6654|0
1089928800000|2004-07-15 22:00:00|6663|6663|6639|6639|6684|6684|6629|6629|0
1090188000000|2004-07-18 22:00:00|6639|6639|6659|6659|6663|6663|6625|6625|0
1090274400000|2004-07-19 22:00:00|6659|6659|6652|6652|6687|6687|6646|6646|0
1090360800000|2004-07-20 22:00:00|6652|6652|6659|6659|6677|6677|6644|6644|0
1090447200000|2004-07-21 22:00:00|6659|6659|6640|6640|6675|6675|6634|6634|0
1090533600000|2004-07-22 22:00:00|6640|6640|6603|6603|6657|6657|6595|6595|0
1090792800000|2004-07-25 22:00:00|6603|6603|6594|6594|6620|6620|6587|6587|0
1090879200000|2004-07-26 22:00:00|6594|6594|6615|6615|6632|6632|6580|6580|0
1090965600000|2004-07-27 22:00:00|6615|6615|6603|6603|6631|6631|6598|6598|0
1091052000000|2004-07-28 22:00:00|6603|6603|6627|6627|6649|6649|6598|6598|0
1091138400000|2004-07-29 22:00:00|6627|6627|6618.5|6618.5|6648|6648|6589|6589|0
1091397600000|2004-08-01 22:00:00|6610|6610|6584|6584|6624|6624|6574|6574|0
1091484000000|2004-08-02 22:00:00|6584|6584|6603|6603|6622|6622|6572|6572|0
1091570400000|2004-08-03 22:00:00|6603|6603|6596|6596|6611|6611|6584|6584|0
1091656800000|2004-08-04 22:00:00|6596|6596|6608|6608|6619|6619|6592|6592|0
1091743200000|2004-08-05 22:00:00|6608|6608|6659|6659|6676|6676|6595|6595|0
1092002400000|2004-08-08 22:00:00|6659|6659|6662|6662|6669|6669|6646|6646|0
1092088800000|2004-08-09 22:00:00|6662|6662|6695|6695|6701|6701|6657|6657|0
1092175200000|2004-08-10 22:00:00|6695|6695|6674|6674|6698|6698|6670|6670|0
1092261600000|2004-08-11 22:00:00|6674|6674|6717|6717|6727|6727|6666|6666|0
1092348000000|2004-08-12 22:00:00|6717|6717|6713|6713|6723|6723|6688|6688|0
1092607200000|2004-08-15 22:00:00|6713|6713|6711|6711|6720|6720|6679|6679|0
1092693600000|2004-08-16 22:00:00|6711|6711|6757|6757|6757|6757|6704|6704|0
1092780000000|2004-08-17 22:00:00|6757|6757|6759|6759|6768|6768|6737|6737|0
1092866400000|2004-08-18 22:00:00|6759|6759|6746|6746|6783|6783|6740|6740|0
1092952800000|2004-08-19 22:00:00|6746|6746|6763|6763|6780|6780|6733|6733|0
1093212000000|2004-08-22 22:00:00|6763|6763|6713|6713|6781|6781|6704|6704|0
1093298400000|2004-08-23 22:00:00|6713|6713|6739|6739|6761|6761|6707|6707|0
1093384800000|2004-08-24 22:00:00|6739|6739|6725|6725|6747|6747|6715|6715|0
1093471200000|2004-08-25 22:00:00|6725|6725|6734|6734|6747|6747|6710|6710|0
1093557600000|2004-08-26 22:00:00|6734|6734|6706|6706|6741|6741|6697|6697|0
1093816800000|2004-08-29 22:00:00|6706|6706|6708|6708|6734|6734|6699|6699|0
1093903200000|2004-08-30 22:00:00|6708|6708|6739.5|6739.5|6773|6773|6706|6706|0
1093989600000|2004-08-31 22:00:00|6751|6751|6795|6795|6807|6807|6746|6746|0
1094076000000|2004-09-01 22:00:00|6795|6795|6799|6799|6809|6809|6775|6775|0
1094162400000|2004-09-02 22:00:00|6799|6799|6788|6788|6814|6814|6761|6761|0
1094421600000|2004-09-05 22:00:00|6788|6788|6775|6775|6795|6795|6766|6766|0
1094508000000|2004-09-06 22:00:00|6775|6775|6823|6823|6831|6831|6760|6760|0
1094594400000|2004-09-07 22:00:00|6823|6823|6819|6819|6826|6826|6780|6780|0
1094680800000|2004-09-08 22:00:00|6819|6819|6833|6833|6844|6844|6810|6810|0
1094767200000|2004-09-09 22:00:00|6833|6833|6819|6819|6852|6852|6814|6814|0
1095026400000|2004-09-12 22:00:00|6819|6819|6818|6818|6836|6836|6790|6790|0
1095112800000|2004-09-13 22:00:00|6818|6818|6819|6819|6827|6827|6803|6803|0
1095199200000|2004-09-14 22:00:00|6819|6819|6841|6841|6857|6857|6806|6806|0
1095285600000|2004-09-15 22:00:00|6841|6841|6792|6792|6841|6841|6775|6775|0
1095372000000|2004-09-16 22:00:00|6792|6792|6790|6790|6810|6810|6783|6783|0
1095631200000|2004-09-19 22:00:00|6790|6790|6813|6813|6819|6819|6785|6785|0
1095717600000|2004-09-20 22:00:00|6813|6813|6863|6863|6867|6867|6806|6806|0
1095804000000|2004-09-21 22:00:00|6863|6863|6837|6837|6867|6867|6819|6819|0
1095890400000|2004-09-22 22:00:00|6837|6837|6824|6824|6849|6849|6812|6812|0
1095976800000|2004-09-23 22:00:00|6824|6824|6797|6797|6839|6839|6788|6788|0
1096236000000|2004-09-26 22:00:00|6797|6797|6793|6793|6813|6813|6780|6780|0
1096322400000|2004-09-27 22:00:00|6793|6793|6792|6792|6805|6805|6778|6778|0
1096408800000|2004-09-28 22:00:00|6792|6792|6850|6850|6859|6859|6786|6786|0
1096495200000|2004-09-29 22:00:00|6850|6850|6858.5|6858.5|6878|6878|6839|6839|0
1096581600000|2004-09-30 22:00:00|6862|6862|6895|6895|6916|6916|6848|6848|0
1096840800000|2004-10-03 22:00:00|6895|6895|6883|6883|6907|6907|6868|6868|0
1096927200000|2004-10-04 22:00:00|6883|6883|6908|6908|6913|6913|6862|6862|0
1097013600000|2004-10-05 22:00:00|6908|6908|6901|6901|6917|6917|6869|6869|0
1097100000000|2004-10-06 22:00:00|6901|6901|6889|6889|6916|6916|6885|6885|0
1097186400000|2004-10-07 22:00:00|6889|6889|6916|6916|6925|6925|6877|6877|0
1097445600000|2004-10-10 22:00:00|6916|6916|6884|6884|6917|6917|6878|6878|0
1097532000000|2004-10-11 22:00:00|6884|6884|6878|6878|6897|6897|6871|6871|0
1097618400000|2004-10-12 22:00:00|6878|6878|6878|6878|6885|6885|6847|6847|0
1097704800000|2004-10-13 22:00:00|6878|6878|6891|6891|6904|6904|6853|6853|0
1097791200000|2004-10-14 22:00:00|6891|6891|6911|6911|6925|6925|6882|6882|0
1098050400000|2004-10-17 22:00:00|6911|6911|6943|6943|6957|6957|6907|6907|0
1098136800000|2004-10-18 22:00:00|6943|6943|6935|6935|6956|6956|6928|6928|0
1098223200000|2004-10-19 22:00:00|6935|6935|6924|6924|6968|6968|6915|6915|0
1098309600000|2004-10-20 22:00:00|6924|6924|6897|6897|6930|6930|6886|6886|0
1098396000000|2004-10-21 22:00:00|6897|6897|6943|6943|6942|6942|6889|6889|0
1098655200000|2004-10-24 22:00:00|6943|6943|6946|6946|6958|6958|6934|6934|0
1098741600000|2004-10-25 22:00:00|6946|6946|6950|6950|6969|6969|6936|6936|0
1098828000000|2004-10-26 22:00:00|6950|6950|6950|6950|6956|6956|6931|6931|0
1098914400000|2004-10-27 22:00:00|6950|6950|6959|6959|6974|6974|6928|6928|0
1099000800000|2004-10-28 22:00:00|6959|6959|6956.5|6956.5|6975|6975|6938|6938|0
1099263600000|2004-10-31 23:00:00|6962|6962|6951|6951|6971|6971|6945|6945|0
1099350000000|2004-11-01 23:00:00|6951|6951|6917|6917|6958|6958|6894|6894|0
1099436400000|2004-11-02 23:00:00|6917|6917|6929|6929|6941|6941|6895|6895|0
1099522800000|2004-11-03 23:00:00|6929|6929|6980|6980|6999|6999|6927|6927|0
1099609200000|2004-11-04 23:00:00|6980|6980|6988|6988|6999|6999|6960|6960|0
1099868400000|2004-11-07 23:00:00|6988|6988|6957|6957|6998|6998|6955|6955|0
1099954800000|2004-11-08 23:00:00|6957|6957|6941|6941|6978|6978|6939|6939|0
1100041200000|2004-11-09 23:00:00|6941|6941|6977|6977|7002|7002|6937|6937|0
1100127600000|2004-11-10 23:00:00|6977|6977|7007|7007|7009|7009|6969|6969|0
1100214000000|2004-11-11 23:00:00|7007|7007|6989|6989|7013|7013|6975|6975|0
1100473200000|2004-11-14 23:00:00|6989|6989|7008|7008|7014|7014|6975|6975|0
1100559600000|2004-11-15 23:00:00|7008|7008|6990|6990|7016|7016|6986|6986|0
1100646000000|2004-11-16 23:00:00|6990|6990|7008|7008|7029|7029|6982|6982|0
1100732400000|2004-11-17 23:00:00|7008|7008|7007|7007|7031|7031|6992|6992|0
1100818800000|2004-11-18 23:00:00|7007|7007|7013|7013|7032|7032|6990|6990|0
1101078000000|2004-11-21 23:00:00|7013|7013|7012|7012|7037|7037|7004|7004|0
1101164400000|2004-11-22 23:00:00|7012|7012|7001|7001|7021|7021|6981|6981|0
1101250800000|2004-11-23 23:00:00|7001|7001|7010|7010|7014|7014|6986|6986|0
1101337200000|2004-11-24 23:00:00|7010|7010|7007|7007|7020|7020|6987|6987|0
1101423600000|2004-11-25 23:00:00|7007|7007|7007|7007|7017|7017|6984|6984|0
1101682800000|2004-11-28 23:00:00|7007|7007|7013|7013|7031|7031|6996|6996|0
1101769200000|2004-11-29 23:00:00|7013|7013|6983.5|6983.5|7024|7024|6943|6943|0
1101855600000|2004-11-30 23:00:00|6954|6954|6897|6897|6965|6965|6880|6880|0
1101942000000|2004-12-01 23:00:00|6897|6897|6894|6894|6912|6912|6865|6865|0
1102028400000|2004-12-02 23:00:00|6894|6894|6918|6918|6941|6941|6888|6888|0
1102287600000|2004-12-05 23:00:00|6918|6918|6914|6914|6929|6929|6901|6901|0
1102374000000|2004-12-06 23:00:00|6914|6914|6898|6898|6921|6921|6892|6892|0
1102460400000|2004-12-07 23:00:00|6898|6898|6892|6892|6911|6911|6866|6866|0
1102546800000|2004-12-08 23:00:00|6892|6892|6912|6912|6943|6943|6880|6880|0
1102633200000|2004-12-09 23:00:00|6912|6912|6913|6913|6926|6926|6900|6900|0
1102892400000|2004-12-12 23:00:00|6913|6913|6912|6912|6933|6933|6904|6904|0
1102978800000|2004-12-13 23:00:00|6912|6912|6895|6895|6927|6927|6889|6889|0
1103065200000|2004-12-14 23:00:00|6895|6895|6895|6895|6918|6918|6889|6889|0
1103151600000|2004-12-15 23:00:00|6895|6895|6852|6852|6913|6913|6848|6848|0
1103238000000|2004-12-16 23:00:00|6852|6852|6852|6852|6866|6866|6840|6840|0
1103497200000|2004-12-19 23:00:00|6852|6852|6881|6881|6886|6886|6846|6846|0
1103583600000|2004-12-20 23:00:00|6881|6881|6936|6936|6947|6947|6866|6866|0
1103670000000|2004-12-21 23:00:00|6936|6936|6983|6983|7001|7001|6920|6920|0
1103756400000|2004-12-22 23:00:00|6983|6983|7022|7022|7040|7040|6979|6979|0
1103842800000|2004-12-23 23:00:00|7022|7022|7033|7033|7053|7053|7013|7013|0
1104102000000|2004-12-26 23:00:00|7033|7033|7036|7036|7064|7064|7022|7022|0
1104188400000|2004-12-27 23:00:00|7036|7036|7059|7059|7061|7061|7013|7013|0
1104274800000|2004-12-28 23:00:00|7059|7059|7090|7090|7107|7107|7040|7040|0
1104361200000|2004-12-29 23:00:00|7090|7090|7078|7078|7098|7098|7064|7064|0
1104447600000|2004-12-30 23:00:00|7078|7078|7064|7064|7085|7085|7043|7043|0
1104706800000|2005-01-02 23:00:00|7055|7055|7068|7068|7094|7094|7043|7043|0
1104793200000|2005-01-03 23:00:00|7068|7068|7048|7048|7081|7081|7046|7046|0
1104879600000|2005-01-04 23:00:00|7048|7048|7039|7039|7070|7070|7020|7020|0
1104966000000|2005-01-05 23:00:00|7039|7039|7024|7024|7051|7051|7015|7015|0
1105052400000|2005-01-06 23:00:00|7024|7024|6975|6975|7035|7035|6972|6972|0
1105311600000|2005-01-09 23:00:00|6975|6975|6972|6972|6998|6998|6965|6965|0
1105398000000|2005-01-10 23:00:00|6972|6972|6976|6976|7016|7016|6967|6967|0
1105484400000|2005-01-11 23:00:00|6976|6976|7010|7010|7028|7028|6973|6973|0
1105570800000|2005-01-12 23:00:00|7010|7010|7019|7019|7035|7035|6995|6995|0
1105657200000|2005-01-13 23:00:00|7019|7019|7004|7004|7027|7027|6994|6994|0
1105916400000|2005-01-16 23:00:00|7004|7004|7023|7023|7043|7043|6994|6994|0
1106002800000|2005-01-17 23:00:00|7023|7023|6974|6974|7029|7029|6966|6966|0
1106089200000|2005-01-18 23:00:00|6974|6974|6949|6949|6986|6986|6936|6936|0
1106175600000|2005-01-19 23:00:00|6949|6949|6924|6924|6963|6963|6911|6911|0
1106262000000|2005-01-20 23:00:00|6924|6924|6938|6938|6981|6981|6914|6914|0
1106521200000|2005-01-23 23:00:00|6938|6938|6942|6942|6962|6962|6935|6935|0
1106607600000|2005-01-24 23:00:00|6942|6942|6959|6959|6965|6965|6922|6922|0
1106694000000|2005-01-25 23:00:00|6959|6959|6943|6943|6960|6960|6920|6920|0
1106780400000|2005-01-26 23:00:00|6943|6943|6905|6905|6959|6959|6898|6898|0
1106866800000|2005-01-27 23:00:00|6905|6905|6901|6901|6930|6930|6892|6892|0
1107126000000|2005-01-30 23:00:00|6901|6901|6916|6916|6938|6938|6894|6894|0
1107212400000|2005-01-31 23:00:00|6921|6921|6925|6925|6941|6941|6912|6912|0
1107298800000|2005-02-01 23:00:00|6925|6925|6906|6906|6947|6947|6901|6901|0
1107385200000|2005-02-02 23:00:00|6906|6906|6893|6893|6917|6917|6880|6880|0
1107471600000|2005-02-03 23:00:00|6893|6893|6860|6860|6902|6902|6845|6845|0
1107730800000|2005-02-06 23:00:00|6860|6860|6868|6868|6880|6880|6843|6843|0
1107817200000|2005-02-07 23:00:00|6868|6868|6879|6879|6892|6892|6858|6858|0
1107903600000|2005-02-08 23:00:00|6879|6879|6890|6890|6892|6892|6851|6851|0
1107990000000|2005-02-09 23:00:00|6890|6890|6888|6888|6901|6901|6865|6865|0
1108076400000|2005-02-10 23:00:00|6888|6888|6890|6890|6914|6914|6873|6873|0
1108335600000|2005-02-13 23:00:00|6890|6890|6871|6871|6901|6901|6856|6856|0
1108422000000|2005-02-14 23:00:00|6871|6871|6862|6862|6889|6889|6857|6857|0
1108508400000|2005-02-15 23:00:00|6862|6862|6911|6911|6929|6929|6861|6861|0
1108594800000|2005-02-16 23:00:00|6911|6911|6895|6895|6923|6923|6890|6890|0
1108681200000|2005-02-17 23:00:00|6895|6895|6887|6887|6909|6909|6878|6878|0
1108940400000|2005-02-20 23:00:00|6887|6887|6887|6887|6903|6903|6874|6874|0
1109026800000|2005-02-21 23:00:00|6887|6887|6932|6932|6941|6941|6878|6878|0
1109113200000|2005-02-22 23:00:00|6932|6932|6921|6921|6947|6947|6910|6910|0
1109199600000|2005-02-23 23:00:00|6921|6921|6904|6904|6964|6964|6899|6899|0
1109286000000|2005-02-24 23:00:00|6904|6904|6902|6902|6919|6919|6881|6881|0
1109545200000|2005-02-27 23:00:00|6902|6902|6893|6893|6908|6908|6878|6878|0
1109631600000|2005-02-28 23:00:00|6882|6882|6862|6862|6891|6891|6857|6857|0
1109718000000|2005-03-01 23:00:00|6862|6862|6865|6865|6874|6874|6852|6852|0
1109804400000|2005-03-02 23:00:00|6865|6865|6873|6873|6889|6889|6859|6859|0
1109890800000|2005-03-03 23:00:00|6873|6873|6880|6880|6887|6887|6862|6862|0
1110150000000|2005-03-06 23:00:00|6880|6880|6900|6900|6905|6905|6872|6872|0
1110236400000|2005-03-07 23:00:00|6900|6900|6917|6917|6921|6921|6880|6880|0
1110322800000|2005-03-08 23:00:00|6917|6917|6956|6956|6964|6964|6909|6909|0
1110409200000|2005-03-09 23:00:00|6956|6956|6975|6975|6993|6993|6946|6946|0
1110495600000|2005-03-10 23:00:00|6975|6975|6985|6985|6996|6996|6962|6962|0
1110754800000|2005-03-13 23:00:00|6985|6985|6983|6983|6996|6996|6969|6969|0
1110841200000|2005-03-14 23:00:00|6983|6983|6957|6957|6990|6990|6942|6942|0
1110927600000|2005-03-15 23:00:00|6957|6957|6964|6964|6970|6970|6937|6937|0
1111014000000|2005-03-16 23:00:00|6964|6964|6945|6945|6971|6971|6940|6940|0
1111100400000|2005-03-17 23:00:00|6945|6945|6929|6929|6957|6957|6925|6925|0
1111359600000|2005-03-20 23:00:00|6929|6929|6937|6937|6954|6954|6912|6912|0
1111446000000|2005-03-21 23:00:00|6937|6937|6935|6935|6956|6956|6926|6926|0
1111532400000|2005-03-22 23:00:00|6935|6935|6944|6944|6963|6963|6920|6920|0
1111618800000|2005-03-23 23:00:00|6944|6944|6921|6921|6961|6961|6915|6915|0
1111705200000|2005-03-24 23:00:00|6921|6921|6928|6928|6935|6935|6916|6916|0
1111960800000|2005-03-27 22:00:00|6928|6928|6909|6909|6942|6942|6892|6892|0
1112047200000|2005-03-28 22:00:00|6909|6909|6896|6896|6929|6929|6882|6882|0
1112133600000|2005-03-29 22:00:00|6896|6896|6874|6874|6904|6904|6868|6868|0
1112220000000|2005-03-30 22:00:00|6874|6874|6873.5|6873.5|6898|6898|6849|6849|0
1112306400000|2005-03-31 22:00:00|6857|6857|6858|6858|6882|6882|6846|6846|0
1112565600000|2005-04-03 22:00:00|6858|6858|6847|6847|6881|6881|6842|6842|0
1112652000000|2005-04-04 22:00:00|6847|6847|6832|6832|6850|6850|6821|6821|0
1112738400000|2005-04-05 22:00:00|6832|6832|6843|6843|6857|6857|6829|6829|0
1112824800000|2005-04-06 22:00:00|6843|6843|6868|6868|6885|6885|6839|6839|0
1112911200000|2005-04-07 22:00:00|6868|6868|6855|6855|6874|6874|6847|6847|0
1113170400000|2005-04-10 22:00:00|6855|6855|6860|6860|6870|6870|6846|6846|0
1113256800000|2005-04-11 22:00:00|6860|6860|6824|6824|6868|6868|6816|6816|0
1113343200000|2005-04-12 22:00:00|6824|6824|6818|6818|6839|6839|6803|6803|0
1113429600000|2005-04-13 22:00:00|6818|6818|6808|6808|6825|6825|6800|6800|0
1113516000000|2005-04-14 22:00:00|6808|6808|6818|6818|6833|6833|6798|6798|0
1113775200000|2005-04-17 22:00:00|6818|6818|6838|6838|6846|6846|6810|6810|0
1113861600000|2005-04-18 22:00:00|6838|6838|6806|6806|6848|6848|6792|6792|0
1113948000000|2005-04-19 22:00:00|6806|6806|6815|6815|6825|6825|6795|6795|0
1114034400000|2005-04-20 22:00:00|6815|6815|6839|6839|6857|6857|6812|6812|0
1114120800000|2005-04-21 22:00:00|6839|6839|6813|6813|6843|6843|6811|6811|0
1114380000000|2005-04-24 22:00:00|6813|6813|6797|6797|6816|6816|6775|6775|0
1114466400000|2005-04-25 22:00:00|6797|6797|6814|6814|6818|6818|6787|6787|0
1114552800000|2005-04-26 22:00:00|6814|6814|6787|6787|6818|6818|6781|6781|0
1114639200000|2005-04-27 22:00:00|6787|6787|6760|6760|6795|6795|6750|6750|0
1114725600000|2005-04-28 22:00:00|6760|6760|6759.5|6759.5|6783|6783|6736|6736|0
1114984800000|2005-05-01 22:00:00|6744|6744|6778|6778|6792|6792|6734|6734|0
1115071200000|2005-05-02 22:00:00|6778|6778|6802|6802|6821|6821|6772|6772|0
1115157600000|2005-05-03 22:00:00|6802|6802|6804|6804|6825|6825|6797|6797|0
1115244000000|2005-05-04 22:00:00|6804|6804|6805|6805|6824|6824|6786|6786|0
1115330400000|2005-05-05 22:00:00|6805|6805|6777|6777|6831|6831|6771|6771|0
1115589600000|2005-05-08 22:00:00|6777|6777|6820|6820|6828|6828|6774|6774|0
1115676000000|2005-05-09 22:00:00|6820|6820|6836|6836|6843|6843|6811|6811|0
1115762400000|2005-05-10 22:00:00|6836|6836|6837|6837|6849|6849|6813|6813|0
1115848800000|2005-05-11 22:00:00|6837|6837|6800|6800|6850|6850|6792|6792|0
1115935200000|2005-05-12 22:00:00|6800|6800|6818|6818|6836|6836|6789|6789|0
1116194400000|2005-05-15 22:00:00|6818|6818|6870|6870|6886|6886|6809|6809|0
1116280800000|2005-05-16 22:00:00|6870|6870|6867|6867|6880|6880|6860|6860|0
1116367200000|2005-05-17 22:00:00|6867|6867|6888|6888|6896|6896|6863|6863|0
1116453600000|2005-05-18 22:00:00|6888|6888|6882|6882|6897|6897|6863|6863|0
1116540000000|2005-05-19 22:00:00|6882|6882|6876|6876|6889|6889|6864|6864|0
1116799200000|2005-05-22 22:00:00|6876|6876|6872|6872|6882|6882|6853|6853|0
1116885600000|2005-05-23 22:00:00|6872|6872|6881|6881|6888|6888|6859|6859|0
1116972000000|2005-05-24 22:00:00|6881|6881|6875|6875|6888|6888|6867|6867|0
1117058400000|2005-05-25 22:00:00|6875|6875|6870|6870|6887|6887|6859|6859|0
1117144800000|2005-05-26 22:00:00|6870|6870|6869|6869|6904|6904|6859|6859|0
1117404000000|2005-05-29 22:00:00|6869|6869|6839|6839|6883|6883|6831|6831|0
1117490400000|2005-05-30 22:00:00|6839|6839|6804.5|6804.5|6848|6848|6761|6761|0
1117576800000|2005-05-31 22:00:00|6768|6768|6734|6734|6777|6777|6718|6718|0
1117663200000|2005-06-01 22:00:00|6734|6734|6756|6756|6765|6765|6726|6726|0
1117749600000|2005-06-02 22:00:00|6756|6756|6741|6741|6769|6769|6731|6731|0
1118008800000|2005-06-05 22:00:00|6741|6741|6721|6721|6754|6754|6713|6713|0
1118095200000|2005-06-06 22:00:00|6721|6721|6691|6691|6731|6731|6681|6681|0
1118181600000|2005-06-07 22:00:00|6691|6691|6706|6706|6717|6717|6687|6687|0
1118268000000|2005-06-08 22:00:00|6706|6706|6715|6715|6722|6722|6686|6686|0
1118354400000|2005-06-09 22:00:00|6715|6715|6683|6683|6720|6720|6673|6673|0
1118613600000|2005-06-12 22:00:00|6683|6683|6703|6703|6716|6716|6670|6670|0
1118700000000|2005-06-13 22:00:00|6703|6703|6658|6658|6728|6728|6650|6650|0
1118786400000|2005-06-14 22:00:00|6658|6658|6646|6646|6673|6673|6631|6631|0
1118872800000|2005-06-15 22:00:00|6646|6646|6642|6642|6659|6659|6627|6627|0
1118959200000|2005-06-16 22:00:00|6642|6642|6681|6681|6714|6714|6631|6631|0
1119218400000|2005-06-19 22:00:00|6681|6681|6657|6657|6704|6704|6648|6648|0
1119304800000|2005-06-20 22:00:00|6657|6657|6659|6659|6668|6668|6633|6633|0
1119391200000|2005-06-21 22:00:00|6659|6659|6658|6658|6688|6688|6642|6642|0
1119477600000|2005-06-22 22:00:00|6658|6658|6625|6625|6662|6662|6609|6609|0
1119564000000|2005-06-23 22:00:00|6625|6625|6631|6631|6641|6641|6607|6607|0
1119823200000|2005-06-26 22:00:00|6631|6631|6651|6651|6668|6668|6629|6629|0
1119909600000|2005-06-27 22:00:00|6651|6651|6639|6639|6665|6665|6636|6636|0
1119996000000|2005-06-28 22:00:00|6639|6639|6679|6679|6698|6698|6622|6622|0
1120082400000|2005-06-29 22:00:00|6679|6679|6718|6718|6761|6761|6675|6675|0
1120168800000|2005-06-30 22:00:00|6755|6755|6758|6758|6798|6798|6741|6741|0
1120428000000|2005-07-03 22:00:00|6758|6758|6764|6764|6788|6788|6749|6749|0
1120514400000|2005-07-04 22:00:00|6764|6764|6781|6781|6791|6791|6754|6754|0
1120600800000|2005-07-05 22:00:00|6781|6781|6808|6808|6806|6806|6769|6769|0
1120687200000|2005-07-06 22:00:00|6808|6808|6849|6849|6892|6892|6795|6795|0
1120773600000|2005-07-07 22:00:00|6849|6849|6888|6888|6891|6891|6839|6839|0
1121032800000|2005-07-10 22:00:00|6888|6888|6869|6869|6901|6901|6860|6860|0
1121119200000|2005-07-11 22:00:00|6869|6869|6883|6883|6898|6898|6863|6863|0
1121205600000|2005-07-12 22:00:00|6883|6883|6850|6850|6913|6913|6845|6845|0
1121292000000|2005-07-13 22:00:00|6850|6850|6877|6877|6893|6893|6837|6837|0
1121378400000|2005-07-14 22:00:00|6877|6877|6869|6869|6890|6890|6849|6849|0
1121637600000|2005-07-17 22:00:00|6869|6869|6892|6892|6914|6914|6859|6859|0
1121724000000|2005-07-18 22:00:00|6892|6892|6912|6912|6923|6923|6868|6868|0
1121810400000|2005-07-19 22:00:00|6912|6912|6979|6979|6990|6990|6908|6908|0
1121896800000|2005-07-20 22:00:00|6979|6979|6938|6938|6986|6986|6922|6922|0
1121983200000|2005-07-21 22:00:00|6938|6938|6929|6929|6967|6967|6922|6922|0
1122242400000|2005-07-24 22:00:00|6929|6929|6906|6906|6947|6947|6890|6890|0
1122328800000|2005-07-25 22:00:00|6906|6906|6915|6915|6918|6918|6889|6889|0
1122415200000|2005-07-26 22:00:00|6915|6915|6917|6917|6923|6923|6885|6885|0
1122501600000|2005-07-27 22:00:00|6917|6917|6904|6904|6932|6932|6891|6891|0
1122588000000|2005-07-28 22:00:00|6904|6904|6899.5|6899.5|6920|6920|6879|6879|0
1122847200000|2005-07-31 22:00:00|6898|6898|6889|6889|6920|6920|6876|6876|0
1122933600000|2005-08-01 22:00:00|6889|6889|6888|6888|6904|6904|6876|6876|0
1123020000000|2005-08-02 22:00:00|6888|6888|6936|6936|6942|6942|6873|6873|0
1123106400000|2005-08-03 22:00:00|6936|6936|6955|6955|6959|6959|6921|6921|0
1123192800000|2005-08-04 22:00:00|6955|6955|6946|6946|6967|6967|6937|6937|0
1123452000000|2005-08-07 22:00:00|6946|6946|6919|6919|6957|6957|6907|6907|0
1123538400000|2005-08-08 22:00:00|6919|6919|6924|6924|6939|6939|6909|6909|0
1123624800000|2005-08-09 22:00:00|6924|6924|6894|6894|6930|6930|6880|6880|0
1123711200000|2005-08-10 22:00:00|6894|6894|6882|6882|6905|6905|6866|6866|0
1123797600000|2005-08-11 22:00:00|6882|6882|6854|6854|6890|6890|6837|6837|0
1124056800000|2005-08-14 22:00:00|6854|6854|6824|6824|6861|6861|6820|6820|0
1124143200000|2005-08-15 22:00:00|6824|6824|6822|6822|6835|6835|6803|6803|0
1124229600000|2005-08-16 22:00:00|6822|6822|6792|6792|6832|6832|6785|6785|0
1124316000000|2005-08-17 22:00:00|6792|6792|6787|6787|6808|6808|6768|6768|0
1124402400000|2005-08-18 22:00:00|6787|6787|6766|6766|6799|6799|6763|6763|0
1124661600000|2005-08-21 22:00:00|6766|6766|6784|6784|6798|6798|6760|6760|0
1124748000000|2005-08-22 22:00:00|6784|6784|6788|6788|6812|6812|6775|6775|0
1124834400000|2005-08-23 22:00:00|6788|6788|6811|6811|6820|6820|6778|6778|0
1124920800000|2005-08-24 22:00:00|6811|6811|6820|6820|6830|6830|6803|6803|0
1125007200000|2005-08-25 22:00:00|6820|6820|6817|6817|6835|6835|6805|6805|0
1125266400000|2005-08-28 22:00:00|6817|6817|6806|6806|6832|6832|6797|6797|0
1125352800000|2005-08-29 22:00:00|6806|6806|6838|6838|6846|6846|6800|6800|0
1125439200000|2005-08-30 22:00:00|6838|6838|6838|6838|6854|6854|6822|6822|0
1125525600000|2005-08-31 22:00:00|6837|6837|6814|6814|6850|6850|6799|6799|0
1125612000000|2005-09-01 22:00:00|6814|6814|6809|6809|6846|6846|6795|6795|0
1125871200000|2005-09-04 22:00:00|6809|6809|6799|6799|6821|6821|6777|6777|0
1125957600000|2005-09-05 22:00:00|6799|6799|6765|6765|6805|6805|6754|6754|0
1126044000000|2005-09-06 22:00:00|6765|6765|6759|6759|6794|6794|6752|6752|0
1126130400000|2005-09-07 22:00:00|6759|6759|6748|6748|6772|6772|6735|6735|0
1126216800000|2005-09-08 22:00:00|6748|6748|6737|6737|6770|6770|6736|6736|0
1126476000000|2005-09-11 22:00:00|6737|6737|6749|6749|6756|6756|6710|6710|0
1126562400000|2005-09-12 22:00:00|6749|6749|6727|6727|6758|6758|6722|6722|0
1126648800000|2005-09-13 22:00:00|6727|6727|6735|6735|6744|6744|6720|6720|0
1126735200000|2005-09-14 22:00:00|6735|6735|6765|6765|6773|6773|6712|6712|0
1126821600000|2005-09-15 22:00:00|6765|6765|6744|6744|6790|6790|6755|6755|0
1127080800000|2005-09-18 22:00:00|6744|6744|6733|6733|6755|6755|6717|6717|0
1127167200000|2005-09-19 22:00:00|6733|6733|6736|6736|6752|6752|6723|6723|0
1127253600000|2005-09-20 22:00:00|6736|6736|6752|6752|6761|6761|6729|6729|0
1127340000000|2005-09-21 22:00:00|6752|6752|6784|6784|6798|6798|6741|6741|0
1127426400000|2005-09-22 22:00:00|6784|6784|6786|6786|6796|6796|6767|6767|0
1127685600000|2005-09-25 22:00:00|6786|6786|6782|6782|6800|6800|6770|6770|0
1127772000000|2005-09-26 22:00:00|6782|6782|6796|6796|6810|6810|6781|6781|0
1127858400000|2005-09-27 22:00:00|6796|6796|6809|6809|6826|6826|6785|6785|0
1127944800000|2005-09-28 22:00:00|6809|6809|6831|6831|6835|6835|6804|6804|0
1128031200000|2005-09-29 22:00:00|6831|6831|6824|6824|6842|6842|6806|6806|0
1128290400000|2005-10-02 22:00:00|6822|6822|6792|6792|6824|6824|6777|6777|0
1128376800000|2005-10-03 22:00:00|6792|6792|6772|6772|6795|6795|6767|6767|0
1128463200000|2005-10-04 22:00:00|6772|6772|6794|6794|6797|6797|6767|6767|0
1128549600000|2005-10-05 22:00:00|6794|6794|6842|6842|6851|6851|6781|6781|0
1128636000000|2005-10-06 22:00:00|6842|6842|6882|6882|6889|6889|6840|6840|0
1128895200000|2005-10-09 22:00:00|6882|6882|6876|6876|6900|6900|6864|6864|0
1128981600000|2005-10-10 22:00:00|6876|6876|6865|6865|6883|6883|6853|6853|0
1129068000000|2005-10-11 22:00:00|6865|6865|6864|6864|6876|6876|6853|6853|0
1129154400000|2005-10-12 22:00:00|6864|6864|6846|6846|6868|6868|6818|6818|0
1129240800000|2005-10-13 22:00:00|6846|6846|6831|6831|6864|6864|6819|6819|0
1129500000000|2005-10-16 22:00:00|6831|6831|6852|6852|6868|6868|6825|6825|0
1129586400000|2005-10-17 22:00:00|6852|6852|6829|6829|6860|6860|6820|6820|0
1129672800000|2005-10-18 22:00:00|6829|6829|6793|6793|6838|6838|6785|6785|0
1129759200000|2005-10-19 22:00:00|6793|6793|6771|6771|6804|6804|6757|6757|0
1129845600000|2005-10-20 22:00:00|6771|6771|6759|6759|6791|6791|6750|6750|0
1130104800000|2005-10-23 22:00:00|6759|6759|6767|6767|6785|6785|6745|6745|0
1130191200000|2005-10-24 22:00:00|6767|6767|6785|6785|6788|6788|6754|6754|0
1130277600000|2005-10-25 22:00:00|6785|6785|6792|6792|6809|6809|6774|6774|0
1130364000000|2005-10-26 22:00:00|6792|6792|6804|6804|6814|6814|6776|6776|0
1130450400000|2005-10-27 22:00:00|6804|6804|6795|6795|6825|6825|6789|6789|0
1130713200000|2005-10-30 23:00:00|6795|6795|6783|6783|6809|6809|6757|6757|0
1130799600000|2005-10-31 23:00:00|6774|6774|6808|6808|6811|6811|6763|6763|0
1130886000000|2005-11-01 23:00:00|6808|6808|6791|6791|6817|6817|6785|6785|0
1130972400000|2005-11-02 23:00:00|6791|6791|6747|6747|6803|6803|6738|6738|0
1131058800000|2005-11-03 23:00:00|6747|6747|6753|6753|6776|6776|6736|6736|0
1131318000000|2005-11-06 23:00:00|6753|6753|6766|6766|6775|6775|6740|6740|0
1131404400000|2005-11-07 23:00:00|6766|6766|6753|6753|6771|6771|6740|6740|0
1131490800000|2005-11-08 23:00:00|6753|6753|6748|6748|6765|6765|6734|6734|0
1131577200000|2005-11-09 23:00:00|6748|6748|6709|6709|6758|6758|6705|6705|0
1131663600000|2005-11-10 23:00:00|6709|6709|6724|6724|6735|6735|6702|6702|0
1131922800000|2005-11-13 23:00:00|6724|6724|6727|6727|6746|6746|6715|6715|0
1132009200000|2005-11-14 23:00:00|6727|6727|6754|6754|6761|6761|6718|6718|0
1132095600000|2005-11-15 23:00:00|6754|6754|6798|6798|6811|6811|6747|6747|0
1132182000000|2005-11-16 23:00:00|6798|6798|6836|6836|6839|6839|6778|6778|0
1132268400000|2005-11-17 23:00:00|6836|6836|6852|6852|6854|6854|6809|6809|0
1132527600000|2005-11-20 23:00:00|6852|6852|6831|6831|6878|6878|6818|6818|0
1132614000000|2005-11-21 23:00:00|6831|6831|6859|6859|6864|6864|6824|6824|0
1132700400000|2005-11-22 23:00:00|6859|6859|6858|6858|6873|6873|6833|6833|0
1132786800000|2005-11-23 23:00:00|6858|6858|6836|6836|6861|6861|6824|6824|0
1132873200000|2005-11-24 23:00:00|6836|6836|6837|6837|6845|6845|6820|6820|0
1133132400000|2005-11-27 23:00:00|6837|6837|6847|6847|6869|6869|6824|6824|0
1133218800000|2005-11-28 23:00:00|6847|6847|6855|6855|6867|6867|6829|6829|0
1133305200000|2005-11-29 23:00:00|6855|6855|6826|6826|6857|6857|6795|6795|0
1133391600000|2005-11-30 23:00:00|6815|6815|6778|6778|6821|6821|6755|6755|0
1133478000000|2005-12-01 23:00:00|6778|6778|6756|6756|6781|6781|6746|6746|0
1133737200000|2005-12-04 23:00:00|6756|6756|6767|6767|6779|6779|6749|6749|0
1133823600000|2005-12-05 23:00:00|6767|6767|6766|6766|6800|6800|6746|6746|0
1133910000000|2005-12-06 23:00:00|6766|6766|6755|6755|6779|6779|6749|6749|0
1133996400000|2005-12-07 23:00:00|6755|6755|6741|6741|6773|6773|6730|6730|0
1134082800000|2005-12-08 23:00:00|6741|6741|6727|6727|6751|6751|6721|6721|0
1134342000000|2005-12-11 23:00:00|6727|6727|6728|6728|6756|6756|6717|6717|0
1134428400000|2005-12-12 23:00:00|6728|6728|6746|6746|6761|6761|6725|6725|0
1134514800000|2005-12-13 23:00:00|6746|6746|6767|6767|6799|6799|6738|6738|0
1134601200000|2005-12-14 23:00:00|6767|6767|6785|6785|6794|6794|6753|6753|0
1134687600000|2005-12-15 23:00:00|6785|6785|6796|6796|6787|6787|6763|6763|0
1134946800000|2005-12-18 23:00:00|6796|6796|6810|6810|6817|6817|6769|6769|0
1135033200000|2005-12-19 23:00:00|6810|6810|6757|6757|6816|6816|6744|6744|0
1135119600000|2005-12-20 23:00:00|6757|6757|6783|6783|6795|6795|6749|6749|0
1135206000000|2005-12-21 23:00:00|6783|6783|6833|6833|6839|6839|6772|6772|0
1135292400000|2005-12-22 23:00:00|6833|6833|6837|6837|6857|6857|6819|6819|0
1135551600000|2005-12-25 23:00:00|6837|6837|6829|6829|6859|6859|6818|6818|0
1135638000000|2005-12-26 23:00:00|6829|6829|6845|6845|6853|6853|6821|6821|0
1135724400000|2005-12-27 23:00:00|6845|6845|6891|6891|6908|6908|6839|6839|0
1135810800000|2005-12-28 23:00:00|6891|6891|6867|6867|6899|6899|6852|6852|0
1135897200000|2005-12-29 23:00:00|6867|6867|6865.5|6865.5|6891|6891|6840|6840|0
1136156400000|2006-01-01 23:00:00|6879|6879|6864|6864|6886|6886|6849|6849|0
1136242800000|2006-01-02 23:00:00|6864|6864|6880|6880|6900|6900|6848|6848|0
1136329200000|2006-01-03 23:00:00|6880|6880|6890|6890|6898|6898|6860|6860|0
1136415600000|2006-01-04 23:00:00|6890|6890|6894|6894|6915|6915|6874|6874|0
1136502000000|2006-01-05 23:00:00|6894|6894|6865|6865|6904.2|6904.2|6851|6851|0
1136761200000|2006-01-08 23:00:00|6865|6865|6846|6846|6868|6868|6827|6827|0
1136847600000|2006-01-09 23:00:00|6846|6846|6834|6834|6849|6849|6821|6821|0
1136934000000|2006-01-10 23:00:00|6834|6834|6872|6872|6886.5|6886.5|6830|6830|0
1137020400000|2006-01-11 23:00:00|6872|6872|6832|6832|6880|6880|6818|6818|0
1137106800000|2006-01-12 23:00:00|6832|6832|6834|6834|6844|6844|6807|6807|0
1137366000000|2006-01-15 23:00:00|6834|6834|6852|6852|6864|6864|6828|6828|0
1137452400000|2006-01-16 23:00:00|6852|6852|6848|6848|6878|6878|6836|6836|0
1137538800000|2006-01-17 23:00:00|6848|6848|6866|6866|6877|6877|6841|6841|0
1137625200000|2006-01-18 23:00:00|6866|6866|6872|6872|6888|6888|6858|6858|0
1137711600000|2006-01-19 23:00:00|6872|6872|6854|6854|6882|6882|6841|6841|0
1137970800000|2006-01-22 23:00:00|6854|6854|6884|6884|6894|6894|6849|6849|0
1138057200000|2006-01-23 23:00:00|6884|6884|6880|6880|6892|6892|6862|6862|0
1138143600000|2006-01-24 23:00:00|6880|6880|6862|6862|6889|6889|6849|6849|0
1138230000000|2006-01-25 23:00:00|6862|6862|6856|6856|6869|6869|6843|6843|0
1138316400000|2006-01-26 23:00:00|6856|6856|6843|6843|6868.5|6868.5|6830|6830|0
1138575600000|2006-01-29 23:00:00|6843|6843|6835|6835|6857|6857|6825|6825|0
1138662000000|2006-01-30 23:00:00|6835|6835|6835|6835|6858|6858|6812|6812|0
1138748400000|2006-01-31 23:00:00|6831|6831|6793|6793|6834|6834|6787|6787|0
1138834800000|2006-02-01 23:00:00|6793|6793|6792|6792|6805|6805|6782|6782|0
1138921200000|2006-02-02 23:00:00|6792|6792|6826|6826|6828|6828|6779|6779|0
1139180400000|2006-02-05 23:00:00|6826|6826|6846|6846|6856|6856|6817|6817|0
1139266800000|2006-02-06 23:00:00|6846|6846|6864|6864|6869|6869|6837|6837|0
1139353200000|2006-02-07 23:00:00|6864|6864|6867|6867|6878|6878|6851|6851|0
1139439600000|2006-02-08 23:00:00|6867|6867|6879|6879|6886|6886|6858|6858|0
1139526000000|2006-02-09 23:00:00|6879|6879|6819|6819|6881|6881|6816|6816|0
1139785200000|2006-02-12 23:00:00|6819|6819|6831|6831|6846|6846|6815|6815|0
1139871600000|2006-02-13 23:00:00|6831|6831|6861|6861|6870|6870|6824|6824|0
1139958000000|2006-02-14 23:00:00|6861|6861|6828|6828|6873|6873|6819|6819|0
1140044400000|2006-02-15 23:00:00|6828|6828|6841|6841|6857|6857|6821|6821|0
1140130800000|2006-02-16 23:00:00|6841|6841|6850|6850|6857|6857|6829|6829|0
1140390000000|2006-02-19 23:00:00|6850|6850|6845|6845|6862|6862|6836|6836|0
1140476400000|2006-02-20 23:00:00|6845|6845|6822|6822|6847|6847|6810|6810|0
1140562800000|2006-02-21 23:00:00|6822|6822|6832|6832|6836|6836|6814|6814|0
1140649200000|2006-02-22 23:00:00|6832|6832|6803|6803|6834|6834|6795|6795|0
1140735600000|2006-02-23 23:00:00|6803|6803|6803|6803|6814|6814|6792|6792|0
1140994800000|2006-02-26 23:00:00|6803|6803|6808|6808|6821|6821|6792|6792|0
1141081200000|2006-02-27 23:00:00|6808|6808|6806|6806|6821|6821|6791|6791|0
1141167600000|2006-02-28 23:00:00|6794|6794|6810|6810|6815|6815|6791|6791|0
1141254000000|2006-03-01 23:00:00|6810|6810|6863|6863|6869|6869|6801|6801|0
1141340400000|2006-03-02 23:00:00|6863|6863|6861|6861|6867|6867|6841|6841|0
1141599600000|2006-03-05 23:00:00|6861|6861|6865|6865|6874|6874|6849|6849|0
1141686000000|2006-03-06 23:00:00|6865|6865|6845|6845|6870|6870|6838|6838|0
1141772400000|2006-03-07 23:00:00|6845|6845|6861|6861|6875|6875|6838|6838|0
1141858800000|2006-03-08 23:00:00|6861|6861|6862|6862|6877|6877|6847|6847|0
1141945200000|2006-03-09 23:00:00|6862|6862|6902|6902|6903|6903|6848|6848|0
1142204400000|2006-03-12 23:00:00|6902|6902|6900|6900|6928|6928|6891|6891|0
1142290800000|2006-03-13 23:00:00|6900|6900|6878|6878|6906|6906|6874|6874|0
1142377200000|2006-03-14 23:00:00|6878|6878|6906|6906|6908|6908|6876|6876|0
1142463600000|2006-03-15 23:00:00|6906|6906|6930|6930|6933|6933|6894|6894|0
1142550000000|2006-03-16 23:00:00|6930|6930|6936|6936|6950|6950|6924|6924|0
1142809200000|2006-03-19 23:00:00|6936|6936|6926|6926|6943|6943|6923|6923|0
1142895600000|2006-03-20 23:00:00|6926|6926|6919|6919|6949|6949|6914|6914|0
1142982000000|2006-03-21 23:00:00|6919|6919|6911|6911|6925|6925|6900|6900|0
1143068400000|2006-03-22 23:00:00|6911|6911|6903|6903|6928|6928|6894|6894|0
1143154800000|2006-03-23 23:00:00|6903|6903|6906|6906|6913|6913|6888|6888|0
1143410400000|2006-03-26 22:00:00|6906|6906|6877|6877|6908|6908|6869|6869|0
1143496800000|2006-03-27 22:00:00|6877|6877|6885|6885|6910|6910|6869|6869|0
1143583200000|2006-03-28 22:00:00|6885|6885|6935|6935|6937|6937|6881|6881|0
1143669600000|2006-03-29 22:00:00|6935|6935|6964|6964|6966|6966|6927|6927|0
1143756000000|2006-03-30 22:00:00|6964|6964|6970|6970|6984|6984|6956|6956|0
1144015200000|2006-04-02 22:00:00|6974|6974|6972|6972|6989|6989|6956|6956|0
1144101600000|2006-04-03 22:00:00|6972|6972|6983|6983|6990|6990|6963|6963|0
1144188000000|2006-04-04 22:00:00|6983|6983|7007|7007|7021|7021|6961|6961|0
1144274400000|2006-04-05 22:00:00|7007|7007|6974|6974|7020|7020|6962|6962|0
1144360800000|2006-04-06 22:00:00|6974|6974|6945|6945|6977|6977|6933|6933|0
1144620000000|2006-04-09 22:00:00|6945|6945|6947|6947|6957|6957|6932|6932|0
1144706400000|2006-04-10 22:00:00|6947|6947|6942|6942|6971|6971|6935|6935|0
1144792800000|2006-04-11 22:00:00|6942|6942|6914|6914|6952|6952|6904|6904|0
1144879200000|2006-04-12 22:00:00|6914|6914|6911|6911|6921|6921|6896|6896|0
1144965600000|2006-04-13 22:00:00|6911|6911|6913|6913|6919|6919|6905|6905|0
1145224800000|2006-04-16 22:00:00|6913|6913|6921|6921|6934|6934|6906|6906|0
1145311200000|2006-04-17 22:00:00|6921|6921|6932|6932|6931|6931|6903|6903|0
1145397600000|2006-04-18 22:00:00|6932|6932|6905|6905|6935|6935|6889|6889|0
1145484000000|2006-04-19 22:00:00|6905|6905|6925|6925|6930|6930|6896|6896|0
1145570400000|2006-04-20 22:00:00|6925|6925|6920|6920|6932|6932|6903|6903|0
1145829600000|2006-04-23 22:00:00|6920|6920|6933|6933|6944|6944|6902|6902|0
1145916000000|2006-04-24 22:00:00|6933|6933|6952|6952|6956|6956|6922|6922|0
1146002400000|2006-04-25 22:00:00|6952|6952|6978|6978|6979|6979|6943|6943|0
1146088800000|2006-04-26 22:00:00|6978|6978|6956|6956|6981|6981|6942|6942|0
1146175200000|2006-04-27 22:00:00|6956|6956|6935|6935|6963|6963|6907|6907|0
1146434400000|2006-04-30 22:00:00|6924|6924|6890|6890|6924|6924|6884|6884|0
1146520800000|2006-05-01 22:00:00|6890|6890|6856|6856|6905|6905|6848|6848|0
1146607200000|2006-05-02 22:00:00|6856|6856|6854|6854|6879|6879|6844|6844|0
1146693600000|2006-05-03 22:00:00|6854|6854|6852|6852|6872|6872|6833|6833|0
1146780000000|2006-05-04 22:00:00|6852|6852|6841|6841|6868|6868|6839|6839|0
1147039200000|2006-05-07 22:00:00|6841|6841|6837|6837|6853|6853|6830|6830|0
1147125600000|2006-05-08 22:00:00|6837|6837|6834|6834|6851|6851|6826|6826|0
1147212000000|2006-05-09 22:00:00|6834|6834|6855|6855|6874|6874|6829|6829|0
1147298400000|2006-05-10 22:00:00|6855|6855|6818|6818|6868|6868|6805|6805|0
1147384800000|2006-05-11 22:00:00|6818|6818|6826|6826|6831|6831|6798|6798|0
1147644000000|2006-05-14 22:00:00|6826|6826|6809|6809|6828|6828|6802|6802|0
1147730400000|2006-05-15 22:00:00|6809|6809|6810|6810|6822|6822|6798|6798|0
1147816800000|2006-05-16 22:00:00|6810|6810|6767|6767|6814|6814|6752|6752|0
1147903200000|2006-05-17 22:00:00|6767|6767|6782|6782|6790|6790|6758|6758|0
1147989600000|2006-05-18 22:00:00|6782|6782|6795|6795|6817|6817|6780|6780|0
1148248800000|2006-05-21 22:00:00|6795|6795|6820|6820|6824|6824|6794|6794|0
1148335200000|2006-05-22 22:00:00|6820|6820|6817|6817|6833|6833|6807|6807|0
1148421600000|2006-05-23 22:00:00|6817|6817|6824|6824|6844|6844|6798|6798|0
1148508000000|2006-05-24 22:00:00|6824|6824|6830|6830|6839|6839|6818|6818|0
1148594400000|2006-05-25 22:00:00|6830|6830|6851|6851|6865|6865|6823|6823|0
1148853600000|2006-05-28 22:00:00|6851|6851|6858|6858|6864|6864|6844|6844|0
1148940000000|2006-05-29 22:00:00|6858|6858|6833|6833|6865|6865|6824|6824|0
1149026400000|2006-05-30 22:00:00|6833|6833|6846|6846|6866|6866|6826|6826|0
1149112800000|2006-05-31 22:00:00|6847|6847|6863|6863|6866|6866|6840|6840|0
1149199200000|2006-06-01 22:00:00|6863|6863|6862|6862|6882|6882|6854|6854|0
1149458400000|2006-06-04 22:00:00|6862|6862|6892|6892|6903|6903|6857|6857|0
1149544800000|2006-06-05 22:00:00|6892|6892|6890|6890|6898|6898|6879|6879|0
1149631200000|2006-06-06 22:00:00|6890|6890|6893|6893|6896|6896|6871|6871|0
1149717600000|2006-06-07 22:00:00|6893|6893|6859|6859|6910|6910|6856|6856|0
1149804000000|2006-06-08 22:00:00|6859|6859|6858|6858|6877|6877|6848|6848|0
1150063200000|2006-06-11 22:00:00|6858|6858|6828|6828|6865|6865|6821|6821|0
1150149600000|2006-06-12 22:00:00|6828|6828|6837|6837|6845|6845|6819|6819|0
1150236000000|2006-06-13 22:00:00|6837|6837|6837|6837|6845|6845|6824|6824|0
1150322400000|2006-06-14 22:00:00|6837|6837|6831|6831|6841|6841|6815|6815|0
1150408800000|2006-06-15 22:00:00|6831|6831|6828|6828|6841|6841|6820|6820|0
1150668000000|2006-06-18 22:00:00|6828|6828|6832|6832|6840|6840|6809|6809|0
1150754400000|2006-06-19 22:00:00|6832|6832|6828|6828|6838|6838|6814.5|6814.5|0
1150840800000|2006-06-20 22:00:00|6828|6828|6860|6860|6868|6868|6823|6823|0
1150927200000|2006-06-21 22:00:00|6860|6860|6877|6877|6884|6884|6854|6854|0
1151013600000|2006-06-22 22:00:00|6877|6877|6874|6874|6887|6887|6865|6865|0
1151272800000|2006-06-25 22:00:00|6874|6874|6902|6902|6908|6908|6869|6869|0
1151359200000|2006-06-26 22:00:00|6902|6902|6904|6904|6916|6916|6894|6894|0
1151445600000|2006-06-27 22:00:00|6904|6904|6902|6902|6918|6918|6891|6891|0
1151532000000|2006-06-28 22:00:00|6902|6902|6930|6930|6932|6932|6896|6896|0
1151618400000|2006-06-29 22:00:00|6930|6930|6927|6927|6946|6946|6908|6908|0
1151877600000|2006-07-02 22:00:00|6921|6921|6940|6940|6958|6958|6916|6916|0
1151964000000|2006-07-03 22:00:00|6940|6940|6934|6934|6952|6952|6922|6922|0
1152050400000|2006-07-04 22:00:00|6934|6934|6934|6934|6944|6944|6916|6916|0
1152136800000|2006-07-05 22:00:00|6934|6934|6952|6952|6961|6961|6929|6929|0
1152223200000|2006-07-06 22:00:00|6952|6952|6926|6926|6958|6958|6917|6917|0
1152482400000|2006-07-09 22:00:00|6926|6926|6913|6913|6933|6933|6909|6909|0
1152568800000|2006-07-10 22:00:00|6913|6913|6919|6919|6932|6932|6904|6904|0
1152655200000|2006-07-11 22:00:00|6919|6919|6922|6922|6930|6930|6894|6894|0
1152741600000|2006-07-12 22:00:00|6922|6922|6883|6883|6929|6929|6879|6879|0
1152828000000|2006-07-13 22:00:00|6883|6883|6875|6875|6894|6894|6872|6872|0
1153087200000|2006-07-16 22:00:00|6875|6875|6879|6879|6895|6895|6869|6869|0
1153173600000|2006-07-17 22:00:00|6879|6879|6848|6848|6890|6890|6833|6833|0
1153260000000|2006-07-18 22:00:00|6848|6848|6834|6834|6852|6852|6821|6821|0
1153346400000|2006-07-19 22:00:00|6834|6834|6831|6831|6841|6841|6820|6820|0
1153432800000|2006-07-20 22:00:00|6831|6831|6832|6832|6841|6841|6815|6815|0
1153692000000|2006-07-23 22:00:00|6832|6832|6821|6821|6833|6833|6808|6808|0
1153778400000|2006-07-24 22:00:00|6821|6821|6835|6835|6840|6840|6819|6819|0
1153864800000|2006-07-25 22:00:00|6835|6835|6855|6855|6860|6860|6823|6823|0
1153951200000|2006-07-26 22:00:00|6855|6855|6832|6832|6862|6862|6821|6821|0
1154037600000|2006-07-27 22:00:00|6832|6832|6851|6851|6849|6849|6814|6814|0
1154296800000|2006-07-30 22:00:00|6851|6851|6840|6840|6855|6855|6825|6825|0
1154383200000|2006-07-31 22:00:00|6832|6832|6834|6834|6845|6845|6816|6816|0
1154469600000|2006-08-01 22:00:00|6834|6834|6812|6812|6836|6836|6804|6804|0
1154556000000|2006-08-02 22:00:00|6812|6812|6780|6780|6820|6820|6762|6762|0
1154642400000|2006-08-03 22:00:00|6780|6780|6754|6754|6788|6788|6741|6741|0
1154901600000|2006-08-06 22:00:00|6754|6754|6732|6732|6757|6757|6725|6725|0
1154988000000|2006-08-07 22:00:00|6732|6732|6722|6722|6745|6745|6720|6720|0
1155074400000|2006-08-08 22:00:00|6722|6722|6752|6752|6760|6760|6720|6720|0
1155160800000|2006-08-09 22:00:00|6752|6752|6753|6753|6770|6770|6737|6737|0
1155247200000|2006-08-10 22:00:00|6753|6753|6724|6724|6756|6756|6720|6720|0
1155506400000|2006-08-13 22:00:00|6724|6724|6734|6734|6754|6754|6720|6720|0
1155592800000|2006-08-14 22:00:00|6734|6734|6749|6749|6754|6754|6727|6727|0
1155679200000|2006-08-15 22:00:00|6749|6749|6771|6771|6778|6778|6745|6745|0
1155765600000|2006-08-16 22:00:00|6771|6771|6801|6801|6810|6810|6766|6766|0
1155852000000|2006-08-17 22:00:00|6801|6801|6818|6818|6821|6821|6797|6797|0
1156111200000|2006-08-20 22:00:00|6818|6818|6809|6809|6830|6830|6795|6795|0
1156197600000|2006-08-21 22:00:00|6809|6809|6781|6781|6810|6810|6772|6772|0
1156284000000|2006-08-22 22:00:00|6781|6781|6751|6751|6786|6786|6748|6748|0
1156370400000|2006-08-23 22:00:00|6751|6751|6762|6762|6784|6784|6744|6744|0
1156456800000|2006-08-24 22:00:00|6762|6762|6758|6758|6781|6781|6742|6742|0
1156716000000|2006-08-27 22:00:00|6758|6758|6750|6750|6768|6768|6737|6737|0
1156802400000|2006-08-28 22:00:00|6750|6750|6754|6754|6762|6762|6727|6727|0
1156888800000|2006-08-29 22:00:00|6754|6754|6739|6739|6763|6763|6728|6728|0
1156975200000|2006-08-30 22:00:00|6739|6739|6734.5|6734.5|6750|6750|6719|6719|0
1157061600000|2006-08-31 22:00:00|6724|6724|6736|6736|6744|6744|6717|6717|0
1157320800000|2006-09-03 22:00:00|6736|6736|6746|6746|6759|6759|6733|6733|0
1157407200000|2006-09-04 22:00:00|6746|6746|6768|6768|6771|6771|6738|6738|0
1157493600000|2006-09-05 22:00:00|6768|6768|6791|6791|6805|6805|6760|6760|0
1157580000000|2006-09-06 22:00:00|6791|6791|6793|6793|6808|6808|6779|6779|0
1157666400000|2006-09-07 22:00:00|6793|6793|6790|6790|6805|6805|6777|6777|0
1157925600000|2006-09-10 22:00:00|6790|6790|6808|6808|6822|6822|6782|6782|0
1158012000000|2006-09-11 22:00:00|6808|6808|6768|6768|6817|6817|6763|6763|0
1158098400000|2006-09-12 22:00:00|6768|6768|6764|6764|6781|6781|6755|6755|0
1158184800000|2006-09-13 22:00:00|6764|6764|6743|6743|6765|6765|6731|6731|0
1158271200000|2006-09-14 22:00:00|6743|6743|6731|6731|6749|6749|6725|6725|0
1158530400000|2006-09-17 22:00:00|6731|6731|6754|6754|6760|6760|6724|6724|0
1158616800000|2006-09-18 22:00:00|6754|6754|6736|6736|6764|6764|6723|6723|0
1158703200000|2006-09-19 22:00:00|6736|6736|6724|6724|6740|6740|6712|6712|0
1158789600000|2006-09-20 22:00:00|6724|6724|6718|6718|6733|6733|6698|6698|0
1158876000000|2006-09-21 22:00:00|6718|6718|6728|6728|6744|6744|6709|6709|0
1159135200000|2006-09-24 22:00:00|6728|6728|6709|6709|6730|6730|6698|6698|0
1159221600000|2006-09-25 22:00:00|6709|6709|6694|6694|6716|6716|6682|6682|0
1159308000000|2006-09-26 22:00:00|6694|6694|6722|6722|6736|6736|6689|6689|0
1159394400000|2006-09-27 22:00:00|6722|6722|6770|6770|6777|6777|6722|6722|0
1159480800000|2006-09-28 22:00:00|6770|6770|6778.5|6778.5|6794|6794|6763|6763|0
1159740000000|2006-10-01 22:00:00|6764|6764|6750|6750|6786|6786|6747|6747|0
1159826400000|2006-10-02 22:00:00|6750|6750|6741|6741|6762|6762|6734|6734|0
1159912800000|2006-10-03 22:00:00|6741|6741|6737|6737|6756|6756|6724|6724|0
1159999200000|2006-10-04 22:00:00|6737|6737|6752|6752|6765|6765|6729|6729|0
1160085600000|2006-10-05 22:00:00|6752|6752|6735|6735|6770|6770|6706|6706|0
1160344800000|2006-10-08 22:00:00|6735|6735|6746|6746|6763|6763|6725|6725|0
1160431200000|2006-10-09 22:00:00|6746|6746|6760|6760|6768|6768|6737|6737|0
1160517600000|2006-10-10 22:00:00|6760|6760|6751|6751|6769|6769|6745|6745|0
1160604000000|2006-10-11 22:00:00|6751|6751|6751|6751|6763|6763|6742|6742|0
1160690400000|2006-10-12 22:00:00|6751|6751|6735|6735|6759|6759|6729|6729|0
1160949600000|2006-10-15 22:00:00|6735|6735|6729|6729|6745|6745|6717|6717|0
1161036000000|2006-10-16 22:00:00|6729|6729|6701|6701|6738|6738|6700|6700|0
1161122400000|2006-10-17 22:00:00|6701|6701|6709|6709|6713|6713|6693|6693|0
1161208800000|2006-10-18 22:00:00|6709|6709|6723|6723|6728|6728|6700|6700|0
1161295200000|2006-10-19 22:00:00|6723|6723|6699|6699|6734|6734|6688|6688|0
1161554400000|2006-10-22 22:00:00|6699|6699|6698|6698|6717|6717|6693|6693|0
1161640800000|2006-10-23 22:00:00|6698|6698|6702|6702|6716|6716|6694|6694|0
1161727200000|2006-10-24 22:00:00|6702|6702|6709|6709|6714|6714|6692|6692|0
1161813600000|2006-10-25 22:00:00|6709|6709|6714|6714|6724|6724|6706|6706|0
1161900000000|2006-10-26 22:00:00|6714|6714|6714|6714|6721|6721|6701|6701|0
1162162800000|2006-10-29 23:00:00|6714|6714|6691|6691|6721|6721|6676|6676|0
1162249200000|2006-10-30 23:00:00|6691|6691|6683.5|6683.5|6700|6700|6667|6667|0
1162335600000|2006-10-31 23:00:00|6690|6690|6680|6680|6697|6697|6675|6675|0
1162422000000|2006-11-01 23:00:00|6680|6680|6694|6694|6697|6697|6677|6677|0
1162508400000|2006-11-02 23:00:00|6694|6694|6683|6683|6701|6701|6678|6678|0
1162767600000|2006-11-05 23:00:00|6683|6683|6704|6704|6707|6707|6681|6681|0
1162854000000|2006-11-06 23:00:00|6704|6704|6701|6701|6713|6713|6689|6689|0
1162940400000|2006-11-07 23:00:00|6701|6701|6694|6694|6713|6713|6689|6689|0
1163026800000|2006-11-08 23:00:00|6694|6694|6732|6732|6738|6738|6689|6689|0
1163113200000|2006-11-09 23:00:00|6732|6732|6723|6723|6745|6745|6712|6712|0
1163372400000|2006-11-12 23:00:00|6723|6723|6734|6734|6746|6746|6716|6716|0
1163458800000|2006-11-13 23:00:00|6734|6734|6758|6758|6765|6765|6727|6727|0
1163545200000|2006-11-14 23:00:00|6758|6758|6790|6790|6791|6791|6753|6753|0
1163631600000|2006-11-15 23:00:00|6790|6790|6775|6775|6794|6794|6769|6769|0
1163718000000|2006-11-16 23:00:00|6775|6775|6768|6768|6784|6784|6764|6764|0
1163977200000|2006-11-19 23:00:00|6768|6768|6754|6754|6780|6780|6750|6750|0
1164063600000|2006-11-20 23:00:00|6754|6754|6763|6763|6764|6764|6742|6742|0
1164150000000|2006-11-21 23:00:00|6763|6763|6759|6759|6764|6764|6743|6743|0
1164236400000|2006-11-22 23:00:00|6759|6759|6757|6757|6774|6774|6752|6752|0
1164322800000|2006-11-23 23:00:00|6757|6757|6765|6765|6782|6782|6751|6751|0
1164582000000|2006-11-26 23:00:00|6765|6765|6777|6777|6786|6786|6762|6762|0
1164668400000|2006-11-27 23:00:00|6777|6777|6761|6761|6778|6778|6748|6748|0
1164754800000|2006-11-28 23:00:00|6761|6761|6758|6758|6764|6764|6734|6734|0
1164841200000|2006-11-29 23:00:00|6758|6758|6745|6745|6760|6760|6730|6730|0
1164927600000|2006-11-30 23:00:00|6734|6734|6746|6746|6740|6740|6710|6710|0
1165186800000|2006-12-03 23:00:00|6746|6746|6733|6733|6746|6746|6719.5|6719.5|0
1165273200000|2006-12-04 23:00:00|6733|6733|6748|6748|6756|6756|6729|6729|0
1165359600000|2006-12-05 23:00:00|6748|6748|6755|6755|6762|6762|6741|6741|0
1165446000000|2006-12-06 23:00:00|6755|6755|6766|6766|6775|6775|6748|6748|0
1165532400000|2006-12-07 23:00:00|6766|6766|6750|6750|6788|6788|6750|6750|0
1165791600000|2006-12-10 23:00:00|6750|6750|6764|6764|6779|6779|6742|6742|0
1165878000000|2006-12-11 23:00:00|6764|6764|6738|6738|6764|6764|6730|6730|0
1165964400000|2006-12-12 23:00:00|6738|6738|6718|6718|6744|6744|6709|6709|0
1166050800000|2006-12-13 23:00:00|6718|6718|6703|6703|6729|6729|6699|6699|0
1166137200000|2006-12-14 23:00:00|6703|6703|6698|6698|6711|6711|6690|6690|0
1166396400000|2006-12-17 23:00:00|6698|6698|6724|6724|6725|6725|6691|6691|0
1166482800000|2006-12-18 23:00:00|6724|6724|6700|6700|6728|6728|6696|6696|0
1166569200000|2006-12-19 23:00:00|6700|6700|6704|6704|6713|6713|6693|6693|0
1166655600000|2006-12-20 23:00:00|6704|6704|6717|6717|6720|6720|6699|6699|0
1166742000000|2006-12-21 23:00:00|6717|6717|6704|6704|6726|6726|6697|6697|0
1167001200000|2006-12-24 23:00:00|6704|6704|6698|6698|6725|6725|6662|6662|0
1167087600000|2006-12-25 23:00:00|6698|6698|6703|6703|6717|6717|6695|6695|0
1167174000000|2006-12-26 23:00:00|6703|6703|6705|6705|6716|6716|6701|6701|0
1167260400000|2006-12-27 23:00:00|6705|6705|6699|6699|6716|6716|6691|6691|0
1167346800000|2006-12-28 23:00:00|6699|6699|6718.5|6718.5|6742|6742|6695|6695|0
1167606000000|2006-12-31 23:00:00|6736|6736|6737|6737|6741|6741|6729|6729|0
1167692400000|2007-01-01 23:00:00|6737|6737|6725|6725|6740|6740|6724|6724|0
1167778800000|2007-01-02 23:00:00|6725|6725|6748|6748|6766|6766|6721|6721|0
1167865200000|2007-01-03 23:00:00|6748|6748|6731|6731|6761|6761|6727|6727|0
1167951600000|2007-01-04 23:00:00|6731|6731|6741|6741|6754|6754|6728|6728|0
1168210800000|2007-01-07 23:00:00|6741|6741|6720|6720|6742|6742|6715|6715|0
1168297200000|2007-01-08 23:00:00|6720|6720|6702|6702|6721|6721|6695|6695|0
1168383600000|2007-01-09 23:00:00|6702|6702|6694|6694|6714|6714|6684|6684|0
1168470000000|2007-01-10 23:00:00|6694|6694|6626|6626|6704|6704|6621|6621|0
1168556400000|2007-01-11 23:00:00|6626|6626|6594|6594|6637|6637|6591|6591|0
1168815600000|2007-01-14 23:00:00|6594|6594|6584|6584|6602|6602|6575|6575|0
1168902000000|2007-01-15 23:00:00|6584|6584|6587|6587|6606|6606|6580|6580|0
1168988400000|2007-01-16 23:00:00|6587|6587|6567|6567|6595|6595|6560|6560|0
1169074800000|2007-01-17 23:00:00|6567|6567|6564|6564|6574|6574|6553|6553|0
1169161200000|2007-01-18 23:00:00|6564|6564|6564|6564|6579|6579|6552|6552|0
1169420400000|2007-01-21 23:00:00|6564|6564|6552|6552|6570|6570|6544.5|6544.5|0
1169506800000|2007-01-22 23:00:00|6552|6552|6574|6574|6574|6574|6534|6534|0
1169593200000|2007-01-23 23:00:00|6574|6574|6585|6585|6604|6604|6563|6563|0
1169679600000|2007-01-24 23:00:00|6585|6585|6582|6582|6600|6600|6578|6578|0
1169766000000|2007-01-25 23:00:00|6582|6582|6591|6591|6594|6594|6570|6570|0
1170025200000|2007-01-28 23:00:00|6591|6591|6607|6607|6614|6614|6585|6585|0
1170111600000|2007-01-29 23:00:00|6607|6607|6607|6607|6611|6611|6580|6580|0
1170198000000|2007-01-30 23:00:00|6607|6607|6621|6621|6644|6644|6598|6598|0
1170284400000|2007-01-31 23:00:00|6632|6632|6620|6620|6637|6637|6604|6604|0
1170370800000|2007-02-01 23:00:00|6620|6620|6590|6590|6625|6625|6584|6584|0
1170630000000|2007-02-04 23:00:00|6590|6590|6594|6594|6614|6614|6582|6582|0
1170716400000|2007-02-05 23:00:00|6594|6594|6584|6584|6597|6597|6572|6572|0
1170802800000|2007-02-06 23:00:00|6584|6584|6604|6604|6611|6611|6580|6580|0
1170889200000|2007-02-07 23:00:00|6604|6604|6657|6657|6662|6662|6594|6594|0
1170975600000|2007-02-08 23:00:00|6657|6657|6666|6666|6687|6687|6650|6650|0
1171234800000|2007-02-11 23:00:00|6666|6666|6656|6656|6674|6674|6646|6646|0
1171321200000|2007-02-12 23:00:00|6656|6656|6693|6693|6706|6706|6646|6646|0
1171407600000|2007-02-13 23:00:00|6693|6693|6689|6689|6717|6717|6680|6680|0
1171494000000|2007-02-14 23:00:00|6689|6689|6734|6734|6731|6731|6677|6677|0
1171580400000|2007-02-15 23:00:00|6734|6734|6731|6731|6739|6739|6718|6718|0
1171839600000|2007-02-18 23:00:00|6731|6731|6740|6740|6756|6756|6724|6724|0
1171926000000|2007-02-19 23:00:00|6740|6740|6719|6719|6749|6749|6714|6714|0
1172012400000|2007-02-20 23:00:00|6719|6719|6721|6721|6745|6745|6713|6713|0
1172098800000|2007-02-21 23:00:00|6721|6721|6707|6707|6731|6731|6698|6698|0
1172185200000|2007-02-22 23:00:00|6707|6707|6706|6706|6712|6712|6688|6688|0
1172444400000|2007-02-25 23:00:00|6706|6706|6715|6715|6719|6719|6697|6697|0
1172530800000|2007-02-26 23:00:00|6715|6715|6749|6749|6754|6754|6708|6708|0
1172617200000|2007-02-27 23:00:00|6749|6749|6742.5|6742.5|6758|6758|6727|6727|0
1172703600000|2007-02-28 23:00:00|6737|6737|6732|6732|6753|6753|6716.5|6716.5|0
1172790000000|2007-03-01 23:00:00|6732|6732|6792|6792|6789|6789|6723|6723|0
1173049200000|2007-03-04 23:00:00|6792|6792|6816|6816|6842|6842|6787|6787|0
1173135600000|2007-03-05 23:00:00|6816|6816|6795|6795|6824|6824|6791|6791|0
1173222000000|2007-03-06 23:00:00|6795|6795|6817|6817|6819|6819|6781|6781|0
1173308400000|2007-03-07 23:00:00|6817|6817|6807|6807|6833|6833|6794|6794|0
1173394800000|2007-03-08 23:00:00|6807|6807|6782|6782|6825|6825|6775.5|6775.5|0
1173654000000|2007-03-11 23:00:00|6782|6782|6823|6823|6837|6837|6768|6768|0
1173740400000|2007-03-12 23:00:00|6823|6823|6842|6842|6845|6845|6814|6814|0
1173826800000|2007-03-13 23:00:00|6842|6842|6831|6831|6867|6867|6825|6825|0
1173913200000|2007-03-14 23:00:00|6831|6831|6835|6835|6844|6844|6817|6817|0
1173999600000|2007-03-15 23:00:00|6835|6835|6860|6860|6865|6865|6831|6831|0
1174258800000|2007-03-18 23:00:00|6860|6860|6838|6838|6867|6867|6821|6821|0
1174345200000|2007-03-19 23:00:00|6838|6838|6788|6788|6843|6843|6779|6779|0
1174431600000|2007-03-20 23:00:00|6788|6788|6801|6801|6804|6804|6773|6773|0
1174518000000|2007-03-21 23:00:00|6801|6801|6785|6785|6809|6809|6769|6769|0
1174604400000|2007-03-22 23:00:00|6785|6785|6775|6775|6790|6790|6766|6766|0
1174860000000|2007-03-25 22:00:00|6775|6775|6768|6768|6779|6779|6752|6752|0
1174946400000|2007-03-26 22:00:00|6768|6768|6795|6795|6802|6802|6763|6763|0
1175032800000|2007-03-27 22:00:00|6795|6795|6787|6787|6807|6807|6781|6781|0
1175119200000|2007-03-28 22:00:00|6787|6787|6790|6790|6798|6798|6774|6774|0
1175205600000|2007-03-29 22:00:00|6790|6790|6796|6796|6814|6814|6778|6778|0
1175464800000|2007-04-01 22:00:00|6790|6790|6753|6753|6791|6791|6753|6753|0
1175551200000|2007-04-02 22:00:00|6753|6753|6747|6747|6767|6767|6744|6744|0
1175637600000|2007-04-03 22:00:00|6747|6747|6766|6766|6773|6773|6745|6745|0
1175724000000|2007-04-04 22:00:00|6766|6766|6812|6812|6815|6815|6758|6758|0
1175810400000|2007-04-05 22:00:00|6812|6812|6802|6802|6818|6818|6798|6798|0
1176069600000|2007-04-08 22:00:00|6802|6802|6805|6805|6818|6818|6795|6795|0
1176156000000|2007-04-09 22:00:00|6805|6805|6811|6811|6820|6820|6794|6794|0
1176242400000|2007-04-10 22:00:00|6811|6811|6798|6798|6812|6812|6775.5|6775.5|0
1176328800000|2007-04-11 22:00:00|6798|6798|6814|6814|6823|6823|6796|6796|0
1176415200000|2007-04-12 22:00:00|6814|6814|6824|6824|6823|6823|6802|6802|0
1176674400000|2007-04-15 22:00:00|6824|6824|6799|6799|6829|6829|6797|6797|0
1176760800000|2007-04-16 22:00:00|6799|6799|6759|6759|6809|6809|6756|6756|0
1176847200000|2007-04-17 22:00:00|6759|6759|6776|6776|6778|6778|6750|6750|0
1176933600000|2007-04-18 22:00:00|6776|6776|6797|6797|6798|6798|6771|6771|0
1177020000000|2007-04-19 22:00:00|6797|6797|6781|6781|6804|6804|6781|6781|0
1177279200000|2007-04-22 22:00:00|6781|6781|6784|6784|6797|6797|6771|6771|0
1177365600000|2007-04-23 22:00:00|6784|6784|6813|6813|6815|6815|6778|6778|0
1177452000000|2007-04-24 22:00:00|6813|6813|6812|6812|6817|6817|6799|6799|0
1177538400000|2007-04-25 22:00:00|6812|6812|6826|6826|6835|6835|6799|6799|0
1177624800000|2007-04-26 22:00:00|6826|6826|6828|6828|6842|6842|6810|6810|0
1177884000000|2007-04-29 22:00:00|6828|6828|6825.5|6825.5|6836|6836|6815|6815|0
1177970400000|2007-04-30 22:00:00|6822|6822|6805|6805|6828|6828|6798|6798|0
1178056800000|2007-05-01 22:00:00|6805|6805|6828|6828|6836|6836|6797|6797|0
1178143200000|2007-05-02 22:00:00|6828|6828|6817|6817|6837|6837|6814|6814|0
1178229600000|2007-05-03 22:00:00|6817|6817|6818|6818|6834|6834|6808|6808|0
1178488800000|2007-05-06 22:00:00|6818|6818|6822|6822|6829|6829|6809|6809|0
1178575200000|2007-05-07 22:00:00|6822|6822|6807|6807|6828|6828|6790|6790|0
1178661600000|2007-05-08 22:00:00|6807|6807|6783|6783|6809|6809|6780|6780|0
1178748000000|2007-05-09 22:00:00|6783|6783|6810|6810|6818|6818|6782|6782|0
1178834400000|2007-05-10 22:00:00|6810|6810|6826|6826|6828|6828|6800|6800|0
1179093600000|2007-05-13 22:00:00|6826|6826|6839|6839|6845|6845|6817|6817|0
1179180000000|2007-05-14 22:00:00|6839|6839|6844|6844|6856|6856|6832|6832|0
1179266400000|2007-05-15 22:00:00|6844|6844|6835|6835|6858|6858|6828|6828|0
1179352800000|2007-05-16 22:00:00|6835|6835|6832|6832|6850|6850|6826|6826|0
1179439200000|2007-05-17 22:00:00|6832|6832|6844|6844|6852|6852|6823|6823|0
1179698400000|2007-05-20 22:00:00|6844|6844|6828|6828|6852|6852|6821|6821|0
1179784800000|2007-05-21 22:00:00|6828|6828|6808|6808|6833|6833|6807|6807|0
1179871200000|2007-05-22 22:00:00|6808|6808|6775|6775|6816|6816|6772|6772|0
1179957600000|2007-05-23 22:00:00|6775|6775|6764|6764|6777|6777|6759|6759|0
1180044000000|2007-05-24 22:00:00|6764|6764|6776|6776|6783|6783|6754|6754|0
1180303200000|2007-05-27 22:00:00|6776|6776|6780|6780|6788|6788|6774|6774|0
1180389600000|2007-05-28 22:00:00|6780|6780|6784|6784|6808|6808|6764|6764|0
1180476000000|2007-05-29 22:00:00|6784|6784|6796|6796|6803|6803|6780|6780|0
1180562400000|2007-05-30 22:00:00|6796|6796|6800.5|6800.5|6811|6811|6790|6790|0
1180648800000|2007-05-31 22:00:00|6791|6791|6781|6781|6798|6798|6771|6771|0
1180908000000|2007-06-03 22:00:00|6781|6781|6775|6775|6788|6788|6767|6767|0
1180994400000|2007-06-04 22:00:00|6775|6775|6781|6781|6794|6794|6769|6769|0
1181080800000|2007-06-05 22:00:00|6781|6781|6775|6775|6797|6797|6770|6770|0
1181167200000|2007-06-06 22:00:00|6775|6775|6789|6789|6799|6799|6767|6767|0
1181253600000|2007-06-07 22:00:00|6789|6789|6785|6785|6808|6808|6780|6780|0
1181512800000|2007-06-10 22:00:00|6785|6785|6785|6785|6794|6794|6777|6777|0
1181599200000|2007-06-11 22:00:00|6785|6785|6737|6737|6787|6787|6734|6734|0
1181685600000|2007-06-12 22:00:00|6737|6737|6747|6747|6752|6752|6728|6728|0
1181772000000|2007-06-13 22:00:00|6747|6747|6754|6754|6766|6766|6742|6742|0
1181858400000|2007-06-14 22:00:00|6754|6754|6768|6768|6777|6777|6750|6750|0
1182117600000|2007-06-17 22:00:00|6768|6768|6761|6761|6775|6775|6748|6748|0
1182204000000|2007-06-18 22:00:00|6761|6761|6752|6752|6766|6766|6740|6740|0
1182290400000|2007-06-19 22:00:00|6752|6752|6723|6723|6759|6759|6721|6721|0
1182376800000|2007-06-20 22:00:00|6723|6723|6718|6718|6727|6727|6711|6711|0
1182463200000|2007-06-21 22:00:00|6718|6718|6736|6736|6739|6739|6716|6716|0
1182722400000|2007-06-24 22:00:00|6736|6736|6739|6739|6741|6741|6721|6721|0
1182808800000|2007-06-25 22:00:00|6739|6739|6734|6734|6740|6740|6724|6724|0
1182895200000|2007-06-26 22:00:00|6734|6734|6727|6727|6744|6744|6722|6722|0
1182981600000|2007-06-27 22:00:00|6727|6727|6713|6713|6736|6736|6708|6708|0
1183068000000|2007-06-28 22:00:00|6713|6713|6728.5|6728.5|6751|6751|6706|6706|0
1183327200000|2007-07-01 22:00:00|6743|6743|6753|6753|6770|6770|6731|6731|0
1183413600000|2007-07-02 22:00:00|6753|6753|6748|6748|6758|6758|6742|6742|0
1183500000000|2007-07-03 22:00:00|6748|6748|6749|6749|6768|6768|6742|6742|0
1183586400000|2007-07-04 22:00:00|6749|6749|6758|6758|6779|6779|6745|6745|0
1183672800000|2007-07-05 22:00:00|6758|6758|6776|6776|6780|6780|6754|6754|0
1183932000000|2007-07-08 22:00:00|6776|6776|6761|6761|6778|6778|6752|6752|0
1184018400000|2007-07-09 22:00:00|6761|6761|6782|6782|6784|6784|6749|6749|0
1184104800000|2007-07-10 22:00:00|6782|6782|6763|6763|6797|6797|6759|6759|0
1184191200000|2007-07-11 22:00:00|6763|6763|6791|6791|6794|6794|6762|6762|0
1184277600000|2007-07-12 22:00:00|6791|6791|6773|6773|6798|6798|6770|6770|0
1184536800000|2007-07-15 22:00:00|6773|6773|6763|6763|6777|6777|6757|6757|0
1184623200000|2007-07-16 22:00:00|6763|6763|6732|6732|6782|6782|6728|6728|0
1184709600000|2007-07-17 22:00:00|6732|6732|6724|6724|6744|6744|6707|6707|0
1184796000000|2007-07-18 22:00:00|6724|6724|6732|6732|6754|6754|6717|6717|0
1184882400000|2007-07-19 22:00:00|6732|6732|6726|6726|6737|6737|6712|6712|0
1185141600000|2007-07-22 22:00:00|6726|6726|6703|6703|6735|6735|6702|6702|0
1185228000000|2007-07-23 22:00:00|6703|6703|6704|6704|6710|6710|6686|6686|0
1185314400000|2007-07-24 22:00:00|6704|6704|6680|6680|6713|6713|6678|6678|0
1185400800000|2007-07-25 22:00:00|6680|6680|6715|6715|6714|6714|6677|6677|0
1185487200000|2007-07-26 22:00:00|6715|6715|6736|6736|6738|6738|6703|6703|0
1185746400000|2007-07-29 22:00:00|6736|6736|6764|6764|6769|6769|6730|6730|0
1185832800000|2007-07-30 22:00:00|6764|6764|6744|6744|6765|6765|6723|6723|0
1185919200000|2007-07-31 22:00:00|6736|6736|6728|6728|6755|6755|6721|6721|0
1186005600000|2007-08-01 22:00:00|6728|6728|6725|6725|6737|6737|6718|6718|0
1186092000000|2007-08-02 22:00:00|6725|6725|6771|6771|6756|6756|6720|6720|0
1186351200000|2007-08-05 22:00:00|6771|6771|6790|6790|6810|6810|6755|6755|0
1186437600000|2007-08-06 22:00:00|6790|6790|6795|6795|6817|6817|6786|6786|0
1186524000000|2007-08-07 22:00:00|6795|6795|6774|6774|6811|6811|6768|6768|0
1186610400000|2007-08-08 22:00:00|6774|6774|6759|6759|6780|6780|6741|6741|0
1186696800000|2007-08-09 22:00:00|6759|6759|6768|6768|6784|6784|6748|6748|0
1186956000000|2007-08-12 22:00:00|6768|6768|6762|6762|6795|6795|6754|6754|0
1187042400000|2007-08-13 22:00:00|6762|6762|6777|6777|6796|6796|6755|6755|0
1187128800000|2007-08-14 22:00:00|6777|6777|6757|6757|6791|6791|6750|6750|0
1187215200000|2007-08-15 22:00:00|6757|6757|6765|6765|6777|6777|6744|6744|0
1187301600000|2007-08-16 22:00:00|6765|6765|6802|6802|6815|6815|6758|6758|0
1187560800000|2007-08-19 22:00:00|6802|6802|6776|6776|6826|6826|6775|6775|0
1187647200000|2007-08-20 22:00:00|6776|6776|6793|6793|6821|6821|6772|6772|0
1187733600000|2007-08-21 22:00:00|6793|6793|6795|6795|6802|6802|6773|6773|0
1187820000000|2007-08-22 22:00:00|6795|6795|6761|6761|6800|6800|6754|6754|0
1187906400000|2007-08-23 22:00:00|6761|6761|6788|6788|6796|6796|6760|6760|0
1188165600000|2007-08-26 22:00:00|6788|6788|6782|6782|6790|6790|6767|6767|0
1188252000000|2007-08-27 22:00:00|6782|6782|6795|6795|6808|6808|6781|6781|0
1188338400000|2007-08-28 22:00:00|6795|6795|6779|6779|6801|6801|6761|6761|0
1188424800000|2007-08-29 22:00:00|6779|6779|6775|6775|6788|6788|6764|6764|0
1188511200000|2007-08-30 22:00:00|6775|6775|6766|6766|6787|6787|6745|6745|0
1188770400000|2007-09-02 22:00:00|6757|6757|6747|6747|6766|6766|6739|6739|0
1188856800000|2007-09-03 22:00:00|6747|6747|6754|6754|6768|6768|6736|6736|0
1188943200000|2007-09-04 22:00:00|6754|6754|6755|6755|6772|6772|6746|6746|0
1189029600000|2007-09-05 22:00:00|6755|6755|6766|6766|6775|6775|6739|6739|0
1189116000000|2007-09-06 22:00:00|6766|6766|6794|6794|6798|6798|6759|6759|0
1189375200000|2007-09-09 22:00:00|6794|6794|6807|6807|6809|6809|6780|6780|0
1189461600000|2007-09-10 22:00:00|6807|6807|6808|6808|6818|6818|6794|6794|0
1189548000000|2007-09-11 22:00:00|6808|6808|6849|6849|6858|6858|6802|6802|0
1189634400000|2007-09-12 22:00:00|6849|6849|6864|6864|6874|6874|6829|6829|0
1189720800000|2007-09-13 22:00:00|6864|6864|6913|6913|6919|6919|6856|6856|0
1189980000000|2007-09-16 22:00:00|6913|6913|6948|6948|6962|6962|6903|6903|0
1190066400000|2007-09-17 22:00:00|6948|6948|6944|6944|6973|6973|6931|6931|0
1190152800000|2007-09-18 22:00:00|6944|6944|6983|6983|6997|6997|6930|6930|0
1190239200000|2007-09-19 22:00:00|6983|6983|6997|6997|7011|7011|6975|6975|0
1190325600000|2007-09-20 22:00:00|6997|6997|6972|6972|7020|7020|6963|6963|0
1190584800000|2007-09-23 22:00:00|6972|6972|6961|6961|6974|6974|6950|6950|0
1190671200000|2007-09-24 22:00:00|6961|6961|7006|7006|7014|7014|6960|6960|0
1190757600000|2007-09-25 22:00:00|7006|7006|7008|7008|7029|7029|6992|6992|0
1190844000000|2007-09-26 22:00:00|7008|7008|6978|6978|7016|7016|6975|6975|0
1190930400000|2007-09-27 22:00:00|6978|6978|6987.5|6987.5|7015|7015|6960|6960|0
1191189600000|2007-09-30 22:00:00|6973|6973|6964|6964|6979|6979|6946|6946|0
1191276000000|2007-10-01 22:00:00|6964|6964|6932|6932|6971|6971|6925|6925|0
1191362400000|2007-10-02 22:00:00|6932|6932|6932|6932|6963|6963|6929|6929|0
1191448800000|2007-10-03 22:00:00|6932|6932|6931|6931|6957|6957|6908|6908|0
1191535200000|2007-10-04 22:00:00|6931|6931|6928|6928|6943|6943|6908|6908|0
1191794400000|2007-10-07 22:00:00|6928|6928|6898|6898|6931|6931|6895|6895|0
1191880800000|2007-10-08 22:00:00|6898|6898|6922|6922|6935|6935|6891|6891|0
1191967200000|2007-10-09 22:00:00|6922|6922|6923|6923|6940|6940|6904|6904|0
1192053600000|2007-10-10 22:00:00|6923|6923|6981|6981|6996|6996|6921|6921|0
1192140000000|2007-10-11 22:00:00|6981|6981|6965|6965|7007|7007|6958|6958|0
1192399200000|2007-10-14 22:00:00|6965|6965|6955|6955|6989|6989|6946|6946|0
1192485600000|2007-10-15 22:00:00|6955|6955|6970|6970|6980|6980|6948|6948|0
1192572000000|2007-10-16 22:00:00|6970|6970|6961|6961|6987|6987|6957|6957|0
1192658400000|2007-10-17 22:00:00|6961|6961|6991|6991|6993|6993|6959|6959|0
1192744800000|2007-10-18 22:00:00|6991|6991|6976|6976|7001|7001|6957|6957|0
1193004000000|2007-10-21 22:00:00|6976|6976|6977|6977|6995|6995|6963|6963|0
1193090400000|2007-10-22 22:00:00|6977|6977|6950|6950|6982|6982|6943|6943|0
1193176800000|2007-10-23 22:00:00|6950|6950|6962|6962|6961|6961|6934|6934|0
1193263200000|2007-10-24 22:00:00|6962|6962|6983|6983|6989|6989|6954|6954|0
1193349600000|2007-10-25 22:00:00|6983|6983|7015|7015|7016|7016|6977|6977|0
1193612400000|2007-10-28 23:00:00|7015|7015|6990|6990|7019|7019|6984|6984|0
1193698800000|2007-10-29 23:00:00|6990|6990|6982|6982|6996|6996|6963|6963|0
1193785200000|2007-10-30 23:00:00|6982|6982|6966|6966|6985|6985|6947|6947|0
1193871600000|2007-10-31 23:00:00|6956|6956|6943|6943|6962|6962|6917|6917|0
1193958000000|2007-11-01 23:00:00|6943|6943|6947|6947|6963|6963|6935|6935|0
1194217200000|2007-11-04 23:00:00|6947|6947|6952|6952|6965|6965|6929|6929|0
1194303600000|2007-11-05 23:00:00|6952|6952|6973|6973|6980|6980|6948|6948|0
1194390000000|2007-11-06 23:00:00|6973|6973|6962|6962|7004|7004|6959|6959|0
1194476400000|2007-11-07 23:00:00|6962|6962|6963|6963|6985|6985|6948|6948|0
1194562800000|2007-11-08 23:00:00|6963|6963|7034|7034|7025|7025|6956|6956|0
1194822000000|2007-11-11 23:00:00|7034|7034|7075|7075|7076|7076|7005|7005|0
1194908400000|2007-11-12 23:00:00|7075|7075|7049|7049|7079|7079|7036|7036|0
1194994800000|2007-11-13 23:00:00|7049|7049|7139|7139|7139|7139|7041|7041|0
1195081200000|2007-11-14 23:00:00|7139|7139|7143|7143|7166|7166|7121|7121|0
1195167600000|2007-11-15 23:00:00|7143|7143|7141|7141|7171|7171|7135|7135|0
1195426800000|2007-11-18 23:00:00|7141|7141|7151|7151|7165|7165|7124|7124|0
1195513200000|2007-11-19 23:00:00|7151|7151|7176|7176|7176|7176|7138|7138|0
1195599600000|2007-11-20 23:00:00|7176|7176|7192|7192|7213|7213|7163|7163|0
1195686000000|2007-11-21 23:00:00|7192|7192|7200|7200|7211|7211|7175|7175|0
1195772400000|2007-11-22 23:00:00|7200|7200|7193|7193|7216|7216|7177|7177|0
1196031600000|2007-11-25 23:00:00|7193|7193|7178|7178|7195|7195|7159|7159|0
1196118000000|2007-11-26 23:00:00|7178|7178|7162|7162|7196|7196|7159|7159|0
1196204400000|2007-11-27 23:00:00|7162|7162|7127|7127|7180|7180|7121|7121|0
1196290800000|2007-11-28 23:00:00|7127|7127|7151|7151|7165|7165|7121|7121|0
1196377200000|2007-11-29 23:00:00|7151|7151|7135|7135|7163|7163|7107|7107|0
1196636400000|2007-12-02 23:00:00|7122|7122|7096|7096|7136|7136|7087|7087|0
1196722800000|2007-12-03 23:00:00|7096|7096|7171|7171|7178|7178|7089|7089|0
1196809200000|2007-12-04 23:00:00|7171|7171|7210|7210|7239|7239|7162|7162|0
1196895600000|2007-12-05 23:00:00|7210|7210|7216|7216|7225|7225|7171|7171|0
1196982000000|2007-12-06 23:00:00|7216|7216|7217|7217|7232|7232|7193|7193|0
1197241200000|2007-12-09 23:00:00|7217|7217|7189|7189|7223|7223|7177|7177|0
1197327600000|2007-12-10 23:00:00|7189|7189|7202|7202|7216|7216|7150|7150|0
1197414000000|2007-12-11 23:00:00|7202|7202|7185|7185|7208|7208|7161|7161|0
1197500400000|2007-12-12 23:00:00|7185|7185|7166|7166|7209|7209|7146|7146|0
1197586800000|2007-12-13 23:00:00|7166|7166|7138|7138|7178|7178|7138|7138|0
1197846000000|2007-12-16 23:00:00|7138|7138|7123|7123|7156|7156|7112|7112|0
1197932400000|2007-12-17 23:00:00|7123|7123|7156|7156|7159|7159|7116|7116|0
1198018800000|2007-12-18 23:00:00|7156|7156|7195|7195|7207|7207|7123|7123|0
1198105200000|2007-12-19 23:00:00|7195|7195|7222|7222|7239|7239|7192|7192|0
1198191600000|2007-12-20 23:00:00|7222|7222|7247|7247|7256|7256|7213|7213|0
1198450800000|2007-12-23 23:00:00|7247|7247|7277|7277|7290|7290|7241|7241|0
1198537200000|2007-12-24 23:00:00|7277|7277|7277|7277|7286|7286|7263|7263|0
1198623600000|2007-12-25 23:00:00|7277|7277|7303|7303|7314|7314|7268|7268|0
1198710000000|2007-12-26 23:00:00|7303|7303|7327|7327|7340|7340|7277|7277|0
1198796400000|2007-12-27 23:00:00|7327|7327|7376|7376|7389|7389|7307|7307|0
1199055600000|2007-12-30 23:00:00|7376|7376|7353|7353|7388|7388|7318|7318|0
1199142000000|2007-12-31 23:00:00|7340|7340|7345|7345|7364|7364|7338|7338|0
1199228400000|2008-01-01 23:00:00|7345|7345|7429|7429|7450|7450|7340|7340|0
1199314800000|2008-01-02 23:00:00|7429|7429|7480|7480|7482|7482|7413|7413|0
1199401200000|2008-01-03 23:00:00|7480|7480|7469|7469|7493|7493|7423|7423|0
1199660400000|2008-01-06 23:00:00|7469|7469|7458|7458|7481|7481|7436|7436|0
1199746800000|2008-01-07 23:00:00|7458|7458|7453|7453|7466|7466|7420|7420|0
1199833200000|2008-01-08 23:00:00|7453|7453|7483|7483|7503|7503|7445|7445|0
1199919600000|2008-01-09 23:00:00|7483|7483|7548|7548|7565|7565|7462|7462|0
1200006000000|2008-01-10 23:00:00|7548|7548|7548|7548|7586|7586|7534|7534|0
1200265200000|2008-01-13 23:00:00|7548|7548|7599|7599|7608|7608|7547|7547|0
1200351600000|2008-01-14 23:00:00|7599|7599|7542|7542|7613.5|7613.5|7525|7525|0
1200438000000|2008-01-15 23:00:00|7542|7542|7460|7460|7576|7576|7437|7437|0
1200524400000|2008-01-16 23:00:00|7460|7460|7426|7426|7481|7481|7414|7414|0
1200610800000|2008-01-17 23:00:00|7426|7426|7457|7457|7496|7496|7416|7416|0
1200870000000|2008-01-20 23:00:00|7457|7457|7435|7435|7463|7463|7419|7419|0
1200956400000|2008-01-21 23:00:00|7435|7435|7459|7459|7475|7475|7395|7395|0
1201042800000|2008-01-22 23:00:00|7459|7459|7476|7476|7483|7483|7439|7439|0
1201129200000|2008-01-23 23:00:00|7476|7476|7464|7464|7490|7490|7458|7458|0
1201215600000|2008-01-24 23:00:00|7464|7464|7397|7397|7478.5|7478.5|7399|7399|0
1201474800000|2008-01-27 23:00:00|7397|7397|7449|7449|7459|7459|7388|7388|0
1201561200000|2008-01-28 23:00:00|7449|7449|7426|7426|7457|7457|7415|7415|0
1201647600000|2008-01-29 23:00:00|7426|7426|7474|7474|7473|7473|7411|7411|0
1201734000000|2008-01-30 23:00:00|7474|7474|7469|7469|7493|7493|7445|7445|0
1201820400000|2008-01-31 23:00:00|7475|7475|7531|7531|7544|7544|7457|7457|0
1202079600000|2008-02-03 23:00:00|7531|7531|7512|7512|7543|7543|7487|7487|0
1202166000000|2008-02-04 23:00:00|7512|7512|7456|7456|7516|7516|7444|7444|0
1202252400000|2008-02-05 23:00:00|7456|7456|7462|7462|7481|7481|7439|7439|0
1202338800000|2008-02-06 23:00:00|7462|7462|7455|7455|7502|7502|7444|7444|0
1202425200000|2008-02-07 23:00:00|7455|7455|7462|7462|7466|7466|7424|7424|0
1202684400000|2008-02-10 23:00:00|7462|7462|7439|7439|7510|7510|7437|7437|0
1202770800000|2008-02-11 23:00:00|7439|7439|7436|7436|7462|7462|7429|7429|0
1202857200000|2008-02-12 23:00:00|7436|7436|7421|7421|7449|7449|7411|7411|0
1202943600000|2008-02-13 23:00:00|7421|7421|7434|7434|7437|7437|7403|7403|0
1203030000000|2008-02-14 23:00:00|7434|7434|7498|7498|7492|7492|7424|7424|0
1203289200000|2008-02-17 23:00:00|7498|7498|7503|7503|7522|7522|7476|7476|0
1203375600000|2008-02-18 23:00:00|7503|7503|7560|7560|7570|7570|7501|7501|0
1203462000000|2008-02-19 23:00:00|7560|7560|7574|7574|7578|7578|7523|7523|0
1203548400000|2008-02-20 23:00:00|7574|7574|7543|7543|7581|7581|7517|7517|0
1203634800000|2008-02-21 23:00:00|7543|7543|7532.7|7532.7|7553|7553|7521|7521|0
1203894000000|2008-02-24 23:00:00|7532.7|7532.7|7537|7537|7555|7555|7522|7522|0
1203980400000|2008-02-25 23:00:00|7537|7537|7537|7537|7553|7553|7513|7513|0
1204066800000|2008-02-26 23:00:00|7537|7537|7633|7633|7636|7636|7524|7524|0
1204153200000|2008-02-27 23:00:00|7633|7633|7636|7636|7642|7642|7608|7608|0
1204239600000|2008-02-28 23:00:00|7636|7636|7651|7651|7678|7678|7624|7624|0
1204498800000|2008-03-02 23:00:00|7638|7638|7666|7666|7678|7678|7632|7632|0
1204585200000|2008-03-03 23:00:00|7666|7666|7659|7659|7674|7674|7636|7636|0
1204671600000|2008-03-04 23:00:00|7659|7659|7661|7661|7689|7689|7643|7643|0
1204758000000|2008-03-05 23:00:00|7661|7661|7655|7655|7692|7692|7635|7635|0
1204844400000|2008-03-06 23:00:00|7655|7655|7615.5|7615.5|7658|7658|7599|7599|0
1205103600000|2008-03-09 23:00:00|7615.5|7615.5|7641|7641|7641.5|7641.5|7595|7595|0
1205190000000|2008-03-10 23:00:00|7641|7641|7640|7640|7678|7678|7633|7633|0
1205276400000|2008-03-11 23:00:00|7640|7640|7676|7676|7680|7680|7625|7625|0
1205362800000|2008-03-12 23:00:00|7676|7676|7687|7687|7694|7694|7639|7639|0
1205449200000|2008-03-13 23:00:00|7687|7687|7792|7792|7764|7764|7663|7663|0
1205708400000|2008-03-16 23:00:00|7792|7792|7867|7867|7912|7912|7779|7779|0
1205794800000|2008-03-17 23:00:00|7867|7867|7778|7778|7885|7885|7774|7774|0
1205881200000|2008-03-18 23:00:00|7778|7778|7887|7887|7893|7893|7768|7768|0
1205967600000|2008-03-19 23:00:00|7887|7887|7769|7769|7892|7892|7757|7757|0
1206054000000|2008-03-20 23:00:00|7769|7769|7783|7783|7802|7802|7763|7763|0
1206313200000|2008-03-23 23:00:00|7783|7783|7767|7767|7791|7791|7744|7744|0
1206399600000|2008-03-24 23:00:00|7767|7767|7794|7794|7828.2|7828.2|7749|7749|0
1206486000000|2008-03-25 23:00:00|7794|7794|7890|7890|7892|7892|7779|7779|0
1206572400000|2008-03-26 23:00:00|7890|7890|7869.2|7869.2|7900|7900|7808|7808|0
1206658800000|2008-03-27 23:00:00|7869.2|7869.2|7920|7920|7929|7929|7857|7857|0
1206914400000|2008-03-30 22:00:00|7920|7920|7939|7939|7982|7982|7896|7896|0
1207000800000|2008-03-31 22:00:00|7949|7949|7902|7902|7958|7958|7870|7870|0
1207087200000|2008-04-01 22:00:00|7902|7902|7887.5|7887.5|7903|7903|7851|7851|0
1207173600000|2008-04-02 22:00:00|7887.5|7887.5|7856|7856|7909|7909|7821|7821|0
1207260000000|2008-04-03 22:00:00|7856|7856|7887|7887|7900|7900|7839|7839|0
1207519200000|2008-04-06 22:00:00|7887|7887|7897|7897|7915|7915|7865|7865|0
1207605600000|2008-04-07 22:00:00|7897|7897|7976|7976|7989|7989|7893|7893|0
1207692000000|2008-04-08 22:00:00|7976|7976|8013|8013|8023|8023|7965|7965|0
1207778400000|2008-04-09 22:00:00|8013|8013|7982.5|7982.5|8029|8029|7964|7964|0
1207864800000|2008-04-10 22:00:00|7982.5|7982.5|7984|7984|8037|8037|7974|7974|0
1208124000000|2008-04-13 22:00:00|7984|7984|8010|8010|8010|8010|7960|7960|0
1208210400000|2008-04-14 22:00:00|8010|8010|8044|8044|8065|8065|8005|8005|0
1208296800000|2008-04-15 22:00:00|8044|8044|8081|8081|8098|8098|8021|8021|0
1208383200000|2008-04-16 22:00:00|8081|8081|7985|7985|8097|8097|7969|7969|0
1208469600000|2008-04-17 22:00:00|7985|7985|7913|7913|7997|7997|7873|7873|0
1208728800000|2008-04-20 22:00:00|7913|7913|8039|8039|8041|8041|7896|7896|0
1208815200000|2008-04-21 22:00:00|8039|8039|8017|8017|8050|8050|7978|7978|0
1208901600000|2008-04-22 22:00:00|8017|8017|8024|8024|8043|8043|7993|7993|0
1208988000000|2008-04-23 22:00:00|8024|8024|7948|7948|8028|8028|7935|7935|0
1209074400000|2008-04-24 22:00:00|7948|7948|7868|7868|7953.2|7953.2|7850|7850|0
1209333600000|2008-04-27 22:00:00|7868|7868|7860|7860|7906|7906|7833|7833|0
1209420000000|2008-04-28 22:00:00|7860|7860|7903|7903|7920|7920|7828|7828|0
1209506400000|2008-04-29 22:00:00|7903|7903|7892.5|7892.5|7947|7947|7838|7838|0
1209592800000|2008-04-30 22:00:00|7855|7855|7824|7824|7877|7877|7799|7799|0
1209679200000|2008-05-01 22:00:00|7824|7824|7820|7820|7838|7838|7763|7763|0
1209938400000|2008-05-04 22:00:00|7820|7820|7857|7857|7874|7874|7815|7815|0
1210024800000|2008-05-05 22:00:00|7857|7857|7869|7869|7890|7890|7845|7845|0
1210111200000|2008-05-06 22:00:00|7869|7869|7875|7875|7918|7918|7858|7858|0
1210197600000|2008-05-07 22:00:00|7875|7875|7880|7880|7889|7889|7820|7820|0
1210284000000|2008-05-08 22:00:00|7880|7880|7924|7924|7942|7942|7869|7869|0
1210543200000|2008-05-11 22:00:00|7924|7924|7940|7940|7954|7954|7875|7875|0
1210629600000|2008-05-12 22:00:00|7940|7940|7950|7950|7975|7975|7913|7913|0
1210716000000|2008-05-13 22:00:00|7950|7950|7950|7950|7968|7968|7923|7923|0
1210802400000|2008-05-14 22:00:00|7950|7950|7968|7968|7988|7988|7924|7924|0
1211148000000|2008-05-18 22:00:00|7968|7968|7962|7962|7979|7979|7948|7948|0
1211234400000|2008-05-19 22:00:00|7962|7962|7955|7955|7981|7981|7942|7942|0
1211320800000|2008-05-20 22:00:00|7955|7955|8008|8008|8034|8034|7949.5|7949.5|0
1211407200000|2008-05-21 22:00:00|8008|8008|7942|7942|8014|8014|7924|7924|0
1211493600000|2008-05-22 22:00:00|7942|7942|7961|7961|7971|7971|7934|7934|0
1211752800000|2008-05-25 22:00:00|7961|7961|7960|7960|7973|7973|7944|7944|0
1211839200000|2008-05-26 22:00:00|7960|7960|7937|7937|7984|7984|7933|7933|0
1211925600000|2008-05-27 22:00:00|7937|7937|7899|7899|7955.5|7955.5|7880|7880|0
1212012000000|2008-05-28 22:00:00|7899|7899|7852|7852|7917|7917|7841|7841|0
1212098400000|2008-05-29 22:00:00|7852|7852|7853.5|7853.5|7876|7876|7831|7831|0
1212357600000|2008-06-01 22:00:00|7869|7869|7903|7903|7930|7930|7866|7866|0
1212444000000|2008-06-02 22:00:00|7903|7903|7868|7868|7940|7940|7853|7853|0
1212530400000|2008-06-03 22:00:00|7868|7868|7892|7892|7918|7918|7863|7863|0
1212616800000|2008-06-04 22:00:00|7892|7892|8014.5|8014.5|7964|7964|7884|7884|0
1212962400000|2008-06-08 22:00:00|8014.5|8014.5|7920|7920|8033|8033|7912|7912|0
1213048800000|2008-06-09 22:00:00|7920|7920|7909|7909|7948|7948|7884|7884|0
1213135200000|2008-06-10 22:00:00|7909|7909|7922|7922|7939|7939|7899|7899|0
1213221600000|2008-06-11 22:00:00|7922|7922|7940|7940|7939|7939|7882|7882|0
1213308000000|2008-06-12 22:00:00|7940|7940|7909|7909|7946|7946|7868|7868|0
1213567200000|2008-06-15 22:00:00|7909|7909|7881|7881|7913|7913|7859|7859|0
1213653600000|2008-06-16 22:00:00|7881|7881|7925|7925|7955|7955|7868|7868|0
1213740000000|2008-06-17 22:00:00|7925|7925|7929|7929|7952|7952|7912|7912|0
1213826400000|2008-06-18 22:00:00|7929|7929|7859|7859|7947|7947|7847|7847|0
1213912800000|2008-06-19 22:00:00|7859|7859|7911.5|7911.5|7924|7924|7852|7852|0
1214172000000|2008-06-22 22:00:00|7911.5|7911.5|7896|7896|7920|7920|7891|7891|0
1214258400000|2008-06-23 22:00:00|7896|7896|7897|7897|7928.5|7928.5|7891|7891|0
1214344800000|2008-06-24 22:00:00|7897|7897|7932|7932|7948|7948|7890|7890|0
1214431200000|2008-06-25 22:00:00|7932|7932|7919.5|7919.5|7950|7950|7906|7906|0
1214517600000|2008-06-26 22:00:00|7919.5|7919.5|7910|7910|7946|7946|7893|7893|0
1214776800000|2008-06-29 22:00:00|7910|7910|7916|7916|7938|7938|7894|7894|0
1217455200000|2008-07-30 22:00:00|7860|7860|7876|7876|7895|7895|7857|7857|0
1217800800000|2008-08-03 22:00:00|7881|7881|7937|7937|7945|7945|7879|7879|0
1217887200000|2008-08-04 22:00:00|7937|7937|7910|7910|7942|7942|7900|7900|0
1217973600000|2008-08-05 22:00:00|7910|7910|7882.5|7882.5|7928|7928|7900|7900|0
1218146400000|2008-08-07 22:00:00|7882.5|7882.5|7806|7806|7898|7898|7808|7808|0
1218405600000|2008-08-10 22:00:00|7806|7806|7795|7795|7838|7838|7796|7796|0
1218492000000|2008-08-11 22:00:00|7795|7795|7982|7982|7875|7875|7789|7789|0
1218664800000|2008-08-13 22:00:00|7982|7982|7921|7921|7992|7992|7912|7912|0
1218751200000|2008-08-14 22:00:00|7921|7921|7874.5|7874.5|7944|7944|7863|7863|0
1219010400000|2008-08-17 22:00:00|7874.5|7874.5|7882|7882|7909|7909|7869|7869|0
1219096800000|2008-08-18 22:00:00|7882|7882|7915|7915|7921|7921|7870|7870|0
1219183200000|2008-08-19 22:00:00|7915|7915|7918|7918|7935|7935|7898|7898|0
1219269600000|2008-08-20 22:00:00|7918|7918|7930|7930|7946|7946|7905|7905|0
1219356000000|2008-08-21 22:00:00|7930|7930|7985|7985|7988|7988|7923|7923|0
1219615200000|2008-08-24 22:00:00|7985|7985|7961|7961|8004|8004|7958|7958|0
1219701600000|2008-08-25 22:00:00|7961|7961|7964|7964|7980|7980|7937|7937|0
1219788000000|2008-08-26 22:00:00|7964|7964|8019|8019|8030|8030|7959|7959|0
1219874400000|2008-08-27 22:00:00|8019|8019|8037|8037|8060|8060|8016|8016|0
1219960800000|2008-08-28 22:00:00|8037|8037|8052.5|8052.5|8075|8075|8030|8030|0
1220220000000|2008-08-31 22:00:00|8110|8110|8110|8110|8140|8140|8088|8088|0
1220306400000|2008-09-01 22:00:00|8110|8110|8142|8142|8162|8162|8101|8101|0
1220392800000|2008-09-02 22:00:00|8142|8142|8163|8163|8172|8172|8121|8121|0
1220479200000|2008-09-03 22:00:00|8163|8163|8094|8094|8186|8186|8068|8068|0
1220565600000|2008-09-04 22:00:00|8094|8094|8048|8048|8141|8141|8053|8053|0
1220824800000|2008-09-07 22:00:00|8048|8048|8032|8032|8077|8077|8019|8019|0
1220911200000|2008-09-08 22:00:00|8032|8032|8019|8019|8050|8050|8001|8001|0
1220997600000|2008-09-09 22:00:00|8019|8019|7981|7981|8041|8041|7969|7969|0
1221084000000|2008-09-10 22:00:00|7981|7981|7972|7972|7991|7991|7920|7920|0
1221170400000|2008-09-11 22:00:00|7972|7972|7946|7946|7980|7980|7910|7910|0
1221429600000|2008-09-14 22:00:00|7946|7946|7924|7924|8005|8005|7906|7906|0
1221516000000|2008-09-15 22:00:00|7924|7924|7921|7921|7982|7982|7906|7906|0
1221602400000|2008-09-16 22:00:00|7921|7921|7887|7887|7984|7984|7861|7861|0
1221688800000|2008-09-17 22:00:00|7887|7887|7885|7885|7962|7962|7859|7859|0
1221775200000|2008-09-18 22:00:00|7885|7885|7895|7895|7932|7932|7845|7845|0
1222034400000|2008-09-21 22:00:00|7895|7895|7961|7961|7979|7979|7881|7881|0
1222120800000|2008-09-22 22:00:00|7961|7961|7910|7910|7979|7979|7904|7904|0
1222207200000|2008-09-23 22:00:00|7910|7910|7910|7910|7939|7939|7883|7883|0
1222293600000|2008-09-24 22:00:00|7910|7910|7954|7954|7973|7973|7898|7898|0
1222380000000|2008-09-25 22:00:00|7954|7954|7940|7940|7968|7968|7913|7913|0
1222639200000|2008-09-28 22:00:00|7940|7940|7987|7987|8016|8016|7905|7905|0
1222725600000|2008-09-29 22:00:00|7987|7987|7918.5|7918.5|7995|7995|7842|7842|0
1222812000000|2008-09-30 22:00:00|7917|7917|7912|7912|7953|7953|7890|7890|0
1222898400000|2008-10-01 22:00:00|7912|7912|7827|7827|7920|7920|7823|7823|0
1222984800000|2008-10-02 22:00:00|7827|7827|7733|7733|7847|7847|7751|7751|0
1223244000000|2008-10-05 22:00:00|7733|7733|7749|7749|7797|7797|7700|7700|0
1223330400000|2008-10-06 22:00:00|7749|7749|7765|7765|7812|7812|7708|7708|0
1223416800000|2008-10-07 22:00:00|7765|7765|7883|7883|7939|7939|7717|7717|0
1223503200000|2008-10-08 22:00:00|7883|7883|7954|7954|7972|7972|7858|7858|0
1223589600000|2008-10-09 22:00:00|7954|7954|7920|7920|8069|8069|7852|7852|0
1223848800000|2008-10-12 22:00:00|7920|7920|7805|7805|7966|7966|7780|7780|0
1223935200000|2008-10-13 22:00:00|7805|7805|7818|7818|7846|7846|7760|7760|0
1224021600000|2008-10-14 22:00:00|7818|7818|7847|7847|7828|7828|7733|7733|0
1224108000000|2008-10-15 22:00:00|7847|7847|7774|7774|7860|7860|7737|7737|0
1224194400000|2008-10-16 22:00:00|7774|7774|7740|7740|7808|7808|7738|7738|0
1224453600000|2008-10-19 22:00:00|7740|7740|7771|7771|7783|7783|7692|7692|0
1224540000000|2008-10-20 22:00:00|7771|7771|7821|7821|7837|7837|7735|7735|0
1224626400000|2008-10-21 22:00:00|7821|7821|7900|7900|7957|7957|7810|7810|0
1224712800000|2008-10-22 22:00:00|7900|7900|7953|7953|7990|7990|7835|7835|0
1224799200000|2008-10-23 22:00:00|7953|7953|7965|7965|8195|8195|7904|7904|0
1225062000000|2008-10-26 23:00:00|7965|7965|8025|8025|8123|8123|7942|7942|0
1225148400000|2008-10-27 23:00:00|8025|8025|7984|7984|8049|8049|7957|7957|0
1225234800000|2008-10-28 23:00:00|7984|7984|7900|7900|8001|8001|7834|7834|0
1225321200000|2008-10-29 23:00:00|7900|7900|7854|7854|8008|8008|7839|7839|0
1225407600000|2008-10-30 23:00:00|7854|7854|7868|7868|7929|7929|7807|7807|0
1225666800000|2008-11-02 23:00:00|7927|7927|7990|7990|8058|8058|7839|7839|0
1225753200000|2008-11-03 23:00:00|7990|7990|8132|8132|8150|8150|7972|7972|0
1225839600000|2008-11-04 23:00:00|8132|8132|8132|8132|8164|8164|8043|8043|0
1225926000000|2008-11-05 23:00:00|8132|8132|8134|8134|8155|8155|8002|8002|0
1226012400000|2008-11-06 23:00:00|8134|8134|8107|8107|8193|8193|8065|8065|0
1226271600000|2008-11-09 23:00:00|8107|8107|8164|8164|8208|8208|8103|8103|0
1226358000000|2008-11-10 23:00:00|8164|8164|8144|8144|8214|8214|8110|8110|0
1226444400000|2008-11-11 23:00:00|8144|8144|8356|8356|8411|8411|8126|8126|0
1226530800000|2008-11-12 23:00:00|8356|8356|8609|8609|8662|8662|8341|8341|0
1226617200000|2008-11-13 23:00:00|8609|8609|8553|8553|8634|8634|8521|8521|0
1226876400000|2008-11-16 23:00:00|8553|8553|8434|8434|8568|8568|8404|8404|0
1226962800000|2008-11-17 23:00:00|8434|8434|8435|8435|8458|8458|8357|8357|0
1227049200000|2008-11-18 23:00:00|8435|8435|8358|8358|8462|8462|8339|8339|0
1227135600000|2008-11-19 23:00:00|8358|8358|8455|8455|8500|8500|8331|8331|0
1227222000000|2008-11-20 23:00:00|8455|8455|8437|8437|8506|8506|8368|8368|0
1227481200000|2008-11-23 23:00:00|8437|8437|8521|8521|8537|8537|8427|8427|0
1227567600000|2008-11-24 23:00:00|8521|8521|8445|8445|8568|8568|8396|8396|0
1227654000000|2008-11-25 23:00:00|8445|8445|8401|8401|8484|8484|8359|8359|0
1227740400000|2008-11-26 23:00:00|8401|8401|8373|8373|8419|8419|8345|8345|0
1227826800000|2008-11-27 23:00:00|8373|8373|8315.5|8315.5|8401|8401|8230|8230|0
1228086000000|2008-11-30 23:00:00|8266|8266|8467|8467|8527|8527|8239|8239|0
1228172400000|2008-12-01 23:00:00|8467|8467|8527|8527|8549|8549|8436|8436|0
1228258800000|2008-12-02 23:00:00|8527|8527|8597|8597|8607|8607|8508|8508|0
1228345200000|2008-12-03 23:00:00|8597|8597|8710|8710|8725|8725|8584|8584|0
1228431600000|2008-12-04 23:00:00|8710|8710|8630|8630|8721|8721|8610|8610|0
1228690800000|2008-12-07 23:00:00|8630|8630|8691|8691|8738|8738|8576|8576|0
1228777200000|2008-12-08 23:00:00|8691|8691|8765|8765|8766|8766|8664|8664|0
1228863600000|2008-12-09 23:00:00|8765|8765|8807|8807|8824|8824|8722|8722|0
1228950000000|2008-12-10 23:00:00|8807|8807|8887|8887|8908|8908|8759|8759|0
1229036400000|2008-12-11 23:00:00|8887|8887|8936|8936|8997|8997|8852|8852|0
1229295600000|2008-12-14 23:00:00|8936|8936|8944|8944|9022|9022|8884|8884|0
1229382000000|2008-12-15 23:00:00|8944|8944|9015|9015|9049|9049|8919|8919|0
1229468400000|2008-12-16 23:00:00|9015|9015|9282|9282|9325|9325|8983|8983|0
1229554800000|2008-12-17 23:00:00|9282|9282|9476|9476|9556|9556|9251|9251|0
1229641200000|2008-12-18 23:00:00|9476|9476|9314|9314|9505|9505|9279|9279|0
1229900400000|2008-12-21 23:00:00|9314|9314|9404|9404|9524|9524|9302|9302|0
1229986800000|2008-12-22 23:00:00|9404|9404|9463|9463|9497|9497|9383|9383|0
1230073200000|2008-12-23 23:00:00|9463|9463|9508|9508|9537|9537|9434|9434|0
1230159600000|2008-12-24 23:00:00|9508|9508|9502|9502|9518|9518|9478|9478|0
1230246000000|2008-12-25 23:00:00|9502|9502|9590|9590|9598|9598|9478|9478|0
1230505200000|2008-12-28 23:00:00|9590|9590|9658|9658|9799|9799|9589|9589|0
1230591600000|2008-12-29 23:00:00|9658|9658|9762|9762|9803|9803|9639|9639|0
1230678000000|2008-12-30 23:00:00|9762|9762|9629|9629|9784|9784|9474|9474|0
1230764400000|2008-12-31 23:00:00|9543|9543|9536|9536|9547|9547|9519|9519|0
1230850800000|2009-01-01 23:00:00|9536|9536|9561|9561|9649|9649|9430|9430|0
1231110000000|2009-01-04 23:00:00|9561|9561|9268|9268|9632|9632|9224|9224|0
1231196400000|2009-01-05 23:00:00|9268|9268|9058|9058|9303|9303|9019|9019|0
1231282800000|2009-01-06 23:00:00|9058|9058|9019|9019|9175|9175|8958|8958|0
1231369200000|2009-01-07 23:00:00|9019|9019|9000|9000|9063|9063|8878|8878|0
1231455600000|2009-01-08 23:00:00|9000|9000|8895|8895|9047|9047|8836|8836|0
1231714800000|2009-01-11 23:00:00|8895|8895|9018|9018|9029|9029|8859|8859|0
1231801200000|2009-01-12 23:00:00|9018|9018|9097|9097|9134|9134|8983|8983|0
1231887600000|2009-01-13 23:00:00|9097|9097|9025|9025|9128|9128|8976|8976|0
1231974000000|2009-01-14 23:00:00|9025|9025|8963|8963|9058|9058|8948|8948|0
1232060400000|2009-01-15 23:00:00|8963|8963|8990|8990|9044|9044|8842|8842|0
1232319600000|2009-01-18 23:00:00|8990|8990|9056|9056|9091|9091|8963|8963|0
1232406000000|2009-01-19 23:00:00|9056|9056|9275|9275|9324|9324|9044|9044|0
1232492400000|2009-01-20 23:00:00|9275|9275|9329|9329|9429|9429|9251|9251|0
1232578800000|2009-01-21 23:00:00|9329|9329|9369|9369|9467|9467|9307|9307|0
1232665200000|2009-01-22 23:00:00|9369|9369|9426|9426|9472|9472|9336|9336|0
1232924400000|2009-01-25 23:00:00|9426|9426|9425|9425|9519|9519|9337|9337|0
1233010800000|2009-01-26 23:00:00|9425|9425|9311|9311|9450|9450|9277|9277|0
1233097200000|2009-01-27 23:00:00|9311|9311|9233|9233|9349|9349|9203|9203|0
1233183600000|2009-01-28 23:00:00|9233|9233|9056|9056|9292|9292|9046|9046|0
1233270000000|2009-01-29 23:00:00|9056|9056|8944.5|8944.5|9083|9083|8806|8806|0
1233529200000|2009-02-01 23:00:00|8819|8819|8995|8995|9080|9080|8813|8813|0
1233615600000|2009-02-02 23:00:00|8995|8995|9010|9010|9083|9083|8988|8988|0
1233702000000|2009-02-03 23:00:00|9010|9010|8878|8878|9076|9076|8841|8841|0
1233788400000|2009-02-04 23:00:00|8878|8878|8749|8749|8929|8929|8730|8730|0
1233874800000|2009-02-05 23:00:00|8749|8749|8768|8768|8794|8794|8661|8661|0
1234134000000|2009-02-08 23:00:00|8768|8768|8725|8725|8778|8778|8678|8678|0
1234220400000|2009-02-09 23:00:00|8725|8725|8879|8879|8897|8897|8636|8636|0
1234306800000|2009-02-10 23:00:00|8879|8879|8965|8965|9029|9029|8858|8858|0
1234393200000|2009-02-11 23:00:00|8965|8965|9013|9013|9072|9072|8944|8944|0
1234479600000|2009-02-12 23:00:00|9013|9013|8996|8996|9028|9028|8829|8829|0
1234738800000|2009-02-15 23:00:00|8996|8996|8950|8950|9011|9011|8923|8923|0
1234825200000|2009-02-16 23:00:00|8950|8950|8837|8837|8962|8962|8809|8809|0
1234911600000|2009-02-17 23:00:00|8837|8837|8816|8816|8920|8920|8798|8798|0
1234998000000|2009-02-18 23:00:00|8816|8816|8864|8864|8887|8887|8769|8769|0
1235084400000|2009-02-19 23:00:00|8864|8864|8892|8892|8920|8920|8796|8796|0
1235343600000|2009-02-22 23:00:00|8892|8892|8772|8772|8916|8916|8735|8735|0
1235430000000|2009-02-23 23:00:00|8772|8772|8869|8869|8883|8883|8725|8725|0
1235516400000|2009-02-24 23:00:00|8869|8869|8955|8955|8979|8979|8814|8814|0
1235602800000|2009-02-25 23:00:00|8955|8955|8894|8894|8978|8978|8861|8861|0
1235689200000|2009-02-26 23:00:00|8894|8894|8897|8897|8944|8944|8850|8850|0
1235948400000|2009-03-01 23:00:00|8834|8834|8947|8947|9011|9011|8808|8808|0
1236034800000|2009-03-02 23:00:00|8947|8947|8937|8937|8996|8996|8929|8929|0
1236121200000|2009-03-03 23:00:00|8937|8937|8913|8913|8955|8955|8865|8865|0
1236207600000|2009-03-04 23:00:00|8913|8913|8883|8883|8939|8939|8851|8851|0
1236294000000|2009-03-05 23:00:00|8883|8883|8989|8989|8998|8998|8854|8854|0
1236553200000|2009-03-08 23:00:00|8989|8989|9145|9145|9187|9187|8948|8948|0
1236639600000|2009-03-09 23:00:00|9145|9145|9223|9223|9247|9247|9134|9134|0
1236726000000|2009-03-10 23:00:00|9223|9223|9260|9260|9301|9301|9189|9189|0
1236812400000|2009-03-11 23:00:00|9260|9260|9263|9263|9320|9320|9209|9209|0
1236898800000|2009-03-12 23:00:00|9263|9263|9229|9229|9297|9297|9166|9166|0
1237158000000|2009-03-15 23:00:00|9229|9229|9218|9218|9250|9250|9143|9143|0
1237244400000|2009-03-16 23:00:00|9218|9218|9265|9265|9278|9278|9202|9202|0
1237330800000|2009-03-17 23:00:00|9265|9265|9440|9440|9490|9490|9256|9256|0
1237417200000|2009-03-18 23:00:00|9440|9440|9418|9418|9477|9477|9383|9383|0
1237503600000|2009-03-19 23:00:00|9418|9418|9416|9416|9452|9452|9358|9358|0
1237762800000|2009-03-22 23:00:00|9416|9416|9354|9354|9430|9430|9283|9283|0
1237849200000|2009-03-23 23:00:00|9354|9354|9164|9164|9361|9361|9156|9156|0
1237935600000|2009-03-24 23:00:00|9164|9164|9335|9335|9373|9373|9160|9160|0
1238022000000|2009-03-25 23:00:00|9335|9335|9354|9354|9381|9381|9274|9274|0
1238108400000|2009-03-26 23:00:00|9354|9354|9280|9280|9416|9416|9249|9249|0
1238364000000|2009-03-29 22:00:00|9280|9280|9250|9250|9340|9340|9240|9240|0
1238450400000|2009-03-30 22:00:00|9250|9250|9277.5|9277.5|9318|9318|9237|9237|0
1238536800000|2009-03-31 22:00:00|9242|9242|9146|9146|9256|9256|9138|9138|0
1238623200000|2009-04-01 22:00:00|9146|9146|9136|9136|9173|9173|9081|9081|0
1238709600000|2009-04-02 22:00:00|9136|9136|9099|9099|9159|9159|9038|9038|0
1238968800000|2009-04-05 22:00:00|9099|9099|9084|9084|9117|9117|9034|9034|0
1239055200000|2009-04-06 22:00:00|9084|9084|9001|9001|9115|9115|8987|8987|0
1239141600000|2009-04-07 22:00:00|9001|9001|9022|9022|9048|9048|8959|8959|0
1239228000000|2009-04-08 22:00:00|9022|9022|8974|8974|9086|9086|8961|8961|0
1239314400000|2009-04-09 22:00:00|8974|8974|9022|9022|8991|8991|8948|8948|0
1239573600000|2009-04-12 22:00:00|9022|9022|9000|9000|9022|9022|8959|8959|0
1239660000000|2009-04-13 22:00:00|9000|9000|8903|8903|9005|9005|8885|8885|0
1239746400000|2009-04-14 22:00:00|8903|8903|8815|8815|8915|8915|8783|8783|0
1239832800000|2009-04-15 22:00:00|8815|8815|8830|8830|8874|8874|8790|8790|0
1239919200000|2009-04-16 22:00:00|8830|8830|8825|8825|8861|8861|8789|8789|0
1240178400000|2009-04-19 22:00:00|8825|8825|8886|8886|8916|8916|8793|8793|0
1240264800000|2009-04-20 22:00:00|8886|8886|8819|8819|8914|8914|8811|8811|0
1240351200000|2009-04-21 22:00:00|8819|8819|8976|8976|8987|8987|8806|8806|0
1240437600000|2009-04-22 22:00:00|8976|8976|8926|8926|9004|9004|8909|8909|0
1240524000000|2009-04-23 22:00:00|8926|8926|9031|9031|9082|9082|8916|8916|0
1240783200000|2009-04-26 22:00:00|9031|9031|8901|8901|9056|9056|8880|8880|0
1240869600000|2009-04-27 22:00:00|8901|8901|8980|8980|8993|8993|8879|8879|0
1240956000000|2009-04-28 22:00:00|8980|8980|8981|8981|9021|9021|8948|8948|0
1241042400000|2009-04-29 22:00:00|8981|8981|8960|8960|9000|9000|8920|8920|0
1241128800000|2009-04-30 22:00:00|8940|8940|8899|8899|8985|8985|8883|8883|0
1241388000000|2009-05-03 22:00:00|8899|8899|8920|8920|8943|8943|8883|8883|0
1241474400000|2009-05-04 22:00:00|8920|8920|8834|8834|8932|8932|8824|8824|0
1241560800000|2009-05-05 22:00:00|8834|8834|8805|8805|8876|8876|8800|8800|0
1241647200000|2009-05-06 22:00:00|8805|8805|8907|8907|8935|8935|8761|8761|0
1241733600000|2009-05-07 22:00:00|8907|8907|8962|8962|8974|8974|8899|8899|0
1241992800000|2009-05-10 22:00:00|8962|8962|8982|8982|9037|9037|8944|8944|0
1242079200000|2009-05-11 22:00:00|8982|8982|8934|8934|9015|9015|8912|8912|0
1242165600000|2009-05-12 22:00:00|8934|8934|8965|8965|9019|9019|8928|8928|0
1242252000000|2009-05-13 22:00:00|8965|8965|8955|8955|9008|9008|8946|8946|0
1242338400000|2009-05-14 22:00:00|8955|8955|8884|8884|8966|8966|8877|8877|0
1242597600000|2009-05-17 22:00:00|8884|8884|8838|8838|8895|8895|8805|8805|0
1242684000000|2009-05-18 22:00:00|8838|8838|8804|8804|8853|8853|8763|8763|0
1242770400000|2009-05-19 22:00:00|8804|8804|8743|8743|8850|8850|8734|8734|0
1242856800000|2009-05-20 22:00:00|8743|8743|8766|8766|8869|8869|8721|8721|0
1242943200000|2009-05-21 22:00:00|8766|8766|8806|8806|8839|8839|8759|8759|0
1243202400000|2009-05-24 22:00:00|8806|8806|8800|8800|8821|8821|8785|8785|0
1243288800000|2009-05-25 22:00:00|8800|8800|8781|8781|8808|8808|8753|8753|0
1243375200000|2009-05-26 22:00:00|8781|8781|8663|8663|8783|8783|8650|8650|0
1243461600000|2009-05-27 22:00:00|8663|8663|8743|8743|8766|8766|8660|8660|0
1243548000000|2009-05-28 22:00:00|8743|8743|8752|8752|8799|8799|8705|8705|0
1243807200000|2009-05-31 22:00:00|8729|8729|8606|8606|8740|8740|8599|8599|0
1243893600000|2009-06-01 22:00:00|8606|8606|8628|8628|8673|8673|8603|8603|0
1243980000000|2009-06-02 22:00:00|8628|8628|8677|8677|8693|8693|8574|8574|0
1244066400000|2009-06-03 22:00:00|8677|8677|8772|8772|8802|8802|8619|8619|0
1244152800000|2009-06-04 22:00:00|8772|8772|8739|8739|8866|8866|8729|8729|0
1244412000000|2009-06-07 22:00:00|8739|8739|8660|8660|8794|8794|8646|8646|0
1244498400000|2009-06-08 22:00:00|8660|8660|8622|8622|8671|8671|8592|8592|0
1244584800000|2009-06-09 22:00:00|8622|8622|8539|8539|8635|8635|8536|8536|0
1244671200000|2009-06-10 22:00:00|8539|8539|8503|8503|8565|8565|8497|8497|0
1244757600000|2009-06-11 22:00:00|8503|8503|8515|8515|8542|8542|8480|8480|0
1245016800000|2009-06-14 22:00:00|8515|8515|8452|8452|8530|8530|8445|8445|0
1245103200000|2009-06-15 22:00:00|8452|8452|8437|8437|8499|8499|8419|8419|0
1245189600000|2009-06-16 22:00:00|8437|8437|8504|8504|8540|8540|8426|8426|0
1245276000000|2009-06-17 22:00:00|8504|8504|8509|8509|8604|8604|8489|8489|0
1245362400000|2009-06-18 22:00:00|8509|8509|8450|8450|8529|8529|8439|8439|0
1245621600000|2009-06-21 22:00:00|8450|8450|8478|8478|8487|8487|8397|8397|0
1245708000000|2009-06-22 22:00:00|8478|8478|8553|8553|8604|8604|8473|8473|0
1245794400000|2009-06-23 22:00:00|8553|8553|8485|8485|8567|8567|8468|8468|0
1245880800000|2009-06-24 22:00:00|8485|8485|8547|8547|8576|8576|8475|8475|0
1245967200000|2009-06-25 22:00:00|8547|8547|8521|8521|8571|8571|8502|8502|0
1246226400000|2009-06-28 22:00:00|8521|8521|8502|8502|8522|8522|8474|8474|0
1246312800000|2009-06-29 22:00:00|8502|8502|8485|8485|8536|8536|8434|8434|0
1246399200000|2009-06-30 22:00:00|8522|8522|8585|8585|8594|8594|8512|8512|0
1246485600000|2009-07-01 22:00:00|8585|8585|8529|8529|8629|8629|8511|8511|0
1246572000000|2009-07-02 22:00:00|8529|8529|8568|8568|8583|8583|8523|8523|0
1246831200000|2009-07-05 22:00:00|8568|8568|8585|8585|8646|8646|8554|8554|0
1246917600000|2009-07-06 22:00:00|8585|8585|8628|8628|8655|8655|8579|8579|0
1247004000000|2009-07-07 22:00:00|8628|8628|8640|8640|8671|8671|8614|8614|0
1247090400000|2009-07-08 22:00:00|8640|8640|8577|8577|8654|8654|8574|8574|0
1247176800000|2009-07-09 22:00:00|8577|8577|8612|8612|8626|8626|8534|8534|0
1247436000000|2009-07-12 22:00:00|8612|8612|8610|8610|8698|8698|8607|8607|0
1247522400000|2009-07-13 22:00:00|8610|8610|8559|8559|8614|8614|8543|8543|0
1247608800000|2009-07-14 22:00:00|8559|8559|8586|8586|8604|8604|8548|8548|0
1247695200000|2009-07-15 22:00:00|8586|8586|8602|8602|8613|8613|8570|8570|0
1247781600000|2009-07-16 22:00:00|8602|8602|8640|8640|8661|8661|8591|8591|0
1248040800000|2009-07-19 22:00:00|8640|8640|8594|8594|8650|8650|8592|8592|0
1248127200000|2009-07-20 22:00:00|8594|8594|8639|8639|8673|8673|8590|8590|0
1248213600000|2009-07-21 22:00:00|8639|8639|8629|8629|8700|8700|8615|8615|0
1248300000000|2009-07-22 22:00:00|8629|8629|8583|8583|8649|8649|8561|8561|0
1248386400000|2009-07-23 22:00:00|8583|8583|8649|8649|8674|8674|8571|8571|0
1248645600000|2009-07-26 22:00:00|8649|8649|8632|8632|8687|8687|8610|8610|0
1248732000000|2009-07-27 22:00:00|8632|8632|8622|8622|8646|8646|8603|8603|0
1248818400000|2009-07-28 22:00:00|8622|8622|8575|8575|8653|8653|8548|8548|0
1248904800000|2009-07-29 22:00:00|8575|8575|8523|8523|8584|8584|8499|8499|0
1248991200000|2009-07-30 22:00:00|8523|8523|8539.5|8539.5|8571|8571|8508|8508|0
1249250400000|2009-08-02 22:00:00|8537|8537|8508|8508|8538|8538|8461|8461|0
1249336800000|2009-08-03 22:00:00|8508|8508|8501|8501|8526|8526|8478|8478|0
1249423200000|2009-08-04 22:00:00|8501|8501|8484|8484|8513|8513|8459|8459|0
1249509600000|2009-08-05 22:00:00|8484|8484|8552|8552|8561|8561|8453|8453|0
1249596000000|2009-08-06 22:00:00|8552|8552|8501|8501|8593|8593|8483|8483|0
1249855200000|2009-08-09 22:00:00|8501|8501|8578|8578|8599|8599|8491|8491|0
1249941600000|2009-08-10 22:00:00|8578|8578|8584|8584|8615|8615|8560|8560|0
1250028000000|2009-08-11 22:00:00|8584|8584|8610|8610|8614|8614|8570|8570|0
1250114400000|2009-08-12 22:00:00|8610|8610|8615|8615|8624|8624|8574|8574|0
1250200800000|2009-08-13 22:00:00|8615|8615|8594|8594|8654|8654|8578|8578|0
1250460000000|2009-08-16 22:00:00|8594|8594|8611|8611|8648|8648|8586|8586|0
1250546400000|2009-08-17 22:00:00|8611|8611|8533|8533|8630|8630|8520|8520|0
1250632800000|2009-08-18 22:00:00|8533|8533|8604|8604|8626|8626|8528|8528|0
1250719200000|2009-08-19 22:00:00|8604|8604|8633|8633|8643|8643|8571|8571|0
1250805600000|2009-08-20 22:00:00|8633|8633|8689|8689|8699|8699|8628|8628|0
1251064800000|2009-08-23 22:00:00|8689|8689|8709|8709|8727|8727|8648|8648|0
1251151200000|2009-08-24 22:00:00|8709|8709|8750|8750|8765|8765|8703|8703|0
1251237600000|2009-08-25 22:00:00|8750|8750|8773|8773|8807|8807|8740|8740|0
1251324000000|2009-08-26 22:00:00|8773|8773|8816|8816|8841|8841|8765|8765|0
1251410400000|2009-08-27 22:00:00|8816|8816|8794|8794|8831|8831|8770|8770|0
1251669600000|2009-08-30 22:00:00|8794|8794|8800.5|8800.5|8826|8826|8775|8775|0
1251756000000|2009-08-31 22:00:00|8801|8801|8797|8797|8834|8834|8768|8768|0
1251842400000|2009-09-01 22:00:00|8797|8797|8766|8766|8821|8821|8747|8747|0
1251928800000|2009-09-02 22:00:00|8766|8766|8729|8729|8781|8781|8717|8717|0
1252015200000|2009-09-03 22:00:00|8729|8729|8726|8726|8755|8755|8702|8702|0
1252274400000|2009-09-06 22:00:00|8726|8726|8769|8769|8781|8781|8716|8716|0
1252360800000|2009-09-07 22:00:00|8769|8769|8783|8783|8792|8792|8726|8726|0
1252447200000|2009-09-08 22:00:00|8783|8783|8804|8804|8810|8810|8756|8756|0
1252533600000|2009-09-09 22:00:00|8804|8804|8749|8749|8827|8827|8728|8728|0
1252620000000|2009-09-10 22:00:00|8749|8749|8747|8747|8758|8758|8721|8721|0
1252879200000|2009-09-13 22:00:00|8747|8747|8823|8823|8829|8829|8740|8740|0
1252965600000|2009-09-14 22:00:00|8823|8823|8890|8890|8897|8897|8769|8769|0
1253052000000|2009-09-15 22:00:00|8890|8890|8922|8922|8932|8932|8880|8880|0
1253138400000|2009-09-16 22:00:00|8922|8922|8963|8963|8969|8969|8894|8894|0
1253224800000|2009-09-17 22:00:00|8963|8963|9057|9057|9057|9057|8953|8953|0
1253484000000|2009-09-20 22:00:00|9057|9057|9056|9056|9078|9078|9038|9038|0
1253570400000|2009-09-21 22:00:00|9056|9056|9043|9043|9081|9081|9024|9024|0
1253656800000|2009-09-22 22:00:00|9043|9043|9004|9004|9061|9061|8981|8981|0
1253743200000|2009-09-23 22:00:00|9004|9004|9126|9126|9156|9156|8988|8988|0
1253829600000|2009-09-24 22:00:00|9126|9126|9204|9204|9218|9218|9124|9124|0
1254088800000|2009-09-27 22:00:00|9204|9204|9204|9204|9300|9300|9190|9190|0
1254175200000|2009-09-28 22:00:00|9204|9204|9136|9136|9210|9210|9101|9101|0
1254261600000|2009-09-29 22:00:00|9136|9136|9118.5|9118.5|9161|9161|9076|9076|0
1254348000000|2009-09-30 22:00:00|9144|9144|9116|9116|9177|9177|9079|9079|0
1254434400000|2009-10-01 22:00:00|9116|9116|9153|9153|9198|9198|9114|9114|0
1254693600000|2009-10-04 22:00:00|9153|9153|9190|9190|9202|9202|9137|9137|0
1254780000000|2009-10-05 22:00:00|9190|9190|9246|9246|9274|9274|9172|9172|0
1254866400000|2009-10-06 22:00:00|9246|9246|9200|9200|9276|9276|9188|9188|0
1254952800000|2009-10-07 22:00:00|9200|9200|9206|9206|9230|9230|9158|9158|0
1255039200000|2009-10-08 22:00:00|9206|9206|9284|9284|9298|9298|9179|9179|0
1255298400000|2009-10-11 22:00:00|9284|9284|9353|9353|9383|9383|9266|9266|0
1255384800000|2009-10-12 22:00:00|9353|9353|9322|9322|9412|9412|9313|9313|0
1255471200000|2009-10-13 22:00:00|9322|9322|9329|9329|9353|9353|9293|9293|0
1255557600000|2009-10-14 22:00:00|9329|9329|9183|9183|9336|9336|9141|9141|0
1255644000000|2009-10-15 22:00:00|9183|9183|9127|9127|9188|9188|9090|9090|0
1255903200000|2009-10-18 22:00:00|9127|9127|9116|9116|9189|9189|9095|9095|0
1255989600000|2009-10-19 22:00:00|9116|9116|9115|9115|9151|9151|9068|9068|0
1256076000000|2009-10-20 22:00:00|9115|9115|9044|9044|9119|9119|8995|8995|0
1256162400000|2009-10-21 22:00:00|9044|9044|9039|9039|9077|9077|9010|9010|0
1256248800000|2009-10-22 22:00:00|9039|9039|9203|9203|9216|9216|9000|9000|0
1256511600000|2009-10-25 23:00:00|9203|9203|9110|9110|9239|9239|9093|9093|0
1256598000000|2009-10-26 23:00:00|9110|9110|9039|9039|9136|9136|9024|9024|0
1256684400000|2009-10-27 23:00:00|9039|9039|8978|8978|9068|9068|8949|8949|0
1256770800000|2009-10-28 23:00:00|8978|8978|8955|8955|8995|8995|8910|8910|0
1256857200000|2009-10-29 23:00:00|8955|8955|8958.5|8958.5|8989|8989|8928|8928|0
1257116400000|2009-11-01 23:00:00|8963|8963|9002|9002|9051|9051|8950|8950|0
1257202800000|2009-11-02 23:00:00|9002|9002|8959|8959|9061|9061|8932|8932|0
1257289200000|2009-11-03 23:00:00|8959|8959|8975|8975|8984|8984|8917|8917|0
1257375600000|2009-11-04 23:00:00|8975|8975|8967|8967|9000|9000|8930|8930|0
1257462000000|2009-11-05 23:00:00|8967|8967|8934|8934|8989|8989|8930|8930|0
1257721200000|2009-11-08 23:00:00|8934|8934|8945|8945|8977|8977|8895|8895|0
1257807600000|2009-11-09 23:00:00|8945|8945|8949|8949|9017|9017|8933|8933|0
1257894000000|2009-11-10 23:00:00|8949|8949|9038|9038|9050|9050|8942|8942|0
1257980400000|2009-11-11 23:00:00|9038|9038|8951|8951|9065|9065|8943|8943|0
1258066800000|2009-11-12 23:00:00|8951|8951|8927|8927|8965|8965|8902|8902|0
1258326000000|2009-11-15 23:00:00|8927|8927|8896|8896|8978|8978|8869|8869|0
1258412400000|2009-11-16 23:00:00|8896|8896|8846|8846|8908|8908|8830|8830|0
1258498800000|2009-11-17 23:00:00|8846|8846|8933|8933|8949|8949|8836|8836|0
1258585200000|2009-11-18 23:00:00|8933|8933|8954|8954|8966|8966|8899|8899|0
1258671600000|2009-11-19 23:00:00|8954|8954|9002|9002|9019|9019|8945|8945|0
1258930800000|2009-11-22 23:00:00|9002|9002|9010|9010|9039|9039|8995|8995|0
1259017200000|2009-11-23 23:00:00|9010|9010|9022|9022|9057|9057|9000|9000|0
1259103600000|2009-11-24 23:00:00|9022|9022|9058|9058|9065|9065|8975|8975|0
1259190000000|2009-11-25 23:00:00|9058|9058|9092|9092|9129|9129|9036|9036|0
1259276400000|2009-11-26 23:00:00|9092|9092|9084|9084|9134|9134|9058|9058|0
1259535600000|2009-11-29 23:00:00|9084|9084|9112|9112|9153|9153|9071|9071|0
1259622000000|2009-11-30 23:00:00|9125|9125|9076|9076|9152|9152|9063|9063|0
1259708400000|2009-12-01 23:00:00|9076|9076|9041|9041|9105|9105|9024|9024|0
1259794800000|2009-12-02 23:00:00|9041|9041|9098|9098|9116|9116|9037|9037|0
1259881200000|2009-12-03 23:00:00|9098|9098|9041|9041|9111|9111|8989|8989|0
1260140400000|2009-12-06 23:00:00|9041|9041|9010|9010|9063|9063|9006|9006|0
1260226800000|2009-12-07 23:00:00|9010|9010|9027|9027|9094|9094|9006|9006|0
1260313200000|2009-12-08 23:00:00|9027|9027|9053|9053|9096|9096|9001|9001|0
1260399600000|2009-12-09 23:00:00|9053|9053|9049|9049|9070|9070|9016|9016|0
1260486000000|2009-12-10 23:00:00|9049|9049|8997|8997|9072|9072|8978|8978|0
1260745200000|2009-12-13 23:00:00|8997|8997|8985|8985|9049|9049|8977|8977|0
1260831600000|2009-12-14 23:00:00|8985|8985|8933|8933|9001|9001|8925|8925|0
1260918000000|2009-12-15 23:00:00|8933|8933|8896|8896|8960|8960|8880|8880|0
1261004400000|2009-12-16 23:00:00|8896|8896|8871|8871|8919|8919|8849|8849|0
1261090800000|2009-12-17 23:00:00|8871|8871|8874|8874|8898|8898|8855|8855|0
1261350000000|2009-12-20 23:00:00|8874|8874|8896|8896|8928|8928|8859|8859|0
1261436400000|2009-12-21 23:00:00|8896|8896|8924|8924|8945|8945|8884|8884|0
1261522800000|2009-12-22 23:00:00|8924|8924|8983|8983|8998|8998|8911|8911|0
1261609200000|2009-12-23 23:00:00|8983|8983|9007|9007|9019|9019|8965|8965|0
1261695600000|2009-12-24 23:00:00|9007|9007|8995|8995|9016|9016|8982|8982|0
1261954800000|2009-12-27 23:00:00|8995|8995|8984|8984|9019|9019|8982|8982|0
1262041200000|2009-12-28 23:00:00|8984|8984|9026|9026|9041|9041|8969|8969|0
1262127600000|2009-12-29 23:00:00|9026|9026|8916|8916|9055|9055|8908|8908|0
1262214000000|2009-12-30 23:00:00|8916|8916|8906|8906|8959|8959|8853|8853|0
1262300400000|2009-12-31 23:00:00|8864|8864|8878|8878|8870|8870|8851|8851|0
1262559600000|2010-01-03 23:00:00|8878|8878|8954|8954|8966|8966|8855|8855|0
1262646000000|2010-01-04 23:00:00|8954|8954|8981|8981|9020|9020|8942|8942|0
1262732400000|2010-01-05 23:00:00|8981|8981|8996|8996|9012|9012|8915|8915|0
1262818800000|2010-01-06 23:00:00|8996|8996|8983|8983|9025|9025|8977|8977|0
1262905200000|2010-01-07 23:00:00|8983|8983|8978|8978|9008|9008|8911|8911|0
1263164400000|2010-01-10 23:00:00|8978|8978|9006|9006|9026|9026|8969|8969|0
1263250800000|2010-01-11 23:00:00|9006|9006|8960|8960|9028|9028|8954|8954|0
1263337200000|2010-01-12 23:00:00|8960|8960|8908|8908|8971|8971|8891|8891|0
1263423600000|2010-01-13 23:00:00|8908|8908|8877|8877|8936|8936|8864|8864|0
1263510000000|2010-01-14 23:00:00|8877|8877|8818|8818|8880|8880|8808|8808|0
1263769200000|2010-01-17 23:00:00|8818|8818|8805|8805|8833|8833|8780|8780|0
1263855600000|2010-01-18 23:00:00|8805|8805|8731|8731|8810|8810|8710|8710|0
1263942000000|2010-01-19 23:00:00|8731|8731|8653|8653|8737|8737|8648|8648|0
1264028400000|2010-01-20 23:00:00|8653|8653|8696|8696|8718|8718|8651|8651|0
1264114800000|2010-01-21 23:00:00|8696|8696|8788|8788|8788|8788|8683|8683|0
1264374000000|2010-01-24 23:00:00|8788|8788|8708|8708|8794|8794|8702|8702|0
1264460400000|2010-01-25 23:00:00|8708|8708|8715|8715|8753|8753|8663|8663|0
1264546800000|2010-01-26 23:00:00|8715|8715|8668|8668|8731|8731|8655|8655|0
1264633200000|2010-01-27 23:00:00|8668|8668|8656|8656|8677|8677|8593|8593|0
1264719600000|2010-01-28 23:00:00|8656|8656|8659.5|8659.5|8692|8692|8627|8627|0
1264978800000|2010-01-31 23:00:00|8690|8690|8730|8730|8768|8768|8681|8681|0
1265065200000|2010-02-01 23:00:00|8730|8730|8740|8740|8762|8762|8707|8707|0
1265151600000|2010-02-02 23:00:00|8740|8740|8745|8745|8777|8777|8707|8707|0
1265238000000|2010-02-03 23:00:00|8745|8745|8711|8711|8759|8759|8710|8710|0
1265324400000|2010-02-04 23:00:00|8711|8711|8763|8763|8752|8752|8685|8685|0
1265583600000|2010-02-07 23:00:00|8763|8763|8758|8758|8806|8806|8731|8731|0
1265670000000|2010-02-08 23:00:00|8758|8758|8776|8776|8821|8821|8753|8753|0
1265756400000|2010-02-09 23:00:00|8776|8776|8806|8806|8819|8819|8743|8743|0
1265842800000|2010-02-10 23:00:00|8806|8806|8719|8719|8846|8846|8699|8699|0
1265929200000|2010-02-11 23:00:00|8719|8719|8683|8683|8725|8725|8656|8656|0
1266188400000|2010-02-14 23:00:00|8683|8683|8681|8681|8702|8702|8668|8668|0
1266274800000|2010-02-15 23:00:00|8681|8681|8720|8720|8745|8745|8674|8674|0
1266361200000|2010-02-16 23:00:00|8720|8720|8678|8678|8740|8740|8667|8667|0
1266447600000|2010-02-17 23:00:00|8678|8678|8705|8705|8722|8722|8661|8661|0
1266534000000|2010-02-18 23:00:00|8705|8705|8809|8809|8800|8800|8699|8699|0
1266793200000|2010-02-21 23:00:00|8809|8809|8778|8778|8815|8815|8758|8758|0
1266879600000|2010-02-22 23:00:00|8778|8778|8758|8758|8836|8836|8749|8749|0
1266966000000|2010-02-23 23:00:00|8758|8758|8785|8785|8810|8810|8748|8748|0
1267052400000|2010-02-24 23:00:00|8785|8785|8875|8875|8893|8893|8770|8770|0
1267138800000|2010-02-25 23:00:00|8875|8875|8919|8919|8972|8972|8866|8866|0
1267398000000|2010-02-28 23:00:00|8993|8993|9046|9046|9148|9148|8964|8964|0
1267484400000|2010-03-01 23:00:00|9046|9046|9092|9092|9102|9102|9016|9016|0
1267570800000|2010-03-02 23:00:00|9092|9092|9070|9070|9099|9099|9044|9044|0
1267657200000|2010-03-03 23:00:00|9070|9070|9032|9032|9083|9083|9016|9016|0
1267743600000|2010-03-04 23:00:00|9032|9032|9005|9005|9048|9048|8979|8979|0
1268002800000|2010-03-07 23:00:00|9005|9005|9044|9044|9072|9072|8993|8993|0
1268089200000|2010-03-08 23:00:00|9044|9044|9069|9069|9097|9097|9042|9042|0
1268175600000|2010-03-09 23:00:00|9069|9069|9116|9116|9133|9133|9057|9057|0
1268262000000|2010-03-10 23:00:00|9116|9116|9079|9079|9121|9121|9059|9059|0
1268348400000|2010-03-11 23:00:00|9079|9079|9074|9074|9111|9111|9042|9042|0
1268607600000|2010-03-14 23:00:00|9074|9074|9082|9082|9132|9132|9044|9044|0
1268694000000|2010-03-15 23:00:00|9082|9082|9026|9026|9119|9119|9024|9024|0
1268780400000|2010-03-16 23:00:00|9026|9026|8963|8963|9067|9067|8949|8949|0
1268866800000|2010-03-17 23:00:00|8963|8963|8924|8924|8973|8973|8913|8913|0
1268953200000|2010-03-18 23:00:00|8924|8924|9026|9026|9019|9019|8919|8919|0
1269212400000|2010-03-21 23:00:00|9026|9026|8976|8976|9045|9045|8966|8966|0
1269298800000|2010-03-22 23:00:00|8976|8976|8974|8974|9019|9019|8963|8963|0
1269385200000|2010-03-23 23:00:00|8974|8974|8951|8951|8980|8980|8908|8908|0
1269471600000|2010-03-24 23:00:00|8951|8951|8962|8962|8994|8994|8888|8888|0
1269558000000|2010-03-25 23:00:00|8962|8962|9021|9021|9025|9025|8954|8954|0
1269813600000|2010-03-28 22:00:00|9021|9021|8995|8995|9022|9022|8970|8970|0
1269900000000|2010-03-29 22:00:00|8995|8995|8898|8898|9000|9000|8878|8878|0
1269986400000|2010-03-30 22:00:00|8898|8898|8907|8907|8945|8945|8869|8869|0
1270072800000|2010-03-31 22:00:00|8894|8894|8879|8879|8904|8904|8839|8839|0
1270159200000|2010-04-01 22:00:00|8879|8879|8835|8835|8895|8895|8864|8864|0
1270418400000|2010-04-04 22:00:00|8835|8835|8813|8813|8859|8859|8812|8812|0
1270504800000|2010-04-05 22:00:00|8813|8813|8775|8775|8859|8859|8764|8764|0
1270591200000|2010-04-06 22:00:00|8775|8775|8755|8755|8819|8819|8749|8749|0
1270677600000|2010-04-07 22:00:00|8755|8755|8742|8742|8784|8784|8735|8735|0
1270764000000|2010-04-08 22:00:00|8742|8742|8818|8818|8782|8782|8704|8704|0
1271023200000|2010-04-11 22:00:00|8818|8818|8840|8840|8849|8849|8796|8796|0
1271109600000|2010-04-12 22:00:00|8840|8840|8851|8851|8862|8862|8802|8802|0
1271196000000|2010-04-13 22:00:00|8851|8851|8824|8824|8864|8864|8804|8804|0
1271282400000|2010-04-14 22:00:00|8824|8824|8778|8778|8831|8831|8748|8748|0
1271368800000|2010-04-15 22:00:00|8778|8778|8816|8816|8799|8799|8744|8744|0
1271628000000|2010-04-18 22:00:00|8816|8816|8796|8796|8847|8847|8786|8786|0
1271714400000|2010-04-19 22:00:00|8796|8796|8733|8733|8803|8803|8737|8737|0
1271800800000|2010-04-20 22:00:00|8733|8733|8687|8687|8748|8748|8682|8682|0
1271887200000|2010-04-21 22:00:00|8687|8687|8632|8632|8698|8698|8629|8629|0
1271973600000|2010-04-22 22:00:00|8632|8632|8671|8671|8720|8720|8605|8605|0
1272232800000|2010-04-25 22:00:00|8671|8671|8665|8665|8693|8693|8601|8601|0
1272319200000|2010-04-26 22:00:00|8665|8665|8629|8629|8697|8697|8624|8624|0
1272405600000|2010-04-27 22:00:00|8629|8629|8682|8682|8711|8711|8626|8626|0
1272492000000|2010-04-28 22:00:00|8682|8682|8631|8631|8733|8733|8628|8628|0
1272578400000|2010-04-29 22:00:00|8631|8631|8673|8673|8725|8725|8621|8621|0
1272837600000|2010-05-02 22:00:00|8706|8706|8656|8656|8709|8709|8637|8637|0
1272924000000|2010-05-03 22:00:00|8656|8656|8568|8568|8671|8671|8562|8562|0
1273010400000|2010-05-04 22:00:00|8568|8568|8486|8486|8579|8579|8467|8467|0
1273096800000|2010-05-05 22:00:00|8486|8486|8559|8559|8593|8593|8425|8425|0
1273183200000|2010-05-06 22:00:00|8559|8559|8704|8704|8807|8807|8439|8439|0
1273442400000|2010-05-09 22:00:00|8704|8704|8602|8602|8759|8759|8543|8543|0
1273528800000|2010-05-10 22:00:00|8602|8602|8465|8465|8617|8617|8456|8456|0
1273615200000|2010-05-11 22:00:00|8465|8465|8517|8517|8544|8544|8443|8443|0
1273701600000|2010-05-12 22:00:00|8517|8517|8578|8578|8594|8594|8496|8496|0
1273788000000|2010-05-13 22:00:00|8578|8578|8507|8507|8619|8619|8493|8493|0
1274047200000|2010-05-16 22:00:00|8507|8507|8553|8553|8591|8591|8496|8496|0
1274133600000|2010-05-17 22:00:00|8553|8553|8519|8519|8604|8604|8495|8495|0
1274220000000|2010-05-18 22:00:00|8519|8519|8592|8592|8603|8603|8489|8489|0
1274306400000|2010-05-19 22:00:00|8592|8592|8691|8691|8715|8715|8561|8561|0
1274392800000|2010-05-20 22:00:00|8691|8691|8672|8672|8773|8773|8646|8646|0
1274652000000|2010-05-23 22:00:00|8672|8672|8569|8569|8674|8674|8560|8560|0
1274738400000|2010-05-24 22:00:00|8569|8569|8567|8567|8585|8585|8507|8507|0
1274824800000|2010-05-25 22:00:00|8567|8567|8460|8460|8574|8574|8451|8451|0
1274911200000|2010-05-26 22:00:00|8460|8460|8477|8477|8510|8510|8419|8419|0
1274997600000|2010-05-27 22:00:00|8477|8477|8503|8503|8547|8547|8442|8442|0
1275256800000|2010-05-30 22:00:00|8503|8503|8482.5|8482.5|8524|8524|8441|8441|0
1275343200000|2010-05-31 22:00:00|8465|8465|8337|8337|8474|8474|8321|8321|0
1275429600000|2010-06-01 22:00:00|8337|8337|8358|8358|8384|8384|8278|8278|0
1275516000000|2010-06-02 22:00:00|8358|8358|8317|8317|8379|8379|8318|8318|0
1275602400000|2010-06-03 22:00:00|8317|8317|8280|8280|8335|8335|8248|8248|0
1275861600000|2010-06-06 22:00:00|8280|8280|8236|8236|8300|8300|8207|8207|0
1275948000000|2010-06-07 22:00:00|8236|8236|8274|8274|8337|8337|8229|8229|0
1276034400000|2010-06-08 22:00:00|8274|8274|8244|8244|8286|8286|8238|8238|0
1276120800000|2010-06-09 22:00:00|8244|8244|8236|8236|8282|8282|8220|8220|0
1276207200000|2010-06-10 22:00:00|8236|8236|8325|8325|8327|8327|8206|8206|0
1276466400000|2010-06-13 22:00:00|8325|8325|8288|8288|8360|8360|8282|8282|0
1276552800000|2010-06-14 22:00:00|8288|8288|8324|8324|8336|8336|8259|8259|0
1276639200000|2010-06-15 22:00:00|8324|8324|8355|8355|8363|8363|8283|8283|0
1276725600000|2010-06-16 22:00:00|8355|8355|8355|8355|8382|8382|8336|8336|0
1276812000000|2010-06-17 22:00:00|8355|8355|8365|8365|8373|8373|8323|8323|0
1277071200000|2010-06-20 22:00:00|8365|8365|8346|8346|8379|8379|8326|8326|0
1277157600000|2010-06-21 22:00:00|8346|8346|8280|8280|8368|8368|8272|8272|0
1277244000000|2010-06-22 22:00:00|8280|8280|8232|8232|8287|8287|8198|8198|0
1277330400000|2010-06-23 22:00:00|8232|8232|8258|8258|8274|8274|8174|8174|0
1277416800000|2010-06-24 22:00:00|8258|8258|8217|8217|8273|8273|8200|8200|0
1277676000000|2010-06-27 22:00:00|8217|8217|8129|8129|8237|8237|8118|8118|0
1277762400000|2010-06-28 22:00:00|8129|8129|8092|8092|8140|8140|8065|8065|0
1277848800000|2010-06-29 22:00:00|8092|8092|8156.5|8156.5|8227|8227|8086|8086|0
1277935200000|2010-06-30 22:00:00|8183|8183|8249|8249|8256|8256|8163|8163|0
1278021600000|2010-07-01 22:00:00|8249|8249|8261|8261|8299|8299|8215|8215|0
1278280800000|2010-07-04 22:00:00|8261|8261|8283|8283|8297|8297|8249|8249|0
1278367200000|2010-07-05 22:00:00|8283|8283|8331|8331|8341|8341|8262|8262|0
1278453600000|2010-07-06 22:00:00|8331|8331|8325|8325|8341|8341|8288|8288|0
1278540000000|2010-07-07 22:00:00|8325|8325|8372|8372|8380|8380|8307|8307|0
1278626400000|2010-07-08 22:00:00|8372|8372|8394|8394|8398|8398|8331|8331|0
1278885600000|2010-07-11 22:00:00|8394|8394|8376|8376|8419|8419|8338|8338|0
1278972000000|2010-07-12 22:00:00|8376|8376|8377|8377|8392|8392|8312|8312|0
1279058400000|2010-07-13 22:00:00|8377|8377|8344|8344|8384|8384|8317|8317|0
1279144800000|2010-07-14 22:00:00|8344|8344|8372|8372|8403|8403|8323|8323|0
1279231200000|2010-07-15 22:00:00|8372|8372|8433|8433|8461|8461|8361|8361|0
1279490400000|2010-07-18 22:00:00|8433|8433|8501|8501|8532|8532|8421|8421|0
1279576800000|2010-07-19 22:00:00|8501|8501|8435|8435|8531|8531|8428|8428|0
1279663200000|2010-07-20 22:00:00|8435|8435|8401|8401|8478|8478|8372|8372|0
1279749600000|2010-07-21 22:00:00|8401|8401|8445|8445|8466|8466|8386|8386|0
1279836000000|2010-07-22 22:00:00|8445|8445|8367|8367|8452|8452|8315|8315|0
1280095200000|2010-07-25 22:00:00|8390.8|8387.8|8390.8|8387.8|8399|8396|8382.5|8379.5|9782
1280181600000|2010-07-26 22:00:00|8390.6|8387.6|8335.7|8332.7|8417.2|8414.9|8334.1|8331.1|57981
1280268000000|2010-07-27 22:00:00|8335.8|8332.8|8334.5|8331.5|8369.7|8367.7|8314.1|8311.9|58289
1280354400000|2010-07-28 22:00:00|8334.6|8331.6|8378.6|8375.6|8397.5|8394.6|8326.3|8323.7|57129
1280440800000|2010-07-29 22:00:00|8378.8|8375.8|8319.7|8316.7|8379.9|8377|8304.8|8301.8|59941
1280613600000|2010-07-31 22:00:00|8315|8312|8318.9|8315.9|8320.9|8318.4|8306.3|8303.3|1001
1280700000000|2010-08-01 22:00:00|8319|8316|8292.6|8289.6|8327.7|8325.4|8255.8|8252.9|51919
1280786400000|2010-08-02 22:00:00|8292.8|8289.8|8295.9|8292.9|8317.2|8314.4|8271|8268.8|50584
1280872800000|2010-08-03 22:00:00|8296|8293|8281.7|8278.7|8309.4|8306.7|8276.5|8274|53373
1280959200000|2010-08-04 22:00:00|8281.9|8278.9|8296.7|8293.7|8326.4|8324|8275.7|8273.2|52357
1281045600000|2010-08-05 22:00:00|8297|8297|8314|8314|8337|8337|8288|8288|0
1281218400000|2010-08-07 22:00:00|8327.9|8324.9|8318.1|8315.1|8330.1|8326.7|8310.4|8307.4|1159
1281304800000|2010-08-08 22:00:00|8318|8315|8319.8|8316.8|8339.3|8336.3|8293.1|8290.7|41551
1281391200000|2010-08-09 22:00:00|8319.7|8316.7|8315.8|8312.8|8364.4|8361.5|8298.5|8295.6|57848
1281477600000|2010-08-10 22:00:00|8315.7|8312.7|8218.7|8215.7|8323|8320|8207.7|8204.7|63218
1281564000000|2010-08-11 22:00:00|8218.9|8215.9|8233|8230|8267.4|8264.7|8204.9|8202.2|58588
1281650400000|2010-08-12 22:00:00|8235|8235|8190|8190|8259|8259|8168|8168|0
1281823200000|2010-08-14 22:00:00|8173.2|8170.2|8186.3|8183.3|8201.6|8198.7|8172.7|8169.7|1065
1281909600000|2010-08-15 22:00:00|8186.4|8183.4|8192.5|8189.5|8229.2|8226.2|8182.2|8179.2|56700
1281996000000|2010-08-16 22:00:00|8192.3|8189.3|8268.7|8265.7|8283.3|8280.3|8186.9|8183.9|57183
1282082400000|2010-08-17 22:00:00|8269|8266|8243.1|8240.1|8284.1|8281.1|8223.3|8220.8|55897
1282168800000|2010-08-18 22:00:00|8243|8240|8222.9|8219.9|8250.2|8247.7|8195.2|8192.9|62510
1282255200000|2010-08-19 22:00:00|8218|8218|8176|8176|8246|8246|8170|8170|0
1282428000000|2010-08-21 22:00:00|8189.6|8186.6|8176.5|8173.5|8190|8187|8173.3|8171.2|1611
1282514400000|2010-08-22 22:00:00|8176.8|8173.8|8156.4|8154.4|8179.5|8176.5|8143.3|8140.7|79636
1282600800000|2010-08-23 22:00:00|8156.5|8154.5|8202.8|8199.8|8220.3|8217.7|8152.1|8149.3|102646
1282687200000|2010-08-24 22:00:00|8202.7|8199.7|8186.3|8183.3|8237.8|8235.2|8179.7|8177.6|94807
1282773600000|2010-08-25 22:00:00|8186.2|8183.2|8190.5|8187.5|8198.7|8196.4|8156.9|8154.2|104425
1282860000000|2010-08-26 22:00:00|8189|8189|8217|8217|8232|8232|8175|8175|0
1283032800000|2010-08-28 22:00:00|8223.3|8217.3|8212.9|8209.9|8223.3|8219.5|8210.7|8208|2486
1283119200000|2010-08-29 22:00:00|8213.2|8210.2|8190.6|8187.6|8213.5|8211.3|8163.8|8160.8|61965
1283205600000|2010-08-30 22:00:00|8190.8|8187.8|8266.4|8263.4|8290.3|8288.2|8172.2|8169.7|92085
1283292000000|2010-08-31 22:00:00|8266.2|8263.2|8288.8|8285.8|8329.3|8326.7|8249.7|8247.2|89024
1283378400000|2010-09-01 22:00:00|8288.9|8285.9|8332.1|8329.1|8349|8346.7|8282|8279|78286
1283464800000|2010-09-02 22:00:00|8332.2|8329.2|8346.8|8343.8|8351.2|8349.2|8299.4|8296.4|70457
1283637600000|2010-09-04 22:00:00|8353.4|8350.4|8346.2|8343.2|8356.4|8353.4|8343.1|8340.1|836
1283724000000|2010-09-05 22:00:00|8346|8343|8360.8|8357.8|8391.6|8389.1|8329.8|8327.5|47141
1283810400000|2010-09-06 22:00:00|8361.1|8358.1|8262.8|8259.8|8361.4|8358.4|8253.6|8251|90299
1283896800000|2010-09-07 22:00:00|8262.7|8259.7|8228.6|8225.6|8273.9|8270.9|8203.1|8201.1|91831
1283983200000|2010-09-08 22:00:00|8228.5|8225.5|8228.7|8225.7|8269.1|8266.6|8210.9|8208.3|86111
1284069600000|2010-09-09 22:00:00|8228.3|8225.3|8256.2|8253.2|8290|8287|8215|8212.6|84740
1284242400000|2010-09-11 22:00:00|8282.5|8278|8276.1|8273.1|8286.1|8283.7|8272.7|8267.8|2556
1284328800000|2010-09-12 22:00:00|8276|8273|8343.9|8340.9|8360.3|8358.2|8272.3|8269.6|86768
1284415200000|2010-09-13 22:00:00|8343.7|8340.7|8364.4|8361.4|8388.8|8386.6|8330|8327.5|101009
1284501600000|2010-09-14 22:00:00|8364.2|8361.2|8326.3|8323.3|8401.5|8399.1|8312.3|8309.8|106810
1284588000000|2010-09-15 22:00:00|8326.4|8323.4|8369.3|8366.3|8404.3|8402.2|8312|8309|95346
1284674400000|2010-09-16 22:00:00|8342.5|8339.5|8347.1|8344.1|8357.7|8355.7|8339.6|8337.6|5571
1284847200000|2010-09-18 22:00:00|8346.8|8343.8|8337.8|8334.8|8359|8356|8334|8331|1819
1284933600000|2010-09-19 22:00:00|8337.9|8334.9|8406.2|8403.2|8412.3|8410|8335.8|8333.2|73860
1285020000000|2010-09-20 22:00:00|8406.1|8403.1|8490.5|8487.5|8494|8491.9|8390.5|8387.9|88385
1285106400000|2010-09-21 22:00:00|8490.6|8487.6|8561.1|8558.1|8578.9|8576.6|8463.6|8461|109136
1285192800000|2010-09-22 22:00:00|8497.8|8494.8|8496.5|8493.5|8499|8496.5|8488.5|8486|5910
1285279200000|2010-09-23 22:00:00|8487|8487|8517|8517|8549|8549|8480|8480|0
1285452000000|2010-09-25 22:00:00|8527.7|8523.2|8516.6|8513.6|8527.8|8524.3|8514.7|8511.7|2782
1285538400000|2010-09-26 22:00:00|8516.9|8513.9|8501.2|8498.2|8522|8519.4|8491.4|8488.8|82579
1285624800000|2010-09-27 22:00:00|8597.2|8594.2|8588.2|8585.2|8597.5|8595|8587.6|8585.2|1916
1285711200000|2010-09-28 22:00:00|8588.4|8585.4|8628.6|8625.6|8645.6|8643.2|8571.7|8569.3|98212
1285797600000|2010-09-29 22:00:00|8628.9|8625.9|8669|8666|8687|8684.5|8563.1|8561.1|118012
1285884000000|2010-09-30 22:00:00|8673|8673|8725|8725|8719|8719|8656|8656|0
1286056800000|2010-10-02 22:00:00|8740|8737|8712.1|8710.1|8742.1|8739.1|8711.6|8709.2|1930
1286143200000|2010-10-03 22:00:00|8712.2|8710.2|8644|8641|8728.1|8725.7|8632.4|8630.2|75399
1286229600000|2010-10-04 22:00:00|8644.8|8641.8|8707.8|8705.8|8717.5|8715.1|8628.3|8625.8|92347
1286316000000|2010-10-05 22:00:00|8708.3|8705.3|8778.1|8775.1|8780|8777.6|8690|8687.5|84965
1286402400000|2010-10-06 22:00:00|8777.6|8775.6|8772.3|8769.3|8805.9|8803.8|8733.9|8731.6|82014
1286488800000|2010-10-07 22:00:00|8772.1|8769.1|8735.4|8730.9|8806.4|8804.4|8715.2|8712.7|74183
1286661600000|2010-10-09 22:00:00|8775.3|8772.3|8767.3|8764.3|8781.3|8778.3|8766.9|8763.9|2188
1286748000000|2010-10-10 22:00:00|8767.2|8764.2|8735.3|8732.3|8779.3|8776.3|8728.8|8726.5|61811
1286834400000|2010-10-11 22:00:00|8735.4|8732.4|8803.7|8800.7|8823.1|8820.4|8699.4|8697|87107
1286920800000|2010-10-12 22:00:00|8803.6|8800.6|8784.3|8782.3|8841|8838.4|8777.8|8775.5|81528
1287007200000|2010-10-13 22:00:00|8784.5|8782.5|8793.2|8790.2|8821.2|8819.1|8771|8768.5|84275
1287093600000|2010-10-14 22:00:00|8795|8795|8741|8741|8796|8796|8717|8717|0
1287266400000|2010-10-16 22:00:00|8758.4|8755.4|8740.2|8737.2|8765.4|8762.4|8734.7|8731.7|2565
1287352800000|2010-10-17 22:00:00|8740.1|8737.1|8770.1|8767.1|8796|8793.6|8706.7|8704.3|83505
1287439200000|2010-10-18 22:00:00|8770|8767|8753.8|8751.8|8826.2|8823.9|8741|8738.2|101990
1287525600000|2010-10-19 22:00:00|8754.3|8751.3|8814.8|8811.8|8824|8821.3|8743.2|8740.5|95935
1287612000000|2010-10-20 22:00:00|8814.9|8811.9|8859.1|8857.1|8909|8906.4|8774.6|8772|105370
1287698400000|2010-10-21 22:00:00|8859.6|8856.6|8896.7|8894.7|8898.3|8895.8|8849|8846.4|81991
1287871200000|2010-10-23 22:00:00|8896.6|8893.6|8894.9|8891.9|8919.6|8916.6|8893.5|8890.8|3411
1287957600000|2010-10-24 22:00:00|8894.8|8891.8|8875.8|8872.8|8943.2|8940.6|8863.7|8861.2|80535
1288044000000|2010-10-25 22:00:00|8874.5|8872.5|8744.5|8742.5|8880.9|8878.3|8729.5|8727.3|87602
1288130400000|2010-10-26 22:00:00|8745.1|8742.1|8735.3|8732.3|8755|8752.6|8714.6|8712.1|91798
1288216800000|2010-10-27 22:00:00|8734.7|8731.7|8738.5|8735.5|8773.1|8770.6|8704.1|8702.1|77569
1288303200000|2010-10-28 22:00:00|8737|8737|8704.5|8704.5|8742|8742|8667|8667|0
1288476000000|2010-10-30 22:00:00|8702.9|8699.9|8708.9|8705.9|8710.2|8707.2|8699.7|8696.7|237
1288566000000|2010-10-31 23:00:00|8708|8705|8662.5|8659.5|8723.4|8720.4|8653.8|8651.8|2338
1288652400000|2010-11-01 23:00:00|8662.9|8659.9|8752.1|8749.1|8767.4|8765.4|8654.9|8652.9|2313
1288738800000|2010-11-02 23:00:00|8752|8749|8774.7|8771.7|8793.6|8790.6|8699.2|8697.2|2160
1288825200000|2010-11-03 23:00:00|8774.5|8771.5|8738.3|8735.3|8818.6|8816.1|8720.1|8717.5|43590
1288911600000|2010-11-04 23:00:00|8738.4|8735.4|8672.7|8669.7|8778.3|8775.9|8654.3|8652|88815
1289084400000|2010-11-06 23:00:00|8674.7|8668.7|8683.9|8680.9|8686.7|8684.4|8672.1|8666.1|1454
1289170800000|2010-11-07 23:00:00|8683.4|8680.4|8622.2|8619.2|8693.3|8691.2|8608.6|8606.3|80091
1289257200000|2010-11-08 23:00:00|8622.3|8619.3|8615.5|8612.5|8646.9|8644.5|8591|8589|103169
1289343600000|2010-11-09 23:00:00|8615.6|8612.6|8548.5|8545.5|8639.7|8637.3|8526.3|8523.6|111673
1289430000000|2010-11-10 23:00:00|8548.8|8545.8|8476.6|8473.6|8553.3|8550.8|8456.9|8454.4|92384
1289516400000|2010-11-11 23:00:00|8476.1|8474.1|8498.9|8495.9|8561.2|8558.7|8451.2|8448.2|106764
1289689200000|2010-11-13 23:00:00|8498.2|8495.2|8486.5|8483.5|8505.7|8502.7|8481.2|8478.2|2446
1289775600000|2010-11-14 23:00:00|8486.6|8483.6|8462.4|8460.4|8514.8|8512.2|8454.5|8452|89217
1289862000000|2010-11-15 23:00:00|8462.6|8460.6|8492.9|8489.9|8526.8|8524.5|8455.8|8453.4|104811
1289948400000|2010-11-16 23:00:00|8493|8490|8506.4|8503.4|8514.8|8512.2|8475.8|8473.6|80285
1290034800000|2010-11-17 23:00:00|8506.3|8503.3|8503.5|8500.5|8553.2|8550.9|8488.7|8486.2|86150
1290121200000|2010-11-18 23:00:00|8503.6|8500.6|8555.1|8553.1|8571|8568.5|8497.2|8494.6|69499
1290294000000|2010-11-20 23:00:00|8590.2|8587.2|8585.3|8582.3|8590.2|8587.7|8582.5|8579.5|1565
1290380400000|2010-11-21 23:00:00|8585.4|8582.4|8541|8538|8597.2|8594.5|8524.9|8522.9|78641
1290466800000|2010-11-22 23:00:00|8540.9|8537.9|8476.3|8473.3|8543.3|8540.7|8447|8444.6|93475
1290553200000|2010-11-23 23:00:00|8476.2|8473.2|8452.6|8449.6|8500.3|8498|8429.4|8426.9|96149
1290639600000|2010-11-24 23:00:00|8452.7|8449.7|8468.5|8465.5|8489.4|8486.4|8434.3|8431.7|65198
1290726000000|2010-11-25 23:00:00|8468.1|8465.1|8494.3|8491.3|8501.4|8499.4|8421.7|8419.4|79785
1290898800000|2010-11-27 23:00:00|8516|8510.4|8514.3|8511.3|8525.5|8522.3|8508.4|8505.1|2439
1290985200000|2010-11-28 23:00:00|8514|8512|8427.3|8424.3|8518|8515|8409.4|8407.2|94705
1291071600000|2010-11-29 23:00:00|8427.8|8424.8|8345.1|8342.1|8449.7|8447.7|8341|8338.5|104706
1291158000000|2010-11-30 23:00:00|8345.2|8342.2|8409.4|8406.4|8439.8|8437.5|8336|8333.5|99369
1291244400000|2010-12-01 23:00:00|8409.2|8406.2|8477.1|8474.1|8491.8|8489.4|8391.6|8388.7|88317
1291330800000|2010-12-02 23:00:00|8476.9|8473.9|8504.5|8501.5|8527.7|8525.2|8447.7|8445.4|78089
1291503600000|2010-12-04 23:00:00|8493.3|8487.3|8503.5|8500.5|8507.7|8504.7|8487.7|8484.4|1919
1291590000000|2010-12-05 23:00:00|8505.3|8500.3|8468.8|8465.8|8512.7|8509.7|8455.1|8453.1|76813
1291676400000|2010-12-06 23:00:00|8468.7|8465.7|8420.7|8417.7|8482.9|8480.4|8412.5|8410.1|90388
1291762800000|2010-12-07 23:00:00|8420.6|8417.6|8392.3|8389.3|8430.2|8427.5|8364.1|8361.6|89980
1291849200000|2010-12-08 23:00:00|8392.4|8389.4|8394.3|8391.3|8417.4|8414.7|8362.3|8359.9|85007
1291935600000|2010-12-09 23:00:00|8394.4|8391.4|8369.5|8366.5|8407.2|8404.6|8357.3|8354.9|66955
1292108400000|2010-12-11 23:00:00|8368.4|8362.4|8358.8|8355.8|8371.8|8366|8353.1|8350.5|1328
1292194800000|2010-12-12 23:00:00|8359.2|8356.2|8445.6|8442.6|8458.5|8456.2|8350.4|8347.5|69956
1292281200000|2010-12-13 23:00:00|8445.4|8442.4|8483.8|8481.8|8510.7|8508.2|8433.7|8431.7|85308
1292367600000|2010-12-14 23:00:00|8484.4|8481.4|8505.3|8502.3|8549.1|8547|8452.3|8449.8|86899
1292454000000|2010-12-15 23:00:00|8505.4|8502.4|8470.1|8468.1|8513.4|8510.7|8458.5|8455.9|76212
1292540400000|2010-12-16 23:00:00|8470.3|8467.3|8491.8|8488.8|8554|8552|8468.3|8465.6|76869
1292713200000|2010-12-18 23:00:00|8492.4|8486.4|8487.9|8484.9|8503.7|8500|8487.4|8484.4|1315
1292799600000|2010-12-19 23:00:00|8487.8|8484.8|8462.5|8459.5|8496.7|8494.1|8447.5|8445.5|63068
1292886000000|2010-12-20 23:00:00|8462.6|8459.6|8469.3|8466.3|8520|8517.9|8449.3|8446.9|63864
1292972400000|2010-12-21 23:00:00|8469.2|8466.2|8514.8|8511.8|8525.1|8522.8|8462.4|8459.9|60197
1293058800000|2010-12-22 23:00:00|8514.9|8511.9|8500|8497|8527.1|8525|8467|8465|58318
1293145200000|2010-12-23 23:00:00|8499.9|8496.9|8500.6|8494.6|8515.7|8513.7|8478.9|8476.4|23195
1293318000000|2010-12-25 23:00:00|8497.6|8491.6|8494.7|8491.7|8501.4|8496.6|8494.3|8491.3|180
1293404400000|2010-12-26 23:00:00|8494.9|8491.9|8539.5|8536.5|8560.7|8558.2|8482|8479|38422
1293490800000|2010-12-27 23:00:00|8539.4|8536.4|8533.1|8531.1|8593.4|8591.2|8525.5|8523|55209
1293577200000|2010-12-28 23:00:00|8532.9|8530.9|8530|8527|8556|8553.4|8504.2|8501.7|65354
1293663600000|2010-12-29 23:00:00|8530.4|8527.4|8615.2|8612.2|8635.2|8632.4|8520.4|8517.5|56550
1293750000000|2010-12-30 23:00:00|8615.3|8612.3|8576.5|8571.5|8650|8648|8545.7|8542.4|51944
1293922800000|2011-01-01 23:00:00|8574|8568|8591.6|8588.6|8595.2|8590.6|8571|8565|1584
1294009200000|2011-01-02 23:00:00|8590.5|8587.5|8626.6|8623.6|8647.4|8645.4|8542.2|8539.7|56059
1294095600000|2011-01-03 23:00:00|8626.7|8623.7|8536.3|8533.3|8638.4|8635.4|8527.1|8524.8|92886
1294182000000|2011-01-04 23:00:00|8536.2|8533.2|8482.8|8479.8|8543.8|8541.1|8472.9|8470.6|89222
1294268400000|2011-01-05 23:00:00|8483.1|8480.1|8412.8|8409.8|8489.8|8487.7|8402.5|8400|85943
1294354800000|2011-01-06 23:00:00|8412.9|8409.9|8303.5|8300.5|8428.5|8426|8299.9|8297.5|89360
1294527600000|2011-01-08 23:00:00|8300.7|8294.7|8299|8296|8301.3|8298.6|8297.4|8294.5|969
1294614000000|2011-01-09 23:00:00|8298.9|8296.9|8315.9|8313.9|8340.6|8338.3|8286.3|8284|78153
1294700400000|2011-01-10 23:00:00|8316|8314|8316.1|8313.1|8338.5|8336.2|8295.8|8293.4|89874
1294786800000|2011-01-11 23:00:00|8316.2|8313.2|8337.7|8335.7|8339.7|8337.3|8301.3|8298.9|92926
1294873200000|2011-01-12 23:00:00|8337.6|8335.6|8434.1|8431.1|8443.6|8441|8314.1|8312|90089
1294959600000|2011-01-13 23:00:00|8434|8431|8437.5|8434.5|8499.8|8497.8|8391.7|8389.5|89492
1295132400000|2011-01-15 23:00:00|8444.1|8438.1|8424.6|8421.6|8444.3|8438.3|8416.5|8414|942
1295218800000|2011-01-16 23:00:00|8424.5|8421.5|8359.7|8356.7|8429.9|8427.3|8349.4|8347|60111
1295305200000|2011-01-17 23:00:00|8359.9|8356.9|8387.4|8384.4|8407.5|8405.3|8332.8|8330.3|88274
1295391600000|2011-01-18 23:00:00|8387.2|8384.2|8421.5|8418.5|8454.1|8451.8|8379.2|8376.2|90144
1295478000000|2011-01-19 23:00:00|8421.2|8418.2|8469.3|8467.3|8482.7|8480.2|8414.3|8411.8|89029
1295564400000|2011-01-20 23:00:00|8469.4|8467.4|8514.5|8511.5|8532.2|8529.2|8461.5|8459.2|86577
1295737200000|2011-01-22 23:00:00|8516.7|8513.7|8509.7|8506.7|8525.8|8523.8|8507.7|8505.6|2562
1295823600000|2011-01-23 23:00:00|8509.8|8506.8|8537.5|8535.5|8554.1|8552|8493.7|8491.1|73311
1295910000000|2011-01-24 23:00:00|8537.4|8535.4|8650|8647|8669.9|8667.6|8532.3|8529.8|94116
1295996400000|2011-01-25 23:00:00|8650.1|8647.1|8609.5|8606.5|8673.4|8671.4|8597.5|8595.2|88609
1296082800000|2011-01-26 23:00:00|8609.8|8606.8|8619.1|8617.1|8630.8|8628.2|8582.9|8580.3|82647
1296169200000|2011-01-27 23:00:00|8619.2|8617.2|8583.6|8580.6|8655.1|8652.4|8572.8|8570.3|80448
1296342000000|2011-01-29 23:00:00|8580.3|8577.3|8577.7|8574.7|8588.7|8585.7|8575|8570.5|1272
1296428400000|2011-01-30 23:00:00|8578.6|8575.6|8552.3|8549.3|8620.9|8618.3|8532.3|8529.7|76283
1296514800000|2011-01-31 23:00:00|8552|8549|8569.5|8566.5|8571.5|8568.9|8511|8508.8|89869
1296601200000|2011-02-01 23:00:00|8569.3|8566.3|8531.1|8528.1|8578.6|8576.3|8514.7|8512.2|79777
1296687600000|2011-02-02 23:00:00|8531.2|8528.2|8447.1|8444.1|8532.7|8530.5|8439.8|8437.8|77670
1296774000000|2011-02-03 23:00:00|8447.2|8444.2|8434|8432|8479.2|8476.2|8424.6|8422.1|68962
1296946800000|2011-02-05 23:00:00|8426|8420|8430.1|8427.1|8433.3|8430.3|8424.2|8419.4|657
1297033200000|2011-02-06 23:00:00|8430.2|8427.2|8429.3|8426.3|8448.4|8445.8|8390.3|8387.8|73280
1297119600000|2011-02-07 23:00:00|8429.4|8426.4|8482.8|8479.8|8509.6|8507.4|8421.1|8418.3|77159
1297206000000|2011-02-08 23:00:00|8482.7|8479.7|8525.7|8522.7|8530.8|8528.5|8475.6|8473.6|72569
1297292400000|2011-02-09 23:00:00|8525.6|8522.6|8451.9|8448.9|8529.5|8527.5|8445.1|8442.8|72157
1297378800000|2011-02-10 23:00:00|8452.2|8449.2|8464|8462|8478.2|8475.7|8423.9|8421.9|70165
1297551600000|2011-02-12 23:00:00|8449.3|8446.3|8455.6|8452.6|8465|8460.9|8448|8445|1386
1297638000000|2011-02-13 23:00:00|8455.8|8452.8|8413.3|8410.3|8455.8|8452.8|8399.9|8397.6|62900
1297724400000|2011-02-14 23:00:00|8413.5|8411.5|8364.6|8361.6|8450|8448|8357.1|8354.7|77208
1297810800000|2011-02-15 23:00:00|8364.4|8361.4|8432.1|8429.1|8451.5|8449.1|8363.3|8360.9|78353
1297897200000|2011-02-16 23:00:00|8431.2|8429.2|8415.3|8412.3|8446.2|8443.7|8401.5|8399.5|68363
1297983600000|2011-02-17 23:00:00|8415.4|8412.4|8426.3|8423.3|8436.4|8434.2|8359.9|8357.5|67084
1298156400000|2011-02-19 23:00:00|8433.6|8427.6|8431|8428|8433.6|8428.1|8423.3|8421|1059
1298242800000|2011-02-20 23:00:00|8429.9|8427.9|8430.9|8427.9|8446.1|8443.7|8411.3|8409.2|43728
1298329200000|2011-02-21 23:00:00|8430.8|8427.8|8461.1|8458.1|8477.9|8475.7|8385.1|8382.8|79965
1298415600000|2011-02-22 23:00:00|8460.8|8457.8|8480.9|8477.9|8497|8494.6|8424.3|8422.2|72992
1298502000000|2011-02-23 23:00:00|8481.1|8478.1|8553.7|8550.7|8566.8|8564.4|8471.3|8469.3|71993
1298588400000|2011-02-24 23:00:00|8553.1|8550.1|8532.8|8530.8|8594.7|8592.5|8526|8524|59494
1298761200000|2011-02-26 23:00:00|8544.4|8541.4|8549.7|8546.7|8552.2|8549.7|8539|8535.1|1433
1298847600000|2011-02-27 23:00:00|8549.8|8546.8|8490.5|8487.5|8556.2|8554.1|8481.7|8479.2|70567
1298934000000|2011-02-28 23:00:00|8490.4|8487.4|8471.6|8468.6|8505.9|8503.4|8461.9|8459.9|70489
1299020400000|2011-03-01 23:00:00|8471.4|8468.4|8494.2|8491.2|8505.5|8503|8464.8|8462.4|68657
1299106800000|2011-03-02 23:00:00|8494.1|8491.1|8579.7|8576.7|8585.2|8583.2|8480.2|8477.9|63703
1299193200000|2011-03-03 23:00:00|8579.8|8576.8|8598.9|8595.9|8608.5|8606|8567|8564.6|56020
1299366000000|2011-03-05 23:00:00|8594.6|8591.6|8599.6|8596.6|8602.8|8599.8|8594.4|8589.1|1311
1299452400000|2011-03-06 23:00:00|8598.7|8596.7|8622.2|8619.2|8636.8|8634.4|8572.9|8570.4|55986
1299538800000|2011-03-07 23:00:00|8622.3|8619.3|8604.3|8601.3|8637.9|8635.4|8590.1|8588|56317
1299625200000|2011-03-08 23:00:00|8604.5|8601.5|8583.5|8581.5|8606.6|8603.8|8566|8563.8|55590
1299711600000|2011-03-09 23:00:00|8583.9|8581.9|8594.2|8591.2|8609.2|8606.8|8534.9|8532.7|73421
1299798000000|2011-03-10 23:00:00|8594.1|8591.1|8647.4|8644.4|8657.3|8654.9|8591|8588.5|70150
1299970800000|2011-03-12 23:00:00|8684.9|8678.9|8677.2|8674.2|8688.1|8685.7|8666.7|8663.7|4552
1300057200000|2011-03-13 23:00:00|8677.1|8674.1|8651.1|8648.1|8693.2|8691.1|8637.1|8634.8|69538
1300143600000|2011-03-14 23:00:00|8650.5|8648.5|8695.4|8693.4|8710.8|8708.6|8627.2|8625.1|94278
1300230000000|2011-03-15 23:00:00|8695.3|8693.3|8692.8|8689.8|8725.6|8722.6|8662.3|8659.6|90800
1300316400000|2011-03-16 23:00:00|8692.7|8689.7|8689.5|8686.5|8708.4|8705.9|8673.4|8670.9|87500
1300402800000|2011-03-17 23:00:00|8689.6|8686.6|8736.7|8733.7|8762.9|8760.2|8678.2|8675.8|81706
1300575600000|2011-03-19 23:00:00|8745.9|8741.2|8737.8|8735.8|8747.9|8744.5|8733.3|8730.6|1922
1300662000000|2011-03-20 23:00:00|8737.7|8735.7|8719|8716|8745.6|8743|8698.7|8696.7|57838
1300748400000|2011-03-21 23:00:00|8719.1|8716.1|8668.6|8665.6|8731.1|8728.6|8661.9|8659.3|59559
1300834800000|2011-03-22 23:00:00|8668.5|8665.5|8682.3|8679.3|8726.5|8723.9|8655.8|8653.2|69463
1300921200000|2011-03-23 23:00:00|8682.4|8679.4|8795.8|8792.8|8810.5|8808|8664.4|8662.1|66806
1301007600000|2011-03-24 23:00:00|8795.6|8792.6|8784.3|8781.3|8814.8|8812.8|8775.2|8772.8|61633
1301180400000|2011-03-26 23:00:00|8764.6|8761.6|8775.1|8772.1|8783.1|8778.3|8763.4|8760.4|1456
1301263200000|2011-03-27 22:00:00|8775.2|8772.2|8808.4|8805.4|8821.1|8818.7|8761.6|8759.5|61243
1301349600000|2011-03-28 22:00:00|8808.5|8805.5|8816.2|8813.2|8836.9|8834.8|8799.7|8797.2|59917
1301436000000|2011-03-29 22:00:00|8816|8813|8787|8784|8820.1|8817.6|8754.1|8751.8|67621
1301522400000|2011-03-30 22:00:00|8787.1|8784.1|8838|8835|8854.3|8851.9|8777.3|8774.4|73054
1301608800000|2011-03-31 22:00:00|8837.6|8834.6|8836.3|8833.3|8845.8|8843.5|8802.8|8800.4|65919
1301781600000|2011-04-02 22:00:00|8836.7|8830.7|8835.2|8832.2|8838.3|8834.1|8826.3|8824.3|1097
1301868000000|2011-04-03 22:00:00|8835.6|8832.6|8816|8813|8841.8|8839.2|8793.7|8791|53807
1301954400000|2011-04-04 22:00:00|8815.9|8812.9|8727.2|8724.2|8821.4|8819|8715.2|8712.9|62186
1302040800000|2011-04-05 22:00:00|8727.3|8724.3|8778.5|8775.5|8798.4|8796.2|8720.9|8718.4|68611
1302127200000|2011-04-06 22:00:00|8778.4|8775.4|8767.4|8764.4|8794|8791.7|8731|8726.6|67407
1302213600000|2011-04-07 22:00:00|8767.2|8764.2|8841.3|8838.3|8846.3|8843.4|8759.9|8757.3|69879
1302386400000|2011-04-09 22:00:00|8830.4|8827.4|8826.6|8823.6|8842.9|8839.9|8825.8|8822.8|971
1302472800000|2011-04-10 22:00:00|8826.7|8823.7|8831.6|8828.6|8860.4|8858.3|8794|8792|61999
1302559200000|2011-04-11 22:00:00|8831.9|8829.9|8908.1|8905.1|8917.2|8914.6|8824|8821.6|79749
1302645600000|2011-04-12 22:00:00|8908.2|8905.2|8879.6|8876.6|8925.4|8922.8|8872.2|8869.6|71938
1302732000000|2011-04-13 22:00:00|8879.4|8876.4|8861.7|8858.7|8883.3|8880.5|8808.9|8806.5|74473
1302818400000|2011-04-14 22:00:00|8862.6|8860.6|8840.3|8837.3|8869.7|8867|8815.1|8812.8|65156
1302991200000|2011-04-16 22:00:00|8833.4|8831.4|8838.4|8835.4|8847|8842.2|8831|8829|951
1303077600000|2011-04-17 22:00:00|8836.7|8834.7|8746.4|8743.4|8841.1|8838.1|8742.5|8740.2|79127
1303164000000|2011-04-18 22:00:00|8746.8|8743.8|8784.3|8781.3|8795.1|8792.9|8744.1|8741.3|71327
1303250400000|2011-04-19 22:00:00|8784.5|8781.5|8855.5|8852.5|8878.7|8876.3|8781.4|8778.5|77169
1303336800000|2011-04-20 22:00:00|8855.6|8852.6|8813.3|8810.3|8880.1|8877.6|8784.8|8782.4|75110
1303423200000|2011-04-21 22:00:00|8813.7|8810.7|8819.8|8816.8|8837|8834.1|8801.9|8798.9|19700
1303596000000|2011-04-23 22:00:00|8819.7|8814.7|8816.4|8813.4|8821.2|8816.7|8803.7|8797.7|534
1303682400000|2011-04-24 22:00:00|8816.9|8813.9|8840.6|8837.6|8854.2|8851.7|8808.8|8806.4|43760
1303768800000|2011-04-25 22:00:00|8840.7|8837.7|8886.3|8883.3|8904.9|8902.5|8809.6|8807.1|68005
1303855200000|2011-04-26 22:00:00|8886.1|8883.1|8886.7|8883.7|8924.9|8922.8|8847.3|8845|89528
1303941600000|2011-04-27 22:00:00|8886.8|8883.8|8911.7|8908.7|8917.5|8915.5|8870.2|8867.8|76743
1304028000000|2011-04-28 22:00:00|8911.8|8908.8|8864.3|8861.3|8938.6|8936.2|8862.4|8859.7|53492
1304200800000|2011-04-30 22:00:00|8863.9|8860.9|8873.4|8870.4|8874.5|8871.2|8862.6|8859.6|662
1304287200000|2011-05-01 22:00:00|8873|8870|8903.9|8900.9|8922.1|8919.4|8859.6|8857.1|70917
1304373600000|2011-05-02 22:00:00|8904.1|8901.1|8994.4|8991.4|9008.1|9005.6|8883.9|8881.1|76600
1304460000000|2011-05-03 22:00:00|8994.2|8991.2|8992.6|8989.6|9030.1|9027.7|8978.1|8975.6|84576
1304546400000|2011-05-04 22:00:00|8992.5|8989.5|8874|8871|9043.8|9041.3|8865.5|8862.8|94446
1304632800000|2011-05-05 22:00:00|8874.1|8871.1|8749.1|8746.1|8900.3|8897.8|8745.9|8742.9|110246
1304805600000|2011-05-07 22:00:00|8783.9|8780.9|8774.7|8771.7|8786.6|8784.6|8772.5|8770.1|1028
1304892000000|2011-05-08 22:00:00|8774.6|8771.6|8759|8756|8819.4|8817|8742.9|8740.4|94035
1304978400000|2011-05-09 22:00:00|8757.1|8755.1|8803.7|8800.7|8809.9|8807.7|8721.6|8719.2|93466
1305064800000|2011-05-10 22:00:00|8803.5|8800.5|8682.2|8680.2|8812.2|8809.9|8679.6|8677.3|95065
1305151200000|2011-05-11 22:00:00|8682.8|8680.8|8745.4|8742.4|8754.3|8751.8|8674.5|8672.3|95385
1305237600000|2011-05-12 22:00:00|8745.3|8742.3|8718.6|8715.6|8801.3|8798.7|8705.1|8703.1|89146
1305410400000|2011-05-14 22:00:00|8684.2|8681.2|8702.8|8699.8|8706.8|8704|8682.4|8679.9|1176
1305496800000|2011-05-15 22:00:00|8702.9|8699.9|8743.8|8740.8|8772|8769.9|8689.6|8687.1|86699
1305583200000|2011-05-16 22:00:00|8742.5|8740.5|8762.5|8759.5|8764.6|8762.6|8683.1|8681|99300
1305669600000|2011-05-17 22:00:00|8762.6|8759.6|8815.3|8812.3|8842.8|8840.4|8761.4|8758.8|95686
1305756000000|2011-05-18 22:00:00|8815.1|8812.1|8819.2|8816.2|8846.7|8844.4|8793.1|8790.5|90877
1305842400000|2011-05-19 22:00:00|8819.1|8816.1|8725.8|8722.8|8840|8837.3|8706.1|8703.3|80013
1306015200000|2011-05-21 22:00:00|8708.2|8705.2|8713.5|8710.5|8719.6|8716.3|8704|8700.8|1522
1306101600000|2011-05-22 22:00:00|8713.6|8710.6|8716.3|8713.3|8731|8728.4|8665.5|8663|92998
1306188000000|2011-05-23 22:00:00|8716.4|8713.4|8716.9|8713.9|8753.6|8751.1|8706.4|8703.7|89223
1306274400000|2011-05-24 22:00:00|8716.8|8713.8|8655.7|8652.7|8718.5|8716.2|8633.6|8631.2|93059
1306360800000|2011-05-25 22:00:00|8655.8|8652.8|8626.1|8623.1|8712.5|8710.3|8612.1|8609.7|93960
1306447200000|2011-05-26 22:00:00|8626.5|8623.5|8674.6|8671.6|8693.3|8690.9|8622.2|8619.9|94691
1306620000000|2011-05-28 22:00:00|8686.1|8683.1|8683.9|8679.3|8689.5|8686.5|8673.2|8671.2|1817
1306706400000|2011-05-29 22:00:00|8684|8680|8673.3|8670.3|8684|8680.4|8657.3|8654.8|45791
1306792800000|2011-05-30 22:00:00|8672.8|8669.8|8751.4|8748.4|8754.8|8751.9|8672.3|8669.3|94979
1306879200000|2011-05-31 22:00:00|8751.3|8748.3|8781|8778|8810.3|8808.2|8745.1|8743.1|89678
1306965600000|2011-06-01 22:00:00|8778.3|8777.3|8855.2|8852.2|8865.3|8863.2|8771.5|8769.5|79147
1307052000000|2011-06-02 22:00:00|8855.3|8852.3|8912.3|8909.3|8924|8923|8847.3|8844.6|78909
1307224800000|2011-06-04 22:00:00|8907.2|8904.2|8908.1|8905.1|8913|8910|8900.9|8896.6|1042
1307311200000|2011-06-05 22:00:00|8908|8905|8915.3|8912.3|8939.4|8937.6|8893.8|8891.6|72992
1307397600000|2011-06-06 22:00:00|8915.7|8912.7|8934.6|8933.6|8947.2|8945.4|8908.3|8906.3|75906
1307484000000|2011-06-07 22:00:00|8934.5|8933.5|8894|8891|8977.3|8975.4|8884.3|8882.4|78249
1307570400000|2011-06-08 22:00:00|8893.8|8890.8|8866.2|8863.2|8917.3|8916.3|8847.3|8845.2|74531
1307656800000|2011-06-09 22:00:00|8866.4|8863.4|8845.6|8839.6|8916.5|8915.5|8829.6|8827.7|80501
1307829600000|2011-06-11 22:00:00|8822.6|8818.6|8827.4|8824.4|8833.8|8831.8|8822.6|8818.6|702
1307916000000|2011-06-12 22:00:00|8826.8|8823.8|8804.2|8803.2|8844.2|8842.3|8796.4|8794.5|74509
1308002400000|2011-06-13 22:00:00|8804|8803|8821|8818|8845.6|8843.6|8785.3|8783.1|68026
1308088800000|2011-06-14 22:00:00|8821.3|8818.3|8755.7|8752.7|8826.4|8824.8|8750.9|8748.9|87438
1308175200000|2011-06-15 22:00:00|8755.9|8752.9|8793.5|8790.5|8802.6|8799.7|8723.2|8720.2|90033
1308261600000|2011-06-16 22:00:00|8793.6|8790.6|8841.1|8835.1|8856.3|8854.3|8771.1|8769.4|76864
1308520800000|2011-06-19 22:00:00|8835|8832|8831.8|8828.8|8845.4|8843.3|8790.9|8788.9|43365
1308607200000|2011-06-20 22:00:00|8831.7|8828.7|8869.3|8866.3|8886.4|8883.4|8827.7|8824.7|46974
1308693600000|2011-06-21 22:00:00|8870.3|8867.3|8924.7|8921.7|8954.7|8952.5|8849.1|8846.1|52224
1308780000000|2011-06-22 22:00:00|8925.1|8922.1|8906.5|8903.5|8934|8932|8850.2|8847.8|55863
1308866400000|2011-06-23 22:00:00|8905.5|8904.5|8894.1|8888.4|8928|8925.8|8861|8859|52242
1309039200000|2011-06-25 22:00:00|8881.3|8874.3|8891.3|8888.3|8896.1|8893|8881.3|8872.3|386
1309125600000|2011-06-26 22:00:00|8891.1|8888.1|8938|8935|8945|8943|8859.8|8857.6|52833
1309212000000|2011-06-27 22:00:00|8938.2|8935.2|8984.1|8981.1|8985.8|8983.4|8928.6|8926.4|81315
1309298400000|2011-06-28 22:00:00|8982.7|8981.7|8987.9|8984.9|9015.8|9014.4|8967.9|8965.9|82937
1309384800000|2011-06-29 22:00:00|8987.8|8984.8|9035.6|9032.6|9070.5|9068.6|8987.3|8984.3|82854
1309471200000|2011-06-30 22:00:00|9035.8|9032.8|9041.5|9040.5|9085.1|9082.9|9016.7|9014.6|76626
1309644000000|2011-07-02 22:00:00|9040.7|9029.7|9053.9|9050.9|9058.6|9057.1|9040.7|9029.7|1257
1309730400000|2011-07-03 22:00:00|9055.5|9050.6|9037.9|9034.9|9069.3|9067.5|9005.6|9003.7|55567
1309816800000|2011-07-04 22:00:00|9038.1|9035.1|8981.1|8978.1|9050.6|9048.9|8973.1|8971.1|77108
1309903200000|2011-07-05 22:00:00|8981|8978|8948.2|8945.2|9019.7|9017.4|8942.2|8940|76113
1309989600000|2011-07-06 22:00:00|8948.3|8945.3|8992.6|8989.6|8998.2|8995.6|8904.3|8903.3|77729
1310076000000|2011-07-07 22:00:00|8992.7|8989.7|8883.4|8882.4|9002.5|9000.7|8864.8|8862.9|78426
1310248800000|2011-07-09 22:00:00|8879.1|8877.1|8870.6|8867.6|8892.8|8885.6|8867.5|8865.5|1891
1310335200000|2011-07-10 22:00:00|8870.1|8867.1|8830.2|8829.2|8893.1|8891.2|8796.5|8794.3|89676
1310421600000|2011-07-11 22:00:00|8830.3|8829.3|8768.6|8765.6|8840.5|8838.6|8749.8|8747.8|122390
1310508000000|2011-07-12 22:00:00|8768.4|8765.4|8805|8802|8848.8|8846.7|8761.8|8760.1|104896
1310594400000|2011-07-13 22:00:00|8805.1|8802.1|8764.3|8761.3|8832.8|8830.8|8756.2|8754.2|101998
1310680800000|2011-07-14 22:00:00|8764|8761|8775.7|8768.2|8796.7|8794.5|8746.2|8744.1|85327
1310853600000|2011-07-16 22:00:00|8761.9|8757.7|8764.5|8761.5|8777.6|8769.7|8756.3|8752.5|1350
1310940000000|2011-07-17 22:00:00|8763.1|8760.1|8790.1|8787.1|8799.8|8796.2|8706.1|8703.9|73126
1311026400000|2011-07-18 22:00:00|8790.2|8787.2|8779.4|8776.4|8810.1|8808.2|8757.3|8755.3|78397
1311112800000|2011-07-19 22:00:00|8779.3|8776.3|8806|8803|8830.4|8828.6|8770.1|8768.1|68226
1311199200000|2011-07-20 22:00:00|8805.6|8802.6|8838.1|8835.1|8845.9|8843.3|8763.4|8761.5|85630
1311285600000|2011-07-21 22:00:00|8838.2|8835.2|8810.3|8807.3|8855.8|8853.9|8798.8|8796.7|65636
1311458400000|2011-07-23 22:00:00|8811.2|8806.2|8818.7|8815.7|8822.9|8819.4|8805.9|8801.9|1825
1311544800000|2011-07-24 22:00:00|8819.4|8816.4|8832.2|8829.2|8845.4|8843.4|8798.6|8796.6|64861
1311631200000|2011-07-25 22:00:00|8832|8829|8840|8837|8885|8883.2|8817.9|8815.7|71232
1311717600000|2011-07-26 22:00:00|8839.7|8836.7|8800.8|8797.8|8849.4|8847.1|8773|8771.4|72101
1311804000000|2011-07-27 22:00:00|8799.6|8798.6|8753.6|8750.6|8805.5|8804.2|8737.1|8735.2|73035
1311890400000|2011-07-28 22:00:00|8753.7|8750.7|8766.8|8763.8|8785.9|8783.8|8734.8|8732.8|87752
1312063200000|2011-07-30 22:00:00|8764.8|8759.8|8760.3|8754.5|8780.4|8766.4|8746.7|8744.9|1254
1312149600000|2011-07-31 22:00:00|8760.1|8754.6|8742.2|8739.2|8806.7|8804.3|8723|8721|88772
1312236000000|2011-08-01 22:00:00|8742.6|8739.6|8716.2|8713.2|8771.1|8769.5|8700.2|8698.7|94735
1312322400000|2011-08-02 22:00:00|8716.1|8713.1|8737.6|8736.6|8759.8|8757.7|8695.7|8693.9|111550
1312408800000|2011-08-03 22:00:00|8738.7|8737.7|8668.9|8667.9|8751.6|8749.7|8655.7|8654.1|125592
1312495200000|2011-08-04 22:00:00|8668.8|8667.8|8715.4|8710.8|8733.9|8731.9|8644|8642.2|127875
1312668000000|2011-08-06 22:00:00|8752.3|8747.4|8732.1|8729.1|8761.8|8757.4|8727.9|8724.8|3196
1312754400000|2011-08-07 22:00:00|8731.9|8728.9|8685.5|8682.5|8750.5|8748.6|8663.2|8661.5|137926
1312840800000|2011-08-08 22:00:00|8685.6|8682.6|8814.3|8811.3|8816.2|8814|8678.4|8675.6|161521
1312927200000|2011-08-09 22:00:00|8814.2|8811.2|8780.7|8777.7|8887.4|8885.8|8760.4|8758.6|131672
1313013600000|2011-08-10 22:00:00|8780.6|8777.6|8770.1|8767.1|8827.5|8825.9|8737.8|8736|136865
1313100000000|2011-08-11 22:00:00|8769.9|8766.9|8756|8750|8779.1|8776.8|8732.1|8730.1|99246
1313272800000|2011-08-13 22:00:00|8764.4|8754.5|8761.6|8755.6|8767.6|8764.2|8752.7|8746.5|1014
1313359200000|2011-08-14 22:00:00|8761.8|8755.9|8818.4|8815.4|8831.2|8829.3|8755.3|8753.3|85095
1313445600000|2011-08-15 22:00:00|8818.5|8815.5|8755.9|8752.9|8826.4|8824.4|8738.2|8736.7|93433
1313532000000|2011-08-16 22:00:00|8756|8753|8723.2|8720.2|8809.4|8807.8|8700.1|8698.7|89909
1313618400000|2011-08-17 22:00:00|8722.8|8719.8|8680.4|8677.4|8747.3|8744.3|8665.9|8663.9|96753
1313704800000|2011-08-18 22:00:00|8680.5|8677.5|8743.9|8740.9|8748.5|8745.5|8654.2|8652.4|100060
1313877600000|2011-08-20 22:00:00|8735.4|8730.4|8723|8720|8740.3|8736.3|8722.3|8719.3|765
1313964000000|2011-08-21 22:00:00|8723.1|8720.1|8723.4|8720.4|8753.1|8751.3|8697.1|8695|76932
1314050400000|2011-08-22 22:00:00|8723.3|8720.3|8754.3|8751.3|8770.5|8768.9|8702.2|8700.5|82757
1314136800000|2011-08-23 22:00:00|8754.2|8751.2|8808.5|8805.5|8814.3|8812.5|8728.6|8726.4|80043
1314223200000|2011-08-24 22:00:00|8808.4|8805.4|8830.1|8827.1|8836.3|8834.5|8795.3|8793.6|75602
1314309600000|2011-08-25 22:00:00|8830|8827|8857.5|8856.5|8869|8866.9|8826.2|8824|82934
1314482400000|2011-08-27 22:00:00|8861.3|8856.3|8871.9|8868.9|8879.9|8876.9|8861.3|8854.8|884
1314568800000|2011-08-28 22:00:00|8871.7|8868.7|8844.9|8841.9|8881|8879.7|8834.5|8832.6|57262
1314655200000|2011-08-29 22:00:00|8844.1|8843.1|8857.5|8854.5|8877.9|8875.9|8815.6|8813.8|73579
1314741600000|2011-08-30 22:00:00|8857.4|8854.4|8847.2|8844.2|8885.8|8884|8828.7|8826.6|70921
1314828000000|2011-08-31 22:00:00|8847.1|8844.1|8813.4|8812.4|8858.7|8856.2|8797.7|8796.3|79893
1314914400000|2011-09-01 22:00:00|8813.5|8812.5|8762.1|8761.1|8823.2|8821.1|8748.1|8745.8|79534
1315087200000|2011-09-03 22:00:00|8751.6|8747.6|8769.1|8766.1|8774.7|8771.7|8750.4|8746.4|1770
1315173600000|2011-09-04 22:00:00|8768.4|8765.4|8749.7|8746.7|8796.6|8794.6|8738.6|8736.3|73365
1315260000000|2011-09-05 22:00:00|8749.6|8746.6|8783.8|8780.8|8821.3|8820|8733.8|8732.4|111452
1315346400000|2011-09-06 22:00:00|8783.7|8780.7|8819.7|8816.7|8830.1|8828.1|8773.1|8771.7|94115
1315432800000|2011-09-07 22:00:00|8819|8818|8701.5|8698.5|8843.7|8841.8|8694.1|8692.1|94070
1315519200000|2011-09-08 22:00:00|8700.8|8699.8|8599.6|8598.6|8721.1|8719.3|8598.5|8596.8|111736
1315692000000|2011-09-10 22:00:00|8587.2|8583.2|8572.9|8569.9|8589.4|8585.5|8567.8|8565.7|2118
1315778400000|2011-09-11 22:00:00|8573|8570|8615.6|8612.6|8638|8636.8|8530|8529|121108
1315864800000|2011-09-12 22:00:00|8615.5|8612.5|8670.2|8667.2|8686.4|8685.4|8596|8594.2|121293
1315951200000|2011-09-13 22:00:00|8670.3|8667.3|8717.7|8716.7|8727.2|8725.4|8639.7|8637.8|121567
1316037600000|2011-09-14 22:00:00|8718.1|8717.1|8789.5|8786.5|8791.6|8789.6|8697.2|8695.2|106102
1316124000000|2011-09-15 22:00:00|8789.4|8786.4|8741.4|8740.4|8789.4|8787.8|8713.5|8711.6|91970
1316296800000|2011-09-17 22:00:00|8704.4|8700.4|8699.9|8696.9|8712.2|8708.5|8692.5|8690.6|3986
1316383200000|2011-09-18 22:00:00|8700.3|8697.3|8717|8714|8728.4|8726.4|8671.7|8669.7|97292
1316469600000|2011-09-19 22:00:00|8716.4|8715.4|8708.6|8705.6|8738.1|8736.2|8679|8676.9|109749
1316556000000|2011-09-20 22:00:00|8708.5|8705.5|8761.4|8758.4|8796.5|8794.8|8690.1|8687.6|119364
1316642400000|2011-09-21 22:00:00|8760.6|8759.6|8775.5|8772.5|8788.3|8787.3|8709.9|8708|136091
1316728800000|2011-09-22 22:00:00|8775.6|8772.6|8742.4|8729.4|8794.4|8792.2|8713|8711.5|127340
1316901600000|2011-09-24 22:00:00|8730.9|8726.9|8729.4|8726.4|8745.9|8741.9|8725.6|8722.3|1524
1316988000000|2011-09-25 22:00:00|8728.6|8725.6|8697.3|8694.3|8748.3|8745.9|8652.6|8650.7|129434
1317074400000|2011-09-26 22:00:00|8697|8694|8694.4|8691.4|8719.1|8717.9|8673.9|8671.9|115655
1317160800000|2011-09-27 22:00:00|8693.8|8692.8|8689.6|8686.6|8740.9|8739.4|8671.9|8670.1|110730
1317247200000|2011-09-28 22:00:00|8689.4|8686.4|8706.1|8703.1|8727.4|8725.4|8675.7|8673.7|118445
1317333600000|2011-09-29 22:00:00|8705|8704|8591|8588|8712|8710|8579.9|8578.1|109739
1317506400000|2011-10-01 22:00:00|8578.1|8574.1|8569.3|8566.3|8589|8583.6|8566.2|8563.8|2029
1317592800000|2011-10-02 22:00:00|8569.4|8566.4|8543.9|8542.9|8634|8632.9|8532.1|8529.1|114277
1317679200000|2011-10-03 22:00:00|8543.6|8542.6|8619.8|8618.8|8647.5|8645.3|8534.8|8533|125773
1317765600000|2011-10-04 22:00:00|8620.2|8619.2|8632.8|8629.8|8650|8648.1|8592.8|8591.8|120826
1317852000000|2011-10-05 22:00:00|8631.8|8630.8|8702.6|8699.6|8735.3|8734.1|8621.3|8619.4|118828
1317938400000|2011-10-06 22:00:00|8701.9|8700.9|8600.3|8597.3|8706.7|8704.8|8593.2|8592.2|108631
1318111200000|2011-10-08 22:00:00|8599.1|8595.1|8607.8|8604.8|8619.1|8616.7|8591.7|8587.6|1295
1318197600000|2011-10-09 22:00:00|8608.3|8605.3|8711|8708|8733|8731.1|8607.2|8604.7|85369
1318284000000|2011-10-10 22:00:00|8710.2|8709.2|8756.2|8753.2|8766.4|8764.4|8688.9|8686.8|96528
1318370400000|2011-10-11 22:00:00|8755.2|8754.2|8752.8|8749.8|8788.6|8786.8|8735.9|8734|104934
1318456800000|2011-10-12 22:00:00|8752.9|8749.9|8739.2|8736.2|8782.6|8780.6|8708|8706|98817
1318543200000|2011-10-13 22:00:00|8738.6|8737.6|8776.1|8773.1|8781.4|8779.7|8722.1|8720.2|90961
1318716000000|2011-10-15 22:00:00|8763.4|8759.4|8772.8|8769.8|8778.1|8775.7|8759.8|8755.7|1171
1318802400000|2011-10-16 22:00:00|8772.7|8769.7|8726|8723|8798.1|8796.3|8715.4|8713.8|93084
1318888800000|2011-10-17 22:00:00|8724.9|8723.9|8748|8745|8768.7|8766.9|8690.8|8687.8|106487
1318975200000|2011-10-18 22:00:00|8746.8|8745.8|8724.6|8721.6|8789.7|8787.8|8715.7|8713.6|101954
1319061600000|2011-10-19 22:00:00|8723.8|8722.8|8728|8725|8768.4|8766.6|8689.4|8687.4|111142
1319148000000|2011-10-20 22:00:00|8727.9|8724.9|8719.9|8706.9|8734.4|8732.6|8670.5|8668.6|91191
1319320800000|2011-10-22 22:00:00|8691.5|8687.5|8700.1|8697.1|8701.2|8698.2|8687.1|8682.9|1146
1319407200000|2011-10-23 22:00:00|8699.9|8696.9|8710.8|8709.8|8726.7|8724.7|8675|8672.6|88029
1319493600000|2011-10-24 22:00:00|8710.5|8709.5|8693|8690|8726.4|8724.3|8672.8|8671.8|93847
1319580000000|2011-10-25 22:00:00|8692.3|8691.3|8704.9|8703.9|8723.6|8721.5|8674.6|8672.6|99899
1319666400000|2011-10-26 22:00:00|8705.1|8704.1|8811.4|8808.4|8832.4|8830.4|8690.7|8689.1|110335
1319752800000|2011-10-27 22:00:00|8810.1|8809.1|8774.5|8773.5|8822.4|8820.1|8774.2|8772.2|86994
1319925600000|2011-10-29 22:00:00|8772.5|8764.1|8775.3|8772.3|8784.9|8781.9|8769.8|8763.5|1868
1320015600000|2011-10-30 23:00:00|8774.9|8771.9|8620|8617|8785.9|8784|8598|8596.3|114731
1320102000000|2011-10-31 23:00:00|8619.9|8616.9|8576.4|8575.4|8625|8623.1|8548.9|8547|135514
1320188400000|2011-11-01 23:00:00|8577.4|8574.4|8616.4|8613.4|8642.8|8641.2|8565.7|8564.3|116315
1320274800000|2011-11-02 23:00:00|8616.3|8613.3|8620.9|8617.9|8644.1|8642|8563.6|8561.6|150627
1320361200000|2011-11-03 23:00:00|8621|8618|8602.3|8599.3|8658.7|8656.9|8575.3|8573.3|105074
1320534000000|2011-11-05 23:00:00|8598.2|8592.8|8607.8|8604.8|8614.2|8609.3|8584.1|8579.3|3124
1320620400000|2011-11-06 23:00:00|8607.9|8604.9|8574.4|8573.4|8610.9|8607.9|8559.4|8557.9|92870
1320706800000|2011-11-07 23:00:00|8574.8|8573.8|8594.8|8591.8|8601.7|8599.7|8558|8556.1|88156
1320793200000|2011-11-08 23:00:00|8593.9|8592.9|8505.2|8502.2|8599.2|8597.4|8501.3|8499.1|108109
1320879600000|2011-11-09 23:00:00|8504.3|8503.3|8541.5|8540.5|8559.4|8557.5|8486.3|8484.3|109694
1320966000000|2011-11-10 23:00:00|8541.2|8540.2|8563.5|8553.4|8588.4|8586.3|8529|8527|86551
1321138800000|2011-11-12 23:00:00|8575.5|8569.5|8574.8|8571.8|8585.8|8582.3|8571.2|8568|1855
1321225200000|2011-11-13 23:00:00|8574.9|8571.9|8568.9|8565.9|8604|8601.9|8557.6|8555.5|89838
1321311600000|2011-11-14 23:00:00|8569.2|8566.2|8555.2|8552.2|8576.4|8574.3|8519.1|8517.1|93602
1321398000000|2011-11-15 23:00:00|8554.9|8551.9|8557.2|8554.2|8585.9|8584.2|8520.6|8518.7|104190
1321484400000|2011-11-16 23:00:00|8557|8554|8547.7|8544.7|8578.2|8576.3|8537.7|8535.8|100242
1321570800000|2011-11-17 23:00:00|8546.7|8545.7|8559.5|8556.5|8587.6|8585.5|8519.7|8517.9|93526
1321743600000|2011-11-19 23:00:00|8552.9|8548.9|8564.6|8562.1|8568.9|8567.2|8551.8|8548.2|1171
1321830000000|2011-11-20 23:00:00|8564.7|8562.2|8625.1|8622.6|8642.1|8640.6|8558.7|8557.4|78336
1321916400000|2011-11-21 23:00:00|8624.3|8623.3|8642.1|8639.6|8665.6|8664.6|8618.2|8616.9|75984
1322002800000|2011-11-22 23:00:00|8641.8|8639.3|8596.4|8593.9|8649.3|8647.9|8589.1|8588|78976
1322089200000|2011-11-23 23:00:00|8596.3|8593.8|8612.1|8609.6|8620.7|8619.4|8585.1|8583.5|59503
1322175600000|2011-11-24 23:00:00|8612.2|8609.7|8575|8572.5|8619.4|8617.6|8546.1|8544.6|65718
1322348400000|2011-11-26 23:00:00|8613.4|8609.9|8591.4|8588.9|8615.1|8611.3|8582.5|8580|3618
1322434800000|2011-11-27 23:00:00|8591.3|8588.8|8586.9|8584.4|8609.8|8608.7|8569.5|8568.1|72652
1322521200000|2011-11-28 23:00:00|8587|8584.5|8540.8|8538.3|8611.6|8609.9|8529.7|8528|88679
1322607600000|2011-11-29 23:00:00|8540.9|8538.4|8562.8|8560.3|8592|8590|8521|8520|112927
1322694000000|2011-11-30 23:00:00|8563.1|8560.6|8581.7|8579.2|8600.9|8599.4|8558.7|8557.1|80983
1322780400000|2011-12-01 23:00:00|8581.8|8579.3|8587.9|8585.4|8619.7|8618.3|8575.2|8573.6|68050
1322953200000|2011-12-03 23:00:00|8597|8593.5|8596.8|8594.3|8605.9|8603.6|8589.8|8585.7|2096
1323039600000|2011-12-04 23:00:00|8596.7|8594.2|8562.8|8560.3|8606|8604.4|8557.7|8556.4|66359
1323126000000|2011-12-05 23:00:00|8562.7|8560.2|8592.6|8590.1|8604.6|8603.3|8539.2|8537.5|68426
1323212400000|2011-12-06 23:00:00|8592.9|8590.4|8540.2|8537.7|8614.5|8612.8|8511.6|8510.1|64370
1323298800000|2011-12-07 23:00:00|8540.3|8537.8|8541.1|8538.6|8553|8551.9|8496.6|8495.4|71519
1323385200000|2011-12-08 23:00:00|8541|8538.5|8543.8|8541.3|8562.9|8561.9|8516|8515|73383
1323558000000|2011-12-10 23:00:00|8549|8545|8542|8539.5|8555.4|8550.2|8536.8|8535.3|1833
1323644400000|2011-12-11 23:00:00|8541.8|8539.3|8453.3|8450.8|8554.8|8553.8|8450.1|8449|69313
1323730800000|2011-12-12 23:00:00|8453.4|8450.9|8418.9|8416.4|8481.7|8480.7|8403.2|8401.7|71704
1323817200000|2011-12-13 23:00:00|8418.7|8416.2|8393.4|8392.4|8425.5|8423.8|8373.5|8372.5|74397
1323903600000|2011-12-14 23:00:00|8393.3|8392.3|8394.4|8391.9|8426|8425|8376|8374.4|71182
1323990000000|2011-12-15 23:00:00|8394.2|8391.7|8392.1|8389.6|8414.3|8413|8380.8|8379.3|61855
1324162800000|2011-12-17 23:00:00|8393.9|8391.4|8400|8397.5|8404.7|8402.2|8388.8|8386.3|1152
1324249200000|2011-12-18 23:00:00|8399.6|8397.1|8386.1|8383.6|8417.5|8416.2|8379.2|8377.7|62680
1324335600000|2011-12-19 23:00:00|8385.9|8383.4|8352.2|8349.7|8390.6|8388.9|8340.5|8339.1|67450
1324422000000|2011-12-20 23:00:00|8352.1|8349.6|8323.9|8321.4|8377.2|8375.8|8303.5|8301.8|70314
1324508400000|2011-12-21 23:00:00|8323.8|8321.3|8327.4|8324.9|8348.7|8346.9|8306.7|8304.9|60381
1324594800000|2011-12-22 23:00:00|8327.3|8324.8|8372.7|8369.7|8375.6|8372.6|8320.6|8319|43438
1324767600000|2011-12-24 23:00:00|8377.4|8365.1|8368.4|8360.6|8377.9|8365.1|8363.6|8348.7|140
1324854000000|2011-12-25 23:00:00|8369|8360.5|8359.2|8356.7|8374.4|8369.7|8347.4|8344.9|17123
1324940400000|2011-12-26 23:00:00|8359.3|8358.3|8341.1|8338.6|8374.6|8372.7|8334.5|8332.9|32661
1325026800000|2011-12-27 23:00:00|8341.2|8338.7|8374.4|8371.9|8378.4|8376.9|8332.5|8331|52564
1325026800000|2011-12-27 23:00:00|8341.2|8338.7|8374.4|8371.9|8378.4|8376.9|8332.5|8331|52564
1325113200000|2011-12-28 23:00:00|8374.5|8372|8406.3|8403.8|8423.1|8421.4|8351.2|8348.7|60233
1325199600000|2011-12-29 23:00:00|8406.4|8403.9|8333.4|8332.4|8410.8|8408.7|8330|8328|57890
1325372400000|2011-12-31 23:00:00|8348.2|8336.4|8350.9|8341.9|8356.4|8350|8344.1|8336.4|291
1325458800000|2012-01-01 23:00:00|8350.7|8342.6|8340.9|8337|8362.8|8359.8|8331.3|8329.4|20569
1325545200000|2012-01-02 23:00:00|8340.3|8335.7|8343.2|8340.7|8373.3|8371.7|8329.7|8327.9|64897
1325631600000|2012-01-03 23:00:00|8343.3|8340.8|8288.6|8286.1|8348.6|8347.1|8265.2|8263.6|59711
1325718000000|2012-01-04 23:00:00|8288.8|8286.3|8255.8|8253.3|8290.7|8288.3|8250.6|8249.6|71230
1325804400000|2012-01-05 23:00:00|8255.7|8253.2|8245.6|8243.1|8266.4|8265.4|8239.6|8238.6|61823
1325977200000|2012-01-07 23:00:00|8233.8|8230.3|8235.9|8233.4|8240.1|8238.1|8231.6|8228.1|1446
1326063600000|2012-01-08 23:00:00|8236|8233.5|8260.4|8257.9|8278.2|8276.8|8222.4|8220.6|57736
1326150000000|2012-01-09 23:00:00|8260.3|8257.8|8249.3|8246.8|8288.5|8287.5|8247.5|8246.1|58084
1326236400000|2012-01-10 23:00:00|8249.4|8246.9|8292.5|8290|8295.2|8294.1|8240.7|8239.2|66756
1326322800000|2012-01-11 23:00:00|8291.4|8290.4|8356.4|8353.9|8375.7|8374.1|8291.3|8290|67433
1326409200000|2012-01-12 23:00:00|8356.5|8354|8280.5|8274.9|8377.7|8376.2|8266.8|8265.4|80113
1326582000000|2012-01-14 23:00:00|8270.6|8263.5|8264.8|8262.3|8276|8273.2|8263.4|8261.8|1840
1326668400000|2012-01-15 23:00:00|8264.7|8262.2|8263.1|8262.1|8284.9|8283.3|8255.4|8253.9|53205
1326754800000|2012-01-16 23:00:00|8263.2|8262.2|8309.1|8306.6|8321.9|8320.9|8262.9|8261.2|68450
1326841200000|2012-01-17 23:00:00|8308.7|8307.7|8332.3|8329.8|8355.2|8353.7|8305.8|8304.4|77248
1326927600000|2012-01-18 23:00:00|8332.6|8330.1|8373.7|8371.2|8377.3|8375.5|8325.8|8324|71320
1327014000000|2012-01-19 23:00:00|8373.6|8371.1|8304.1|8301.6|8379.4|8377.9|8303.6|8301.1|60449
1327186800000|2012-01-21 23:00:00|8282.8|8279.3|8287.3|8284.8|8290.4|8288.3|8278.1|8275.4|2566
1327273200000|2012-01-22 23:00:00|8288.2|8285.7|8363.5|8361|8374.5|8373.5|8284.5|8283.5|73477
1327359600000|2012-01-23 23:00:00|8363.3|8360.8|8343|8340.5|8392.3|8390.4|8313|8311.6|64940
1327446000000|2012-01-24 23:00:00|8343.1|8340.6|8369.2|8366.7|8386.3|8385.1|8310.6|8309|69979
1327532400000|2012-01-25 23:00:00|8369.1|8366.6|8354.3|8351.8|8399.5|8398.4|8349.3|8347.7|62134
1327618800000|2012-01-26 23:00:00|8354.2|8351.7|8406.3|8403.8|8410.5|8409.3|8338.4|8336.6|69501
1327791600000|2012-01-28 23:00:00|8408.4|8404.9|8402.6|8400.1|8408.4|8405.3|8400.1|8395.4|1615
1327878000000|2012-01-29 23:00:00|8404.2|8401.7|8367.1|8364.6|8407.7|8405.8|8351.7|8350|106296
1327964400000|2012-01-30 23:00:00|8366.9|8364.4|8304.5|8302|8386.3|8384.5|8281.3|8279.6|113604
1328050800000|2012-01-31 23:00:00|8304.6|8302.1|8312.9|8310.4|8344.6|8342.9|8282.4|8280.7|74179
1328137200000|2012-02-01 23:00:00|8312.8|8310.3|8317.3|8314.8|8333.2|8331.6|8276.2|8274.7|66149
1328223600000|2012-02-02 23:00:00|8317.2|8314.7|8323.9|8318.9|8341.2|8339.3|8290.8|8289.5|79368
1328396400000|2012-02-04 23:00:00|8300.1|8296.6|8299|8298|8312.7|8311.2|8293.7|8290.8|3298
1328482800000|2012-02-05 23:00:00|8298.7|8297.7|8297.4|8294.9|8311.6|8309.9|8265.1|8263.5|63273
1328569200000|2012-02-06 23:00:00|8297.5|8295|8341.3|8338.8|8353.8|8352.8|8283.7|8282.1|69164
1328655600000|2012-02-07 23:00:00|8341.4|8338.9|8381.4|8378.9|8389.2|8387.6|8331|8329.7|67429
1328742000000|2012-02-08 23:00:00|8381.2|8378.7|8401.2|8398.7|8403.1|8401.4|8336.9|8335.5|72109
1328828400000|2012-02-09 23:00:00|8401.1|8398.6|8376.8|8374.3|8407.7|8406.1|8351.4|8349.6|78005
1329001200000|2012-02-11 23:00:00|8378.9|8375|8384.5|8382|8389.6|8388|8371.1|8367.3|2981
1329087600000|2012-02-12 23:00:00|8384.2|8381.7|8364.1|8363.1|8402.8|8401.4|8360.6|8359.6|58121
1329174000000|2012-02-13 23:00:00|8364|8363|8367.6|8365.1|8400.5|8399|8357|8355.4|68452
1329260400000|2012-02-14 23:00:00|8366.9|8365.9|8325.1|8322.6|8402.5|8400.9|8317.3|8315.7|68737
1329346800000|2012-02-15 23:00:00|8325.2|8322.7|8309.7|8307.2|8326.1|8324.3|8278|8276.3|67504
1329433200000|2012-02-16 23:00:00|8309.8|8307.3|8306.6|8298.6|8338.1|8336.6|8289.4|8288.2|52784
1329606000000|2012-02-18 23:00:00|8322.5|8319|8323.7|8322.7|8333.8|8331.3|8313|8309.5|4939
1329692400000|2012-02-19 23:00:00|8323.6|8322.6|8356.4|8353.9|8368.4|8366.7|8316.2|8315.1|45112
1329778800000|2012-02-20 23:00:00|8356.5|8354|8386.6|8384.1|8403.3|8402.3|8341|8339.5|66779
1329865200000|2012-02-21 23:00:00|8386.7|8384.2|8456.7|8454.2|8460.9|8459.5|8379.1|8377.3|63155
1329951600000|2012-02-22 23:00:00|8455.1|8454.1|8494.8|8492.3|8500.5|8498.7|8454.3|8452.3|58650
1330038000000|2012-02-23 23:00:00|8493.3|8493|8474.8|8466.5|8507.1|8505.3|8466.6|8464.1|59791
1330210800000|2012-02-25 23:00:00|8476.1|8470.4|8474.9|8472.4|8479.8|8477.9|8471.1|8469.4|2835
1330297200000|2012-02-26 23:00:00|8472.7|8471.7|8468|8465.5|8487.5|8486|8441.7|8440|63987
1330383600000|2012-02-27 23:00:00|8467.9|8465.4|8465.6|8463.1|8491|8489.7|8462.8|8460.7|75384
1330470000000|2012-02-28 23:00:00|8465.5|8463|8370.1|8367.6|8471.1|8469.5|8366.1|8364.4|90754
1330556400000|2012-02-29 23:00:00|8370.4|8367.9|8347.6|8345.1|8384.9|8383.1|8335.8|8334.1|77609
1330642800000|2012-03-01 23:00:00|8347.5|8345|8337.3|8334.8|8352.3|8350.4|8314.3|8312.4|73172
1330815600000|2012-03-03 23:00:00|8333.3|8328.4|8336.1|8333.6|8338.3|8334.8|8327|8323|1245
1330902000000|2012-03-04 23:00:00|8336.3|8333.8|8333.4|8330.9|8354.7|8352.9|8326.6|8324.8|67373
1330988400000|2012-03-05 23:00:00|8333.2|8330.7|8346.1|8343.6|8351.8|8350.6|8319.6|8318|75027
1331074800000|2012-03-06 23:00:00|8346.3|8343.8|8355.1|8352.6|8363.9|8362.3|8339.7|8338.1|64147
1331161200000|2012-03-07 23:00:00|8355|8352.5|8388.5|8386|8400.1|8398.8|8343.6|8341.9|81512
1331247600000|2012-03-08 23:00:00|8388.4|8385.9|8374.8|8372.3|8395.2|8393.5|8346.5|8345.3|73045
1331420400000|2012-03-10 23:00:00|8367|8363.5|8373.6|8371.1|8376.7|8374.2|8364.2|8360.3|1395
1331506800000|2012-03-11 23:00:00|8373.5|8371|8411.6|8409.1|8418.2|8416.5|8352|8350.6|80110
1331593200000|2012-03-12 23:00:00|8411.7|8409.2|8330.2|8327.7|8425.4|8423.6|8324.9|8323|92481
1331679600000|2012-03-13 23:00:00|8330.3|8327.8|8317.2|8314.7|8335.3|8333.6|8295.6|8293.9|86567
1331766000000|2012-03-14 23:00:00|8317.3|8314.8|8325.1|8322.6|8351.8|8350.1|8313.4|8311.8|87366
1331852400000|2012-03-15 23:00:00|8325|8322.5|8317|8314.5|8333.3|8331.2|8293.9|8292.5|79147
1332025200000|2012-03-17 23:00:00|8321|8314.9|8319.6|8317.1|8325|8321.5|8315.9|8312.4|3041
1332111600000|2012-03-18 23:00:00|8319.4|8316.9|8329.4|8326.9|8344.8|8343.2|8284.1|8282.6|57305
1332198000000|2012-03-19 23:00:00|8329.2|8326.7|8342.7|8340.2|8355.9|8354.2|8316.1|8314.4|57083
1332284400000|2012-03-20 23:00:00|8342.5|8340|8328.7|8326.2|8372.6|8370.9|8322.6|8321.1|72692
1332370800000|2012-03-21 23:00:00|8328.8|8326.3|8346.1|8343.6|8349.6|8347.9|8300.2|8298.7|82567
1332457200000|2012-03-22 23:00:00|8346.2|8343.7|8363.2|8360.7|8367.2|8365.4|8336.1|8334.6|75155
1332630000000|2012-03-24 23:00:00|8360.7|8355.7|8360.2|8357.7|8364.1|8361.6|8356.1|8354.6|930
1332712800000|2012-03-25 22:00:00|8360.1|8357.6|8365.7|8363.2|8371.8|8370.3|8336.7|8335.1|91599
1332799200000|2012-03-26 22:00:00|8365.6|8363.1|8353.2|8350.7|8372.5|8370.7|8335.7|8334.7|68167
1332885600000|2012-03-27 22:00:00|8353.1|8350.6|8382|8379.5|8396.2|8394.9|8349.3|8347.3|79561
1332972000000|2012-03-28 22:00:00|8382.1|8379.6|8337.2|8334.7|8387|8384.9|8334|8332.3|77821
1333058400000|2012-03-29 22:00:00|8337|8334.5|8330.7|8329.7|8361.2|8360|8325.2|8323.6|79058
1333231200000|2012-03-31 22:00:00|8340.8|8336.4|8344.1|8341.6|8346.6|8342.7|8337|8333.5|880
1333317600000|2012-04-01 22:00:00|8344.2|8341.7|8312.5|8310|8351.7|8349.2|8294.9|8293.2|73507
1333404000000|2012-04-02 22:00:00|8312.6|8310.1|8319.1|8316.6|8359.5|8357.7|8311.2|8309.1|82377
1333490400000|2012-04-03 22:00:00|8319|8316.5|8270.2|8267.7|8326.4|8324.9|8262.6|8261.6|92858
1333576800000|2012-04-04 22:00:00|8270.3|8267.8|8255|8252.5|8280.2|8278.9|8238.6|8237.1|80567
1333663200000|2012-04-05 22:00:00|8254.9|8252.4|8255.7|8242.7|8258.6|8257.1|8235.6|8234|39473
1333836000000|2012-04-07 22:00:00|8250.3|8244.3|8245.1|8238.3|8258.4|8247.4|8243.9|8237.8|780
1333922400000|2012-04-08 22:00:00|8244|8238.2|8246.7|8244.2|8258.2|8256.4|8230.2|8229|39210
1334008800000|2012-04-09 22:00:00|8246.6|8244.1|8249.2|8246.7|8277.6|8276.6|8234.6|8233|91737
1334095200000|2012-04-10 22:00:00|8249.4|8246.9|8241.3|8238.8|8265.9|8264.2|8234.7|8232.8|85165
1334181600000|2012-04-11 22:00:00|8241.2|8238.7|8264|8261.5|8271|8269.5|8227.4|8226|77701
1334268000000|2012-04-12 22:00:00|8263.7|8261.2|8253.4|8250.9|8268.9|8267.4|8229.6|8228|74997
1334440800000|2012-04-14 22:00:00|8248.4|8243.9|8243.5|8241|8249.3|8245.8|8239.9|8237.4|722
1334527200000|2012-04-15 22:00:00|8243.8|8241.3|8262.4|8259.9|8270.3|8269|8210.9|8209.2|86066
1334613600000|2012-04-16 22:00:00|8262.3|8259.8|8242.6|8240.1|8263.7|8261.2|8231|8229.5|60411
1334700000000|2012-04-17 22:00:00|8242.9|8240.4|8191|8188.5|8245.2|8243.8|8174.9|8173.6|73971
1334786400000|2012-04-18 22:00:00|8190.9|8188.4|8182.2|8179.7|8195.2|8193.5|8162.6|8161.1|78852
1334872800000|2012-04-19 22:00:00|8182.1|8179.6|8199.5|8197|8205.4|8203.9|8165.4|8164.2|73490
1335045600000|2012-04-21 22:00:00|8184.4|8179.6|8180.8|8178.3|8185.9|8182|8177.5|8174.6|1277
1335132000000|2012-04-22 22:00:00|8181.2|8178.7|8160|8157.5|8191.4|8189.5|8149.1|8147.8|62792
1335218400000|2012-04-23 22:00:00|8160.1|8157.6|8175.4|8172.9|8187.9|8186.5|8145.2|8144.1|61384
1335304800000|2012-04-24 22:00:00|8175.3|8172.8|8180|8177.5|8223|8221.3|8164.8|8163.2|67833
1335391200000|2012-04-25 22:00:00|8178.9|8177.9|8154.3|8151.8|8186.4|8184.9|8150.1|8149.1|59966
1335477600000|2012-04-26 22:00:00|8153.9|8152.9|8152.7|8147.8|8169.9|8168.9|8134.7|8133.1|64110
1335650400000|2012-04-28 22:00:00|8143|8138.4|8137|8134.5|8144.1|8139.9|8134.7|8131.3|845
1335736800000|2012-04-29 22:00:00|8137.1|8136.1|8156.7|8154.2|8160.9|8159.4|8123.3|8121.7|52556
1335823200000|2012-04-30 22:00:00|8156.8|8154.3|8162.2|8159.7|8199.1|8197.5|8149.6|8148.6|45151
1335909600000|2012-05-01 22:00:00|8162.1|8159.6|8122.5|8120|8164|8162.2|8113.1|8111.7|60798
1335996000000|2012-05-02 22:00:00|8122.6|8120.1|8129.7|8127.2|8144.3|8142.8|8103.4|8102|60260
1336082400000|2012-05-03 22:00:00|8129.9|8127.4|8103.4|8100.9|8140.1|8138.6|8096.2|8094.4|62662
1336255200000|2012-05-05 22:00:00|8078.2|8076.2|8064.8|8062.3|8079.2|8076.6|8062.7|8059.8|3009
1336341600000|2012-05-06 22:00:00|8064.7|8062.2|8064.6|8062.1|8080.8|8079.1|8036.6|8034.1|65238
1336428000000|2012-05-07 22:00:00|8064.7|8062.2|8048.9|8046.4|8073.7|8072.3|8044.7|8043.2|71468
1336514400000|2012-05-08 22:00:00|8049.1|8046.6|8018.8|8016.3|8061.5|8060.4|8015.8|8014.5|84371
1336600800000|2012-05-09 22:00:00|8019.2|8016.7|8017.9|8015.4|8046|8045|8001.7|8000.7|72399
1336687200000|2012-05-10 22:00:00|8018|8015.5|8040|8037.5|8050.3|8048.8|7997|7996|71276
1336860000000|2012-05-12 22:00:00|8036|8032.5|8023.2|8020.7|8036.7|8033.2|8021.5|8020.1|1724
1336946400000|2012-05-13 22:00:00|8023.4|8020.9|7969.1|7966.6|8029.3|8027.7|7963.8|7962.2|64455
1337032800000|2012-05-14 22:00:00|7969|7966.5|7961|7958.5|8014.9|8013.9|7953.5|7951.9|68292
1337119200000|2012-05-15 22:00:00|7960.9|7958.4|7992.8|7990.3|8008.6|8007.6|7951|7949.8|86795
1337205600000|2012-05-16 22:00:00|7992.9|7990.4|8037.1|8034.6|8047.1|8045.4|7991.1|7989.4|79712
1337292000000|2012-05-17 22:00:00|8037.4|8034.9|8082.1|8079.6|8082.9|8080.7|8025.8|8024.2|80017
1337464800000|2012-05-19 22:00:00|8076.1|8072.6|8082.8|8080.3|8085.1|8083.1|8073.4|8071|1356
1337551200000|2012-05-20 22:00:00|8082.7|8080.2|8095.8|8093.3|8099.8|8098.2|8063.1|8061.5|97830
1337637600000|2012-05-21 22:00:00|8095.7|8093.2|8045|8042.5|8102.5|8101.5|8041.8|8040.3|89918
1337724000000|2012-05-22 22:00:00|8044.9|8042.4|8022.3|8021.3|8063.2|8061.5|7998.4|7997.3|112027
1337810400000|2012-05-23 22:00:00|8022.4|8021.4|8001.7|7999.2|8028.6|8027.1|7996.8|7995.2|110937
1337896800000|2012-05-24 22:00:00|8001.9|7999.4|7991.1|7988.6|8046.6|8045.2|7980.6|7979.6|93922
1338069600000|2012-05-26 22:00:00|8004|8002|8018.3|8017.3|8019.1|8017.4|8004|8000.9|2055
1338156000000|2012-05-27 22:00:00|8018.2|8017.2|8000|7997.5|8038.4|8036.7|7984.1|7982.6|72980
1338242400000|2012-05-28 22:00:00|8000.1|7997.6|7987.8|7985.3|8006.7|8005.5|7982.2|7980.6|105494
1338328800000|2012-05-29 22:00:00|7987.7|7985.2|7990.1|7987.6|8001.2|7999.7|7972|7970.6|116907
1338415200000|2012-05-30 22:00:00|7990|7987.5|8025.3|8022.8|8036.7|8035.3|7989.4|7987.4|121423
1338501600000|2012-05-31 22:00:00|8025.2|8022.7|8095.2|8092.7|8097.1|8094.6|8017.6|8015.9|129134
1338674400000|2012-06-02 22:00:00|8082.1|8077.7|8092|8089.5|8095|8093.5|8077.4|8073.9|1318
1338760800000|2012-06-03 22:00:00|8091.2|8088.7|8123.7|8121.2|8128.8|8127.5|8067.7|8066|88393
1338847200000|2012-06-04 22:00:00|8123.6|8121.1|8098|8097|8142|8140.7|8088.8|8087.8|94522
1338933600000|2012-06-05 22:00:00|8097.9|8096.9|8121.5|8119|8126.2|8124.4|8051.3|8050|114616
1339020000000|2012-06-06 22:00:00|8121.3|8118.8|8089.4|8086.9|8132.5|8130.8|8065.4|8064.2|104558
1339106400000|2012-06-07 22:00:00|8089.3|8086.8|8091.1|8088.6|8099.3|8097.5|8071.6|8069.9|100222
1339279200000|2012-06-09 22:00:00|8153.1|8149.1|8150.9|8148.4|8158.6|8157.2|8130.2|8111.2|4565
1339365600000|2012-06-10 22:00:00|8150.8|8148.3|8058.3|8055.8|8155.9|8153.4|8053.9|8052.2|94940
1339452000000|2012-06-11 22:00:00|8058.6|8056.1|8033.5|8031|8080.6|8079.3|8012.2|8011.2|97334
1339538400000|2012-06-12 22:00:00|8033.4|8030.9|8103.4|8100.9|8107.6|8106.5|8023.7|8022|93002
1339624800000|2012-06-13 22:00:00|8103.3|8100.8|8121.1|8118.6|8122.5|8121|8084.7|8083.4|77739
1339711200000|2012-06-14 22:00:00|8121|8118.5|8045.8|8041|8154.5|8152.9|8043.6|8038.7|69813
1339884000000|2012-06-16 22:00:00|8081.9|8078.4|8098|8092.8|8098.1|8093.4|8075.5|8072.3|2276
1339970400000|2012-06-17 22:00:00|8098.1|8093|8030|8027.5|8112.5|8110.3|8022.9|8021.3|86850
1340056800000|2012-06-18 22:00:00|8029.8|8027.3|8069.7|8067.2|8081|8079.4|8025|8023.2|73327
1340143200000|2012-06-19 22:00:00|8069.5|8067|8085.2|8082.7|8100.4|8099.3|8057.5|8055.8|78903
1340229600000|2012-06-20 22:00:00|8085.3|8082.8|8046.6|8044.1|8092.5|8090.9|8041.6|8039.9|86362
1340316000000|2012-06-21 22:00:00|8046.7|8044.2|8069.9|8060.7|8069.9|8067.1|8024.1|8022.5|69278
1340488800000|2012-06-23 22:00:00|8064.6|8061.1|8054.4|8051.9|8064.9|8061.7|8053|8050.9|697
1340575200000|2012-06-24 22:00:00|8054|8051.5|8029.7|8027.2|8058|8055.5|8020.1|8018.8|58303
1340661600000|2012-06-25 22:00:00|8029.4|8026.9|7990.3|7987.8|8040.1|8038.5|7984.9|7983.7|71676
1340748000000|2012-06-26 22:00:00|7990.8|7988.3|8011.4|8008.9|8017.2|8015.4|7986.3|7984.9|61551
1340834400000|2012-06-27 22:00:00|8011|8008.5|8019.5|8017|8030.8|8029.2|7986.6|7984.9|75878
1340920800000|2012-06-28 22:00:00|8019.3|8016.8|8066.5|8064|8095.4|8094.3|8010.1|8008.5|99806
1341093600000|2012-06-30 22:00:00|8075.3|8069.8|8074.9|8072.4|8082.6|8078.6|8066.9|8063.3|684
1341180000000|2012-07-01 22:00:00|8074.8|8072.3|8021.3|8018.8|8078.3|8076.9|8007.4|8005.6|87270
1341266400000|2012-07-02 22:00:00|8021.4|8018.9|8037.4|8034.9|8045.2|8044.2|8012.8|8010.9|66543
1341352800000|2012-07-03 22:00:00|8037.5|8035|8033.5|8031|8054.8|8053.5|8026.3|8024.6|55359
1341439200000|2012-07-04 22:00:00|8033.3|8030.8|7983.8|7981.3|8043.2|8041.9|7965.6|7964.2|85150
1341525600000|2012-07-05 22:00:00|7983.8|7981.3|7937.5|7931.7|7984.8|7983.1|7926|7924.4|77485
1341698400000|2012-07-07 22:00:00|7921.3|7917.8|7926.8|7924.3|7929.4|7927.9|7920.3|7916.7|1181
1341784800000|2012-07-08 22:00:00|7927|7924.5|7933.7|7931.2|7949.8|7948.2|7915.8|7914.3|62113
1341871200000|2012-07-09 22:00:00|7933.6|7931.1|7897.1|7894.6|7936.1|7934.7|7893.1|7891.8|67030
1341957600000|2012-07-10 22:00:00|7896.4|7895.4|7895.4|7892.9|7905.4|7904|7871.4|7870.1|68354
1342044000000|2012-07-11 22:00:00|7895.6|7893.1|7907.1|7904.6|7914.9|7913.3|7882|7880.4|71000
1342130400000|2012-07-12 22:00:00|7907.3|7904.8|7865.4|7862.9|7914.4|7913.2|7857.2|7855.7|69439
1342303200000|2012-07-14 22:00:00|7873.6|7870.1|7864.1|7861.6|7880.2|7877.3|7863.3|7860.8|789
1342389600000|2012-07-15 22:00:00|7864.2|7861.7|7849.6|7847.1|7870|7868.4|7832.4|7830.7|52220
1342476000000|2012-07-16 22:00:00|7849.7|7847.2|7855.1|7852.6|7876.9|7875.4|7832.1|7830.9|60035
1342562400000|2012-07-17 22:00:00|7854.8|7852.3|7846.5|7844|7870.3|7868.7|7830.6|7828.9|55958
1342648800000|2012-07-18 22:00:00|7846.7|7844.2|7809.5|7807|7856.3|7854.4|7792.2|7791.1|60867
1342735200000|2012-07-19 22:00:00|7809.7|7807.2|7784.9|7779.4|7821.5|7819.8|7771.8|7770.1|55799
1342908000000|2012-07-21 22:00:00|7760.2|7755.5|7767.1|7764.6|7769.9|7767.3|7757.3|7753.3|1743
1342994400000|2012-07-22 22:00:00|7767|7764.5|7816.4|7813.9|7826.2|7824.5|7765.1|7762.6|65120
1343080800000|2012-07-23 22:00:00|7816.3|7813.8|7780|7777.5|7821.5|7819.9|7769.2|7767.5|62411
1343167200000|2012-07-24 22:00:00|7779.9|7777.4|7841.6|7839.1|7855.4|7853.6|7776.2|7774.5|70062
1343253600000|2012-07-25 22:00:00|7841.7|7839.2|7829.9|7827.4|7861|7859.4|7816|7815|72279
1343340000000|2012-07-26 22:00:00|7829.8|7827.3|7827.2|7821.5|7874.4|7873|7800.4|7799.2|72852
1343512800000|2012-07-28 22:00:00|7817.8|7813.7|7819.3|7816.8|7827|7823.2|7812|7807.7|1249
1343599200000|2012-07-29 22:00:00|7819.2|7816.7|7804.5|7802|7829.3|7827.5|7791.1|7789.5|51961
1343685600000|2012-07-30 22:00:00|7804.4|7801.9|7848.4|7845.9|7865.8|7864.5|7800.4|7798.4|61154
1343772000000|2012-07-31 22:00:00|7848.5|7846|7871.2|7868.7|7895.2|7893.6|7842.9|7841.2|59497
1343858400000|2012-08-01 22:00:00|7871|7868.5|7853.5|7851|7912.4|7911|7825.2|7823.6|81192
1343944800000|2012-08-02 22:00:00|7853.4|7850.9|7847.5|7845|7854.1|7852.3|7844.6|7842.3|3707
1344117600000|2012-08-04 22:00:00|7935.1|7928.7|7928.4|7925.9|7947.2|7943.8|7927.1|7922.1|1034
1344204000000|2012-08-05 22:00:00|7929.3|7924.4|7948.6|7946.1|7963.9|7962.6|7917.6|7915.9|59184
1344290400000|2012-08-06 22:00:00|7948.7|7946.2|7937.4|7934.9|7960.3|7958.5|7924.6|7923.2|55877
1344376800000|2012-08-07 22:00:00|7937.5|7935|7898.4|7895.9|7948.9|7947.2|7880.7|7879.5|57967
1344463200000|2012-08-08 22:00:00|7898.5|7896|7871.1|7868.6|7902.5|7900.9|7856.9|7855.3|56886
1344549600000|2012-08-09 22:00:00|7871.2|7868.7|7836.7|7831.7|7878.4|7877|7828.9|7827.9|51860
1344722400000|2012-08-11 22:00:00|7846.4|7841.4|7839.1|7836.6|7848.9|7843|7838.6|7836.1|380
1344808800000|2012-08-12 22:00:00|7839.2|7836.7|7866.1|7863.6|7875.2|7873.6|7828.4|7826.7|45353
1344895200000|2012-08-13 22:00:00|7866.2|7863.7|7859|7856.5|7885.7|7884|7855.5|7854|46377
1344981600000|2012-08-14 22:00:00|7859.1|7856.6|7836.9|7834.4|7880.3|7878.7|7825|7823.4|42607
1345068000000|2012-08-15 22:00:00|7837|7834.5|7853.7|7851.2|7861.1|7859.4|7813.3|7811.4|50301
1345154400000|2012-08-16 22:00:00|7853.6|7851.1|7859.5|7857|7878.5|7876.9|7837.1|7835.6|45932
1345327200000|2012-08-18 22:00:00|7863.2|7858.9|7861.9|7859.4|7867.8|7864.3|7857|7852.4|1151
1345413600000|2012-08-19 22:00:00|7862.2|7859.7|7859.9|7857.4|7872.9|7870.9|7833.8|7832|40613
1345500000000|2012-08-20 22:00:00|7860|7857.5|7902.4|7899.9|7909.3|7907.6|7856|7854.1|52647
1345586400000|2012-08-21 22:00:00|7902.2|7899.7|7890.3|7887.8|7910.8|7909.4|7877.4|7875.9|54330
1345672800000|2012-08-22 22:00:00|7890.2|7887.7|7923.2|7920.7|7925.4|7923.6|7884.3|7882.5|57981
1345759200000|2012-08-23 22:00:00|7923|7920.5|7915.2|7912.7|7934.6|7933|7890|7888.9|51552
1345932000000|2012-08-25 22:00:00|7914.2|7909.9|7909.9|7907.4|7915.1|7910.9|7909.1|7906.6|693
1346018400000|2012-08-26 22:00:00|7909.8|7907.3|7916|7913.5|7929.8|7927.9|7902.2|7900.5|35652
1346104800000|2012-08-27 22:00:00|7916.1|7913.6|7943.8|7941.3|7955.5|7954.4|7907|7905.3|49733
1346191200000|2012-08-28 22:00:00|7943.9|7941.4|7917.8|7915.3|7948.1|7946.2|7906.1|7904.5|42396
1346277600000|2012-08-29 22:00:00|7918|7915.5|7924.4|7921.9|7937.1|7935.3|7902.8|7901.1|44670
1346364000000|2012-08-30 22:00:00|7924.5|7922|7931.5|7929|7957.7|7956|7916.9|7915.2|61820
1346536800000|2012-09-01 22:00:00|7912|7908.5|7922.8|7920.3|7929.2|7926.7|7912|7908.5|433
1346623200000|2012-09-02 22:00:00|7922.9|7920.4|7925.9|7923.4|7935|7933.4|7908.1|7906.4|36394
1346709600000|2012-09-03 22:00:00|7925.7|7923.2|7918|7915.5|7944.1|7942.5|7903.1|7901.5|44064
1346796000000|2012-09-04 22:00:00|7918.1|7915.6|7925.9|7923.4|7931.2|7929.5|7887.9|7886.1|56171
1346882400000|2012-09-05 22:00:00|7925.8|7923.3|7928.3|7925.8|7947.5|7946.2|7907.3|7905.6|57589
1346968800000|2012-09-06 22:00:00|7928.4|7925.9|8006.8|8004.3|8009.4|8006.9|7927.9|7925.9|58436
1347141600000|2012-09-08 22:00:00|7999.4|7995.9|7999|7996.5|8001|7997.5|7996.5|7994|608
1347228000000|2012-09-09 22:00:00|7999.3|7996.8|7981.1|7978.6|8011.7|8010.7|7977.6|7976|39130
1347314400000|2012-09-10 22:00:00|7981.2|7978.7|7999.1|7996.6|8007.8|8005.7|7967.8|7966.6|55550
1347400800000|2012-09-11 22:00:00|7998.5|7997.5|8008.6|8006.1|8029.6|8028.1|7970.7|7969.7|60540
1347487200000|2012-09-12 22:00:00|8008.7|8006.2|8041.5|8039|8045.6|8043.9|7992|7988.5|58623
1347573600000|2012-09-13 22:00:00|8041.4|8038.9|8096.7|8094.2|8115.8|8114.5|8037.9|8036.8|59832
1347746400000|2012-09-15 22:00:00|8087.4|8083.2|8088.3|8085.8|8095.3|8093.1|8084.4|8081.9|794
1347832800000|2012-09-16 22:00:00|8088.2|8085.7|8072.4|8069.9|8102.5|8101.5|8061.6|8060|45800
1347919200000|2012-09-17 22:00:00|8072.3|8069.8|8033.2|8030.7|8074.8|8072.5|8022.3|8020.6|47371
1348005600000|2012-09-18 22:00:00|8033.3|8030.8|8044.1|8041.6|8059.9|8058.2|8017.6|8016|50645
1348092000000|2012-09-19 22:00:00|8044.2|8041.7|7996.9|7994.4|8047.9|8046|7988.1|7986.6|57298
1348178400000|2012-09-20 22:00:00|7996.8|7994.3|7998.6|7996.1|8009.3|8007.8|7975.5|7973.9|56509
1348351200000|2012-09-22 22:00:00|7993.2|7988.9|7991.4|7988.9|7998.6|7995.4|7988.9|7986.6|1087
1348437600000|2012-09-23 22:00:00|7991.2|7988.7|7972|7969.5|7997.7|7996|7955.1|7953.5|45830
1348524000000|2012-09-24 22:00:00|7971.7|7970.7|7969.1|7966.6|7987.1|7985.3|7937.2|7935.5|53107
1348610400000|2012-09-25 22:00:00|7968.9|7966.4|7963.4|7960.9|7971.4|7969.6|7941|7939.5|52912
1348696800000|2012-09-26 22:00:00|7963.5|7961|7955.6|7953.1|7967.5|7965.6|7924.1|7922.4|56590
1348783200000|2012-09-27 22:00:00|7955.8|7953.3|7955.3|7952.8|7995.6|7994.2|7948.7|7947|64746
1348956000000|2012-09-29 22:00:00|7958.3|7954.5|7956.7|7954.2|7977.4|7960.2|7954.9|7952.4|541
1349042400000|2012-09-30 22:00:00|7956.8|7954.3|7990.1|7987.6|8004.3|8003.3|7943|7941.2|54621
1349128800000|2012-10-01 22:00:00|7990|7987.5|8008.9|8006.4|8019|8017.4|7979.2|7977.6|46163
1349215200000|2012-10-02 22:00:00|8008.8|8006.3|8029.1|8026.6|8034.2|8032.6|7996.5|7994.9|48953
1349301600000|2012-10-03 22:00:00|8028.6|8027.6|8039.8|8037.3|8052.9|8051|8022.6|8021|53837
1349388000000|2012-10-04 22:00:00|8039.9|8037.4|8080.6|8078.1|8083.4|8080.9|8031.3|8029.7|45493
1349560800000|2012-10-06 22:00:00|8078.3|8073.6|8072|8069.5|8078.4|8074.1|8069.4|8066.9|426
1349647200000|2012-10-07 22:00:00|8071.8|8069.3|8095.2|8092.7|8096.6|8095.2|8059|8057.5|45802
1349733600000|2012-10-08 22:00:00|8095.1|8092.6|8051.6|8049.1|8100.9|8099.3|8043.3|8042.1|52667
1349820000000|2012-10-09 22:00:00|8051.5|8049|8031.6|8029.1|8063.6|8061.9|8028|8025.5|49055
1349906400000|2012-10-10 22:00:00|8032.3|8029.8|8059|8056.5|8072.5|8071|8023.4|8021.7|47442
1349992800000|2012-10-11 22:00:00|8058.9|8056.4|8064.7|8058.2|8088.7|8087|8051.9|8050.4|46790
1350165600000|2012-10-13 22:00:00|8057.1|8047.1|8057.4|8054.9|8064.4|8061.9|8056.1|8047.1|492
1350252000000|2012-10-14 22:00:00|8058.1|8055.6|8056.6|8054.1|8079|8077.3|8040.6|8039.2|43560
1350338400000|2012-10-15 22:00:00|8056.7|8054.2|8127.5|8126.5|8127.5|8126.5|8055.2|8053|47291
1350424800000|2012-10-16 22:00:00|8127.3|8126.3|8126.3|8125.3|8139|8137.3|8108.9|8107.1|46680
1350511200000|2012-10-17 22:00:00|8126.5|8125.5|8145.2|8142.7|8147.7|8146|8110.6|8108.9|45863
1350597600000|2012-10-18 22:00:00|8145.1|8142.6|8141|8134.3|8148.2|8146.5|8122.4|8120.8|43639
1350770400000|2012-10-20 22:00:00|8134|8129.8|8137|8134.5|8140.2|8137.7|8132.2|8128.7|220
1350856800000|2012-10-21 22:00:00|8138.2|8133.2|8160.5|8158|8165.6|8164.3|8123.5|8122|39204
1350943200000|2012-10-22 22:00:00|8160.4|8157.9|8141.2|8138.7|8162.3|8160.5|8125.3|8123.5|42547
1351029600000|2012-10-23 22:00:00|8141.1|8138.6|8087.8|8086.8|8149.1|8147.5|8078|8076.2|46613
1351116000000|2012-10-24 22:00:00|8088.6|8086.1|8030.1|8027.6|8099.3|8097.8|8019.9|8018.1|46339
1351202400000|2012-10-25 22:00:00|8030|8027.5|8037|8034.5|8042.9|8041.3|8002.6|8001.4|46117
1351375200000|2012-10-27 22:00:00|8037.9|8033.5|8037.3|8034.8|8044.7|8040.6|8033|8031.1|1394
1351465200000|2012-10-28 23:00:00|8037.2|8034.7|8049.5|8047|8057|8055.4|8023.8|8022.5|33179
1351551600000|2012-10-29 23:00:00|8049.4|8046.9|8062.5|8061.5|8073.8|8072.1|8040.7|8039|34010
1351638000000|2012-10-30 23:00:00|8063.2|8060.7|8033.8|8032.8|8076.5|8075.1|8029.9|8028|45095
1351724400000|2012-10-31 23:00:00|8033.9|8032.9|8027.4|8024.9|8042.7|8041|8004.2|8002.4|41138
1351810800000|2012-11-01 23:00:00|8027.5|8025|8009.5|8007|8029.8|8028.2|7997.1|7995.4|47706
1351983600000|2012-11-03 23:00:00|8010.3|8005.5|8004.6|8002.1|8012.1|8009.2|8003.5|8001.7|798
1352070000000|2012-11-04 23:00:00|8004.5|8002|8009.9|8007.4|8013.4|8011.6|7986.8|7984.8|40621
1352156400000|2012-11-05 23:00:00|8009.8|8007.3|8010.4|8007.9|8021.8|8020.1|7984.6|7982.8|43655
1352242800000|2012-11-06 23:00:00|8010.5|8008|7992.4|7989.9|8032.3|8030.6|7972.3|7970.9|62854
1352329200000|2012-11-07 23:00:00|7992.2|7989.7|7976|7973.5|7995.5|7994.1|7961.6|7960|53555
1352415600000|2012-11-08 23:00:00|7976.2|7973.7|7996.1|7993.6|8001.6|7997.8|7967.9|7966.4|54239
1352588400000|2012-11-10 23:00:00|7997.7|7989.3|7997.3|7994.8|7999.4|7996.9|7992.8|7988.6|5478
1352674800000|2012-11-11 23:00:00|7997.2|7994.7|8004.9|8002.4|8020.9|8019.9|7989.1|7987.6|32046
1352761200000|2012-11-12 23:00:00|8005|8002.5|8004.8|8002.3|8008.4|8007.4|7970.9|7969.2|46007
1352847600000|2012-11-13 23:00:00|8004.9|8002.4|8039.2|8036.7|8050.4|8049|8001.4|7999.9|45803
1352934000000|2012-11-14 23:00:00|8039.1|8036.6|8058.5|8056|8066.1|8064.4|8030.7|8029|43292
1353020400000|2012-11-15 23:00:00|8058.4|8055.9|8023.8|8021.3|8061.5|8059.4|8010.2|8009|41707
1353193200000|2012-11-17 23:00:00|8020.2|8016.7|8019.5|8017|8028.2|8024.7|8019.1|8016|869
1353279600000|2012-11-18 23:00:00|8019.4|8016.9|8036.8|8034.3|8057.2|8055.5|8015.4|8013.6|38700
1353366000000|2012-11-19 23:00:00|8036.9|8034.4|8047.3|8044.8|8054|8052.3|8032.6|8031|41491
1353452400000|2012-11-20 23:00:00|8047.4|8044.9|8041|8038.5|8051.3|8050.2|8006.8|8005.2|43555
1353538800000|2012-11-21 23:00:00|8040.9|8038.4|8081.7|8079.2|8086.6|8085.1|8040.9|8038.4|40329
1353625200000|2012-11-22 23:00:00|8081.8|8079.3|8096.1|8089.3|8109.9|8108.2|8075.3|8073.7|40912
1353798000000|2012-11-24 23:00:00|8089.1|8085.6|8098.7|8096.2|8098.7|8096.2|8086.7|8083.2|1091
1353884400000|2012-11-25 23:00:00|8098.4|8095.9|8106|8103.5|8114.3|8113.3|8081.8|8080|39889
1353970800000|2012-11-26 23:00:00|8105.8|8103.3|8077.6|8076.6|8111.5|8109.6|8060.4|8058.7|46623
1354057200000|2012-11-27 23:00:00|8077.8|8076.8|8088.7|8086.2|8092.4|8090.5|8062.9|8061.1|44148
1354143600000|2012-11-28 23:00:00|8088.8|8086.3|8090.8|8088.3|8114.1|8112.4|8082.2|8080.5|41463
1354230000000|2012-11-29 23:00:00|8090.9|8088.4|8111.5|8109|8133.7|8131.9|8087.6|8085.4|46956
1354402800000|2012-12-01 23:00:00|8106.2|8102.7|8110.8|8109.8|8114.8|8113.1|8105.3|8101.6|1021
1354489200000|2012-12-02 23:00:00|8110.5|8109.5|8114.1|8111.6|8132.5|8131|8107.6|8105.9|41039
1354575600000|2012-12-03 23:00:00|8114|8111.5|8134.1|8131.6|8140.2|8138.4|8101|8099.6|40890
1354662000000|2012-12-04 23:00:00|8134.3|8131.8|8123.3|8120.8|8148.7|8147|8112.1|8110.4|42832
1354748400000|2012-12-05 23:00:00|8123.2|8120.7|8079.2|8076.7|8126.3|8124.7|8066.2|8064.5|45741
1354834800000|2012-12-06 23:00:00|8079.3|8076.8|8064.1|8058.1|8082.8|8081.2|8046.6|8045.6|45608
1355007600000|2012-12-08 23:00:00|8038.3|8034.8|8045.3|8044.3|8046.3|8044.6|8038.3|8034.8|1313
1355094000000|2012-12-09 23:00:00|8045.9|8043.4|8050.7|8048.2|8059.9|8058.2|8036.2|8034.5|35828
1355180400000|2012-12-10 23:00:00|8050|8049|8073|8070.5|8077.9|8076.9|8044.4|8042.5|33517
1355266800000|2012-12-11 23:00:00|8073.1|8070.6|8100.6|8098.1|8101.8|8100.6|8062.8|8061.4|39648
1355353200000|2012-12-12 23:00:00|8100.7|8098.2|8117|8114.5|8121.4|8120|8090.1|8088.5|42767
1355439600000|2012-12-13 23:00:00|8116.2|8115.2|8139.3|8136.8|8146.4|8144.8|8098.4|8097|42667
1355612400000|2012-12-15 23:00:00|8151.1|8146.4|8150.4|8148.2|8155.8|8153.4|8137.5|8135.2|3125
1355698800000|2012-12-16 23:00:00|8150.3|8147.8|8124.8|8122.6|8151.5|8148.5|8113.2|8111.6|38427
1355785200000|2012-12-17 23:00:00|8124.9|8122.7|8140.5|8138.3|8146|8144.4|8119|8117.5|35918
1355871600000|2012-12-18 23:00:00|8140.6|8138.4|8123.8|8121.6|8169.5|8167.8|8117.7|8116|43746
1355958000000|2012-12-19 23:00:00|8123.9|8121.7|8138.9|8136.7|8162.2|8161|8123.9|8121.7|40286
1356044400000|2012-12-20 23:00:00|8139.1|8136.9|8155.6|8152.5|8157|8154.8|8115.6|8114.1|59418
1356217200000|2012-12-22 23:00:00|8151.9|8147.4|8156.5|8154.3|8159.9|8157.6|8150.1|8145.5|607
1356303600000|2012-12-23 23:00:00|8155.9|8154.7|8181.6|8176.2|8185.9|8184.3|8149.9|8148.2|29351
1356390000000|2012-12-24 23:00:00|8185.2|8174.4|8175.9|8172.3|8185.2|8178.4|8174.6|8170.3|1041
1356476400000|2012-12-25 23:00:00|8176|8172|8196.3|8194.1|8210|8208.2|8167.7|8165.5|34299
1356562800000|2012-12-26 23:00:00|8196.4|8194.2|8220.2|8218|8225.6|8223.9|8185.6|8184.1|40914
1356649200000|2012-12-27 23:00:00|8220.1|8217.9|8182.1|8174.8|8226.1|8224.5|8168.1|8166.7|35194
1356822000000|2012-12-29 23:00:00|8174.2|8166.3|8174.5|8172.1|8175.9|8174.1|8170.8|8165.6|715
1356908400000|2012-12-30 23:00:00|8175|8172|8121.9|8116.3|8188|8186.4|8104.8|8102.9|41208
1356994800000|2012-12-31 23:00:00|8122.6|8117.2|8124.4|8122|8136.2|8129.5|8118.5|8113.4|795
1357081200000|2013-01-01 23:00:00|8124.5|8122.2|8116.4|8114.2|8154.9|8150.9|8107.3|8105.4|74226
1357167600000|2013-01-02 23:00:00|8116.1|8113.9|8105.7|8103.5|8121.9|8120.2|8086.4|8084.8|61680
1357254000000|2013-01-03 23:00:00|8105.8|8103.6|8132.9|8130.7|8144.7|8143.2|8098|8096.7|51132
1357426800000|2013-01-05 23:00:00|8138.7|8135.5|8135.9|8133.7|8141.4|8136.7|8133.5|8131.6|1382
1357513200000|2013-01-06 23:00:00|8135.8|8133.6|8140.3|8138.1|8150.9|8149.4|8105.5|8104.3|57411
1357599600000|2013-01-07 23:00:00|8140.2|8138|8146.8|8144.6|8162.3|8160.8|8137.7|8136.1|51796
1357686000000|2013-01-08 23:00:00|8146.7|8144.5|8151.9|8149.7|8163.6|8162.1|8134.6|8133|49801
1357772400000|2013-01-09 23:00:00|8151.8|8149.6|8207.7|8205.5|8213.5|8211.8|8145.5|8143.6|58056
1357858800000|2013-01-10 23:00:00|8207.8|8205.6|8272.8|8270.6|8288.1|8286.8|8205.3|8203.6|59736
1358031600000|2013-01-12 23:00:00|8282.5|8278.9|8287.3|8285.1|8288.8|8287.6|8280.3|8278.3|2347
1358118000000|2013-01-13 23:00:00|8287.2|8285|8323.5|8321.3|8327.1|8325.4|8281.4|8279.8|56731
1358204400000|2013-01-14 23:00:00|8323.6|8321.4|8280.8|8278.6|8325.8|8324.2|8266.8|8265.3|76083
1358290800000|2013-01-15 23:00:00|8280.9|8278.7|8307.8|8305.6|8319.5|8318|8266.9|8265.1|64672
1358377200000|2013-01-16 23:00:00|8307.7|8305.5|8361.4|8359.2|8366.1|8364.7|8301.1|8299.3|68413
1358463600000|2013-01-17 23:00:00|8361.5|8359.3|8395.3|8394.1|8398|8396.8|8356.3|8354.9|68208
1358636400000|2013-01-19 23:00:00|8401.1|8397.3|8399.2|8397|8407.6|8405.8|8397.8|8394.2|1314
1358722800000|2013-01-20 23:00:00|8399.3|8397.1|8410.1|8407.9|8422|8420.4|8378.7|8377|42320
1358809200000|2013-01-21 23:00:00|8410.5|8408.3|8411.9|8409.7|8441.4|8440|8364.9|8363.3|62167
1358895600000|2013-01-22 23:00:00|8411.7|8409.5|8408.7|8406.5|8421.5|8420|8379.9|8378.4|53832
1358982000000|2013-01-23 23:00:00|8408.9|8406.7|8473.9|8471.7|8482.1|8480.4|8391.7|8390.2|59941
1359068400000|2013-01-24 23:00:00|8474|8471.8|8522.8|8518.8|8538.1|8536.2|8463.6|8462.2|69563
1359241200000|2013-01-26 23:00:00|8537.8|8533.8|8538.1|8535.8|8548.9|8545.7|8530.7|8528.9|1521
1359327600000|2013-01-27 23:00:00|8537.8|8535.6|8570.4|8568.2|8587.6|8586.1|8528.4|8527|60861
1359414000000|2013-01-28 23:00:00|8570.5|8568.3|8559.7|8557.5|8571.5|8570|8528.6|8527|63674
1359500400000|2013-01-29 23:00:00|8559.6|8557.4|8591.3|8589.1|8607.7|8606|8558.3|8556.6|65443
1359586800000|2013-01-30 23:00:00|8591.5|8589.3|8567.9|8565.7|8593.2|8591.4|8554.8|8553.2|59914
1359673200000|2013-01-31 23:00:00|8568|8565.8|8693.1|8690.8|8717.9|8716.4|8566.5|8564.9|81461
1359846000000|2013-02-02 23:00:00|8698.6|8694.1|8694.1|8691.9|8708.3|8702|8693.2|8688.3|1813
1359932400000|2013-02-03 23:00:00|8694.2|8692|8574.2|8572|8695|8693.2|8569|8567.3|60951
1360018800000|2013-02-04 23:00:00|8574.3|8572.1|8674.6|8672.4|8688.7|8687|8555|8553.6|73936
1360105200000|2013-02-05 23:00:00|8674.8|8672.6|8632.1|8629.9|8682.3|8680.8|8616|8614.8|71229
1360191600000|2013-02-06 23:00:00|8632.2|8630|8524.1|8521.9|8664.7|8662.5|8516.8|8515|85444
1360278000000|2013-02-07 23:00:00|8523.9|8522.7|8460.9|8455.6|8534.8|8533.2|8447.4|8445.7|69679
1360450800000|2013-02-09 23:00:00|8456.6|8451.4|8469.5|8467.3|8472.2|8468.5|8455.6|8449.2|3329
1360537200000|2013-02-10 23:00:00|8470|8466.9|8565.2|8563|8575.1|8573.5|8458.3|8456.4|60158
1360623600000|2013-02-11 23:00:00|8565.1|8562.9|8581.2|8579|8631.6|8630.4|8541.3|8539.7|70236
1360710000000|2013-02-12 23:00:00|8581.3|8579.1|8656.3|8655.1|8684.8|8683.6|8572.1|8570.7|72288
1360796400000|2013-02-13 23:00:00|8656.4|8655.2|8621.2|8620|8667.5|8666|8585.1|8583.9|72399
1360882800000|2013-02-14 23:00:00|8621.3|8620.1|8611.7|8608.5|8633.9|8632.3|8575.1|8573.5|77149
1361055600000|2013-02-16 23:00:00|8610.8|8607.6|8616.6|8614.3|8619.7|8616.8|8609.2|8605.7|1873
1361142000000|2013-02-17 23:00:00|8617|8614.8|8632.9|8630.7|8649|8647.8|8604.7|8603.2|48866
1361228400000|2013-02-18 23:00:00|8633|8630.8|8680.2|8679|8685.7|8684.5|8601.3|8599.7|66062
1361314800000|2013-02-19 23:00:00|8680.1|8678.9|8722|8719.8|8765.5|8764.2|8677.4|8676.2|85944
1361401200000|2013-02-20 23:00:00|8721.8|8719.6|8650.5|8648.3|8760.1|8758.1|8630.2|8628.8|95989
1361487600000|2013-02-21 23:00:00|8650.4|8648.2|8699.3|8698.1|8702.3|8699.3|8605.5|8603.9|78885
1361660400000|2013-02-23 23:00:00|8760.3|8753.5|8738.1|8735.9|8776.2|8773.4|8728.7|8726.5|5292
1361746800000|2013-02-24 23:00:00|8737.8|8735.6|8611.9|8609.4|8815.8|8814.6|8602.6|8601.4|118754
1361833200000|2013-02-25 23:00:00|8612.2|8611.4|8636.7|8634.5|8648.9|8647.5|8576.7|8575.1|116849
1361919600000|2013-02-26 23:00:00|8636.8|8634.6|8664.9|8662.7|8680.1|8678.5|8623.5|8622|101860
1362006000000|2013-02-27 23:00:00|8664.8|8662.6|8615.8|8614.6|8678.4|8676.6|8602.2|8600.8|89632
1362092400000|2013-02-28 23:00:00|8615.6|8614.4|8663.1|8661.9|8685.7|8684.5|8610|8608.2|93854
1362265200000|2013-03-02 23:00:00|8665.1|8659.9|8659.7|8657.5|8665.1|8659.9|8645.6|8642|2104
1362351600000|2013-03-03 23:00:00|8659.5|8657.3|8618.7|8616.5|8666.2|8664.5|8614.1|8612.9|75809
1362438000000|2013-03-04 23:00:00|8619|8616.8|8625.4|8623.2|8635.8|8634.6|8588.9|8587.7|80535
1362524400000|2013-03-05 23:00:00|8625.3|8623.1|8661.6|8659.4|8670.1|8668.9|8619.7|8618|77102
1362610800000|2013-03-06 23:00:00|8661.9|8659.7|8730.9|8728.7|8734.8|8732.8|8638.1|8636.9|95534
1362697200000|2013-03-07 23:00:00|8730.3|8729.1|8715.8|8712.6|8744.4|8742.6|8677|8675.4|85911
1362870000000|2013-03-09 23:00:00|8707.1|8700|8713.2|8711|8719.9|8717.7|8705.1|8699|2795
1362956400000|2013-03-10 23:00:00|8713.1|8710.9|8743.1|8741.9|8750.1|8748.5|8703.7|8702.5|66314
1363042800000|2013-03-11 23:00:00|8743.2|8742|8745.2|8744|8794.7|8793.3|8719.3|8717.9|86266
1363129200000|2013-03-12 23:00:00|8745.7|8743.5|8685.3|8683.1|8747.3|8745.6|8664|8662.3|85711
1363215600000|2013-03-13 23:00:00|8685.2|8683|8628.2|8626|8686.2|8684.7|8612.5|8611|93164
1363302000000|2013-03-14 23:00:00|8628.3|8626.1|8652.3|8650.1|8660.3|8658.4|8603.2|8601.5|87963
1363474800000|2013-03-16 23:00:00|8540.3|8531.2|8541.9|8539.7|8552.9|8546|8531.4|8529.1|9790
1363561200000|2013-03-17 23:00:00|8541.8|8539.6|8575.5|8573.3|8592.7|8590.9|8532.9|8531.3|95695
1363647600000|2013-03-18 23:00:00|8575.4|8573.2|8520.2|8519|8587.8|8586|8505.9|8504|107183
1363734000000|2013-03-19 23:00:00|8520.3|8519.1|8570.5|8568.3|8602.5|8601|8519.7|8518.1|108661
1363820400000|2013-03-20 23:00:00|8570.6|8568.4|8502.3|8500.1|8575|8573.4|8490.2|8489|102552
1363906800000|2013-03-21 23:00:00|8502.4|8500.2|8530.5|8525.4|8546.6|8545.4|8485.6|8483.8|87928
1364079600000|2013-03-23 23:00:00|8502.5|8495.3|8516.2|8514|8523.1|8521|8498.9|8492.7|4627
1364166000000|2013-03-24 23:00:00|8516.3|8514.1|8474.8|8472.6|8561.9|8560.7|8458.5|8456.8|104018
1364252400000|2013-03-25 23:00:00|8474.9|8472.7|8484|8481.8|8499.3|8498|8459.9|8458.7|81018
1364338800000|2013-03-26 23:00:00|8483.9|8481.7|8447.6|8446.4|8486.9|8485.4|8437.4|8435.8|86571
1364425200000|2013-03-27 23:00:00|8447.5|8446.3|8437|8434.8|8477.2|8475.6|8416.5|8414.6|81679
1364511600000|2013-03-28 23:00:00|8436.3|8435.1|8434.8|8431.2|8443.8|8442.6|8425.4|8423.8|53918
1364684400000|2013-03-30 23:00:00|8430.1|8425.9|8430.8|8427.6|8436|8430.5|8428.8|8424.7|630
1364767200000|2013-03-31 22:00:00|8431.2|8427.8|8435.8|8433.6|8446.7|8445|8411.7|8410.3|39343
1364853600000|2013-04-01 22:00:00|8435.7|8433.5|8490.4|8488.2|8495|8493.3|8426.3|8424.5|76259
1364940000000|2013-04-02 22:00:00|8490.2|8488|8488.1|8485.9|8495.7|8494.3|8469.6|8467.9|76233
1365026400000|2013-04-03 22:00:00|8488.2|8486|8493.2|8491|8522.5|8520.8|8436|8434.4|107791
1365112800000|2013-04-04 22:00:00|8492.8|8490.6|8471.1|8469.9|8519|8516.4|8470.4|8469.1|99713
1365285600000|2013-04-06 22:00:00|8478.5|8473.5|8477|8473.8|8486.8|8480.7|8473.1|8469.9|2328
1365372000000|2013-04-07 22:00:00|8478|8474.4|8529.3|8527.1|8533.7|8532.2|8464.3|8462.1|81717
1365458400000|2013-04-08 22:00:00|8529.4|8528.2|8539.3|8537.1|8560.8|8559.3|8507.8|8506.4|91453
1365544800000|2013-04-09 22:00:00|8539.2|8537|8526.4|8524.2|8561.5|8559.8|8519.7|8518.1|75120
1365631200000|2013-04-10 22:00:00|8526.5|8524.3|8520.3|8518.1|8536.2|8535|8505.2|8503.7|83883
1365717600000|2013-04-11 22:00:00|8520|8517.8|8547.7|8545.2|8551.2|8549|8490.6|8489|80596
1365890400000|2013-04-13 22:00:00|8550|8546.8|8548.1|8544.9|8551.5|8548.4|8542.5|8539.5|686
1365976800000|2013-04-14 22:00:00|8548|8544.8|8533.3|8531.1|8550|8548.8|8515.5|8513.8|99725
1366063200000|2013-04-15 22:00:00|8533.5|8531.3|8578.2|8576|8602.8|8600.6|8523.6|8521.9|103708
1366149600000|2013-04-16 22:00:00|8578.4|8576.2|8553.2|8551|8638.1|8636.6|8534.3|8533|106805
1366236000000|2013-04-17 22:00:00|8553|8550.8|8541.8|8539.6|8575.1|8573.3|8530.3|8528.8|98022
1366322400000|2013-04-18 22:00:00|8541.9|8539.7|8570.2|8567.2|8583.8|8582.1|8504.3|8502.6|87289
1366495200000|2013-04-20 22:00:00|8590.3|8586.8|8581|8578.8|8591.7|8589|8575.1|8572.2|10573
1366581600000|2013-04-21 22:00:00|8582|8579.8|8544.7|8542.5|8591.1|8589.7|8541.7|8540.5|305983
1366668000000|2013-04-22 22:00:00|8544.8|8542.6|8533.9|8531.7|8569.7|8568.3|8511.3|8510|92457
1366754400000|2013-04-23 22:00:00|8534|8531.8|8524.2|8522|8539.1|8537.5|8497.8|8496.5|82739
1366840800000|2013-04-24 22:00:00|8524.3|8522.1|8429.9|8427.7|8533.8|8532.3|8410.6|8408.8|97419
1366927200000|2013-04-25 22:00:00|8429.7|8428.5|8421.7|8418.3|8448.9|8447.3|8398.7|8397|87685
1367100000000|2013-04-27 22:00:00|8417.5|8413|8435.5|8434.3|8440.3|8437.6|8416.9|8412.7|1388
1367186400000|2013-04-28 22:00:00|8435.7|8434.5|8452|8449.8|8459.1|8457.9|8406.1|8404|71076
1367272800000|2013-04-29 22:00:00|8451.8|8449.6|8476.1|8473.9|8486.1|8484.8|8425.8|8424.1|81236
1367359200000|2013-04-30 22:00:00|8475.9|8473.7|8476.5|8474.3|8498.7|8497.1|8460.9|8459.4|69635
1367445600000|2013-05-01 22:00:00|8476|8473.8|8411|8408.8|8482.8|8481.6|8405.4|8403.7|88450
1367532000000|2013-05-02 22:00:00|8411.3|8409.1|8423.9|8421.7|8457.5|8449.7|8407.4|8405.6|79004
1367704800000|2013-05-04 22:00:00|8426.9|8422.7|8428.3|8426.1|8435.6|8429.7|8424.4|8418.1|765
1367791200000|2013-05-05 22:00:00|8428.2|8426|8414|8411.8|8439.2|8437.4|8401.6|8400.2|49010
1367877600000|2013-05-06 22:00:00|8414.1|8411.9|8448.9|8446.7|8468.3|8466.4|8409.7|8408.1|64497
1367964000000|2013-05-07 22:00:00|8448.6|8446.4|8469.3|8467.1|8490.1|8488.5|8444.2|8442|73167
1368050400000|2013-05-08 22:00:00|8469.4|8467.2|8446|8443.7|8474.7|8473.4|8431.8|8430.5|83991
1368136800000|2013-05-09 22:00:00|8445.9|8443.2|8462|8452.8|8462.3|8460.4|8431.6|8430.1|97420
1368309600000|2013-05-11 22:00:00|8444.2|8441|8452.8|8449.6|8455.6|8450.6|8438.4|8435.2|484
1368396000000|2013-05-12 22:00:00|8453|8449.8|8484.6|8482.4|8494|8492.6|8432.7|8430.7|89886
1368482400000|2013-05-13 22:00:00|8484.5|8482.3|8498.6|8496.4|8517.6|8516.1|8474.8|8473.3|102153
1368568800000|2013-05-14 22:00:00|8498.7|8496.5|8461.8|8459.6|8501.2|8499.3|8436.3|8434.6|106626
1368655200000|2013-05-15 22:00:00|8461.2|8460|8436.7|8434.5|8465.5|8463.8|8421.4|8419.9|101373
1368741600000|2013-05-16 22:00:00|8436.6|8434.4|8466.2|8460|8466.2|8462.5|8430.7|8429.1|88634
1368914400000|2013-05-18 22:00:00|8456.3|8451.9|8457|8454.8|8463.4|8459|8448.1|8446.7|1773
1369000800000|2013-05-19 22:00:00|8456.9|8454.7|8444.5|8442.3|8471.2|8469.5|8441.7|8439.9|76916
1369087200000|2013-05-20 22:00:00|8444.4|8442.2|8519|8516.8|8521.7|8520.3|8441.3|8439.6|94664
1369173600000|2013-05-21 22:00:00|8518.9|8516.7|8545.3|8543.1|8591.3|8589.7|8517.9|8516.4|124751
1369260000000|2013-05-22 22:00:00|8545.5|8543.3|8560.7|8558.5|8572|8570.2|8532.9|8531.2|126490
1369346400000|2013-05-23 22:00:00|8560.4|8559.2|8554.9|8546.9|8598.3|8596.9|8536.1|8534.4|100146
1369519200000|2013-05-25 22:00:00|8546.7|8542.3|8551.8|8549.6|8555.7|8552.1|8544.4|8540|1029
1369605600000|2013-05-26 22:00:00|8551.7|8549.5|8560.6|8558.4|8574.1|8571.9|8536.6|8534.4|43942
1369692000000|2013-05-27 22:00:00|8560.8|8558.6|8549.7|8547.5|8563.9|8561.7|8543.1|8541.4|91201
1369778400000|2013-05-28 22:00:00|8549.8|8547.6|8554.5|8552.3|8596|8594.5|8542|8539.8|102282
1369864800000|2013-05-29 22:00:00|8554.3|8552.1|8564.4|8562.2|8599.3|8598.1|8545.9|8544.3|107451
1369951200000|2013-05-30 22:00:00|8564.6|8562.4|8554.6|8548.9|8579.2|8577.8|8529.2|8527.5|109148
1370124000000|2013-06-01 22:00:00|8555.2|8542.3|8549.4|8546.3|8555.2|8549.9|8539.5|8536.5|1888
1370210400000|2013-06-02 22:00:00|8549.2|8546.2|8533.8|8531.6|8553.9|8552.5|8503.2|8501.5|110231
1370296800000|2013-06-03 22:00:00|8533.5|8532.3|8543.2|8541|8560|8557.8|8522.8|8520.9|99117
1370383200000|2013-06-04 22:00:00|8542.9|8541.7|8499.2|8497|8549.5|8547.7|8492.3|8490.9|111823
1370469600000|2013-06-05 22:00:00|8499.3|8497.1|8496.6|8495.4|8521.9|8520.3|8477.3|8475.8|139258
1370556000000|2013-06-06 22:00:00|8496.3|8495.1|8500.8|8492.4|8528|8526.4|8481.9|8480.6|143817
1370728800000|2013-06-08 22:00:00|8503|8498.6|8498.7|8496.5|8508.8|8505.3|8487.4|8486|1439
1370815200000|2013-06-09 22:00:00|8499|8496.4|8513.4|8511.2|8519.1|8517.6|8490.8|8489.3|100843
1370901600000|2013-06-10 22:00:00|8513.3|8511.1|8510.5|8508.3|8552.1|8550.3|8501.6|8499.9|129539
1370988000000|2013-06-11 22:00:00|8510.6|8508.4|8508.6|8506.4|8514.7|8513|8469.4|8467.7|105582
1371074400000|2013-06-12 22:00:00|8508.5|8506.3|8508.9|8506.7|8542.9|8541.1|8476.6|8475|121889
1371160800000|2013-06-13 22:00:00|8509.5|8507.3|8506.5|8493.3|8535.8|8534.2|8490|8488.2|97856
1371333600000|2013-06-15 22:00:00|8491.5|8488.3|8496|8493.8|8497.8|8495.6|8485.1|8482.2|625
1371420000000|2013-06-16 22:00:00|8495.9|8493.3|8502.5|8500.3|8508.7|8507.3|8476.1|8474.8|70130
1371506400000|2013-06-17 22:00:00|8502.2|8501|8565.6|8563.4|8585.8|8584.2|8500.2|8498.5|90879
1371592800000|2013-06-18 22:00:00|8565.7|8563.5|8585.9|8583.7|8591.2|8589.7|8544.4|8542.9|102395
1371679200000|2013-06-19 22:00:00|8585.8|8583.6|8531|8528.8|8591.6|8590.2|8517.9|8516.4|151268
1371765600000|2013-06-20 22:00:00|8530.9|8528.7|8511.5|8506.2|8553.1|8551.5|8505.8|8504.3|116884
1371938400000|2013-06-22 22:00:00|8514.7|8511.5|8514|8511.8|8519.1|8515.6|8510.6|8507.4|1678
1372024800000|2013-06-23 22:00:00|8514.5|8512.3|8503.1|8500.9|8543.2|8541.8|8483.5|8482|124264
1372111200000|2013-06-24 22:00:00|8503.2|8501|8482.8|8480.6|8513.2|8511.5|8472.5|8470.9|106265
1372197600000|2013-06-25 22:00:00|8482.9|8480.7|8495|8492.8|8500.2|8498.5|8469.9|8468.3|104735
1372284000000|2013-06-26 22:00:00|8494.9|8492.7|8545|8542.6|8561|8559.8|8491.8|8490.2|94154
1372370400000|2013-06-27 22:00:00|8545.1|8542.9|8554.6|8549.9|8591.2|8590|8542.3|8540.6|94132
1372543200000|2013-06-29 22:00:00|8553.3|8547.9|8559.9|8556|8569.2|8561.2|8551.4|8546|977
1372629600000|2013-06-30 22:00:00|8559.6|8556.2|8584.6|8582.4|8591.8|8590.4|8548.3|8546.6|77038
1372716000000|2013-07-01 22:00:00|8584.5|8582.3|8568|8565.8|8595.3|8593.6|8555.5|8554.2|81647
1372802400000|2013-07-02 22:00:00|8567.9|8565.7|8514.3|8511.6|8575.8|8574.5|8482.8|8481.1|97545
1372888800000|2013-07-03 22:00:00|8514.2|8512|8567.3|8565.1|8633.5|8632.1|8511.5|8509.9|93060
1372975200000|2013-07-04 22:00:00|8567.4|8565.2|8622.4|8613.4|8630.7|8629|8565.9|8563.7|108367
1373148000000|2013-07-06 22:00:00|8605.5|8602.3|8616.8|8611.1|8624.8|8618.9|8604.2|8600.9|1585
1373234400000|2013-07-07 22:00:00|8617.1|8611.6|8609.7|8607.5|8628.1|8626.9|8605.3|8603.5|68612
1373320800000|2013-07-08 22:00:00|8609.6|8607.4|8602.3|8600.1|8669.7|8668.5|8587.4|8586.2|99138
1373407200000|2013-07-09 22:00:00|8602.5|8600.3|8647.2|8644.6|8657.7|8656.1|8575.7|8574.1|115617
1373493600000|2013-07-10 22:00:00|8646.9|8644.7|8624.1|8622.9|8697.1|8693.8|8611.4|8610.1|162978
1373580000000|2013-07-11 22:00:00|8624|8622.8|8650.6|8637.4|8656.6|8653.7|8613.8|8612.4|90298
1373752800000|2013-07-13 22:00:00|8654.1|8638.4|8648.4|8646.2|8655.8|8650.8|8641.2|8633.2|1288
1373839200000|2013-07-14 22:00:00|8648.3|8646.1|8653.3|8651.1|8665.9|8664.7|8631.8|8630.1|76707
1373925600000|2013-07-15 22:00:00|8653.6|8651.4|8685.1|8682.9|8708.1|8706.6|8643.1|8641.6|92733
1374012000000|2013-07-16 22:00:00|8685.2|8683|8626.9|8624.7|8711.9|8710.5|8615.6|8613.9|104645
1374098400000|2013-07-17 22:00:00|8626.8|8624.6|8610.9|8608.7|8650.7|8647.7|8601.2|8599.8|74981
1374184800000|2013-07-18 22:00:00|8611|8608.8|8609.4|8608.2|8630.5|8629|8590.4|8589.1|61907
1374357600000|2013-07-20 22:00:00|8604.1|8599.5|8609.9|8605.6|8614.5|8605.7|8599.8|8597.6|483
1374444000000|2013-07-21 22:00:00|8609.5|8606.2|8586.8|8584.6|8613.2|8611.7|8583|8581.6|57799
1374530400000|2013-07-22 22:00:00|8586.9|8584.7|8602.2|8600|8609.2|8607.9|8582.7|8581.4|60904
1374616800000|2013-07-23 22:00:00|8601.5|8600.3|8618.1|8615.9|8630.2|8628.4|8588.2|8586.9|70489
1374703200000|2013-07-24 22:00:00|8618.2|8616|8631.4|8629.2|8645|8643.4|8588.9|8586.5|76734
1374789600000|2013-07-25 22:00:00|8631.5|8629.3|8633.6|8625.1|8639.1|8637.8|8607.1|8605.6|59514
1374962400000|2013-07-27 22:00:00|8634.1|8624.6|8634.8|8632|8639.5|8636.9|8632.9|8624.6|485
1375048800000|2013-07-28 22:00:00|8635.7|8631.9|8646|8643.8|8648.7|8646.9|8622.1|8620.5|55975
1375135200000|2013-07-29 22:00:00|8645.9|8643.7|8705.2|8703|8707.7|8706.1|8642.7|8641.2|65401
1375221600000|2013-07-30 22:00:00|8705.1|8702.9|8750|8747.5|8768.8|8766.1|8703|8701.4|105337
1375308000000|2013-07-31 22:00:00|8750.1|8747.9|8739.3|8737.1|8770.6|8769.1|8680.6|8679.4|99499
1375394400000|2013-08-01 22:00:00|8739.4|8737.2|8689.4|8686.1|8745.6|8744.2|8678.2|8676.4|85818
1375567200000|2013-08-03 22:00:00|8687.4|8677.9|8689.2|8687|8694.6|8692.4|8683.2|8677.9|2065
1375653600000|2013-08-04 22:00:00|8689|8686.8|8637.2|8635|8697.7|8696.1|8631.7|8630.2|71275
1375740000000|2013-08-05 22:00:00|8637.3|8635.1|8670.6|8668.4|8673.1|8671.5|8619.2|8617.9|71426
1375826400000|2013-08-06 22:00:00|8670.5|8668.3|8611.4|8609.2|8732.4|8730.2|8579.5|8578|103714
1375912800000|2013-08-07 22:00:00|8611.5|8609.3|8613.7|8611.5|8623.9|8622.5|8594|8592.5|74340
1375999200000|2013-08-08 22:00:00|8613.6|8611.4|8607.5|8605.3|8619.7|8618|8597.3|8595.6|54736
1376172000000|2013-08-10 22:00:00|8606.2|8602.8|8604.5|8597.9|8607.6|8604.4|8597.8|8593.8|1633
1376258400000|2013-08-11 22:00:00|8604|8598.4|8602.4|8600.2|8610.2|8608.4|8581.2|8579.7|52076
1376344800000|2013-08-12 22:00:00|8602.7|8600.5|8585.9|8583.7|8611.2|8609.3|8535.9|8534.1|73600
1376431200000|2013-08-13 22:00:00|8586|8583.8|8552.4|8550.2|8600.1|8598.4|8528.8|8527.1|69552
1376517600000|2013-08-14 22:00:00|8552.6|8550.4|8535|8532.8|8569.7|8568.2|8505.7|8504.2|94313
1376604000000|2013-08-15 22:00:00|8534.8|8532.6|8531.5|8524.7|8555.7|8554.2|8524.4|8522.8|65896
1376776800000|2013-08-17 22:00:00|8539.8|8529.7|8532.4|8530.1|8546.5|8535.7|8526.9|8515.5|1053
1376863200000|2013-08-18 22:00:00|8531.8|8529.9|8523.8|8521.6|8540|8538.2|8512.8|8511.5|58221
1376949600000|2013-08-19 22:00:00|8523.7|8521.5|8568|8565.8|8574.8|8573.1|8518|8516.8|69074
1377036000000|2013-08-20 22:00:00|8568.1|8565.9|8531.5|8530.3|8578.7|8577.2|8510.2|8508.9|78785
1377122400000|2013-08-21 22:00:00|8531.2|8530|8571.1|8568.9|8578.8|8577.2|8531|8528.8|76384
1377208800000|2013-08-22 22:00:00|8571|8568.8|8595.7|8592.3|8604.6|8603|8542.2|8540|71197
1377381600000|2013-08-24 22:00:00|8590.7|8576.5|8594.4|8592.2|8604.3|8598.8|8590.7|8576.5|1052
1377468000000|2013-08-25 22:00:00|8593.9|8591.7|8583.7|8581.5|8597.7|8596.2|8577.9|8576.3|40089
1377554400000|2013-08-26 22:00:00|8583.8|8581.6|8615.6|8613.4|8624.6|8623.1|8581.7|8580.1|67125
1377640800000|2013-08-27 22:00:00|8615.5|8613.3|8593.2|8591|8654.2|8652.4|8572.7|8571.3|91946
1377727200000|2013-08-28 22:00:00|8593.3|8591.1|8540.9|8538.7|8594.6|8593|8530.2|8528.3|69339
1377813600000|2013-08-29 22:00:00|8541.1|8538.9|8535.4|8522.2|8553.7|8552.5|8520|8518.8|63411
1377986400000|2013-08-31 22:00:00|8510|8506.8|8512.9|8511.7|8514.3|8512.8|8508|8504.5|1684
1378072800000|2013-09-01 22:00:00|8512.8|8511.6|8488.7|8486.5|8521.8|8520.2|8472.7|8471.5|50192
1378159200000|2013-09-02 22:00:00|8488.3|8486.1|8463.5|8461.3|8489.4|8488|8446.5|8445.3|65301
1378245600000|2013-09-03 22:00:00|8463.4|8461.2|8452.2|8450|8465.5|8464.1|8427.2|8425.5|57694
1378332000000|2013-09-04 22:00:00|8452.1|8449.9|8416.2|8414|8466|8464.4|8408.7|8407.5|73553
1378418400000|2013-09-05 22:00:00|8416.3|8414.1|8434.6|8427.4|8436.7|8434.5|8392.7|8391.2|69333
1378591200000|2013-09-07 22:00:00|8424.6|8421.4|8430.3|8427.8|8435.9|8432.1|8420.2|8417|2561
1378677600000|2013-09-08 22:00:00|8430.2|8427.4|8446.8|8444.6|8450.6|8449.4|8410.9|8409.4|48080
1378764000000|2013-09-09 22:00:00|8446.7|8444.5|8433.4|8431.2|8454.2|8453|8423.9|8422.1|50255
1378850400000|2013-09-10 22:00:00|8433.5|8431.3|8413.6|8411.4|8439.7|8438.5|8383.9|8382.3|60932
1378936800000|2013-09-11 22:00:00|8413.7|8411.5|8415|8412.8|8426.8|8425.2|8393.5|8391.9|60643
1379023200000|2013-09-12 22:00:00|8414.6|8412.4|8376.4|8370.7|8419|8417|8357.3|8355.8|56504
1379196000000|2013-09-14 22:00:00|8377.1|8373.9|8384|8381.8|8392.9|8390.9|8377.1|8367.8|6881
1379282400000|2013-09-15 22:00:00|8384.1|8381.9|8389.1|8386.9|8392.6|8391|8371.8|8370.1|53404
1379368800000|2013-09-16 22:00:00|8389|8386.8|8398.5|8396.3|8412.4|8410.9|8380.3|8378.8|52727
1379455200000|2013-09-17 22:00:00|8398.4|8396.2|8373.2|8371|8400.4|8398.9|8353.3|8351.7|84434
1379541600000|2013-09-18 22:00:00|8373.4|8371.2|8441.3|8439.1|8443.4|8442.2|8373|8370.8|81299
1379628000000|2013-09-19 22:00:00|8441.5|8439.3|8454|8447.5|8460.9|8459.3|8422.4|8420.9|62355
1379800800000|2013-09-21 22:00:00|8469.6|8466.4|8459.9|8458.7|8469.6|8466.4|8453.1|8450.5|1543
1379887200000|2013-09-22 22:00:00|8460|8458.8|8412.2|8410|8460.8|8458.8|8404|8402.4|54774
1379973600000|2013-09-23 22:00:00|8412.1|8409.9|8419.6|8417.4|8450|8448.4|8410.9|8409.2|51966
1380060000000|2013-09-24 22:00:00|8419.7|8417.5|8411.8|8409.6|8447.7|8446.2|8398.7|8397.4|55398
1380146400000|2013-09-25 22:00:00|8411.4|8410.6|8410.1|8407.9|8430.2|8428.6|8395|8393.5|48153
1380232800000|2013-09-26 22:00:00|8409.7|8408.5|8380.6|8377.7|8421|8419.2|8361.1|8359.9|54860
1380405600000|2013-09-28 22:00:00|8364.4|8361.2|8353.1|8351.9|8369.2|8366.5|8351.6|8350|2388
1380492000000|2013-09-29 22:00:00|8353.2|8352|8356.3|8354.1|8389.5|8387.9|8341|8339.5|60390
1380578400000|2013-09-30 22:00:00|8356.2|8354|8354|8351.8|8369.9|8366.9|8333.5|8331.7|68480
1380664800000|2013-10-01 22:00:00|8353.8|8351.6|8368.5|8367.3|8383|8381.4|8335|8333.4|65662
1380751200000|2013-10-02 22:00:00|8369.1|8366.9|8431.3|8429.1|8440.1|8438.8|8367.5|8365.8|66976
1380837600000|2013-10-03 22:00:00|8431.4|8429.2|8470.2|8466.2|8476.7|8475.3|8422.9|8421.5|59478
1381010400000|2013-10-05 22:00:00|8467.4|8461.4|8464.5|8462.3|8470.7|8468|8463.9|8461.4|657
1381096800000|2013-10-06 22:00:00|8464.6|8462.4|8439.7|8437.5|8466.7|8465.2|8429.8|8428.6|43709
1381183200000|2013-10-07 22:00:00|8439.5|8437.3|8440.2|8438|8470|8468.6|8425.9|8424.1|45287
1381269600000|2013-10-08 22:00:00|8440.5|8438.3|8478.4|8476.2|8488|8486.4|8430.3|8428.6|63466
1381356000000|2013-10-09 22:00:00|8478.2|8476|8469.7|8467.5|8493.6|8492.1|8466.3|8464.1|51787
1381442400000|2013-10-10 22:00:00|8469.5|8467.3|8492.5|8485.1|8510.6|8509|8462.2|8460.7|41709
1381615200000|2013-10-12 22:00:00|8493.1|8486.1|8492.2|8490|8496.1|8493.3|8491|8485.4|1187
1381701600000|2013-10-13 22:00:00|8492|8489.6|8486.4|8484.2|8497.1|8495.5|8480.4|8478.7|37092
1381788000000|2013-10-14 22:00:00|8486.5|8484.3|8456.1|8453.9|8496.2|8494.5|8446.2|8444.5|57043
1381874400000|2013-10-15 22:00:00|8456.2|8454|8483.4|8481.2|8490.7|8489.1|8431.5|8427.7|62917
1381960800000|2013-10-16 22:00:00|8483.5|8481.3|8461.3|8459.1|8497.2|8495.7|8450.2|8448.6|73011
1382047200000|2013-10-17 22:00:00|8461.2|8459|8469.1|8462.5|8471|8469.3|8442.3|8440.6|48856
1382220000000|2013-10-19 22:00:00|8462.4|8459.2|8460.3|8458.1|8464.7|8461.7|8459.6|8456.2|619
1382306400000|2013-10-20 22:00:00|8460.6|8458.4|8473.3|8471.1|8474.8|8473.2|8451.4|8449.8|36224
1382392800000|2013-10-21 22:00:00|8473.2|8471|8490.9|8488.7|8500.3|8498.7|8471.8|8468.5|47131
1382479200000|2013-10-22 22:00:00|8490.8|8488.6|8523.2|8521|8532.7|8531|8484.7|8483|54920
1382565600000|2013-10-23 22:00:00|8523.5|8521.3|8518.3|8517.1|8556.2|8554.7|8508.1|8506.6|58420
1382652000000|2013-10-24 22:00:00|8518.5|8517.3|8542.1|8538|8543.5|8542.2|8505.3|8503.6|63407
1382824800000|2013-10-26 22:00:00|8541.9|8538.2|8538.9|8536.7|8544.2|8538.9|8534.4|8531.2|2217
1382914800000|2013-10-27 23:00:00|8538.8|8536.6|8542.6|8540.4|8548.7|8547.1|8520.3|8518.9|44558
1383001200000|2013-10-28 23:00:00|8542.5|8540.3|8565.6|8563.4|8586.1|8584.6|8541.9|8540.1|67174
1383087600000|2013-10-29 23:00:00|8565.5|8563.3|8563|8560.8|8579|8576.8|8558.1|8556.4|68095
1383174000000|2013-10-30 23:00:00|8562.9|8560.7|8470.7|8468.5|8568.7|8567.2|8461.7|8460.3|77330
1383260400000|2013-10-31 23:00:00|8470.8|8468.6|8472.2|8465.8|8478|8476.4|8445.3|8443.9|67621
1383433200000|2013-11-02 23:00:00|8472.7|8466.3|8471.1|8468.9|8475.2|8472.6|8469.3|8463.2|1332
1383519600000|2013-11-03 23:00:00|8471|8468.8|8465.3|8463.1|8478|8476.3|8452.8|8451.5|50165
1383606000000|2013-11-04 23:00:00|8465.1|8462.9|8396.7|8395.5|8465.1|8463.5|8392.8|8391.2|73506
1383692400000|2013-11-05 23:00:00|8396.8|8395.6|8405.3|8403.1|8417.3|8415.9|8379.2|8377.5|68621
1383778800000|2013-11-06 23:00:00|8405.4|8403.2|8335|8332.8|8412.9|8411.4|8300.6|8299.4|115827
1383865200000|2013-11-07 23:00:00|8335.2|8333|8345.9|8343.7|8363.6|8362|8324.2|8322.8|97223
1384038000000|2013-11-09 23:00:00|8351.6|8337.4|8347.4|8345.2|8356|8348.2|8344.9|8337.4|1390
1384124400000|2013-11-10 23:00:00|8347.8|8344.8|8387.2|8385|8397|8395.6|8339.9|8338.3|55288
1384210800000|2013-11-11 23:00:00|8386.7|8384.5|8453|8450.8|8453.3|8451.7|8378|8376.3|85478
1384297200000|2013-11-12 23:00:00|8453.1|8450.9|8405.3|8403.1|8464.3|8462.9|8377|8375.7|95194
1384383600000|2013-11-13 23:00:00|8405.2|8403|8379.9|8377.7|8416.4|8415.2|8361.9|8360.7|84955
1384470000000|2013-11-14 23:00:00|8380.1|8377.9|8376|8371.7|8387.8|8386.5|8358.8|8356.9|55015
1384642800000|2013-11-16 23:00:00|8370.6|8367.2|8370|8367.8|8374.9|8372.3|8370|8366.5|838
1384729200000|2013-11-17 23:00:00|8370.1|8367.9|8384|8381.8|8401.4|8399.6|8362.6|8361|62447
1384815600000|2013-11-18 23:00:00|8383.9|8381.7|8399.7|8397.5|8405.5|8403.9|8378.7|8377.3|75850
1384902000000|2013-11-19 23:00:00|8399.9|8397.7|8345.6|8344.4|8415.8|8414.2|8326.1|8324.5|99880
1384988400000|2013-11-20 23:00:00|8345.8|8344.6|8323.1|8321.9|8358.6|8356.9|8321|8319.6|92414
1385074800000|2013-11-21 23:00:00|8323.5|8321.3|8361.4|8351.2|8362.9|8361.4|8317.4|8316.1|70663
1385247600000|2013-11-23 23:00:00|8363.4|8349.2|8350|8347.8|8363.4|8352.9|8348.8|8346.7|683
1385334000000|2013-11-24 23:00:00|8349.5|8347.3|8366.8|8364.6|8374.9|8373.2|8341.5|8339.9|68030
1385420400000|2013-11-25 23:00:00|8367.1|8364.9|8369.8|8367.6|8391.9|8390.7|8361.6|8360.4|74448
1385506800000|2013-11-26 23:00:00|8370|8367.8|8337.9|8335.7|8387.7|8386.1|8331.6|8330|81265
1385593200000|2013-11-27 23:00:00|8337.7|8335.5|8327|8324.8|8353.2|8351.9|8313.8|8312.2|60858
1385679600000|2013-11-28 23:00:00|8326.9|8324.7|8306|8299.4|8345.8|8344.5|8298.4|8296.7|78195
1385852400000|2013-11-30 23:00:00|8297.3|8292.5|8299|8296.8|8305|8300.9|8296.8|8292|1414
1385938800000|2013-12-01 23:00:00|8299.9|8297.7|8279.9|8277.7|8300|8297.8|8253.1|8251.6|84597
1386025200000|2013-12-02 23:00:00|8280|8277.8|8294.4|8292.2|8296.2|8294.7|8258.9|8257.3|75277
1386111600000|2013-12-03 23:00:00|8294.5|8292.3|8298.2|8296|8321.8|8320.6|8274.3|8273.1|100838
1386198000000|2013-12-04 23:00:00|8298|8295.8|8368.4|8366.2|8380.7|8379.4|8293.1|8291.5|115035
1386284400000|2013-12-05 23:00:00|8368.2|8365.9|8385.9|8381.4|8390.4|8388.7|8348.5|8346.5|88325
1386457200000|2013-12-07 23:00:00|8393|8388.8|8389.7|8387.5|8394.4|8390.6|8387.9|8384|1947
1386543600000|2013-12-08 23:00:00|8389.6|8387.4|8364.7|8362.5|8396.7|8395.1|8361.6|8360|57052
1386630000000|2013-12-09 23:00:00|8364.2|8363|8367.3|8365.1|8392.5|8390.7|8351.2|8349.6|66455
1386716400000|2013-12-10 23:00:00|8367.4|8365.2|8419.8|8417.6|8432.7|8431|8364|8362.4|71338
1386802800000|2013-12-11 23:00:00|8419.9|8417.7|8414.1|8411.9|8432.6|8430.8|8391.5|8390.1|80037
1386889200000|2013-12-12 23:00:00|8414|8411.8|8436.8|8430.2|8441.5|8440|8408.9|8407.1|67651
1387062000000|2013-12-14 23:00:00|8435.5|8424.1|8428.3|8425.6|8441.7|8430.2|8424.7|8420.9|940
1387148400000|2013-12-15 23:00:00|8428.2|8425.7|8443.4|8441.2|8455.9|8454.7|8416.2|8413.1|65950
1387234800000|2013-12-16 23:00:00|8443.3|8441.1|8464.4|8462.2|8468|8466.3|8432.5|8430.8|71272
1387321200000|2013-12-17 23:00:00|8464.3|8462.1|8349.2|8347|8464.4|8462.6|8344.8|8342.6|110894
1387407600000|2013-12-18 23:00:00|8349.3|8347.1|8345.9|8343.7|8368.6|8366.9|8335.2|8333.5|78295
1387494000000|2013-12-19 23:00:00|8346.1|8343.9|8375.2|8362|8380.3|8378.1|8331.6|8328.9|75015
1387666800000|2013-12-21 23:00:00|8373.6|8366|8374|8371.8|8374.7|8372.8|8367.7|8363.4|821
1387753200000|2013-12-22 23:00:00|8373.9|8371.7|8379.7|8376.8|8389.9|8388.3|8355.5|8353.9|57228
1387839600000|2013-12-23 23:00:00|8379.4|8376.4|8352.7|8349.2|8382.7|8380.8|8345|8343.7|38319
1387926000000|2013-12-24 23:00:00|8366.6|8360.4|8367.6|8363.6|8371.7|8365.4|8358.7|8344.5|630
1388012400000|2013-12-25 23:00:00|8368.3|8362.8|8341.7|8339.5|8368.4|8364.5|8330.4|8328.8|41709
1388098800000|2013-12-26 23:00:00|8341.8|8339.6|8344.3|8337.7|8394.5|8391.7|8338.2|8335.8|84320
1388271600000|2013-12-28 23:00:00|8350.8|8347|8347.4|8345.2|8352.6|8349.4|8345.3|8343.8|1276
1388358000000|2013-12-29 23:00:00|8347.8|8345.6|8364.9|8362.7|8373.6|8372|8330|8328.5|63829
1388444400000|2013-12-30 23:00:00|8365.9|8363|8307.9|8296.2|8374.7|8373|8299.5|8295.2|60527
1388530800000|2013-12-31 23:00:00|8301.3|8296.7|8304.2|8302|8315.4|8305.9|8300|8294.7|1235
1388617200000|2014-01-01 23:00:00|8304.6|8302.4|8310.6|8309.4|8320.8|8319.2|8271.1|8269.7|98356
1388703600000|2014-01-02 23:00:00|8311.3|8309.1|8276.8|8274.6|8317.5|8316.2|8276.8|8274.6|79005
1388876400000|2014-01-04 23:00:00|8296.4|8287.1|8286.5|8284.3|8296.4|8290|8285.3|8283.3|1392
1388962800000|2014-01-05 23:00:00|8286.6|8284.4|8306.8|8304.6|8332.7|8331.1|8280.3|8279|81668
1389049200000|2014-01-06 23:00:00|8306.9|8304.7|8301.9|8299.7|8321.7|8320.1|8292.8|8291.2|69945
1389135600000|2014-01-07 23:00:00|8302|8299.8|8256.1|8253.9|8317.9|8316.2|8242.6|8241.1|83374
1389222000000|2014-01-08 23:00:00|8256.3|8254.1|8257.2|8256|8278.2|8276.7|8231.3|8229.6|86855
1389308400000|2014-01-09 23:00:00|8257.8|8255.6|8300.2|8287|8311.3|8306.5|8256.9|8255.2|88287
1389481200000|2014-01-11 23:00:00|8300.4|8296.9|8291|8288.8|8301.3|8298.2|8290.8|8288.6|864
1389567600000|2014-01-12 23:00:00|8290.9|8288.7|8343.2|8342|8349.7|8348.4|8285.3|8284|74255
1389654000000|2014-01-13 23:00:00|8343.1|8341.9|8319.7|8317.5|8344.1|8342.6|8308.6|8306.8|76068
1389740400000|2014-01-14 23:00:00|8319.6|8317.4|8313.4|8311.2|8331.1|8329.7|8287|8285.4|80452
1389826800000|2014-01-15 23:00:00|8313.3|8311.1|8327.5|8326.3|8342.2|8340.6|8309.2|8307|81137
1389913200000|2014-01-16 23:00:00|8328|8325.8|8247|8242.4|8340.5|8339.3|8234.6|8233.2|75302
1390086000000|2014-01-18 23:00:00|8246.9|8242.1|8245.1|8242.4|8248.6|8244.3|8242.2|8239.4|1234
1390172400000|2014-01-19 23:00:00|8244.9|8242.3|8252.9|8250.7|8264.5|8262.7|8233.5|8231.9|35552
1390258800000|2014-01-20 23:00:00|8253.1|8250.9|8230.8|8228.6|8256.2|8254.7|8215.4|8213.5|45052
1390345200000|2014-01-21 23:00:00|8230.9|8228.7|8175.7|8174.5|8237.1|8235.6|8169|8167.3|48635
1390431600000|2014-01-22 23:00:00|8176.2|8174|8231.3|8229.1|8248.8|8247.2|8173|8171.5|58845
1390518000000|2014-01-23 23:00:00|8231.2|8229|8300.3|8296.9|8302|8299.8|8210.6|8208.9|59691
1390690800000|2014-01-25 23:00:00|8297.7|8288|8302.6|8301.4|8305.1|8303.7|8288.6|8282.1|1783
1390777200000|2014-01-26 23:00:00|8302.5|8301.3|8248|8245.8|8307.1|8305.6|8238|8236.4|74097
1390863600000|2014-01-27 23:00:00|8248.1|8245.9|8241.7|8240.5|8254.2|8253|8223.4|8221.7|70974
1390950000000|2014-01-28 23:00:00|8241.6|8240.4|8252|8249.8|8259.9|8258.2|8220.9|8219.4|89929
1391036400000|2014-01-29 23:00:00|8252.1|8249.9|8220.7|8219.5|8269.8|8268.3|8215.7|8214.1|68247
1391122800000|2014-01-30 23:00:00|8220.6|8219.4|8206.2|8201.8|8243.1|8241.9|8189.1|8187.5|72857
1391295600000|2014-02-01 23:00:00|8208.8|8205|8210.1|8207.9|8215.6|8211.5|8205.6|8201|2083
1391382000000|2014-02-02 23:00:00|8210|8207.8|8294.5|8292.3|8302.8|8301.2|8203.3|8201.6|70862
1391468400000|2014-02-03 23:00:00|8294.6|8292.4|8279.8|8277.6|8327.5|8325.6|8267|8265|61064
1391554800000|2014-02-04 23:00:00|8279.6|8277.4|8299.5|8297.3|8334.7|8333.1|8267.1|8265.9|62524
1391641200000|2014-02-05 23:00:00|8299.4|8297.2|8329.3|8327.1|8351.2|8349.5|8280.7|8279.5|64013
1391727600000|2014-02-06 23:00:00|8329.2|8327|8309.3|8306.6|8329.7|8328.3|8288.9|8287.2|59939
1391900400000|2014-02-08 23:00:00|8306|8301.2|8303.1|8299.9|8311.5|8302.5|8298.9|8296.7|1389
1391986800000|2014-02-09 23:00:00|8303|8299.8|8317.7|8315.5|8327.2|8325.7|8296.2|8294.5|38372
1392073200000|2014-02-10 23:00:00|8317.9|8315.7|8291.4|8289.2|8338.4|8336.4|8286.9|8285.2|56663
1392159600000|2014-02-11 23:00:00|8291.2|8289|8185.3|8184.1|8300.7|8299|8181.8|8180.4|59993
1392246000000|2014-02-12 23:00:00|8185.4|8184.2|8213.8|8211.6|8228|8226.3|8180.8|8179.1|58230
1392332400000|2014-02-13 23:00:00|8213.7|8211.5|8176.5|8174.3|8228.4|8226.7|8176.3|8174.1|46139
1392505200000|2014-02-15 23:00:00|8176.5|8173.3|8175.8|8174.6|8180.8|8177.4|8174.8|8171.5|1199
1392591600000|2014-02-16 23:00:00|8175.9|8174.7|8201.3|8199.1|8210|8208.4|8158.5|8157|42833
1392678000000|2014-02-17 23:00:00|8201.2|8199|8250.7|8248.5|8251.1|8249.4|8191.4|8189.8|56650
1392764400000|2014-02-18 23:00:00|8250.5|8248.3|8234.7|8232.5|8262.4|8260.6|8222.2|8220.3|49782
1392850800000|2014-02-19 23:00:00|8234.6|8232.4|8239.9|8237.7|8254.7|8252.8|8215.8|8214|56226
1392937200000|2014-02-20 23:00:00|8240|8237.8|8271.1|8267.2|8271.1|8267.5|8216.8|8215.4|52832
1393110000000|2014-02-22 23:00:00|8265.3|8258.7|8260.7|8259.5|8265.3|8260.5|8258.6|8255.4|1075
1393196400000|2014-02-23 23:00:00|8260.8|8259.6|8246.7|8245.5|8287.6|8286.1|8241.2|8239.4|49452
1393282800000|2014-02-24 23:00:00|8246.6|8245.4|8242.6|8240.4|8257.7|8256.3|8225.5|8224|54531
1393369200000|2014-02-25 23:00:00|8242.7|8240.5|8211.6|8209.4|8253|8251.4|8209.5|8207.8|51674
1393455600000|2014-02-26 23:00:00|8211.7|8209.5|8215.8|8213.6|8224.6|8222.9|8198.9|8197.1|53332
1393542000000|2014-02-27 23:00:00|8215.9|8213.7|8245.6|8242.3|8268.8|8267.2|8191.5|8189.8|66706
1393714800000|2014-03-01 23:00:00|8235.3|8230.6|8229.9|8227.7|8239.9|8237.7|8229.3|8227.3|3376
1393801200000|2014-03-02 23:00:00|8230|8227.8|8244.9|8243.7|8251.2|8250|8224.2|8222.5|53660
1393887600000|2014-03-03 23:00:00|8244.8|8243.6|8248.5|8246.3|8262.2|8260.8|8228.5|8226.9|49640
1393974000000|2014-03-04 23:00:00|8248.4|8246.2|8215.7|8213.5|8249.2|8247.6|8204.8|8203.2|48933
1394060400000|2014-03-05 23:00:00|8215.5|8214.3|8281.5|8279.3|8288.7|8287|8207|8205.3|67389
1394146800000|2014-03-06 23:00:00|8281.4|8279.2|8303.3|8300|8303.3|8300.7|8275.1|8273.4|48608
1394319600000|2014-03-08 23:00:00|8297.2|8290|8299.3|8297.1|8301.3|8297.6|8294|8289.5|2017
1394406000000|2014-03-09 23:00:00|8299.2|8297|8338.1|8335.9|8351.3|8349.6|8292.9|8290.9|37643
1394492400000|2014-03-10 23:00:00|8337.5|8336.3|8338.1|8335.9|8347.9|8346.5|8321.6|8319.9|39609
1394578800000|2014-03-11 23:00:00|8338.2|8336|8364.1|8362.9|8375.1|8373.7|8325.8|8324|46841
1394665200000|2014-03-12 23:00:00|8364.6|8362.4|8343.2|8341|8379.2|8377.6|8331.2|8329.5|62582
1394751600000|2014-03-13 23:00:00|8343.1|8340.9|8357.9|8355.4|8381.5|8380|8336.2|8334.5|56888
1394924400000|2014-03-15 23:00:00|8357.9|8354.1|8360.8|8358.6|8373.5|8363.4|8355|8349.1|2318
1395010800000|2014-03-16 23:00:00|8361|8358.8|8371.8|8369.6|8377.7|8376.2|8342.1|8340.6|36861
1395097200000|2014-03-17 23:00:00|8371.2|8370|8395.3|8393.1|8401.5|8399.5|8362.7|8360.7|47333
1395183600000|2014-03-18 23:00:00|8394.9|8393.7|8361.2|8359|8396.9|8395.3|8356.3|8354.7|61232
1395270000000|2014-03-19 23:00:00|8361.1|8358.9|8348.5|8346.3|8370.2|8368.5|8329.6|8327.8|49857
1395356400000|2014-03-20 23:00:00|8348.4|8346.2|8367.5|8363.9|8372.4|8370.7|8344.4|8342.7|37974
1395529200000|2014-03-22 23:00:00|8385.8|8382.4|8366.9|8364.7|8385.8|8382.4|8366.5|8364.6|2401
1395615600000|2014-03-23 23:00:00|8366.8|8364.6|8389.6|8387.4|8392.3|8390.7|8345|8343.8|46499
1395702000000|2014-03-24 23:00:00|8389.5|8387.3|8363.3|8361.1|8394.5|8392.9|8335.6|8334.2|56327
1395788400000|2014-03-25 23:00:00|8363.2|8361|8315.7|8313.5|8364.6|8363|8312.3|8311|48038
1395874800000|2014-03-26 23:00:00|8315.8|8313.6|8276.7|8274.5|8323.3|8321.5|8263.6|8262.2|54337
1395961200000|2014-03-27 23:00:00|8276.8|8274.6|8265.8|8263.6|8283.1|8281.5|8246.8|8245.1|43033
1396134000000|2014-03-29 23:00:00|8266.7|8261.5|8265.4|8262.6|8278.7|8267.1|8263.5|8258.8|1216
1396216800000|2014-03-30 22:00:00|8265.3|8263|8266.8|8264.6|8298.7|8297.5|8252|8250.5|52705
1396303200000|2014-03-31 22:00:00|8266.6|8264.4|8294.8|8292.6|8307.9|8306.3|8262.5|8260.8|41787
1396389600000|2014-04-01 22:00:00|8294.9|8292.7|8280.7|8279.5|8310.5|8308.6|8272|8270.3|37612
1396476000000|2014-04-02 22:00:00|8281.4|8279.2|8266.6|8265.4|8316|8313.8|8261.6|8260.1|55084
1396562400000|2014-04-03 22:00:00|8266.7|8265.5|8273.2|8263|8278.8|8277.2|8250.6|8249.1|45405
1396735200000|2014-04-05 22:00:00|8270.5|8256.4|8267.7|8265.5|8273.4|8267.7|8263.9|8254.5|952
1396821600000|2014-04-06 22:00:00|8267.6|8265.4|8274.9|8272.7|8286.3|8284.6|8261.6|8260|29627
1396908000000|2014-04-07 22:00:00|8275|8272.8|8237.3|8235.1|8277|8274.8|8233.7|8232|42214
1396994400000|2014-04-08 22:00:00|8237.5|8235.3|8250.9|8249.7|8257.2|8255.7|8231.8|8230.5|42924
1397080800000|2014-04-09 22:00:00|8250.8|8249.6|8275.5|8273.3|8280.8|8279.1|8241.5|8240.1|43764
1397167200000|2014-04-10 22:00:00|8275.4|8273.2|8299.5|8297.3|8311.2|8309.5|8274.7|8272.7|36747
1397340000000|2014-04-12 22:00:00|8281|8277.4|8281.1|8278.9|8284.2|8282.5|8279.1|8276.3|1223
1397426400000|2014-04-13 22:00:00|8281|8278.8|8263.3|8261.1|8284.9|8283.7|8253.4|8251.8|37960
1397512800000|2014-04-14 22:00:00|8263.2|8261|8258.1|8255.9|8284.1|8282.9|8246.3|8244.7|40137
1397599200000|2014-04-15 22:00:00|8258.3|8256.1|8226.5|8224.3|8269.4|8267.7|8220.8|8219.2|44360
1397685600000|2014-04-16 22:00:00|8226.7|8224.5|8226.7|8224.5|8248.1|8246.4|8215.6|8214.4|35404
1397772000000|2014-04-17 22:00:00|8226.6|8224.4|8230.1|8221.5|8239.6|8238|8222.5|8218.2|15508
1397944800000|2014-04-19 22:00:00|8234.5|8223.3|8225.6|8223.2|8240.2|8227.6|8223.5|8221.1|540
1398031200000|2014-04-20 22:00:00|8225.2|8223|8215.6|8213.4|8232|8230.3|8210.4|8209.1|16235
1398117600000|2014-04-21 22:00:00|8215.4|8213.2|8206.7|8204.5|8218|8216.4|8198.7|8197|34091
1398204000000|2014-04-22 22:00:00|8206.6|8204.4|8235.3|8233.1|8247.4|8245.8|8202.3|8200.7|35355
1398290400000|2014-04-23 22:00:00|8235.2|8233|8233.9|8231.7|8246.2|8244.1|8221.5|8219.4|30649
1398376800000|2014-04-24 22:00:00|8234|8231.8|8235.4|8231.7|8242.8|8241.1|8224.5|8220.7|24815
1398549600000|2014-04-26 22:00:00|8238.7|8231.9|8237.9|8235.3|8243|8239.5|8236.6|8231.8|505
1398636000000|2014-04-27 22:00:00|8237.6|8234.9|8241.2|8239|8244.8|8243.2|8218.4|8216.7|35034
1398722400000|2014-04-28 22:00:00|8241.3|8239.1|8210.3|8208.1|8260.2|8258|8201.8|8199.9|35178
1398808800000|2014-04-29 22:00:00|8210.2|8208|8217.2|8215|8236.2|8234.4|8196.8|8194.9|41199
1398895200000|2014-04-30 22:00:00|8217.7|8214.4|8211.6|8209.4|8229.4|8227.9|8204.3|8202.7|27393
1398981600000|2014-05-01 22:00:00|8211.7|8209.5|8223.2|8219.5|8226|8224.4|8200.8|8199.2|37995
1399154400000|2014-05-03 22:00:00|8225.4|8217.2|8221.5|8219.3|8227.3|8223.3|8219.6|8217.2|427
1399240800000|2014-05-04 22:00:00|8221.7|8219.5|8225.7|8224.5|8233.9|8232.3|8215.3|8213.6|21232
1399327200000|2014-05-05 22:00:00|8226.1|8223.9|8205|8203.8|8227.8|8225.6|8195|8193.4|38944
1399413600000|2014-05-06 22:00:00|8205.1|8203.9|8205.5|8204.3|8214.7|8213.4|8193.8|8192.3|31873
1399500000000|2014-05-07 22:00:00|8206.1|8203.9|8174.2|8173|8249.8|8248.2|8169.3|8167.8|49776
1399586400000|2014-05-08 22:00:00|8174.3|8173.1|8165.5|8163.3|8184|8182.3|8161.1|8159.8|36682
1399759200000|2014-05-10 22:00:00|8168.3|8165.1|8166.9|8164.7|8168.5|8166|8164.8|8162.6|303
1399845600000|2014-05-11 22:00:00|8166.8|8164.6|8157.1|8155.9|8169.2|8167.5|8144|8142.4|26644
1399932000000|2014-05-12 22:00:00|8157.6|8155.4|8145|8142.8|8174.5|8173.3|8135.5|8133.8|38373
1400018400000|2014-05-13 22:00:00|8144.7|8143.5|8180.9|8178.7|8184.8|8183.6|8127.6|8125.9|41533
1400104800000|2014-05-14 22:00:00|8180.8|8178.6|8166.9|8164.7|8183.7|8182.5|8145.2|8143.5|45501
1400191200000|2014-05-15 22:00:00|8167|8164.8|8145.8|8143.6|8172.3|8171.1|8140.6|8138.9|30145
1400364000000|2014-05-17 22:00:00|8144.7|8141.5|8143.7|8141.5|8148.4|8146.2|8142.8|8140.6|478
1400450400000|2014-05-18 22:00:00|8143.9|8141.7|8153.6|8152.4|8159.5|8157.7|8141.6|8139.4|32744
1400536800000|2014-05-19 22:00:00|8153.7|8152.5|8136.7|8135.5|8157.6|8156.1|8120.5|8118.1|31121
1400623200000|2014-05-20 22:00:00|8136.9|8135.7|8099.7|8097.5|8145.7|8144.5|8086.4|8084.7|39742
1400709600000|2014-05-21 22:00:00|8099.8|8097.6|8096.8|8094.6|8113.5|8111.9|8086.5|8084.5|35171
1400796000000|2014-05-22 22:00:00|8096.9|8094.7|8099.2|8096.6|8105.7|8103.9|8082.3|8080.7|31506
1400968800000|2014-05-24 22:00:00|8103.3|8091.4|8094.1|8092.9|8104.1|8098.4|8088.4|8083.2|1174
1401055200000|2014-05-25 22:00:00|8094.2|8093|8102.8|8100.6|8106|8104.8|8085.8|8084.6|15318
1401141600000|2014-05-26 22:00:00|8103.1|8100.9|8111.6|8109.4|8118.5|8116.7|8086.6|8084.9|34693
1401228000000|2014-05-27 22:00:00|8111.7|8109.5|8134.6|8132.4|8144.3|8142.7|8106.2|8104.6|38569
1401314400000|2014-05-28 22:00:00|8134.7|8132.5|8138|8135.8|8153.9|8151.7|8129.2|8127.5|32996
1401400800000|2014-05-29 22:00:00|8137.8|8135.6|8139|8136.7|8140.7|8138.9|8120.7|8119.2|32814
1401573600000|2014-05-31 22:00:00|8140.1|8132.1|8134.8|8132.6|8140.2|8133.9|8132.1|8128.3|362
1401660000000|2014-06-01 22:00:00|8134.1|8132.9|8120.4|8119.2|8144.1|8142.6|8115.9|8114|32333
1401746400000|2014-06-02 22:00:00|8120.3|8119.1|8137.1|8134.9|8149.4|8148|8107.8|8106.2|32986
1401832800000|2014-06-03 22:00:00|8136.8|8134.6|8127.2|8125|8151|8149.3|8120.6|8119.1|34500
1401919200000|2014-06-04 22:00:00|8127|8124.8|8127.1|8124.9|8140.7|8139.5|8065.5|8063.7|55607
1402005600000|2014-06-05 22:00:00|8126.8|8124.6|8119|8117.8|8130.3|8129.1|8102|8099.3|39075
1402178400000|2014-06-07 22:00:00|8123.1|8112.9|8119.6|8117.4|8125.6|8119.8|8116.8|8111.9|199
1402264800000|2014-06-08 22:00:00|8119.7|8117.5|8090.8|8088.6|8123.7|8122|8089.2|8087.7|24777
1402351200000|2014-06-09 22:00:00|8090.9|8088.7|8085.1|8083.9|8095.5|8094|8064.5|8062.9|32481
1402437600000|2014-06-10 22:00:00|8085.2|8084|8061.3|8060.1|8086.7|8085.4|8053.1|8051.2|31622
1402524000000|2014-06-11 22:00:00|8061.9|8059.7|8006.2|8004|8066|8064.4|8000.9|7999.7|40889
1402610400000|2014-06-12 22:00:00|8006.7|8004.5|7981.3|7978.8|8008.7|8006.8|7973.2|7971.5|39024
1402783200000|2014-06-14 22:00:00|7981.9|7977.6|7976.8|7974.6|7981.9|7977.8|7976|7970.9|421
1402869600000|2014-06-15 22:00:00|7976.3|7974.1|7993.6|7992.4|7995.7|7993.9|7960|7958.3|28350
1402956000000|2014-06-16 22:00:00|7993.5|7992.3|7987.3|7985.1|8010.1|8008.3|7981.6|7980.1|30486
1403042400000|2014-06-17 22:00:00|7987.4|7985.2|7997.9|7995.7|8019.1|8017.3|7970.5|7968.6|38789
1403128800000|2014-06-18 22:00:00|7997.8|7995.6|7985.8|7984.6|8026.4|8024.7|7983.5|7981.9|33566
1403215200000|2014-06-19 22:00:00|7985.9|7984.7|7993.8|7991.6|7997.6|7996.4|7969.5|7967.9|27014
1403388000000|2014-06-21 22:00:00|7989.6|7981.1|7988.6|7985.7|7993.3|7988.8|7985.5|7978.8|813
1403474400000|2014-06-22 22:00:00|7988.4|7986.1|7989.8|7988.6|7998.6|7997|7977.6|7976.2|25085
1403560800000|2014-06-23 22:00:00|7990|7988.8|8010.3|8008.1|8025.9|8024.1|7984.8|7983.6|31193
1403647200000|2014-06-24 22:00:00|8010.4|8008.2|8027.7|8025.5|8035|8033.4|8009.3|8007.1|28501
1403733600000|2014-06-25 22:00:00|8027.2|8025|7996.2|7994|8032.8|8031.2|7983.6|7982|31029
1403820000000|2014-06-26 22:00:00|7996.3|7994.1|8013.9|8010.8|8019.5|8017.8|7992.9|7991.2|25615
1403992800000|2014-06-28 22:00:00|8017.4|8009.9|8010.8|8008.6|8017.5|8012.9|8009.2|8004|145
1404079200000|2014-06-29 22:00:00|8010.6|8008.4|8003.8|8002.6|8028.4|8027|7999.3|7997.4|30130
1404165600000|2014-06-30 22:00:00|8003.7|8002.5|7977.6|7975.4|8008.6|8007.2|7973.8|7972.3|26231
1404252000000|2014-07-01 22:00:00|7977.7|7975.5|7958|7955.8|7981.7|7979.7|7951.3|7949.7|24348
1404338400000|2014-07-02 22:00:00|7958.1|7955.9|7935.6|7933.4|7973.6|7971.9|7931.5|7929.8|31842
1404424800000|2014-07-03 22:00:00|7935.3|7933.1|7923|7920.8|7935.5|7934.2|7920.1|7918.8|16391
1404597600000|2014-07-05 22:00:00|7929.1|7920.1|7921.4|7919.2|7929.2|7922.1|7919.9|7916.9|260
1404684000000|2014-07-06 22:00:00|7921.3|7919.1|7943|7940.8|7948.2|7946.8|7915.8|7914|20774
1404770400000|2014-07-07 22:00:00|7943.2|7941|7947.1|7944.9|7960.9|7959.2|7927|7925.4|22643
1404856800000|2014-07-08 22:00:00|7947.3|7945.1|7951.9|7949.7|7964.3|7962.6|7944.5|7942.8|26802
1404943200000|2014-07-09 22:00:00|7951.8|7949.6|7942.8|7941.6|7969.5|7968.1|7935.1|7933.2|26546
1405029600000|2014-07-10 22:00:00|7942.7|7941.5|7954.9|7949.9|7962|7959.9|7937.3|7936.1|19071
1405202400000|2014-07-12 22:00:00|7951.2|7942|7948.3|7946.1|7951.7|7948.1|7944.7|7940.1|501
1405288800000|2014-07-13 22:00:00|7948.6|7946.4|7973.7|7971.5|7981.5|7979.8|7944.1|7942.5|22159
1405375200000|2014-07-14 22:00:00|7973.6|7971.4|7915.6|7914.4|7981.6|7980|7911.6|7910|34007
1405461600000|2014-07-15 22:00:00|7915.5|7914.3|7893.5|7891.3|7919|7917.8|7891.1|7889.5|27932
1405548000000|2014-07-16 22:00:00|7893.2|7891|7910.8|7908.6|7915.6|7913.9|7889.3|7888.1|24010
1405634400000|2014-07-17 22:00:00|7910.6|7908.4|7916.6|7914.4|7934.6|7933|7904.4|7902.7|28745
1405807200000|2014-07-19 22:00:00|7918.7|7912.1|7922|7919.8|7923.4|7921.2|7916.3|7910.8|503
1405893600000|2014-07-20 22:00:00|7921.7|7919.5|7921.6|7919.4|7929.3|7928.1|7913.4|7911.4|23458
1405980000000|2014-07-21 22:00:00|7921.7|7919.5|7892|7890.8|7924.2|7922.4|7890.3|7888.7|30379
1406066400000|2014-07-22 22:00:00|7892.1|7890.9|7902|7899.8|7911.6|7909.8|7874.8|7873.2|27087
1406152800000|2014-07-23 22:00:00|7901.6|7899.4|7926.4|7924.2|7940.7|7938.9|7889.1|7887.3|28927
1406239200000|2014-07-24 22:00:00|7926.5|7924.3|7912.7|7910.5|7934.9|7933.1|7906.6|7905.4|23713
1406412000000|2014-07-26 22:00:00|7914.5|7909.6|7912.2|7910|7915.5|7910.6|7910.7|7907.9|155
1406498400000|2014-07-27 22:00:00|7912.3|7910.1|7914.4|7913.2|7918.5|7917.2|7905.1|7903.7|15919
1406584800000|2014-07-28 22:00:00|7914.6|7912.4|7914.9|7912.7|7927.1|7925.9|7907.8|7906.6|22828
1406671200000|2014-07-29 22:00:00|7915|7912.8|7921.7|7919.5|7922.9|7921.4|7909.9|7908.3|32717
1406757600000|2014-07-30 22:00:00|7921.5|7919.3|7930.5|7928.3|7942.8|7941.3|7915|7913.8|28133
1406844000000|2014-07-31 22:00:00|7930.4|7928.2|7984.7|7983.5|7986|7984.4|7925.7|7924.2|37025
1407016800000|2014-08-02 22:00:00|7984.2|7978.2|7982|7979.8|7984.9|7980.3|7979|7975.6|328
1407103200000|2014-08-03 22:00:00|7982.2|7980|7961.9|7960.7|7985.1|7983.2|7959.4|7958.1|18389
1407189600000|2014-08-04 22:00:00|7962.3|7960.1|7921.2|7920|7965.7|7964.1|7919.6|7918.4|27524
1407276000000|2014-08-05 22:00:00|7921.4|7920.2|7943.2|7941|7950.1|7944|7916.7|7915.5|32119
1407362400000|2014-08-06 22:00:00|7943.1|7940.9|7938.7|7937.5|7957.5|7955.3|7925|7923.2|32527
1407448800000|2014-08-07 22:00:00|7938.5|7937.3|7997.3|7995.1|7998.7|7996.9|7937.1|7935.4|36644
1407621600000|2014-08-09 22:00:00|7994.6|7988.2|7993.4|7991.2|7997.2|7994.8|7991.2|7987.5|529
1407708000000|2014-08-10 22:00:00|7992.9|7991.7|7973.7|7972.5|7994.5|7992.8|7971.6|7970|20712
1407794400000|2014-08-11 22:00:00|7973.9|7972.7|7952.4|7951.2|7980.8|7979.6|7945.4|7943.7|23125
1407880800000|2014-08-12 22:00:00|7952.5|7951.3|8008.6|8006.4|8021.1|8018.9|7922.4|7921.2|33515
1407967200000|2014-08-13 22:00:00|8008.7|8006.5|8010.5|8009.3|8037.3|8035.7|8001.3|7999.1|29927
1408053600000|2014-08-14 22:00:00|8010.4|8009.2|8030|8027.8|8034.1|8032.5|8005.6|8004.4|31361
1408226400000|2014-08-16 22:00:00|7999.8|7995.2|8012|8009.8|8016.1|8013.9|7997.2|7992.7|1129
1408312800000|2014-08-17 22:00:00|8012.1|8009.9|7988.8|7987.6|8014.1|8011.9|7984.4|7982.7|22081
1408399200000|2014-08-18 22:00:00|7989.4|7987.2|8016.3|8014.1|8028.9|8027.3|7983.2|7981.6|31464
1408485600000|2014-08-19 22:00:00|8015.7|8014.5|7991|7988.8|8018.1|8016.1|7970.8|7968.9|35770
1408572000000|2014-08-20 22:00:00|7990.9|7988.7|8012|8010.8|8012.7|8011.4|7987.2|7985.6|29509
1408658400000|2014-08-21 22:00:00|8011.8|8010.6|7993.8|7991.1|8017|8015.7|7980|7978.4|33565
1408831200000|2014-08-23 22:00:00|7981.7|7974.9|7974.1|7971.9|7992|7978.7|7973.6|7969.2|927
1408917600000|2014-08-24 22:00:00|7974.8|7972.6|7961.6|7959.4|7980.1|7978.5|7952.7|7951.5|29017
1409004000000|2014-08-25 22:00:00|7961.5|7959.3|7961.5|7960.3|7968.7|7967.2|7956|7954.5|31924
1409090400000|2014-08-26 22:00:00|7962.1|7959.9|7961.8|7959.6|7965.6|7964|7939.1|7937.5|35865
1409176800000|2014-08-27 22:00:00|7961.7|7959.5|7948.6|7946.4|7968.2|7966.5|7938.8|7937|35623
1409263200000|2014-08-28 22:00:00|7948.5|7946.3|7912.3|7910.1|7959.1|7957.5|7911.6|7909.4|34442
1409436000000|2014-08-30 22:00:00|7914.9|7910.9|7914.3|7912.1|7915.5|7913.4|7912.9|7910.2|304
1409522400000|2014-08-31 22:00:00|7914.4|7912.2|7904.3|7903.1|7918.5|7916.7|7892.4|7890.6|20154
1409608800000|2014-09-01 22:00:00|7904.4|7903.2|7974.8|7973.6|7976.5|7974.8|7903|7901.4|31409
1409695200000|2014-09-02 22:00:00|7974.7|7973.5|7989.3|7987.1|7997.3|7995.5|7965.8|7964.2|40436
1409781600000|2014-09-03 22:00:00|7989.5|7987.3|7929.6|7927.4|7994.3|7992.8|7903.5|7901.8|54976
1409868000000|2014-09-04 22:00:00|7929.7|7927.5|7934.1|7931.9|7958.3|7957|7921.2|7919.6|41779
1410040800000|2014-09-06 22:00:00|7997.1|7992.3|8004.3|8002.1|8017.1|8013.9|7995.2|7990.2|2241
1410127200000|2014-09-07 22:00:00|8005.5|8003.3|8017|8014.8|8038.2|8036.5|7979.5|7977.4|49578
1410213600000|2014-09-08 22:00:00|8017.2|8015|8036.3|8034.1|8038.4|8036.6|7981.6|7979.8|53929
1410300000000|2014-09-09 22:00:00|8036.2|8034|7973.3|7971.1|8067|8064.9|7954.2|7953|64851
1410386400000|2014-09-10 22:00:00|7973.2|7971|7941.9|7939.7|7979.2|7977.8|7941.3|7939.1|60673
1410472800000|2014-09-11 22:00:00|7942.6|7940.4|7970.5|7968.3|7982.9|7981.4|7942.3|7940.1|54435
1410645600000|2014-09-13 22:00:00|7981.2|7974.3|7971.6|7969.3|7981.2|7974.3|7969.5|7966.3|555
1410732000000|2014-09-14 22:00:00|7971.9|7969.5|7976|7973.8|7985.3|7983.9|7945.8|7944.1|41366
1410818400000|2014-09-15 22:00:00|7976.1|7973.9|7965|7962.8|8010.7|8008.8|7957.9|7956.7|57970
1410904800000|2014-09-16 22:00:00|7964.9|7962.7|7901.5|7899.3|7970.8|7969|7892|7889.8|64236
1410991200000|2014-09-17 22:00:00|7901.6|7899.4|7858.3|7856.1|7916.2|7914|7849.3|7847.1|68859
1411077600000|2014-09-18 22:00:00|7857.7|7856.5|7878.2|7875.7|7880.2|7878.5|7810.9|7809.2|86536
1411250400000|2014-09-20 22:00:00|7876.2|7870.2|7875.4|7873.2|7879.8|7875.5|7856.8|7854.6|916
1411336800000|2014-09-21 22:00:00|7875.3|7873.1|7853|7850.8|7875.9|7873.9|7845|7843.3|46714
1411423200000|2014-09-22 22:00:00|7853.1|7850.9|7840.2|7838|7890.2|7889|7838.1|7836.4|49964
1411509600000|2014-09-23 22:00:00|7840.3|7838.1|7822.8|7820.6|7852.2|7850.5|7813.1|7811.5|46957
1411596000000|2014-09-24 22:00:00|7822.9|7820.7|7815.2|7814|7831.2|7829.6|7785.8|7784.3|61330
1411682400000|2014-09-25 22:00:00|7815.6|7813.4|7807.3|7803.5|7824.4|7822.7|7800.4|7799.1|48892
1411855200000|2014-09-27 22:00:00|7815.7|7812.5|7811.1|7808.9|7822.7|7818.2|7806|7803.3|777
1411941600000|2014-09-28 22:00:00|7811.2|7809|7813.5|7811.3|7830|7828.4|7800.5|7798.8|51393
1412028000000|2014-09-29 22:00:00|7813.7|7811.5|7790.5|7788.3|7818.8|7817.2|7767|7765.5|65707
1412114400000|2014-09-30 22:00:00|7790.4|7788.2|7798.3|7796.1|7800.6|7799|7767.7|7766.3|61285
1412200800000|2014-10-01 22:00:00|7798.4|7796.2|7846.5|7844.3|7859.5|7857.9|7790.9|7789.4|77159
1412287200000|2014-10-02 22:00:00|7846.4|7844.2|7837.2|7835|7861.8|7860.4|7821.4|7819.9|62252
1412460000000|2014-10-04 22:00:00|7845.4|7837|7836.3|7834.1|7846.7|7840.2|7834.8|7831.5|430
1412546400000|2014-10-05 22:00:00|7836.4|7834.2|7869.5|7867.3|7875.1|7872.9|7829.3|7827.9|52578
1412632800000|2014-10-06 22:00:00|7869.1|7867.9|7869.2|7867|7874.9|7873.2|7837.5|7835.7|73511
1412719200000|2014-10-07 22:00:00|7869.3|7867.1|7879.2|7877|7901|7899.3|7860.1|7858.5|74661
1412805600000|2014-10-08 22:00:00|7879.1|7876.9|7873.3|7871.1|7896.1|7894.5|7855.9|7854.1|76493
1412892000000|2014-10-09 22:00:00|7873.1|7870.9|7855.9|7853.7|7895.9|7894.3|7850.7|7849.4|54586
1413064800000|2014-10-11 22:00:00|7861|7857.5|7860.4|7858.2|7863.3|7859.4|7856.5|7854.3|1119
1413151200000|2014-10-12 22:00:00|7860.3|7858.1|7928.1|7925.9|7935.6|7933.4|7853.7|7852.1|54723
1413237600000|2014-10-13 22:00:00|7928.2|7926|7959.9|7957.7|7962.1|7960.9|7906.4|7904.8|64041
1413324000000|2014-10-14 22:00:00|7959.7|7957.5|8010.5|8008.3|8047.8|8045.9|7936.6|7935|109545
1413410400000|2014-10-15 22:00:00|8010.9|8008.7|7967.1|7964.9|8028.8|8027.2|7948|7945.8|94782
1413496800000|2014-10-16 22:00:00|7966.9|7964.7|7930.1|7927.9|7982.5|7980.9|7925.7|7924.1|67487
1413669600000|2014-10-18 22:00:00|7918.3|7913.2|7925.3|7923.1|7926|7923.3|7913.5|7910.3|962
1413756000000|2014-10-19 22:00:00|7925.1|7922.9|7919.2|7917|7931.7|7930|7904.5|7902.8|52937
1413842400000|2014-10-20 22:00:00|7919.1|7916.9|7888.2|7886|7943.2|7941.5|7878.2|7876.5|64096
1413928800000|2014-10-21 22:00:00|7888.5|7886.3|7883.1|7880.9|7926.6|7925.4|7873.3|7871.7|64479
1414015200000|2014-10-22 22:00:00|7883|7880.8|7890.2|7888|7918.3|7916.4|7871.8|7870.4|61095
1414101600000|2014-10-23 22:00:00|7890.3|7888.1|7876|7873.8|7902.2|7900.7|7871.6|7869.9|52212
1414278000000|2014-10-25 23:00:00|7883.3|7879.5|7877.5|7875.3|7884.3|7880.4|7875|7872.6|980
1414364400000|2014-10-26 23:00:00|7877.3|7875.1|7880.1|7878.9|7895.2|7893.4|7862.7|7861.1|48707
1414450800000|2014-10-27 23:00:00|7880.2|7879|7894.6|7892.4|7902.2|7900.4|7873|7871.3|56111
1414537200000|2014-10-28 23:00:00|7894.7|7892.5|7892.6|7890.4|7914.3|7911.6|7888.8|7886.6|60066
1414623600000|2014-10-29 23:00:00|7892|7890.8|7882.6|7880.4|7905.4|7903.9|7861.1|7859.6|72188
1414710000000|2014-10-30 23:00:00|7882.5|7880.3|7831.1|7828.7|7885.3|7883.5|7824|7822.4|85164
1414882800000|2014-11-01 23:00:00|7832.2|7825.1|7830.7|7829.5|7837.7|7833.7|7826.3|7824.3|1456
1414969200000|2014-11-02 23:00:00|7830.8|7829.6|7819.1|7816.9|7837.3|7835.7|7800.6|7798.5|73694
1415055600000|2014-11-03 23:00:00|7818.8|7816.6|7843.8|7841.6|7855.1|7853.4|7813.6|7811.9|64138
1415142000000|2014-11-04 23:00:00|7843.7|7841.5|7817|7814.8|7865.1|7863.4|7808.9|7807.2|78607
1415228400000|2014-11-05 23:00:00|7816.4|7815.2|7817.8|7816.6|7865.1|7863.5|7800|7798.1|93049
1415314800000|2014-11-06 23:00:00|7818|7816.8|7849.6|7846.2|7859.3|7857.8|7813.1|7811.4|81650
1415487600000|2014-11-08 23:00:00|7858.4|7853.5|7848.6|7846.4|7859.6|7856.8|7847.4|7845.2|929
1415574000000|2014-11-09 23:00:00|7848.8|7846.6|7841.7|7839.5|7863.4|7862|7829.1|7827.4|53787
1415660400000|2014-11-10 23:00:00|7841.6|7839.4|7837.8|7835.6|7849.6|7847.4|7822.3|7820.7|57505
1415746800000|2014-11-11 23:00:00|7837.7|7835.5|7884.3|7882.1|7891|7889.2|7802.9|7801.1|78815
1415833200000|2014-11-12 23:00:00|7884.1|7881.9|7944.2|7942|7947.8|7946.2|7881.6|7879.5|55961
1415919600000|2014-11-13 23:00:00|7944.1|7941.9|7995.1|7992.6|8001.5|7999.5|7936|7934.3|70346
1416092400000|2014-11-15 23:00:00|7992.9|7988.4|7991.9|7989.7|7999.2|7995.6|7987.8|7984.6|1997
1416178800000|2014-11-16 23:00:00|7992|7989.8|7963.9|7961.7|8003.9|8002.3|7955.7|7954|60658
1416265200000|2014-11-17 23:00:00|7964|7961.8|8023.5|8021.3|8024.2|8022.4|7958.7|7957.2|64881
1416351600000|2014-11-18 23:00:00|8023.3|8021.1|8001.5|7999.3|8039.8|8038.2|7989.6|7988|73841
1416438000000|2014-11-19 23:00:00|8001.3|7999.1|7993.9|7991.7|8028.6|8026.7|7974.1|7972.5|79346
1416524400000|2014-11-20 23:00:00|7993.7|7991.5|7917.1|7912.7|8003.8|8002.3|7907.2|7905.1|76268
1416697200000|2014-11-22 23:00:00|7908.6|7905.4|7906.4|7903.8|7912.8|7908.8|7903.9|7902.2|1251
1416783600000|2014-11-23 23:00:00|7906|7904.1|7922.2|7920|7936|7934|7903.9|7902.3|49530
1416870000000|2014-11-24 23:00:00|7922.1|7919.9|7942.6|7940.4|7945|7943.1|7918.1|7916.5|63844
1416956400000|2014-11-25 23:00:00|7942|7940.8|7919.3|7917.1|7951.2|7949.4|7898.4|7896.2|63564
1417042800000|2014-11-26 23:00:00|7919.5|7917.3|7926.2|7924|7943.9|7942.2|7907.7|7905.6|59238
1417129200000|2014-11-27 23:00:00|7925.9|7923.6|7960|7956.4|7971.7|7970.1|7914|7912.4|72786
1417302000000|2014-11-29 23:00:00|7969.4|7964.8|7963.5|7961.3|7970|7966.7|7956|7952.8|1541
1417388400000|2014-11-30 23:00:00|7963.3|7961.1|7928.4|7926.2|7978.1|7976.2|7923.1|7921.9|87087
1417474800000|2014-12-01 23:00:00|7928.5|7926.3|7919.8|7918.6|7942.4|7940.7|7911|7909.4|76011
1417561200000|2014-12-02 23:00:00|7919.9|7918.7|7848.9|7846.7|7921.9|7920.1|7833.1|7831.5|86422
1417647600000|2014-12-03 23:00:00|7849|7846.8|7899.8|7897.6|7923|7921.7|7840.4|7838.7|98256
1417734000000|2014-12-04 23:00:00|7899.9|7897.7|7884.1|7882.9|7924.4|7923.2|7851|7849.5|90225
1417906800000|2014-12-06 23:00:00|7891.1|7879.9|7893.5|7891.3|7896.4|7894.8|7885.4|7879.9|1623
1417993200000|2014-12-07 23:00:00|7893.7|7891.5|7868.3|7866.1|7903.1|7901.1|7845.5|7844.2|77000
1418079600000|2014-12-08 23:00:00|7868.1|7865.9|7899.8|7897.6|7931.1|7929.6|7864.6|7862.8|99268
1418166000000|2014-12-09 23:00:00|7899.7|7897.5|7920.3|7918.1|7923.9|7922.4|7885.6|7883.9|86367
1418252400000|2014-12-10 23:00:00|7920.1|7917.9|7889|7886.8|7955.6|7953.7|7879.1|7877.4|93058
1418338800000|2014-12-11 23:00:00|7889.2|7887|7929.9|7927.2|7941.2|7939.8|7874.6|7873.1|80435
1418511600000|2014-12-13 23:00:00|7929.5|7925.3|7932.9|7929.9|7938.7|7935.5|7926.4|7922.6|1775
1418598000000|2014-12-14 23:00:00|7932.1|7930|7956.7|7954.7|7973.1|7971.7|7907.9|7906.3|89727
1418684400000|2014-12-15 23:00:00|7956.2|7954.2|7946.3|7944.3|8007.5|8006.5|7935.6|7934.1|116038
1418770800000|2014-12-16 23:00:00|7946.2|7944.2|7920.8|7919.8|7955.6|7954.2|7910.2|7908.8|106975
1418857200000|2014-12-17 23:00:00|7921.4|7919.4|7843.4|7841.4|7924.5|7923.1|7836.7|7835.4|85494
1418943600000|2014-12-18 23:00:00|7843.2|7841.2|7829|7822.9|7859.6|7858.3|7813.5|7812.3|72201
1419116400000|2014-12-20 23:00:00|7824.5|7819.9|7822.4|7820.4|7826.5|7823.9|7821.8|7819.3|689
1419202800000|2014-12-21 23:00:00|7821.9|7820.9|7847.6|7845.6|7860.5|7859|7821.7|7820.2|49382
1419289200000|2014-12-22 23:00:00|7847.8|7845.8|7845.4|7843.4|7868.8|7867.4|7838.5|7837.2|55845
1419375600000|2014-12-23 23:00:00|7845.2|7843.2|7841.5|7836.7|7867.1|7865.7|7834.9|7833.5|32313
1419462000000|2014-12-24 23:00:00|7861.6|7845.6|7854.8|7851.8|7863.4|7853.3|7852.8|7845.6|506
1419548400000|2014-12-25 23:00:00|7854.5|7850.6|7830.4|7827.5|7860.4|7854.1|7821|7819.5|14753
1419721200000|2014-12-27 23:00:00|7834.3|7827|7830|7826.9|7834.3|7831.5|7822.3|7819.9|737
1419807600000|2014-12-28 23:00:00|7830.1|7827|7837.4|7835.4|7854.5|7852.9|7821.8|7820.3|41588
1419894000000|2014-12-29 23:00:00|7837.1|7835.1|7813.6|7811.6|7845.5|7844|7810.4|7809|46440
1419980400000|2014-12-30 23:00:00|7813.8|7811.8|7768.2|7762.9|7818.2|7816.8|7760.5|7759|39014
1420066800000|2014-12-31 23:00:00|7772.5|7763.7|7768|7766|7775|7768.8|7765.9|7762|1551
1420153200000|2015-01-01 23:00:00|7768.1|7766.1|7831.1|7829.1|7834|7832.7|7745.8|7744.4|71258
1420326000000|2015-01-03 23:00:00|7831|7829|7823.8|7821.5|7855.3|7850.5|7809.3|7799.6|4319
1420412400000|2015-01-04 23:00:00|7823.7|7819.2|7824.9|7822.9|7845.3|7843.8|7801.1|7799.8|87881
1420498800000|2015-01-05 23:00:00|7824.7|7822.7|7842.9|7840.9|7875.8|7874.2|7820.6|7819.3|89456
1420585200000|2015-01-06 23:00:00|7842.7|7840.7|7834.4|7832.4|7854.8|7853.5|7815.1|7813.8|89437
1420671600000|2015-01-07 23:00:00|7834.6|7832.6|7819.5|7817.5|7857.1|7855.8|7805.9|7804.7|73155
1420758000000|2015-01-08 23:00:00|7819.3|7817.3|7813.8|7810|7826|7824.5|7786|7785|80605
1420930800000|2015-01-10 23:00:00|7807.8|7804.6|7813.2|7811.2|7815.1|7813.1|7802.6|7800|1844
1421017200000|2015-01-11 23:00:00|7813.3|7811.3|7800.7|7798.7|7831.6|7830.4|7786.6|7785.2|70113
1421103600000|2015-01-12 23:00:00|7800|7799|7767.1|7765.1|7831.1|7829.4|7757.1|7755.7|84764
1421190000000|2015-01-13 23:00:00|7767.2|7765.2|7739.8|7737.8|7782.8|7781.3|7733.4|7732|92123
1421276400000|2015-01-14 23:00:00|7739.7|7737.7|7659.5|7657.5|7747.4|7746.1|7628.7|7625|149163
1421362800000|2015-01-15 23:00:00|7659.7|7657.7|7637.9|7627.9|7673.6|7672.1|7596.5|7594.5|115965
1421535600000|2015-01-17 23:00:00|7632.7|7620.8|7642.9|7640.9|7649|7647.7|7630.9|7620.4|1496
1421622000000|2015-01-18 23:00:00|7641.9|7639.9|7683.5|7681.5|7686.1|7684.8|7630.6|7629.2|71063
1421708400000|2015-01-19 23:00:00|7683.6|7681.6|7628.3|7626.3|7693.8|7692.3|7613.5|7612|78027
1421794800000|2015-01-20 23:00:00|7628.4|7626.4|7670.9|7668.9|7715.5|7714.5|7618.4|7616.9|93024
1421881200000|2015-01-21 23:00:00|7670.7|7668.7|7576.2|7574.2|7678.5|7676.9|7554.4|7553.1|115918
1421967600000|2015-01-22 23:00:00|7576.1|7574.1|7477|7471.1|7583.6|7582.3|7429|7427.5|117705
1422140400000|2015-01-24 23:00:00|7443|7437.4|7428.2|7426.2|7456.4|7448.7|7420.7|7418|3796
1422226800000|2015-01-25 23:00:00|7428|7427|7451.2|7449.2|7506.9|7505.4|7405.7|7404.3|95449
1422313200000|2015-01-26 23:00:00|7451.1|7449.1|7488.6|7486.6|7512.6|7511.2|7436.1|7434.5|104202
1422399600000|2015-01-27 23:00:00|7488.7|7486.7|7445.9|7443.9|7498|7496.6|7445.4|7443.4|96951
1422486000000|2015-01-28 23:00:00|7446|7444|7518.2|7516.2|7529.1|7527.6|7442.9|7441.4|91917
1422572400000|2015-01-29 23:00:00|7518.3|7516.3|7494.1|7489.9|7537.5|7536|7482.8|7480.8|90624
1422745200000|2015-01-31 23:00:00|7498.9|7495.9|7497.5|7494.9|7504|7502.4|7492.9|7488.2|2553
1422831600000|2015-02-01 23:00:00|7497|7494.5|7544.7|7542.7|7565.5|7564.5|7491.8|7490.2|83081
1422918000000|2015-02-02 23:00:00|7544.6|7542.6|7571.2|7569.2|7593.1|7592.1|7525.7|7524.4|92436
1423004400000|2015-02-03 23:00:00|7570.8|7569.8|7466.8|7464.8|7575.7|7574|7458.6|7457.2|90306
1423090800000|2015-02-04 23:00:00|7467|7465|7485.9|7483.9|7511.3|7510|7450.2|7449|89599
1423177200000|2015-02-05 23:00:00|7486.2|7484.2|7427.8|7420.2|7488.8|7487.4|7419.2|7416.2|74763
1423350000000|2015-02-07 23:00:00|7423.2|7419.6|7426|7424|7427.1|7424.6|7418.3|7415.3|3018
1423436400000|2015-02-08 23:00:00|7426.1|7424.1|7445.7|7443.7|7460.2|7458.7|7413.4|7412.1|67645
1423522800000|2015-02-09 23:00:00|7445.6|7443.6|7418.8|7416.8|7447|7445.4|7409.3|7408.2|75047
1423609200000|2015-02-10 23:00:00|7418.7|7416.7|7435.8|7433.3|7448.6|7447|7386|7384.6|67368
1423695600000|2015-02-11 23:00:00|7435.9|7433.6|7413.8|7411.8|7455.5|7454.5|7372.4|7371.4|87927
1423782000000|2015-02-12 23:00:00|7413.7|7411.7|7398.7|7396.7|7434.7|7433.4|7392.1|7389.4|70039
1423954800000|2015-02-14 23:00:00|7395.7|7393.7|7397.1|7395.1|7403.8|7401.8|7389.4|7386.7|1613
1424041200000|2015-02-15 23:00:00|7396.8|7394.8|7388.7|7386.7|7428.4|7426.9|7378.6|7377.3|60675
1424127600000|2015-02-16 23:00:00|7388.9|7386.9|7435.8|7434.8|7444.7|7443.4|7375.4|7374|75250
1424214000000|2015-02-17 23:00:00|7435.9|7434.9|7387|7385|7436.1|7434.9|7348.5|7347.5|78312
1424300400000|2015-02-18 23:00:00|7386.9|7384.9|7372.7|7370.7|7410.4|7409.1|7357.9|7356.3|77722
1424386800000|2015-02-19 23:00:00|7372.9|7370.9|7393.2|7389.4|7430|7429|7340.3|7339.3|102642
1424559600000|2015-02-21 23:00:00|7405.2|7400.7|7395.7|7393.7|7405.2|7401.8|7394.4|7392.7|1183
1424646000000|2015-02-22 23:00:00|7395.9|7393.9|7336|7334|7406.5|7404.9|7326.2|7324.8|65827
1424732400000|2015-02-23 23:00:00|7335.8|7333.8|7340.7|7338.7|7349.6|7348.6|7317.2|7315.8|77377
1424818800000|2015-02-24 23:00:00|7340.1|7339.1|7320.1|7318.1|7345.5|7344.5|7314.4|7311.7|69115
1424905200000|2015-02-25 23:00:00|7319.9|7317.9|7266.8|7264.8|7327.6|7326.3|7261.9|7260.7|84878
1424991600000|2015-02-26 23:00:00|7266.9|7264.9|7254.8|7249.3|7298.6|7297.5|7246.6|7245.6|84331
1425164400000|2015-02-28 23:00:00|7247.9|7245.9|7248.9|7246.9|7253.6|7251.6|7244.3|7239.8|1354
1425250800000|2015-03-01 23:00:00|7249|7247|7279.9|7277.9|7302.4|7300.9|7240.7|7238.8|60638
1425337200000|2015-03-02 23:00:00|7279.8|7277.8|7279.9|7277.9|7289.4|7288.4|7259.4|7258.4|61212
1425423600000|2015-03-03 23:00:00|7279.5|7277.5|7260|7259|7281.9|7280.4|7236.7|7235.7|74343
1425510000000|2015-03-04 23:00:00|7260.5|7258.5|7233.6|7231.6|7287.9|7286.2|7220.2|7219|85408
1425596400000|2015-03-05 23:00:00|7233.7|7231.7|7212.7|7210.7|7239.4|7238.3|7182.3|7181.3|92581
1425769200000|2015-03-07 23:00:00|7208.6|7202.3|7198|7196|7208.6|7204.6|7197.4|7195.4|4635
1425855600000|2015-03-08 23:00:00|7197.8|7195.8|7175.3|7173.3|7220.6|7219.4|7171.6|7170.2|71767
1425942000000|2015-03-09 23:00:00|7175.5|7173.5|7093.5|7091.5|7181.1|7179.8|7086.8|7084.8|120680
1426028400000|2015-03-10 23:00:00|7093|7092|7063.8|7061.8|7107|7105|7014.8|7013.4|131163
1426114800000|2015-03-11 23:00:00|7063.5|7061.5|7135.8|7133.8|7148|7146.7|7035.1|7033.7|129414
1426201200000|2015-03-12 23:00:00|7135.7|7133.7|7118.2|7117.2|7173.1|7171.1|7105|7103|94270
1426374000000|2015-03-14 23:00:00|7106.1|7096.7|7118|7116|7123.4|7121.4|7105.4|7096.5|3096
1426460400000|2015-03-15 23:00:00|7117.9|7115.9|7131.4|7129.4|7165.9|7164.9|7104.6|7102.6|93819
1426546800000|2015-03-16 23:00:00|7131.3|7129.3|7184.9|7182.9|7217.6|7216.1|7120.3|7118.3|98328
1426633200000|2015-03-17 23:00:00|7184.8|7182.8|7245|7243|7294.4|7293.4|7171|7169.5|149781
1426719600000|2015-03-18 23:00:00|7244.9|7242.9|7230.1|7229.1|7277.5|7275.7|7154.5|7152.8|171712
1426806000000|2015-03-19 23:00:00|7230.3|7229.3|7242|7232|7266.7|7265|7225|7223.5|126903
1426978800000|2015-03-21 23:00:00|7243.4|7239.8|7246.9|7244.9|7261.7|7259.5|7240.7|7237.8|9988
1427065200000|2015-03-22 23:00:00|7246.8|7244.8|7322.3|7320.3|7332.4|7331.1|7228.5|7226.9|145828
1427151600000|2015-03-23 23:00:00|7322.2|7320.2|7353.2|7351.2|7372.6|7371.4|7303.8|7302.5|130545
1427238000000|2015-03-24 23:00:00|7352.6|7351.6|7367.3|7366.3|7385.9|7384.4|7344|7342.4|108770
1427324400000|2015-03-25 23:00:00|7367.7|7365.7|7327.9|7325.9|7385.6|7384.4|7320.7|7319.2|123318
1427410800000|2015-03-26 23:00:00|7327.4|7326.4|7322.2|7317.5|7343|7341.6|7266.2|7264.8|111407
1427583600000|2015-03-28 23:00:00|7314.7|7310.4|7315.1|7312.7|7329|7320.1|7312.5|7308.4|855
1427666400000|2015-03-29 22:00:00|7314.6|7312.6|7314.5|7312.5|7340.2|7339.2|7293.6|7292.4|96521
1427752800000|2015-03-30 22:00:00|7314.6|7312.6|7246.4|7244.4|7323.5|7321.8|7223.1|7221.7|95583
1427839200000|2015-03-31 22:00:00|7246.2|7244.2|7262.4|7260.3|7299.6|7298.1|7231.6|7229.9|105458
1427925600000|2015-04-01 22:00:00|7262.1|7260.1|7336.6|7333.3|7351.9|7350.1|7254.2|7252.5|81273
1428012000000|2015-04-02 22:00:00|7336.7|7333.1|7360.7|7352.2|7380.6|7379.1|7326.2|7324.8|49505
1428184800000|2015-04-04 22:00:00|7377.6|7361.6|7373.6|7367.1|7379.4|7372.3|7368|7353.9|811
1428271200000|2015-04-05 22:00:00|7372.9|7366.7|7344.6|7342.4|7379.9|7377.9|7335.7|7333.7|43809
1428357600000|2015-04-06 22:00:00|7344.3|7342.3|7298.7|7296.7|7352.1|7350.4|7285.1|7283.7|80251
1428444000000|2015-04-07 22:00:00|7298.6|7296.6|7251.9|7249.9|7315.4|7313.9|7228.3|7226.9|90667
1428530400000|2015-04-08 22:00:00|7252|7250|7250.3|7248.3|7278.7|7277.3|7235.3|7233.6|81906
1428616800000|2015-04-09 22:00:00|7250|7248|7248.7|7246.7|7261|7259.3|7224.9|7223.2|77497
1428789600000|2015-04-11 22:00:00|7248.1|7240.3|7244|7241.2|7248.9|7244.9|7239.9|7235.2|603
1428876000000|2015-04-12 22:00:00|7243.7|7241|7205.2|7202.4|7271.4|7269.8|7198|7197|83717
1428962400000|2015-04-13 22:00:00|7205.1|7202.3|7212.2|7210.2|7236.7|7235|7182.3|7180.9|90662
1429048800000|2015-04-14 22:00:00|7212|7210|7200.8|7198.8|7217.8|7216.5|7167.1|7165.3|100894
1429135200000|2015-04-15 22:00:00|7200.9|7198.9|7209|7207|7232.3|7230.3|7164.4|7163|114236
1429221600000|2015-04-16 22:00:00|7209.1|7207.1|7227.1|7220.6|7230.8|7229.1|7169.3|7167.8|100753
1429394400000|2015-04-18 22:00:00|7243.4|7234.9|7225.6|7221.8|7243.4|7235.6|7222|7220|1133
1429480800000|2015-04-19 22:00:00|7225.7|7221.9|7206.7|7204.7|7226.8|7225.2|7186.5|7185|78886
1429567200000|2015-04-20 22:00:00|7206.8|7204.8|7194.9|7192.9|7211.7|7210.3|7170.6|7169.3|78233
1429653600000|2015-04-21 22:00:00|7194.7|7192.7|7133|7131|7207.3|7205.9|7123.1|7121.2|86028
1429740000000|2015-04-22 22:00:00|7133.1|7131.1|7187.3|7185.3|7199.4|7197.9|7117.9|7116.4|90723
1429826400000|2015-04-23 22:00:00|7187.7|7185.7|7160.9|7158.9|7213.4|7212|7148.6|7146.9|93638
1429999200000|2015-04-25 22:00:00|7164.4|7156.9|7160.4|7158.4|7165.9|7160.6|7155.4|7153.1|486
1430085600000|2015-04-26 22:00:00|7160.6|7158.6|7147.5|7145.5|7172.6|7171.1|7141.8|7140.1|77419
1430172000000|2015-04-27 22:00:00|7147.6|7145.6|7157.8|7155.8|7172.8|7171.3|7133.2|7130.4|87243
1430258400000|2015-04-28 22:00:00|7157.9|7155.9|7204.6|7202.6|7225.5|7223.8|7137.5|7136|119091
1430344800000|2015-04-29 22:00:00|7204.9|7202.9|7308.2|7306.2|7336.2|7334.9|7188.4|7186.8|120809
1430431200000|2015-04-30 22:00:00|7308.6|7306.6|7397.4|7393.1|7420.8|7419.2|7301.2|7299.5|81621
1430604000000|2015-05-02 22:00:00|7391.3|7381.7|7395.8|7391.9|7401.6|7397.2|7383.6|7378.3|996
1430690400000|2015-05-03 22:00:00|7396.4|7392.4|7372.9|7370.9|7398.5|7396.6|7353.1|7351.1|74623
1430776800000|2015-05-04 22:00:00|7373.1|7371.1|7370.9|7367.2|7384.5|7382.7|7315.8|7314.4|89453
1430863200000|2015-05-05 22:00:00|7370.8|7367.6|7441.7|7439.7|7450.8|7449.3|7368|7366|114382
1430949600000|2015-05-06 22:00:00|7441.6|7439.6|7300.2|7297.2|7484.4|7482.8|7282.4|7279.6|120874
1431036000000|2015-05-07 22:00:00|7300|7297|7259.6|7249.6|7315.1|7312.5|7226.5|7224|141098
1431208800000|2015-05-09 22:00:00|7251.2|7246.9|7249.3|7247.3|7258.3|7250.4|7248.6|7246.1|737
1431295200000|2015-05-10 22:00:00|7248.9|7247.9|7156.3|7154.3|7258|7256.4|7141.4|7140|93687
1431381600000|2015-05-11 22:00:00|7156.5|7154.5|7162.6|7160.2|7227.8|7226.5|7152.8|7150.9|96194
1431468000000|2015-05-12 22:00:00|7162.5|7159.5|7212.2|7210.2|7228.9|7227.5|7123.6|7122.3|102009
1431554400000|2015-05-13 22:00:00|7212.6|7210.6|7232.3|7230.3|7245.1|7244.1|7205.5|7204.1|94004
1431640800000|2015-05-14 22:00:00|7232.4|7230.4|7280.3|7278.3|7283.9|7282.4|7206.4|7205|90877
1431813600000|2015-05-16 22:00:00|7276.4|7265.2|7278.8|7275.1|7281.3|7276.9|7270.9|7265.1|547
1431900000000|2015-05-17 22:00:00|7278.3|7274.4|7229|7228|7284.6|7283.2|7217.7|7216.2|83259
1431986400000|2015-05-18 22:00:00|7229.1|7228.1|7185.4|7183.4|7233.5|7231.9|7150.6|7149.3|109438
1432072800000|2015-05-19 22:00:00|7185.2|7183.2|7143.7|7141.7|7188.1|7186.1|7127.3|7126.1|114527
1432159200000|2015-05-20 22:00:00|7143.8|7141.8|7093.7|7091.7|7168.6|7166.6|7090.9|7088.9|103944
1432245600000|2015-05-21 22:00:00|7093.6|7091.6|7114.8|7112|7164|7162.5|7092.2|7090.8|118200
1432418400000|2015-05-23 22:00:00|7115.2|7110.9|7100.9|7098.9|7119.7|7114.6|7093.5|7087.3|1726
1432504800000|2015-05-24 22:00:00|7101.2|7099.2|7098.7|7096.7|7110.5|7108.6|7073.9|7072.6|49261
1432591200000|2015-05-25 22:00:00|7098.5|7096.5|7068.1|7067.1|7100.5|7098.9|7061.4|7059.9|115714
1432677600000|2015-05-26 22:00:00|7068.3|7067.3|7101|7099|7114|7112.8|7056.1|7054.7|114376
1432764000000|2015-05-27 22:00:00|7100.9|7098.9|7154|7153|7160.5|7158.5|7098.1|7096.7|125746
1432850400000|2015-05-28 22:00:00|7153.9|7152.9|7190.5|7188.5|7202.8|7201.4|7140.6|7139.3|114537
1433023200000|2015-05-30 22:00:00|7180.7|7176.4|7184.7|7180.5|7199.4|7188.6|7179.5|7174.7|626
1433109600000|2015-05-31 22:00:00|7185.5|7180.9|7187.4|7185.4|7198.4|7196|7146.4|7144.9|114353
1433196000000|2015-06-01 22:00:00|7187.2|7185.2|7269.2|7267.2|7304.8|7303.8|7180.3|7179|138556
1433282400000|2015-06-02 22:00:00|7269.1|7267.1|7350.1|7347.9|7358.5|7357.5|7253.1|7251.7|133053
1433368800000|2015-06-03 22:00:00|7350.3|7348.3|7309.4|7307.2|7387.6|7385.9|7306.2|7305.2|135250
1433455200000|2015-06-04 22:00:00|7309.7|7307.7|7281.7|7275|7361|7359.5|7270.3|7268.7|139504
1433628000000|2015-06-06 22:00:00|7276.6|7272.9|7273.6|7269.6|7279.7|7276.5|7270.3|7267|1126
1433714400000|2015-06-07 22:00:00|7273|7270.6|7353.1|7351.1|7364.2|7363.2|7266.5|7265|111402
1433800800000|2015-06-08 22:00:00|7353.3|7351.2|7332|7330|7390.3|7388.9|7329|7327.6|131771
1433887200000|2015-06-09 22:00:00|7332.1|7330.1|7297.3|7294.8|7365.8|7364.6|7268.5|7266.5|153092
1433973600000|2015-06-10 22:00:00|7297.6|7295.1|7246.4|7244.4|7316.7|7315|7237.3|7236|120002
1434060000000|2015-06-11 22:00:00|7246.5|7244.5|7239.5|7235.4|7258.3|7257|7196.9|7195.3|130183
1434232800000|2015-06-13 22:00:00|7222.6|7215|7208.6|7206.6|7225.6|7221.6|7206.2|7204.3|1941
1434319200000|2015-06-14 22:00:00|7208.9|7206.9|7233.6|7231.6|7249.3|7247.8|7204.3|7202.6|104800
1434405600000|2015-06-15 22:00:00|7233.3|7231.3|7187.7|7185.7|7251.9|7250.4|7176.3|7175|99628
1434492000000|2015-06-16 22:00:00|7187.6|7185.6|7164.6|7162.6|7214.4|7212.8|7145.8|7144.3|116349
1434578400000|2015-06-17 22:00:00|7164.9|7162.9|7160.5|7158.5|7201.5|7200.1|7153.9|7151.3|109581
1434664800000|2015-06-18 22:00:00|7160.4|7158.4|7152.4|7144.7|7178.3|7176.3|7125.9|7124.5|90384
1434837600000|2015-06-20 22:00:00|7171.2|7168|7163.6|7161.6|7171.2|7168|7160.3|7158.3|914
1434924000000|2015-06-21 22:00:00|7163.8|7161.8|7167.5|7165.1|7212.3|7210.8|7135.9|7134.3|100806
1435010400000|2015-06-22 22:00:00|7167.2|7164.9|7101.7|7099.6|7180.9|7179.2|7081|7079.6|114006
1435096800000|2015-06-23 22:00:00|7101.5|7099.5|7134.7|7132.7|7145.8|7144.3|7085.5|7084.1|109380
1435183200000|2015-06-24 22:00:00|7134.6|7132.6|7116.6|7114.6|7149|7147.8|7101.2|7099.6|94661
1435269600000|2015-06-25 22:00:00|7116|7113.6|7096.2|7088.4|7127.8|7126.4|7075.1|7073.5|88873
1435442400000|2015-06-27 22:00:00|7021.4|7013.4|7001|6994.5|7022.1|7018.8|6989.4|6987.4|5149
1435528800000|2015-06-28 22:00:00|7001.3|6995.6|7139.3|7137.3|7169.2|7166.2|6989.7|6984.9|154499
1435615200000|2015-06-29 22:00:00|7139.4|7137.4|7093.2|7090.9|7141.5|7139.5|7074.6|7073.2|131910
1435701600000|2015-06-30 22:00:00|7093.3|7091.2|7080.5|7078.5|7129.6|7128.6|7062.6|7060.7|105201
1435788000000|2015-07-01 22:00:00|7080.4|7078.4|7104.5|7102.5|7119.9|7118.4|7071.9|7070.2|99230
1435874400000|2015-07-02 22:00:00|7104.6|7102.6|7137.1|7132.1|7140.2|7135.5|7097.5|7096.2|70039
1436047200000|2015-07-04 22:00:00|7075.2|7070.6|7066.4|7060.9|7089|7083.4|7056.9|7053.8|3215
1436133600000|2015-07-05 22:00:00|7065|7061|7086.4|7084.4|7122.9|7121.3|7065|7061|120959
1436220000000|2015-07-06 22:00:00|7086.6|7084.6|7115.6|7113.4|7142.1|7140.4|7063.2|7059.6|139186
1436306400000|2015-07-07 22:00:00|7115.7|7113.5|7207.4|7205.4|7224.2|7223.2|7111.4|7109.4|132299
1436392800000|2015-07-08 22:00:00|7207.5|7205.5|7183.8|7180.8|7224.1|7222.7|7162.1|7160.9|106827
1436479200000|2015-07-09 22:00:00|7183.6|7181|7194.6|7187.6|7224.9|7223.4|7175.8|7174.4|119222
1436652000000|2015-07-11 22:00:00|7165.5|7162.5|7179.1|7169.1|7179.1|7172|7151.8|7146.4|1919
1436738400000|2015-07-12 22:00:00|7180.3|7170.3|7107.2|7104.7|7203.4|7201.4|7088.2|7086.7|109115
1436824800000|2015-07-13 22:00:00|7107.1|7104.4|7042.5|7040.5|7138.9|7137.1|7037.5|7036.2|118031
1436911200000|2015-07-14 22:00:00|7042.6|7040.6|7002.5|7000.3|7069.8|7068.3|6993.5|6992|115844
1436997600000|2015-07-15 22:00:00|7002.3|7000.2|6969.8|6967.8|7012|7010|6962.5|6961.1|90678
1437084000000|2015-07-16 22:00:00|6969.7|6967.7|6947.6|6937.6|6990.5|6988.8|6937.3|6935.3|55441
1437256800000|2015-07-18 22:00:00|6955.8|6939.8|6944.8|6941.7|6958.2|6944.2|6943.2|6935.8|367
1437343200000|2015-07-19 22:00:00|6944|6942|6956.7|6954.7|6978|6976.5|6938.7|6937.2|54251
1437429600000|2015-07-20 22:00:00|6956.4|6954.4|7032.3|7029|7046.6|7044.6|6947.8|6946.4|65672
1437516000000|2015-07-21 22:00:00|7032|7028.9|7000.3|6998.3|7037.9|7036.1|6964.3|6963|68079
1437602400000|2015-07-22 22:00:00|7000.4|6998.4|7080.5|7078.3|7103.4|7101.4|6990.2|6988.5|74732
1437688800000|2015-07-23 22:00:00|7080.3|7078.4|7084.4|7077.8|7093.7|7092|7054.7|7052.7|57337
1437861600000|2015-07-25 22:00:00|7079.9|7075.5|7080|7077.6|7085.1|7078.4|7078.3|7074.3|322
1437948000000|2015-07-26 22:00:00|7079.8|7077.4|7129.4|7127|7162|7158.9|7068.6|7066.6|75618
1438034400000|2015-07-27 22:00:00|7129.6|7127.6|7085.6|7083.6|7131.8|7129.9|7072.8|7071.2|68050
1438120800000|2015-07-28 22:00:00|7085.7|7083.7|7039|7036.6|7100|7098.6|7033.2|7031.2|71695
1438207200000|2015-07-29 22:00:00|7038.6|7036.8|7009.6|7007.6|7042.9|7041.2|6985.6|6984.1|68767
1438293600000|2015-07-30 22:00:00|7009.4|7007.4|7033.7|7029.5|7099.1|7097.3|7004|7002.6|88155
1438466400000|2015-08-01 22:00:00|7026.3|7022|7027.7|7024.1|7030.8|7028.6|7019.6|7015.7|1202
1438552800000|2015-08-02 22:00:00|7027.1|7025.1|7028.8|7026.8|7043.3|7041.3|7012.5|7011|63031
1438639200000|2015-08-03 22:00:00|7028.7|7026.7|6996.6|6994.6|7046.6|7044.8|6991.7|6989.7|66108
1438725600000|2015-08-04 22:00:00|6996.8|6994.8|6988.4|6986.4|6999.8|6998.1|6951.5|6949.9|75967
1438812000000|2015-08-05 22:00:00|6988.3|6986.3|7042.7|7040.7|7047.5|7045.8|6969.5|6967.9|67509
1438898400000|2015-08-06 22:00:00|7042.6|7040.6|7078.8|7075.1|7096.5|7094.5|7016.9|7015.1|70145
1439071200000|2015-08-08 22:00:00|7081.3|7077|7078|7075.7|7087.4|7079.3|7075.8|7070.6|470
1439157600000|2015-08-09 22:00:00|7077.6|7075.6|7068.9|7066.9|7098|7096.5|7053.1|7051.7|67748
1439244000000|2015-08-10 22:00:00|7068.8|7066.8|7090.5|7088.5|7117.9|7116.9|7039.9|7038.2|90583
1439330400000|2015-08-11 22:00:00|7090.6|7088.6|7146.1|7144.1|7171.3|7169.5|7084.1|7082.1|103039
1439416800000|2015-08-12 22:00:00|7146.3|7144.3|7144.9|7142.9|7157.9|7155.9|7102.1|7100.3|79087
1439503200000|2015-08-13 22:00:00|7144.8|7142.8|7105.6|7098.4|7159.4|7158.4|7097.4|7095.5|65530
1439676000000|2015-08-15 22:00:00|7098.9|7094.5|7103.2|7099.4|7110.7|7104|7097.7|7091.7|885
1439762400000|2015-08-16 22:00:00|7102.2|7100.2|7109.5|7107.5|7115.1|7113.4|7064.7|7063.7|64147
1439848800000|2015-08-17 22:00:00|7109.6|7107.6|7042.6|7040.6|7117.2|7116.2|7026.9|7025.9|70075
1439935200000|2015-08-18 22:00:00|7042.7|7040.7|7093.5|7090.7|7097.8|7096.2|7037.6|7036.3|83806
1440021600000|2015-08-19 22:00:00|7093.3|7090.5|7159.7|7157.6|7166.1|7164.1|7089.4|7087.4|87341
1440108000000|2015-08-20 22:00:00|7159.6|7157.7|7257.1|7252.2|7260.8|7258.8|7151.8|7150.8|110026
1440280800000|2015-08-22 22:00:00|7263|7253.6|7250.7|7247.9|7266.7|7257.1|7250.4|7246.2|906
1440367200000|2015-08-23 22:00:00|7250.9|7248.1|7351.9|7347.4|7423.6|7421.6|7250.9|7248.1|154581
1440453600000|2015-08-24 22:00:00|7351.7|7347.8|7340|7339|7364.7|7362.7|7259.9|7257.9|122826
1440540000000|2015-08-25 22:00:00|7339.6|7338.6|7315.2|7312.6|7365.7|7363.9|7292.6|7291.2|127324
1440626400000|2015-08-26 22:00:00|7315.4|7312.8|7299.4|7297.4|7335.9|7334.1|7277|7275.2|108715
1440712800000|2015-08-27 22:00:00|7299.5|7297.5|7270.4|7262.9|7355.1|7353.9|7260|7258.2|91549
1440885600000|2015-08-29 22:00:00|7255.9|7249|7255.9|7252.5|7259.7|7253.4|7249.5|7240.5|1526
1440972000000|2015-08-30 22:00:00|7256.1|7252|7306.1|7304.1|7323.6|7321.6|7254.6|7250.5|82574
1441058400000|2015-08-31 22:00:00|7306|7304|7391.3|7389.1|7396.1|7394.1|7304.4|7302.4|127554
1441144800000|2015-09-01 22:00:00|7391|7389|7336.7|7334.7|7391|7389|7332.5|7330.6|110270
1441231200000|2015-09-02 22:00:00|7336.9|7334.8|7291|7289|7379|7371.9|7277.5|7275.5|97666
1441317600000|2015-09-03 22:00:00|7290.9|7288.9|7349.7|7343.9|7352.2|7350.2|7284.5|7282.5|101855
1441490400000|2015-09-05 22:00:00|7355.8|7352|7351|7348.5|7356.7|7352.6|7348.5|7346.1|654
1441576800000|2015-09-06 22:00:00|7350.9|7348.2|7313.2|7309.4|7358.3|7356.3|7300|7298.4|65818
1441663200000|2015-09-07 22:00:00|7312.7|7309.7|7279.7|7277.7|7331.1|7329.4|7241.9|7240.9|88977
1441749600000|2015-09-08 22:00:00|7279.8|7277.8|7302.7|7300.7|7307.4|7305.2|7240.9|7239.9|102732
1441836000000|2015-09-09 22:00:00|7302.5|7300.5|7302.5|7299.2|7320.9|7319.1|7243.7|7241.7|112409
1441922400000|2015-09-10 22:00:00|7302.2|7299|7348.7|7344.9|7357.4|7355.5|7295|7293.2|88915
1442095200000|2015-09-12 22:00:00|7349.3|7340.3|7350|7346.2|7354.4|7346.7|7343.8|7339.3|1518
1442181600000|2015-09-13 22:00:00|7349.8|7346.5|7337.3|7335|7360|7358.3|7325.6|7324.1|71869
1442268000000|2015-09-14 22:00:00|7337.2|7334.9|7344.4|7342.2|7358|7356.7|7313.6|7311.8|81893
1442354400000|2015-09-15 22:00:00|7344.5|7342.3|7287.3|7285.2|7360.2|7358.3|7266.5|7265.4|90192
1442440800000|2015-09-16 22:00:00|7287.2|7285.3|7328.5|7326.5|7339.9|7337.9|7276.4|7274.4|94748
1442527200000|2015-09-17 22:00:00|7328.4|7326.4|7278.8|7270.4|7341.7|7340.7|7264.2|7262.2|111854
1442700000000|2015-09-19 22:00:00|7265.7|7261.3|7272.6|7266.8|7276.1|7271.4|7265.4|7260.5|3043
1442786400000|2015-09-20 22:00:00|7271.9|7266.9|7216.4|7214.4|7286|7284.1|7214.3|7212.3|83800
1442872800000|2015-09-21 22:00:00|7216.5|7214.5|7244.6|7242.6|7257.4|7256.4|7197.8|7195.8|95242
1442959200000|2015-09-22 22:00:00|7244.7|7242.7|7337.9|7335.2|7347.8|7346.4|7237.3|7235.3|103019
1443045600000|2015-09-23 22:00:00|7337.6|7335.1|7344.3|7342|7411.7|7410.7|7322.7|7321.4|123547
1443132000000|2015-09-24 22:00:00|7344.4|7342.2|7380.1|7376.8|7399|7397|7303.7|7301.9|102176
1443304800000|2015-09-26 22:00:00|7367.4|7360.4|7362.1|7357.7|7375.4|7369.4|7359.2|7356|744
1443391200000|2015-09-27 22:00:00|7362.8|7358.3|7410.3|7408.3|7413.9|7411.9|7336.2|7335.2|107472
1443477600000|2015-09-28 22:00:00|7410.4|7408.4|7425.6|7423.6|7437.8|7436.2|7381.4|7380.3|122042
1443564000000|2015-09-29 22:00:00|7425.1|7423.1|7388.4|7386.3|7431.7|7429.7|7362.2|7361.2|108056
1443650400000|2015-09-30 22:00:00|7388.3|7386.1|7394.7|7392.5|7400|7398.2|7356.5|7355.4|88601
1443736800000|2015-10-01 22:00:00|7394.6|7392.4|7388.2|7378.2|7443.9|7442|7355.1|7354.1|105163
1443909600000|2015-10-03 22:00:00|7392.2|7384.7|7395.5|7390.5|7395.9|7390.9|7385|7376.1|1673
1443996000000|2015-10-04 22:00:00|7394.6|7391.6|7384.1|7382.1|7424|7422.9|7373.9|7372.2|78963
1444082400000|2015-10-05 22:00:00|7384.2|7382.2|7399.1|7396.4|7409.7|7407.9|7371.2|7369.2|62375
1444168800000|2015-10-06 22:00:00|7399|7396.5|7338.3|7336.3|7405.7|7403.7|7334|7332.2|74068
1444255200000|2015-10-07 22:00:00|7338.4|7336.4|7351|7349|7379.4|7378|7336.8|7334.8|71315
1444341600000|2015-10-08 22:00:00|7351.2|7349.2|7419.5|7409.5|7431|7429.6|7337.1|7335.5|69107
1444514400000|2015-10-10 22:00:00|7424.9|7420.6|7419.4|7415.5|7430.5|7421.1|7416|7411.3|3925
1444600800000|2015-10-11 22:00:00|7418.8|7415.8|7403.1|7400.5|7426.1|7425.1|7397.3|7395.5|128491
1444687200000|2015-10-12 22:00:00|7403|7400.4|7463.9|7461.6|7494|7492.4|7393.2|7391.9|220343
1444773600000|2015-10-13 22:00:00|7464|7461.5|7416.9|7414.8|7475.4|7474.4|7401.8|7400.3|228248
1444860000000|2015-10-14 22:00:00|7416.7|7414.6|7357.5|7354.3|7424.9|7423.7|7343.6|7341.8|243189
1444946400000|2015-10-15 22:00:00|7357.9|7354.4|7364.1|7358.1|7370.3|7368.9|7338.9|7337.6|198267
1445119200000|2015-10-17 22:00:00|7362.8|7350.8|7358.5|7355.1|7370.3|7359.3|7355.7|7347.5|15147
1445205600000|2015-10-18 22:00:00|7358.4|7354.7|7326.4|7323.9|7374|7372.1|7304.4|7303.2|174488
1445292000000|2015-10-19 22:00:00|7326.5|7324.1|7347.9|7345.8|7357.2|7356.2|7314|7312.6|175798
1445378400000|2015-10-20 22:00:00|7347.8|7345.7|7356.2|7353.5|7374.6|7373|7333.4|7332.1|188940
1445464800000|2015-10-21 22:00:00|7355.9|7353.7|7217.7|7214.4|7359.7|7357.7|7203.4|7200|263894
1445551200000|2015-10-22 22:00:00|7217.8|7214.8|7197.6|7191.6|7233.1|7231.6|7169.3|7167.6|275766
1445724000000|2015-10-24 22:00:00|7186.6|7179.3|7196|7193.8|7198.4|7195.8|7184.9|7178|13829
1445814000000|2015-10-25 23:00:00|7195.9|7193.9|7206.6|7204.6|7212.5|7211|7179.1|7177.9|202050
1445900400000|2015-10-26 23:00:00|7206.8|7204.8|7210.2|7208.2|7230.6|7226.8|7191.5|7190.3|196582
1445986800000|2015-10-27 23:00:00|7210|7208|7158.4|7156.4|7251|7249.6|7146.7|7144.8|232163
1446073200000|2015-10-28 23:00:00|7158.3|7156.3|7173.4|7171.4|7192.8|7191.8|7145.1|7143.3|243466
1446159600000|2015-10-29 23:00:00|7173.5|7171.5|7135.6|7129.6|7200.5|7199.2|7124|7122.8|256396
1446332400000|2015-10-31 23:00:00|7149.1|7137.1|7142.2|7136.9|7154.4|7148.4|7140|7132|7943
1446418800000|2015-11-01 23:00:00|7141|7138|7145.9|7143.9|7165.7|7164.1|7107.7|7106.4|197820
1446505200000|2015-11-02 23:00:00|7145.8|7143.8|7110|7108|7148.5|7147.4|7100.7|7099.3|210967
1446591600000|2015-11-03 23:00:00|7110.2|7107.7|7062.9|7060.9|7115.1|7113.1|7054.5|7053.5|237108
1446678000000|2015-11-04 23:00:00|7062.8|7060.8|7155.4|7153.4|7161.2|7160.2|7042.2|7040.9|252505
1446764400000|2015-11-05 23:00:00|7154.8|7152.8|7134.5|7128.5|7197.7|7196.7|7110.4|7107.6|247238
1446937200000|2015-11-07 23:00:00|7131|7124.4|7132|7129.4|7139.9|7133.2|7125.5|7119.1|6271
1447023600000|2015-11-08 23:00:00|7132.1|7129.9|7116.3|7114.3|7154.8|7153.8|7108.8|7107.8|177547
1447110000000|2015-11-09 23:00:00|7116.1|7114.1|7090.8|7088.8|7128.5|7127.2|7068.3|7067.3|174157
1447196400000|2015-11-10 23:00:00|7090.7|7088.6|7070.5|7068|7105.5|7104.1|7050.3|7048.8|173920
1447282800000|2015-11-11 23:00:00|7070.4|7067.7|7098.6|7095.8|7111|7109.4|7041.2|7039.7|236108
1447369200000|2015-11-12 23:00:00|7098.5|7095.5|7072.4|7066.4|7100.9|7099.5|7042.2|7041.1|194851
1447542000000|2015-11-14 23:00:00|7053.3|7047|7054.5|7050.3|7064.1|7057.1|7050.1|7042.1|6977
1447628400000|2015-11-15 23:00:00|7054.4|7050.2|7029.7|7027.7|7080.3|7078.9|7022.1|7020.6|184103
1447714800000|2015-11-16 23:00:00|7029.4|7027.4|6997.2|6995.2|7034.6|7033|6985.2|6984.1|188677
1447801200000|2015-11-17 23:00:00|6997|6995|7001.2|6999.2|7021.3|7020|6983.5|6980.6|179637
1447887600000|2015-11-18 23:00:00|7001.1|6999.1|7019.6|7017.5|7027.7|7026.3|6983.6|6982.3|210463
1447974000000|2015-11-19 23:00:00|7019.7|7017.4|7011.3|7005.3|7022.4|7020.4|6985.5|6984.3|174847
1448146800000|2015-11-21 23:00:00|7009.3|7002.1|7010.1|7008.1|7014.5|7009.7|7005.4|6998.9|3911
1448233200000|2015-11-22 23:00:00|7009.9|7007.9|7032.7|7030.7|7036.4|7034.7|6992.7|6991.1|178769
1448319600000|2015-11-23 23:00:00|7032.6|7030.6|7058.4|7055.9|7081|7079.5|7015.8|7014.3|197940
1448406000000|2015-11-24 23:00:00|7058.5|7056.2|7024|7021.8|7080.3|7079.2|7003.7|7002.3|213121
1448492400000|2015-11-25 23:00:00|7024.1|7021.6|7024.1|7022.1|7044.9|7043.4|7015.9|7014.9|139866
1448578800000|2015-11-26 23:00:00|7024|7022|7047.9|7044.1|7052.5|7051.1|7019.3|7017.8|156009
1448751600000|2015-11-28 23:00:00|7044.5|7034.7|7045.3|7043.3|7052.9|7045.5|7042|7033.4|3758
1448838000000|2015-11-29 23:00:00|7045.2|7043.2|7019.3|7017.3|7052.4|7051.4|7013.6|7012.5|165702
1448924400000|2015-11-30 23:00:00|7019.2|7017.2|7048.3|7046.3|7052.8|7051.2|7007.6|7006|184307
1449010800000|2015-12-01 23:00:00|7048.5|7046.4|7100.8|7098.3|7112|7110.8|7030.6|7029.4|208462
1449097200000|2015-12-02 23:00:00|7100.6|7098.8|7219.4|7217.2|7252.1|7250.7|7048.7|7042.7|269244
1449183600000|2015-12-03 23:00:00|7219.5|7217.3|7200.9|7194.9|7237.7|7236.2|7180.6|7179.6|271644
1449356400000|2015-12-05 23:00:00|7200.8|7188.8|7199.1|7197.1|7205.5|7201|7195.3|7186.4|3878
1449442800000|2015-12-06 23:00:00|7199|7197|7199.4|7197.4|7212.3|7211.1|7164.4|7163.1|173404
1449529200000|2015-12-07 23:00:00|7199.3|7197.3|7258.9|7255.1|7280.4|7279.1|7198|7196|196616
1449615600000|2015-12-08 23:00:00|7258.2|7255.9|7258.3|7255.8|7275.6|7273.8|7220.1|7219|215439
1449702000000|2015-12-09 23:00:00|7258.4|7256.2|7219.9|7217.3|7262.1|7260.1|7204.4|7203.1|185997
1449788400000|2015-12-10 23:00:00|7219.7|7217.7|7227|7221|7251.7|7250.7|7207.7|7206.1|199129
1449961200000|2015-12-12 23:00:00|7230.7|7223.7|7223.3|7220.4|7230.7|7223.9|7214.8|7203.8|4755
1450047600000|2015-12-13 23:00:00|7223|7221|7251.5|7249.5|7302.1|7300.7|7207.1|7205.9|206893
1450134000000|2015-12-14 23:00:00|7251.7|7249.7|7271.6|7269.6|7302.6|7301.4|7215.7|7214.7|162347
1450220400000|2015-12-15 23:00:00|7271.4|7269.4|7271.6|7268.5|7309.8|7305.2|7259|7257.5|173469
1450306800000|2015-12-16 23:00:00|7271.5|7268.9|7269.5|7267.1|7297.2|7295.8|7238.8|7232.8|140034
1450393200000|2015-12-17 23:00:00|7269.2|7267.2|7299.1|7293.1|7302.6|7297.3|7241.1|7239.9|133151
1450566000000|2015-12-19 23:00:00|7287.3|7280.9|7285.2|7281.4|7296.6|7289.5|7283.7|7272.4|2962
1450652400000|2015-12-20 23:00:00|7284.4|7282.4|7330.4|7328.4|7346.5|7345.4|7279.8|7278.4|115879
1450738800000|2015-12-21 23:00:00|7330.3|7328.3|7386.8|7384.8|7416.9|7415.8|7321.2|7319.7|142330
1450825200000|2015-12-22 23:00:00|7386.9|7384.9|7334.1|7331|7388.9|7387.2|7308.1|7306.7|140550
1450911600000|2015-12-23 23:00:00|7334.9|7331.7|7355.3|7351.3|7372.2|7370.6|7319.6|7318.2|85326
1451170800000|2015-12-26 23:00:00|7349.1|7337.1|7348|7342.6|7360.2|7352.7|7332.4|7323.2|4015
1451257200000|2015-12-27 23:00:00|7347.3|7344.3|7375.9|7373.6|7382.8|7381.2|7342.8|7339|104042
1451343600000|2015-12-28 23:00:00|7375.7|7373.7|7375.1|7372.6|7409.4|7408.2|7353.8|7351.8|113864
1451430000000|2015-12-29 23:00:00|7374.8|7372.8|7378.6|7376.3|7389.2|7388.2|7349.6|7348.2|112856
1451516400000|2015-12-30 23:00:00|7378.7|7376.5|7379.7|7373.7|7385.2|7383.6|7335.2|7333.7|113260
1451775600000|2016-01-02 23:00:00|7368.9|7364.2|7376.1|7372.9|7387.2|7378.3|7365|7358.7|3699
1451862000000|2016-01-03 23:00:00|7375.9|7372.6|7359.8|7357.8|7425.1|7423.1|7347.2|7345.7|163710
1451948400000|2016-01-04 23:00:00|7360|7357.6|7328.3|7326.3|7365.7|7363.9|7313.2|7312.2|146662
1452034800000|2016-01-05 23:00:00|7328.1|7326.1|7368|7365.4|7380.3|7378.8|7320.2|7319.2|179004
1452121200000|2016-01-06 23:00:00|7367.5|7365.5|7467.2|7465.2|7484.7|7483.2|7363.9|7362.3|215907
1452207600000|2016-01-07 23:00:00|7467.1|7465.1|7525|7519|7533.4|7527.4|7422.6|7420.6|186495
1452380400000|2016-01-09 23:00:00|7519.7|7511.8|7547.8|7544.6|7549|7545.8|7514.4|7507|5615
1452466800000|2016-01-10 23:00:00|7547|7545|7466.7|7464.7|7556.5|7554.3|7443.2|7441.7|170786
1452553200000|2016-01-11 23:00:00|7466.6|7464.6|7520.9|7518.6|7549.6|7548.3|7453.3|7451.2|174287
1452639600000|2016-01-12 23:00:00|7520.8|7518.8|7548.2|7544.9|7554.9|7550.3|7467|7466|179859
1452726000000|2016-01-13 23:00:00|7548|7545|7535.7|7533.7|7607.9|7606.7|7522.7|7521.3|187859
1452812400000|2016-01-14 23:00:00|7535.8|7533.8|7658.3|7652.3|7695.8|7694.3|7526.8|7524.8|195066
1452985200000|2016-01-16 23:00:00|7662.1|7655.1|7653.9|7650.6|7678.5|7666.5|7651.4|7645.4|5002
1453071600000|2016-01-17 23:00:00|7654.1|7650.4|7642.2|7638.7|7665.8|7663.3|7596|7595|137894
1453158000000|2016-01-18 23:00:00|7642.5|7638.9|7705.7|7703.5|7713.9|7712.9|7583.8|7581.8|181307
1453244400000|2016-01-19 23:00:00|7705.6|7703.3|7679.1|7675.7|7756.5|7755.5|7670|7669|212472
1453330800000|2016-01-20 23:00:00|7678.4|7675.8|7645.4|7641.3|7743.3|7741.3|7617.9|7616.2|238233
1453417200000|2016-01-21 23:00:00|7645.5|7640.9|7570.8|7564.8|7650.2|7648.2|7526.2|7525.2|181851
1453590000000|2016-01-23 23:00:00|7566.2|7556.8|7566.3|7563.5|7578.5|7566.5|7561.8|7552.4|3455
1453676400000|2016-01-24 23:00:00|7565.8|7563.8|7619.7|7617|7624.9|7620.5|7553.6|7551.9|161706
1453762800000|2016-01-25 23:00:00|7619.8|7617.2|7573.8|7571.8|7665|7663.9|7550.6|7549.5|169723
1453849200000|2016-01-26 23:00:00|7574|7571.9|7654.7|7652.6|7667.4|7665.4|7565.1|7563.2|187728
1453935600000|2016-01-27 23:00:00|7654.6|7652.5|7619.3|7617.1|7664|7662.6|7594.8|7593.5|168678
1454022000000|2016-01-28 23:00:00|7620.1|7616.5|7609.1|7603.1|7649.8|7648.5|7562.3|7560.6|176685
1454194800000|2016-01-30 23:00:00|7604.4|7600.7|7611.9|7605.9|7616.9|7610.9|7599.8|7594|10224
1454281200000|2016-01-31 23:00:00|7608.1|7606.1|7552.8|7550.5|7624.1|7623|7541.4|7538.8|134328
1454367600000|2016-02-01 23:00:00|7552.5|7550.3|7581.3|7579.1|7617.2|7616.1|7549.7|7548.1|132935
1454454000000|2016-02-02 23:00:00|7581.5|7579|7598.1|7595.3|7616.2|7614.7|7526.8|7525.3|174303
1454540400000|2016-02-03 23:00:00|7598.2|7595.2|7687.6|7682.8|7702.6|7701.4|7593.5|7592|203128
1454626800000|2016-02-04 23:00:00|7686.8|7682.6|7694.4|7688.4|7719.3|7716.5|7670.6|7669.2|163432
1454799600000|2016-02-06 23:00:00|7702.5|7690.5|7688.5|7683.1|7703.6|7697.5|7685.2|7682.3|6935
1454886000000|2016-02-07 23:00:00|7687.5|7684.5|7764|7761.2|7768.1|7766.7|7661.8|7660.8|176412
1454972400000|2016-02-08 23:00:00|7763.5|7761.3|7803.3|7800.4|7851.8|7850.8|7731.8|7730.1|236255
1455058800000|2016-02-09 23:00:00|7803.1|7800.3|7760.8|7758.4|7820|7818|7713.8|7712.2|231358
1455145200000|2016-02-10 23:00:00|7760.6|7758|7815.8|7812.4|7898.6|7897.2|7758.3|7756.3|272393
1455231600000|2016-02-11 23:00:00|7815.7|7812.8|7772.5|7766.5|7829.5|7827.5|7742.9|7741.3|202882
1455404400000|2016-02-13 23:00:00|7753.8|7741.8|7751.1|7747.7|7765.8|7759.8|7742.4|7736.4|6716
1455490800000|2016-02-14 23:00:00|7752|7747.8|7734|7731.3|7753.4|7749.3|7698.3|7697.3|157242
1455577200000|2016-02-15 23:00:00|7734.2|7731.2|7786.9|7784.9|7813.1|7811.9|7696.2|7694.8|173265
1455663600000|2016-02-16 23:00:00|7786.7|7784.7|7792.5|7786.8|7846.3|7844.7|7762.4|7761.3|172054
1455750000000|2016-02-17 23:00:00|7791.9|7787.9|7753.6|7750.6|7818.1|7816.1|7708.1|7707.1|168831
1455836400000|2016-02-18 23:00:00|7753.5|7751.1|7727.6|7721.6|7794|7792.9|7727.4|7721.6|170464
1456009200000|2016-02-20 23:00:00|7800.9|7792.8|7778.3|7772.3|7804.5|7797.7|7769.7|7765.6|10263
1456095600000|2016-02-21 23:00:00|7776|7774|7794.7|7792|7844.9|7843.3|7770.1|7768.1|177469
1456182000000|2016-02-22 23:00:00|7794.6|7792.6|7859.2|7856.8|7868.3|7863.8|7776.6|7775.1|170880
1456268400000|2016-02-23 23:00:00|7859|7857|7910.1|7907.2|7925.8|7924.5|7855.1|7853.1|198201
1456354800000|2016-02-24 23:00:00|7909.8|7907.7|7900.5|7894.5|7929.6|7928.2|7880.5|7878.9|172906
1456441200000|2016-02-25 23:00:00|7898.5|7896.1|7883.1|7877.1|7923.7|7921.7|7844.2|7842.6|163315
1456614000000|2016-02-27 23:00:00|7880.1|7873.7|7877.3|7873.9|7885.7|7880.8|7875.9|7870.1|10249
1456700400000|2016-02-28 23:00:00|7876.6|7874.6|7816.5|7813.9|7898.9|7896.9|7791.7|7790.5|160750
1456786800000|2016-02-29 23:00:00|7816|7814|7790.9|7787.8|7822.7|7821.3|7758.2|7756.7|164669
1456873200000|2016-03-01 23:00:00|7790.4|7787.7|7722.8|7718.7|7814.6|7813.2|7692.1|7690.1|145994
1456959600000|2016-03-02 23:00:00|7722.5|7720.1|7727.1|7724|7750.7|7749.3|7705.9|7704.2|146225
1457046000000|2016-03-03 23:00:00|7726.8|7724.4|7734.5|7728.5|7773.8|7772.2|7722.1|7720.5|144757
1457218800000|2016-03-05 23:00:00|7735.2|7726.9|7730.2|7727.4|7736.4|7730|7727.9|7722.7|4461
1457305200000|2016-03-06 23:00:00|7729.9|7727.9|7724.3|7721.3|7750.1|7748.7|7713.9|7712.6|113606
1457391600000|2016-03-07 23:00:00|7724.2|7721.4|7746.1|7743.3|7793.4|7792.4|7721.4|7719.5|130847
1457478000000|2016-03-08 23:00:00|7745.8|7743.4|7739.1|7736.2|7757.4|7756.2|7701.1|7700|133688
1457564400000|2016-03-09 23:00:00|7738.6|7736|7826.3|7824.1|7849.2|7847.2|7653.6|7651.6|203319
1457650800000|2016-03-10 23:00:00|7826.5|7824|7754.1|7748.1|7848.9|7847.1|7738.8|7737.1|152942
1457823600000|2016-03-12 23:00:00|7753.3|7741.3|7766|7763.8|7770.2|7767.4|7748.7|7739.4|15992
1457910000000|2016-03-13 23:00:00|7766.2|7764.2|7765.9|7764.9|7771.1|7769.1|7736.2|7735.2|129122
1457996400000|2016-03-14 23:00:00|7765.8|7764.8|7845.9|7843.9|7862.2|7861.2|7763.9|7762.5|164586
1458082800000|2016-03-15 23:00:00|7845.5|7843.5|7871.5|7870.5|7886.6|7885.2|7845|7841.3|183722
1458169200000|2016-03-16 23:00:00|7872|7870|7817.9|7816.9|7912.5|7910.5|7808.2|7807.2|201874
1458255600000|2016-03-17 23:00:00|7817.8|7816.8|7784.6|7778.6|7830.5|7829.5|7775|7774|151650
1458428400000|2016-03-19 23:00:00|7802.7|7790.7|7795.5|7793.5|7805.5|7799|7791.6|7783.7|10986
1458514800000|2016-03-20 23:00:00|7795.3|7793.3|7822.9|7820.9|7838.6|7837.6|7791.5|7790|142622
1458601200000|2016-03-21 23:00:00|7822.5|7820.5|7890.6|7889.6|7906.6|7905.6|7815|7813.5|171815
1458687600000|2016-03-22 23:00:00|7891|7889|7922.5|7921.5|7934.4|7933.4|7882.6|7881.3|148206
1458774000000|2016-03-23 23:00:00|7922.4|7921.4|7901.9|7899.5|7947.6|7946.2|7882.7|7881.7|144042
1458860400000|2016-03-24 23:00:00|7902|7899.3|7909.2|7903.2|7914.7|7909.5|7888.9|7885.2|61818
1459033200000|2016-03-26 23:00:00|7903.5|7891.5|7904.1|7898.1|7908.3|7901.7|7900.9|7890.5|2114
1459116000000|2016-03-27 22:00:00|7903.8|7897.8|7857.5|7853.9|7903.8|7901.6|7844.2|7843|82148
1459202400000|2016-03-28 22:00:00|7856.5|7853.8|7849.5|7847.3|7873.4|7872.3|7831.8|7829.8|170840
1459288800000|2016-03-29 22:00:00|7849.6|7847.5|7882.6|7880.6|7888.3|7886.4|7835.1|7834|181801
1459375200000|2016-03-30 22:00:00|7882.2|7880.2|7923.8|7921.3|7945.6|7944.4|7880|7878.5|174636
1459461600000|2016-03-31 22:00:00|7923.9|7921.1|8010.8|8004.8|8021.8|8019.4|7918.8|7917.3|188540
1459634400000|2016-04-02 22:00:00|8010.9|8002.2|8016.8|8013.6|8020.1|8015.9|8009.7|8001.5|1256
1459720800000|2016-04-03 22:00:00|8016.4|8013.2|7986.2|7983.4|8017.5|8016|7960.6|7959.6|151823
1459807200000|2016-04-04 22:00:00|7986|7983.2|8040.4|8037.9|8055.5|8054.2|7980.9|7979.4|166273
1459893600000|2016-04-05 22:00:00|8040.2|8038|8070.7|8068.2|8105.9|8104.7|8024|8023|176849
1459980000000|2016-04-06 22:00:00|8070.6|8068.6|8093.1|8091|8118.4|8117|8046.2|8044.6|189755
1460066400000|2016-04-07 22:00:00|8093.2|8090.4|8076.3|8070.3|8096.3|8093.8|8047.9|8046.9|156334
1460239200000|2016-04-09 22:00:00|8093.9|8081.9|8079.2|8075.3|8095.7|8087.1|8078.6|8071.6|1662
1460325600000|2016-04-10 22:00:00|8078.9|8075.7|8014.7|8010.5|8091|8089|7995.7|7994.1|125334
1460412000000|2016-04-11 22:00:00|8014.1|8010.9|7983|7979.5|8029.8|8028.3|7962|7960.3|148088
1460498400000|2016-04-12 22:00:00|7982.4|7978.7|7941.1|7938.9|7985.1|7983.5|7925.8|7924.4|169296
1460584800000|2016-04-13 22:00:00|7941.4|7939.3|7959.9|7957.2|7982.1|7981.1|7939.8|7937.7|163765
1460671200000|2016-04-14 22:00:00|7959.7|7957.5|7947|7941.5|7976.8|7975.6|7939.1|7937.8|133855
1460844000000|2016-04-16 22:00:00|7970.2|7958.2|7962.1|7957.9|7970.5|7963.5|7957.1|7951.3|8477
1460930400000|2016-04-17 22:00:00|7961.8|7958|7927.7|7922.7|7994.2|7993.2|7913.6|7912.3|142340
1461016800000|2016-04-18 22:00:00|7926.4|7923.2|7889.5|7886.5|7927|7925|7882.5|7881.5|152074
1461103200000|2016-04-19 22:00:00|7889.4|7887.1|7884.1|7881.9|7917.2|7915.2|7864|7863|160597
1461189600000|2016-04-20 22:00:00|7884.2|7881.8|7882.5|7879.6|7900.6|7897.4|7855.5|7853.5|169451
1461276000000|2016-04-21 22:00:00|7882.3|7879.4|7788.1|7782.1|7886.7|7885|7783|7780.2|156417
1461448800000|2016-04-23 22:00:00|7777.1|7769.7|7765.3|7761|7783.3|7771.6|7753.2|7748.2|3948
1461535200000|2016-04-24 22:00:00|7764.9|7761.7|7782.5|7778.4|7812.5|7811.2|7755.4|7754|151332
1461621600000|2016-04-25 22:00:00|7781.8|7779.4|7751.4|7748.9|7782.6|7780.6|7735.8|7734.2|155036
1461708000000|2016-04-26 22:00:00|7752.1|7748.8|7792.3|7790|7795.5|7793.3|7739.1|7737.7|149757
1461794400000|2016-04-27 22:00:00|7792.9|7790.3|7773.6|7770.8|7804.9|7803.6|7753.6|7747.6|153849
1461880800000|2016-04-28 22:00:00|7774.8|7771.9|7849.2|7843.2|7849.2|7843.2|7766.5|7764.6|159718
1462053600000|2016-04-30 22:00:00|7847.6|7842.2|7857.1|7851.1|7865.1|7858.1|7846.7|7841.8|1992
1462140000000|2016-05-01 22:00:00|7856.1|7852.1|7861.1|7858.9|7866.6|7865|7822.4|7820.5|100073
1462226400000|2016-05-02 22:00:00|7860.8|7858.6|7910.7|7908.3|7921.7|7919.7|7843.2|7841.2|147646
1462312800000|2016-05-03 22:00:00|7911.2|7908|7924.8|7921.3|7948.2|7946.7|7893.7|7891.9|139700
1462399200000|2016-05-04 22:00:00|7924.5|7921.7|7873.1|7870.6|7925.1|7923.1|7862.5|7861.1|116868
1462485600000|2016-05-05 22:00:00|7873.4|7871.4|7909.6|7903.6|7919.3|7918|7866.4|7864.4|119977
1462658400000|2016-05-07 22:00:00|7908.7|7901.7|7906.5|7900.5|7911.3|7903.5|7901.4|7896.5|7100
1462744800000|2016-05-08 22:00:00|7906.4|7900.4|7901.3|7898.2|7929.1|7927.6|7868.1|7866.4|118444
1462831200000|2016-05-09 22:00:00|7900.8|7898.4|7871.8|7869.6|7905.4|7903.4|7871.3|7869.1|113526
1462917600000|2016-05-10 22:00:00|7871.9|7869.5|7911.9|7909|7920.3|7918.9|7866.4|7864.7|107553
1463004000000|2016-05-11 22:00:00|7911.8|7909.4|7876.8|7874.4|7919.9|7918.6|7846.4|7842.2|119572
1463090400000|2016-05-12 22:00:00|7877.1|7875.1|7869.9|7863.9|7884.5|7882.6|7859.2|7857.5|122840
1463263200000|2016-05-14 22:00:00|7885.8|7879.6|7878.1|7872.5|7888.1|7880.3|7874.9|7868.5|2067
1463349600000|2016-05-15 22:00:00|7877.7|7872.1|7852.8|7850.8|7895|7893.4|7851.6|7849.5|90209
1463436000000|2016-05-16 22:00:00|7852.7|7850.7|7823|7821|7858.1|7856.5|7801.5|7800|120247
1463522400000|2016-05-17 22:00:00|7823.5|7821.5|7685.5|7683.5|7832.7|7831.3|7683.1|7679.5|142009
1463608800000|2016-05-18 22:00:00|7685.7|7683.6|7668.8|7666.8|7704.5|7703.1|7649.7|7648.2|138935
1463695200000|2016-05-19 22:00:00|7669|7667|7735.9|7729.9|7744.2|7742.7|7669|7667|106556
1463868000000|2016-05-21 22:00:00|7727.5|7720.8|7738.4|7734.8|7741.1|7737.2|7722.7|7715.5|2377
1463954400000|2016-05-22 22:00:00|7737.8|7734.7|7747.2|7745.2|7755|7753.6|7705.5|7704.3|109648
1464040800000|2016-05-23 22:00:00|7747.3|7745.3|7619.1|7617.1|7749.6|7747.6|7611.9|7610.1|126979
1464127200000|2016-05-24 22:00:00|7619.2|7617.2|7588.3|7586.3|7640.9|7639.3|7565.4|7564.4|130331
1464213600000|2016-05-25 22:00:00|7588.1|7586.1|7633.4|7631.4|7635.6|7634.5|7579.4|7577.9|128106
1464300000000|2016-05-26 22:00:00|7632.1|7630.1|7604.6|7598.6|7645.7|7644.2|7601.6|7595.6|129991
1464472800000|2016-05-28 22:00:00|7611.8|7599.8|7609.5|7607.5|7614|7607.9|7607.9|7599.6|3373
1464559200000|2016-05-29 22:00:00|7608.9|7606.9|7615.4|7611|7633.6|7632|7590|7588.3|79090
1464645600000|2016-05-30 22:00:00|7615.3|7611.3|7684.5|7682|7697.4|7696.1|7573.1|7572.1|154587
1464732000000|2016-05-31 22:00:00|7684.6|7682.2|7762.1|7760.1|7768.7|7767.3|7672|7670.4|158230
1464818400000|2016-06-01 22:00:00|7761.9|7759.9|7736.9|7734|7777|7775.4|7720.6|7719.6|141137
1464904800000|2016-06-02 22:00:00|7738|7734.3|7832.4|7826.4|7837.3|7834.2|7720.9|7719.4|151752
1465077600000|2016-06-04 22:00:00|7833.6|7821.6|7851|7848.1|7872|7860|7833.6|7821.6|4082
1465164000000|2016-06-05 22:00:00|7852|7848.8|7859.6|7855.5|7907.6|7905|7845.6|7843.6|163141
1465250400000|2016-06-06 22:00:00|7858.7|7856.3|7811.5|7808.6|7864.3|7862.3|7753.3|7750.2|145005
1465336800000|2016-06-07 22:00:00|7811.4|7808.7|7854.2|7851|7860.9|7859.5|7796.1|7794.5|132158
1465423200000|2016-06-08 22:00:00|7854.1|7851.7|7826.3|7823.2|7879.6|7878.6|7807.7|7806.6|141049
1465509600000|2016-06-09 22:00:00|7826.6|7823.6|7891.6|7885.6|7933.3|7931.3|7809.8|7808.2|146072
1465682400000|2016-06-11 22:00:00|7908.3|7896.3|7899.6|7894.8|7914|7902.7|7882.4|7873.6|3796
1465768800000|2016-06-12 22:00:00|7898|7894.7|7944.7|7940.2|7987.2|7985.4|7880|7877.6|187005
1465855200000|2016-06-13 22:00:00|7943.9|7941|7944.2|7940.9|7974|7972.4|7910.2|7908.7|167828
1465941600000|2016-06-14 22:00:00|7944.5|7941.1|7935.5|7931.6|7969.7|7966.9|7893.5|7891.5|160667
1466028000000|2016-06-15 22:00:00|7935.1|7931.9|7903.7|7899.8|7995.3|7994.4|7889.7|7887.7|185673
1466114400000|2016-06-16 22:00:00|7903|7900.6|7854.3|7846.3|7910.1|7908.3|7843.3|7841.4|172311
1466287200000|2016-06-18 22:00:00|7835.6|7827.1|7835.5|7827.5|7848|7834.9|7823.4|7817.2|3071
1466373600000|2016-06-19 22:00:00|7834.9|7826.9|7711.2|7705.1|7838.6|7833.2|7692.8|7689.9|188341
1466460000000|2016-06-20 22:00:00|7710.9|7705.3|7677.6|7669.8|7745.5|7743.5|7655|7653.7|195335
1466546400000|2016-06-21 22:00:00|7677.7|7669.7|7656.1|7651.1|7718.6|7716.9|7643.4|7639.6|183746
1466632800000|2016-06-22 22:00:00|7656.2|7650.8|7615.2|7610.2|7710.7|7707.2|7603.8|7597.9|225675
1466719200000|2016-06-23 22:00:00|7616.1|7608.2|8153.2|8102.2|8321.9|8308.9|7605.5|7601.2|255446
1466892000000|2016-06-25 22:00:00|8163.6|8154.8|8231.3|8225.1|8236.9|8230.1|8161.5|8138.6|5388
1466978400000|2016-06-26 22:00:00|8232|8224.1|8334.3|8330.4|8380.8|8379|8187.7|8175.2|276851
1467064800000|2016-06-27 22:00:00|8333.7|8330.3|8314.8|8306.9|8341.8|8337.5|8257.3|8255.8|246207
1467151200000|2016-06-28 22:00:00|8313.5|8308.7|8274.2|8269.9|8322.3|8320.2|8206.4|8205|230943
1467237600000|2016-06-29 22:00:00|8273.9|8270.8|8357.6|8354.2|8383.7|8381.7|8242|8240.1|261993
1467324000000|2016-06-30 22:00:00|8357.5|8354.6|8397.8|8377.8|8409.1|8405.7|8317|8315|195940
1467496800000|2016-07-02 22:00:00|8407.5|8390|8385.7|8379.3|8411.6|8398.1|8383.4|8374|1726
1467583200000|2016-07-03 22:00:00|8384.7|8380.7|8396.4|8391.1|8406|8398.9|8354.5|8352.2|140312
1467669600000|2016-07-04 22:00:00|8395.4|8392.2|8501.1|8497.7|8548.8|8547.6|8390.5|8388.4|209608
1467756000000|2016-07-05 22:00:00|8500.2|8497.1|8583.2|8580.5|8630.1|8626.9|8497.6|8495.4|253952
1467842400000|2016-07-06 22:00:00|8583.1|8580.2|8566.7|8563.5|8614.7|8612.7|8491.5|8489.9|203957
1467928800000|2016-07-07 22:00:00|8565.6|8563.6|8540.1|8520.1|8587.3|8585.9|8504.3|8502.3|155517
1468101600000|2016-07-09 22:00:00|8534|8523.2|8540|8533.6|8549.8|8537|8527.1|8515.3|1797
1468188000000|2016-07-10 22:00:00|8538.9|8535.5|8515.3|8511.8|8580.4|8578.9|8485.3|8484.4|152554
1468274400000|2016-07-11 22:00:00|8514.1|8511.6|8351.3|8347.6|8525.3|8523.6|8336.8|8335.7|177746
1468360800000|2016-07-12 22:00:00|8350.8|8348.4|8451.4|8449.4|8452.5|8450.7|8300.6|8299.6|175306
1468447200000|2016-07-13 22:00:00|8451.1|8446|8339.7|8337|8471.1|8469.1|8252.9|8249|182630
1468533600000|2016-07-14 22:00:00|8339.8|8337.4|8375.7|8355.7|8417.5|8416.6|8262.4|8260.9|181085
1468706400000|2016-07-16 22:00:00|8384.9|8358.9|8369.3|8363.5|8395.3|8375.2|8367|8355.8|2257
1468792800000|2016-07-17 22:00:00|8367.5|8363|8357.9|8355.3|8380.6|8376.7|8320.8|8319.5|141247
1468879200000|2016-07-18 22:00:00|8358.1|8356.1|8412.5|8410.1|8427.9|8427|8342.8|8341.1|140595
1468965600000|2016-07-19 22:00:00|8414|8411.2|8318.9|8316.9|8425.2|8423.6|8308.9|8304|134904
1469052000000|2016-07-20 22:00:00|8318.8|8316.4|8342.1|8339.1|8384.1|8382.7|8302.7|8300.8|149140
1469138400000|2016-07-21 22:00:00|8343.3|8338.7|8389.1|8369.1|8420.7|8419.4|8300.4|8299.5|142231
1469311200000|2016-07-23 22:00:00|8364.6|8351.8|8363.7|8355.5|8387.5|8366|8351.5|8331.9|2663
1469397600000|2016-07-24 22:00:00|8360.7|8357.6|8368.3|8365.6|8384.1|8382.6|8337.8|8336.5|123631
1469484000000|2016-07-25 22:00:00|8368.1|8365.7|8362.6|8360.6|8426.8|8425.8|8352.4|8351.5|131057
1469570400000|2016-07-26 22:00:00|8361.1|8359.1|8368.4|8365|8413.6|8412.1|8350.4|8348.8|149351
1469656800000|2016-07-27 22:00:00|8369.6|8366|8417.9|8413.9|8451.3|8450.4|8358.5|8356.7|137612
1469743200000|2016-07-28 22:00:00|8417.4|8414.3|8449.2|8429.2|8479.1|8477.9|8389|8386.6|165926
1469916000000|2016-07-30 22:00:00|8450|8431.3|8446.9|8439.4|8457.3|8448.8|8442.6|8427.5|1680
1470002400000|2016-07-31 22:00:00|8444.1|8440.1|8471.4|8467.2|8488.2|8487.3|8418.3|8416.6|114453
1470088800000|2016-08-01 22:00:00|8471.7|8468|8406.5|8402.6|8493.4|8492.3|8401.7|8399.9|130350
1470175200000|2016-08-02 22:00:00|8406.9|8403.3|8371.1|8369.1|8433.4|8432.5|8365.8|8359.9|122005
1470261600000|2016-08-03 22:00:00|8371|8369|8488.1|8484.4|8497.2|8496.2|8344.7|8342.4|133030
1470348000000|2016-08-04 22:00:00|8486.6|8483.5|8490.6|8479.7|8505.9|8504.2|8464|8462.6|111355
1470520800000|2016-08-06 22:00:00|8484.1|8468.3|8476.7|8473.9|8485.6|8481.4|8475.9|8464.5|1769
1470607200000|2016-08-07 22:00:00|8476.2|8474.2|8500.5|8497.9|8509.4|8508.5|8470|8468.4|98563
1470693600000|2016-08-08 22:00:00|8500.9|8498.7|8552.7|8550.7|8566.8|8565.9|8498.5|8496.3|101691
1470780000000|2016-08-09 22:00:00|8552.5|8550.5|8595.2|8592.6|8599.2|8597.3|8518.3|8516.7|116001
1470866400000|2016-08-10 22:00:00|8595.1|8592.7|8597.5|8595.4|8624.2|8623.3|8577.4|8576.5|104792
1470952800000|2016-08-11 22:00:00|8597.3|8595.2|8647.8|8637.8|8653.3|8652.4|8584.5|8583.1|99865
1471125600000|2016-08-13 22:00:00|8648.3|8635.5|8644.5|8642|8649|8645.3|8642.8|8629.9|1005
1471212000000|2016-08-14 22:00:00|8644.6|8641.7|8682.5|8680.5|8703.7|8702.8|8621.5|8620.4|95559
1471298400000|2016-08-15 22:00:00|8682.9|8680.9|8644.9|8642.2|8726|8724.4|8641.2|8640.3|132660
1471384800000|2016-08-16 22:00:00|8644.5|8642.5|8656.2|8652.8|8673.4|8672.5|8628.9|8627.3|122210
1471471200000|2016-08-17 22:00:00|8655.6|8653.2|8627.6|8623.7|8673.4|8672.5|8591.7|8590.8|135249
1471557600000|2016-08-18 22:00:00|8626.9|8624.5|8660.5|8658.5|8692.6|8691.7|8610.1|8609.2|118095
1471730400000|2016-08-20 22:00:00|8675.6|8668.6|8662.3|8656.4|8684.1|8676.2|8655.1|8648.1|1938
1471816800000|2016-08-21 22:00:00|8661.4|8657.4|8617.4|8615.4|8663.6|8660.3|8610|8609.1|116416
1471903200000|2016-08-22 22:00:00|8617.8|8615.8|8565.7|8563.7|8630.1|8628.9|8563.3|8561.7|114695
1471989600000|2016-08-23 22:00:00|8565.6|8563.6|8513|8511|8579.4|8578.5|8485.9|8484.8|117551
1472076000000|2016-08-24 22:00:00|8513.1|8511.1|8558.4|8556.4|8567|8566.1|8500.3|8499.2|104296
1472162400000|2016-08-25 22:00:00|8558.5|8556.5|8526.9|8522.6|8566|8565.1|8519.2|8517.8|133479
1472335200000|2016-08-27 22:00:00|8524.5|8515.4|8529.9|8526.7|8536.5|8532.4|8522.4|8515.4|2606
1472421600000|2016-08-28 22:00:00|8529.2|8525.9|8536.6|8533.8|8551.1|8550.2|8524.4|8522.6|114055
1472508000000|2016-08-29 22:00:00|8535.6|8533.6|8520.5|8518.5|8552.6|8551.7|8498.2|8497.3|117607
1472594400000|2016-08-30 22:00:00|8520.7|8518.7|8493.3|8490.6|8527.3|8525.8|8474|8473.1|127049
1472680800000|2016-08-31 22:00:00|8492.6|8490.4|8435.7|8432.4|8498.6|8497.3|8388.7|8386.9|131690
1472767200000|2016-09-01 22:00:00|8434.6|8432.6|8393|8388.4|8446.7|8444.4|8376.2|8375.3|115774
1472940000000|2016-09-03 22:00:00|8391.5|8385.1|8388.5|8384.5|8396.7|8390.6|8381.4|8377.3|1034
1473026400000|2016-09-04 22:00:00|8389.8|8383.1|8377.2|8375.1|8406.9|8406|8352.9|8352|106264
1473112800000|2016-09-05 22:00:00|8376.6|8374.5|8380.3|8377.7|8385|8383.5|8334.2|8332.8|121239
1473199200000|2016-09-06 22:00:00|8380.4|8378.4|8430.3|8428.3|8435.6|8434.7|8375|8373.7|174778
1473285600000|2016-09-07 22:00:00|8430|8428|8471.6|8469.6|8496.8|8495|8422.7|8421.2|228376
1473372000000|2016-09-08 22:00:00|8471.5|8469.5|8468.5|8465.1|8485|8484.1|8439.9|8439|163255
1473544800000|2016-09-10 22:00:00|8473.4|8463.3|8472.2|8465.7|8475.3|8468.9|8464.9|8458.1|2526
1473631200000|2016-09-11 22:00:00|8468.4|8466|8425.7|8423.7|8484.6|8483.7|8421.9|8417.4|168243
1473717600000|2016-09-12 22:00:00|8425.4|8423.6|8506.3|8503.7|8534.9|8534|8420.5|8419.6|188724
1473804000000|2016-09-13 22:00:00|8506.4|8504|8495.9|8493.9|8545.5|8544.5|8483.4|8482.5|212602
1473890400000|2016-09-14 22:00:00|8496.1|8494.1|8491.8|8488.8|8540.4|8539|8468.6|8466.6|270215
1473976800000|2016-09-15 22:00:00|8491.9|8488.9|8584|8579.6|8584.9|8581.7|8487.1|8485.5|229834
1474149600000|2016-09-17 22:00:00|8582.4|8568.4|8578.5|8575.1|8585.7|8579.9|8576|8568.4|2204
1474236000000|2016-09-18 22:00:00|8578.4|8574.9|8575.6|8573|8582.8|8580.3|8535.6|8534.7|199222
1474322400000|2016-09-19 22:00:00|8575|8572.6|8589.3|8586.5|8631.8|8630.9|8563.3|8562.1|212110
1474408800000|2016-09-20 22:00:00|8589.4|8586.9|8584.4|8582.2|8609|8607.1|8567.3|8566.4|259606
1474495200000|2016-09-21 22:00:00|8584.5|8582.1|8570.5|8568.5|8611.5|8610.6|8562.3|8561.4|208182
1474581600000|2016-09-22 22:00:00|8570.8|8568.2|8663.2|8655.2|8679.9|8679|8563.5|8562.2|199991
1474754400000|2016-09-24 22:00:00|8662.1|8648.1|8662.5|8658.4|8671.2|8666.8|8658.4|8647.7|5032
1474840800000|2016-09-25 22:00:00|8662.4|8659|8673.8|8671.8|8717.1|8716.2|8647.1|8645.8|182583
1474927200000|2016-09-26 22:00:00|8673.7|8671.7|8618.4|8615.6|8694.1|8693.2|8610.6|8607.7|211233
1475013600000|2016-09-27 22:00:00|8618.1|8616.4|8617.1|8615.1|8640.5|8639.2|8589.9|8589|207321
1475100000000|2016-09-28 22:00:00|8616.8|8614.8|8653.4|8649.8|8669.4|8668.4|8594.5|8592.5|219297
1475186400000|2016-09-29 22:00:00|8653.2|8650.8|8665.3|8658.8|8673.6|8672.2|8605.2|8604.3|251802
1475359200000|2016-10-01 22:00:00|8697|8691.5|8689|8683.9|8703.1|8695.4|8682.8|8677.7|7154
1475445600000|2016-10-02 22:00:00|8686.2|8682.3|8730|8727.9|8747.7|8746.8|8677.5|8676.2|186843
1475532000000|2016-10-03 22:00:00|8729.9|8727.6|8804.7|8802.7|8812.1|8810.9|8708.8|8707.9|249252
1475618400000|2016-10-04 22:00:00|8804.4|8802.4|8793|8791|8843.7|8842.8|8777.2|8776.3|219384
1475704800000|2016-10-05 22:00:00|8793.5|8791.1|8838|8835.3|8851.2|8850.3|8785.8|8784.2|218396
1475791200000|2016-10-06 22:00:00|8838.1|8835.4|9012.7|9004.7|9435|9435|8830.9|8829.3|451905
1475964000000|2016-10-08 22:00:00|9016.1|9005.2|8999.8|8992.3|9032.8|9018.8|8994.9|8988|21196
1476050400000|2016-10-09 22:00:00|8999.9|8991.9|9009.9|9006|9040.6|9039.4|8980.5|8979.2|189387
1476136800000|2016-10-10 22:00:00|9009.1|9006.7|9125.2|9122.4|9143.4|9141.8|8996.2|8995.3|299060
1476223200000|2016-10-11 22:00:00|9125|9122.9|9027.5|9023.7|9125|9122.9|8967.7|8966.1|348109
1476309600000|2016-10-12 22:00:00|9028|9024.1|9027.4|9022.4|9069|9067.6|9000.5|8998.9|282729
1476396000000|2016-10-13 22:00:00|9026.1|9022.6|9003.3|8999.8|9048.4|9047|8975.2|8974.2|257614
1476568800000|2016-10-15 22:00:00|9015.3|9006.3|9016.7|9009.9|9039.7|9027.7|9008.4|9001.5|2289
1476655200000|2016-10-16 22:00:00|9016.8|9010.4|9029.1|9025|9058.8|9057.8|9002.4|9000.8|227634
1476741600000|2016-10-17 22:00:00|9029|9025.8|8924.1|8921.1|9032|9030.1|8914.1|8913.2|231178
1476828000000|2016-10-18 22:00:00|8924|8921.3|8933|8928.9|8959.1|8957.8|8900.7|8899.8|212853
1476914400000|2016-10-19 22:00:00|8932|8929.6|8918.3|8915.2|9028.1|9026.1|8910.6|8909.7|201705
1477000800000|2016-10-20 22:00:00|8918|8915.6|8901.4|8893.4|8941|8940.1|8881.1|8879.8|180328
1477173600000|2016-10-22 22:00:00|8907.5|8893.9|8903.8|8898.8|8913.7|8902.9|8900.5|8892.1|3613
1477260000000|2016-10-23 22:00:00|8902.7|8900.1|8899.6|8896.2|8927.1|8926.2|8885.1|8882.5|208317
1477346400000|2016-10-24 22:00:00|8899|8896.6|8940.4|8936.2|8981.2|8980.3|8889.9|8888.1|285018
1477432800000|2016-10-25 22:00:00|8941.3|8936.1|8914.3|8911.8|8965.7|8964.8|8905.1|8902.9|258308
1477519200000|2016-10-26 22:00:00|8914.5|8912.6|8960.4|8957.6|8980.3|8979.4|8894.2|8892.4|306390
1477605600000|2016-10-27 22:00:00|8960.5|8957.5|9017.6|9009.6|9020.4|9018.4|8946.1|8944.8|324759
1477778400000|2016-10-29 22:00:00|9028.2|9023.6|9005.3|9003.3|9028.3|9024.2|9003.4|9001.1|20010
1477868400000|2016-10-30 23:00:00|9005.4|9003.4|8968.8|8966.8|9015.5|9014.6|8960.2|8959.1|235518
1477954800000|2016-10-31 23:00:00|8968.9|8966.9|9033.4|9031.4|9045.4|9044.5|8948.4|8947.5|239319
1478041200000|2016-11-01 23:00:00|9033.3|9031.3|9021.8|9019.8|9049.9|9049|8980.8|8979.9|310671
1478127600000|2016-11-02 23:00:00|9022.1|9020.1|8910.7|8908.7|9023.8|9022.5|8859.7|8858.2|349560
1478214000000|2016-11-03 23:00:00|8910.5|8908.5|8902.2|8899|8917|8915.5|8857.4|8856.5|285590
1478386800000|2016-11-05 23:00:00|8885.6|8871.6|8892|8885.7|8906.6|8899|8879.8|8866.9|10456
1478473200000|2016-11-06 23:00:00|8890.3|8885.5|8910.2|8907|8938.7|8937.8|8881.3|8879.8|308397
1478559600000|2016-11-07 23:00:00|8909.9|8907.5|8905.5|8902.5|8933.7|8932.8|8885.1|8884.2|268296
1478646000000|2016-11-08 23:00:00|8905.4|8902.4|8796|8792.9|9026.4|9025|8733.4|8725.4|394193
1478732400000|2016-11-09 23:00:00|8796.4|8792.4|8679.5|8675.3|8825.6|8824.7|8662.5|8661.2|287970
1478818800000|2016-11-10 23:00:00|8679.4|8676.2|8612.2|8604.2|8691.1|8689.7|8567.5|8566.5|282247
1478991600000|2016-11-12 23:00:00|8607.2|8593.2|8621.1|8613.8|8631.5|8623.7|8605.7|8592.2|6886
1479078000000|2016-11-13 23:00:00|8620|8614.6|8595.9|8593.1|8637|8636|8581.9|8581|421016
1479164400000|2016-11-14 23:00:00|8595.8|8593.4|8615.7|8613.4|8708.6|8706.6|8569.3|8567.3|401961
1479250800000|2016-11-15 23:00:00|8616|8614|8602.3|8598.8|8628.3|8626.7|8573.2|8572.1|368023
1479337200000|2016-11-16 23:00:00|8601.8|8599.1|8560.8|8556.8|8626.3|8624.8|8548.1|8547.2|368907
1479423600000|2016-11-17 23:00:00|8560.1|8557.4|8576.8|8568.8|8637|8636.1|8526.9|8526|436721
1479596400000|2016-11-19 23:00:00|8596.2|8582.2|8574.4|8572.4|8596.2|8587.8|8569.4|8566.3|6045
1479682800000|2016-11-20 23:00:00|8574.3|8572.3|8516.9|8509.3|8639.7|8638.8|8489.4|8488.5|434529
1479769200000|2016-11-21 23:00:00|8517.7|8509.7|8556.5|8551.4|8572.6|8571.7|8495.6|8494.3|346482
1479855600000|2016-11-22 23:00:00|8555.5|8552.3|8494.6|8491.8|8595.2|8594.3|8466.3|8464.3|337337
1479942000000|2016-11-23 23:00:00|8494|8491.6|8481|8476.6|8504|8501.9|8460.6|8459.3|292465
1480028400000|2016-11-24 23:00:00|8480.5|8476.4|8488.6|8480.6|8545.5|8544.6|8470.2|8468.3|335465
1480201200000|2016-11-26 23:00:00|8508.7|8501.4|8502.3|8498|8526.4|8514.4|8500.3|8495.1|7559
1480287600000|2016-11-27 23:00:00|8502|8497.5|8549.2|8545.5|8567.8|8566.3|8498.2|8496.4|303750
1480374000000|2016-11-28 23:00:00|8549|8546.6|8526.6|8523.7|8561.3|8559|8467.5|8466.4|257898
1480460400000|2016-11-29 23:00:00|8526.1|8523.6|8470.9|8467|8578.8|8577.8|8456.3|8455.4|348681
1480546800000|2016-11-30 23:00:00|8470.2|8467.8|8466.5|8461.7|8486.7|8485.5|8369.8|8368.9|388487
1480633200000|2016-12-01 23:00:00|8466.9|8461.6|8383.1|8375.1|8485.2|8483.7|8371.4|8363.4|309895
1480806000000|2016-12-03 23:00:00|8392.5|8378.5|8341|8335.6|8417.8|8403.8|8337.2|8333.8|21048
1480892400000|2016-12-04 23:00:00|8340.8|8335.6|8452|8450|8502.7|8496.5|8305.3|8304.2|541284
1480978800000|2016-12-05 23:00:00|8452.1|8450.1|8453.5|8451.5|8463.9|8463|8407|8406.1|339562
1481065200000|2016-12-06 23:00:00|8453.3|8451|8522.1|8518.1|8551.2|8550.3|8452.3|8450.7|302582
1481151600000|2016-12-07 23:00:00|8521.3|8518.9|8439.9|8437.9|8574.5|8571.7|8425.8|8424.9|402054
1481238000000|2016-12-08 23:00:00|8440.3|8437.3|8397.6|8394.3|8458.4|8457.5|8372.4|8371.5|318102
1481410800000|2016-12-10 23:00:00|8386|8372.9|8376.3|8372.5|8387.6|8377.9|8374.1|8368.6|5965
1481497200000|2016-12-11 23:00:00|8376.1|8372.6|8392.7|8388.8|8429.5|8428.6|8362.2|8361.3|353739
1481583600000|2016-12-12 23:00:00|8391.9|8389.5|8395.7|8391.9|8411.4|8410.5|8342.5|8341.6|345214
1481670000000|2016-12-13 23:00:00|8394.8|8392.4|8397|8394.3|8421.6|8420.7|8355.1|8347.1|384812
1481756400000|2016-12-14 23:00:00|8396.4|8394.4|8390.7|8385.7|8402.5|8400.5|8333.4|8329.6|602191
1481842800000|2016-12-15 23:00:00|8390.1|8385.9|8373.9|8365.9|8427.8|8426.3|8355.9|8354.8|450387
1482015600000|2016-12-17 23:00:00|8375.3|8366.3|8370.4|8362.4|8380|8373.2|8359.7|8352.9|4301
1482102000000|2016-12-18 23:00:00|8367.8|8365.1|8396.8|8393.7|8451.3|8450|8361.9|8358.1|325152
1482188400000|2016-12-19 23:00:00|8397.3|8391.3|8401.3|8398.8|8427.4|8425.9|8375.1|8373.1|295101
1482274800000|2016-12-20 23:00:00|8401.2|8398.9|8443.7|8440.3|8455.2|8453.9|8401|8398.6|285162
1482361200000|2016-12-21 23:00:00|8443.8|8440.9|8496.1|8490.4|8511.9|8510.4|8433.7|8432.2|285461
1482447600000|2016-12-22 23:00:00|8496|8490.2|8517.3|8509.3|8540.6|8538.6|8491.9|8489.9|226255
1482706800000|2016-12-25 23:00:00|8518.1|8504.1|8527.9|8513.9|8535.6|8521.6|8510.8|8496.8|7117
1482706800000|2016-12-25 23:00:00|8518.1|8504.1|8527.9|8513.9|8535.6|8521.6|8510.8|8496.8|7117
1482793200000|2016-12-26 23:00:00|8520.2|8508.3|8525.1|8521|8540.8|8539.7|8500.4|8499.1|189980
1482879600000|2016-12-27 23:00:00|8524.9|8521.3|8527.9|8521|8537.8|8536.6|8490|8488.3|278429
1482966000000|2016-12-28 23:00:00|8528.2|8521.1|8563.7|8558.9|8584.2|8582.9|8512.4|8509.5|318918
1483052400000|2016-12-29 23:00:00|8563.8|8559|8534.7|8526.7|8675|8667|8513.8|8505.8|472389
1483311600000|2017-01-01 23:00:00|8557.1|8549.1|8525.7|8519.6|8557.1|8549.1|8493.6|8489.3|127593
1483398000000|2017-01-02 23:00:00|8525.8|8520.1|8506.5|8501.4|8531.2|8529.6|8450.5|8449.3|307386
1483484400000|2017-01-03 23:00:00|8506.8|8502|8515.3|8508|8538.6|8537.5|8480.6|8478.6|282772
1483570800000|2017-01-04 23:00:00|8515.2|8507.9|8542.9|8538.7|8583.8|8581.8|8510.3|8507.7|373555
1483657200000|2017-01-05 23:00:00|8543.6|8538.3|8577|8570.9|8590.6|8589.2|8534.4|8532.4|344784
1483830000000|2017-01-07 23:00:00|8597.6|8588.6|8596.3|8594.1|8602|8595.1|8591.4|8585.8|1525
1483916400000|2017-01-08 23:00:00|8596.4|8594.2|8695.9|8691.8|8704|8698.8|8584.4|8582.4|391005
1484002800000|2017-01-09 23:00:00|8695.2|8692.3|8674.4|8669.6|8765.1|8763.1|8665.3|8662|353415
1484089200000|2017-01-10 23:00:00|8674.9|8669.5|8673.8|8670.1|8706.7|8704.9|8648.1|8646.5|431933
1484175600000|2017-01-11 23:00:00|8674.2|8670.3|8733|8727.1|8749.6|8747.9|8655.7|8653.7|428466
1484262000000|2017-01-12 23:00:00|8732.8|8726.9|8728.9|8720.9|8769.2|8767.2|8694.6|8692.6|360399
1484434800000|2017-01-14 23:00:00|8849.2|8836.5|8819.4|8816.5|8867.2|8853.2|8816.6|8810.1|6615
1484521200000|2017-01-15 23:00:00|8819.2|8816.4|8819.6|8814.9|8853.7|8851.6|8764.3|8762.1|357676
1484607600000|2017-01-16 23:00:00|8819|8814.7|8636.9|8633.4|8821.2|8816|8626.9|8622.2|481169
1484694000000|2017-01-17 23:00:00|8636.7|8633.3|8672.5|8669.6|8708.7|8706.7|8631.8|8629.3|354101
1484780400000|2017-01-18 23:00:00|8672.2|8669.7|8643.8|8639.3|8679.9|8678.4|8610.1|8608.5|343019
1484866800000|2017-01-19 23:00:00|8642.8|8640.3|8652|8644|8673.6|8672.1|8630.6|8629.4|361786
1485039600000|2017-01-21 23:00:00|8651.2|8646.9|8647.7|8644.2|8658.2|8648.2|8645.5|8638.6|2653
1485126000000|2017-01-22 23:00:00|8647.4|8644.7|8594.5|8590.4|8664.9|8663.2|8585.1|8580.6|330615
1485212400000|2017-01-23 23:00:00|8594.1|8591.5|8567.3|8565.3|8652.3|8650.8|8566.4|8561.5|328691
1485298800000|2017-01-24 23:00:00|8567.7|8564.1|8511.2|8508|8581.1|8579.4|8497.5|8495.9|324648
1485385200000|2017-01-25 23:00:00|8511.1|8507.8|8483.9|8478.5|8534.3|8533.3|8470.7|8466.9|352450
1485471600000|2017-01-26 23:00:00|8483.3|8479.5|8528|8521.6|8539.9|8538.4|8477.8|8475|295082
1485644400000|2017-01-28 23:00:00|8518|8510.9|8528.7|8523.7|8535.5|8528.2|8514.1|8505.9|3603
1485730800000|2017-01-29 23:00:00|8527.8|8523.6|8567.3|8563.8|8579.9|8578.2|8490.2|8489.3|294303
1485817200000|2017-01-30 23:00:00|8567.2|8563.4|8584.4|8580.3|8638.8|8633.8|8547.4|8546.2|390480
1485903600000|2017-01-31 23:00:00|8584.3|8580.2|8506.8|8504.2|8595.9|8594.3|8493.6|8492.1|330395
1485990000000|2017-02-01 23:00:00|8506.9|8504|8591|8587.3|8626.1|8625.2|8501.6|8498.8|355451
1486076400000|2017-02-02 23:00:00|8590.7|8588.2|8643.3|8635.3|8647.2|8641.9|8574.6|8573.2|308621
1486249200000|2017-02-04 23:00:00|8646.5|8635.1|8645.5|8639.6|8648.7|8643.9|8637.1|8629.8|1186
1486335600000|2017-02-05 23:00:00|8644.9|8640.5|8621.8|8618.5|8645.9|8641.1|8592.4|8591.5|238978
1486422000000|2017-02-06 23:00:00|8621.5|8618.6|8540.1|8537.6|8639.9|8639|8532.6|8531.7|266479
1486508400000|2017-02-07 23:00:00|8540.2|8537.4|8532.5|8529.2|8553.3|8551.8|8509.9|8509|243170
1486594800000|2017-02-08 23:00:00|8532|8529.4|8526.7|8523|8548.5|8547.3|8494.3|8493.4|227738
1486681200000|2017-02-09 23:00:00|8526|8523.4|8523.2|8518.8|8551.9|8551|8503.3|8501.3|228518
1486854000000|2017-02-11 23:00:00|8520.3|8507.3|8512.3|8510.3|8533.5|8519.5|8509.6|8503.6|2704
1486940400000|2017-02-12 23:00:00|8512.2|8510.2|8459.8|8457.8|8516.1|8514.1|8457.3|8454.2|233109
1487026800000|2017-02-13 23:00:00|8459.7|8457.7|8481|8478.5|8531.1|8529.6|8456.7|8454.5|331380
1487113200000|2017-02-14 23:00:00|8481.1|8478.6|8500.4|8498.4|8522.7|8521.3|8466.6|8465.2|373560
1487199600000|2017-02-15 23:00:00|8500.5|8498.5|8546.7|8543.4|8553|8552.1|8487.1|8486.2|342627
1487286000000|2017-02-16 23:00:00|8546.9|8543.8|8558|8552.4|8592.5|8591.6|8519.8|8518.9|329696
1487458800000|2017-02-18 23:00:00|8557|8543|8553.8|8550|8561.1|8554.5|8550.5|8541.1|3391
1487545200000|2017-02-19 23:00:00|8553.3|8550.5|8515.5|8512|8554.3|8552.4|8511.7|8508.6|261768
1487631600000|2017-02-20 23:00:00|8515.6|8512.4|8445.1|8442.4|8515.8|8514.9|8442.4|8440.6|339627
1487718000000|2017-02-21 23:00:00|8445|8442.5|8473.5|8471.5|8492.9|8491.1|8403.1|8402.2|373013
1487804400000|2017-02-22 23:00:00|8473.6|8471.6|8428.1|8425.8|8494.3|8493.4|8422.3|8420.9|330621
1487890800000|2017-02-23 23:00:00|8428.4|8426|8475.3|8468.9|8493.3|8491.5|8422.6|8421.7|327420
1488063600000|2017-02-25 23:00:00|8477.9|8467.6|8480.5|8478|8485.6|8482.4|8468.9|8460.7|4250
1488150000000|2017-02-26 23:00:00|8480.1|8477.9|8511.2|8509|8540.6|8539.7|8478|8474.2|353977
1488236400000|2017-02-27 23:00:00|8511.4|8508.9|8543.9|8541.9|8550.3|8549.4|8506.2|8504.9|345689
1488322800000|2017-02-28 23:00:00|8543.8|8541.8|8579.1|8576.6|8587.9|8587|8510.3|8509.4|414623
1488409200000|2017-03-01 23:00:00|8578.8|8576.7|8565.1|8562.8|8592.1|8590.5|8548.1|8547.2|369451
1488495600000|2017-03-02 23:00:00|8565.2|8562.6|8641.3|8636.1|8645|8640.8|8559.7|8558.3|412320
1488668400000|2017-03-04 23:00:00|8632.3|8624.8|8635.7|8630.7|8645.8|8636.7|8629.1|8620.7|5474
1488754800000|2017-03-05 23:00:00|8636.1|8629.5|8645.4|8643.4|8671.3|8668.3|8625.4|8624.3|301659
1488841200000|2017-03-06 23:00:00|8645.5|8643.3|8658.3|8655.5|8684.4|8683.1|8639.8|8638.4|326520
1488927600000|2017-03-07 23:00:00|8658.2|8655.7|8663.3|8661.3|8695.6|8694.7|8654.4|8653.1|341140
1489014000000|2017-03-08 23:00:00|8663.4|8661.4|8703.4|8699.4|8720.7|8719.4|8656.5|8655.2|402538
1489100400000|2017-03-09 23:00:00|8703.3|8699.2|8776.9|8770.1|8784.1|8782.1|8698.8|8696|365780
1489273200000|2017-03-11 23:00:00|8786.8|8775.9|8780.9|8778.9|8790.6|8782.8|8779|8774.2|5868
1489359600000|2017-03-12 23:00:00|8780.8|8778.8|8723.5|8721.5|8788.5|8787.2|8709.6|8708.6|362625
1489446000000|2017-03-13 23:00:00|8723.4|8721.4|8730.4|8728.4|8786.9|8785.5|8719.6|8718.3|329466
1489532400000|2017-03-14 23:00:00|8730.5|8728.5|8730.4|8729.5|8740.3|8737.3|8667.4|8664.1|337915
1489618800000|2017-03-15 23:00:00|8730.5|8729.6|8719.3|8717.3|8759.9|8759|8669.5|8668.4|374436
1489705200000|2017-03-16 23:00:00|8719.2|8717.2|8664.4|8661.8|8738|8736.6|8661.1|8659.6|305352
1489878000000|2017-03-18 23:00:00|8665.9|8660.1|8672.8|8670.8|8677.1|8671.7|8665.9|8656.2|4329
1489964400000|2017-03-19 23:00:00|8672.9|8670.9|8686.2|8684.2|8708.8|8707.7|8659.8|8658.9|271338
1490050800000|2017-03-20 23:00:00|8686.3|8684.3|8666.9|8664.9|8727.3|8726.4|8650.4|8648.8|309420
1490137200000|2017-03-21 23:00:00|8667|8665|8653.5|8651.5|8701.6|8699.7|8643.9|8641.8|283178
1490223600000|2017-03-22 23:00:00|8653.4|8651.4|8614.9|8612.9|8655.4|8653.4|8605.6|8604.7|264602
1490310000000|2017-03-23 23:00:00|8614.8|8612.8|8660|8655|8662.3|8661.4|8613.7|8612.1|235661
1490482800000|2017-03-25 23:00:00|8686.5|8675.2|8672.6|8667.4|8693|8684|8667.4|8658.8|3007
1490565600000|2017-03-26 22:00:00|8672|8667.6|8650.9|8648.9|8678.6|8673.5|8625.2|8623.9|254489
1490652000000|2017-03-27 22:00:00|8650.8|8648.8|8682|8679.1|8689.7|8688.2|8618.6|8617.7|248530
1490738400000|2017-03-28 22:00:00|8681.9|8679.2|8656.5|8653.7|8738.3|8734.9|8624.6|8622.8|307236
1490824800000|2017-03-29 22:00:00|8656.6|8654.4|8566.3|8564.3|8661.9|8660.9|8557.2|8556.3|244663
1490911200000|2017-03-30 22:00:00|8566.2|8564.2|8488.5|8484.3|8597.6|8596.2|8487.4|8483.1|248672
1491084000000|2017-04-01 22:00:00|8495.5|8486.5|8506.9|8499.7|8511.7|8504|8495.5|8486.5|3854
1491170400000|2017-04-02 22:00:00|8506.5|8500.2|8545.9|8543.6|8558.7|8557.4|8496.7|8492.2|233403
1491256800000|2017-04-03 22:00:00|8545.8|8543.5|8582.2|8579.7|8588.7|8586.7|8537.9|8536.8|244222
1491343200000|2017-04-04 22:00:00|8582|8579.8|8541.3|8538.3|8592.1|8590.1|8532.3|8531.4|266270
1491429600000|2017-04-05 22:00:00|8541.4|8538.1|8536.2|8533.4|8568|8567.1|8511.6|8510.2|235938
1491516000000|2017-04-06 22:00:00|8535.9|8533.6|8561.6|8556.8|8580.6|8579.7|8531.7|8530.7|302113
1491688800000|2017-04-08 22:00:00|8555.4|8543.1|8552.6|8550.3|8556.6|8551.2|8548.4|8542|1690
1491775200000|2017-04-09 22:00:00|8552.7|8550.2|8532.9|8529.7|8556.3|8553.6|8524.6|8523.7|218666
1491861600000|2017-04-10 22:00:00|8532.6|8529.6|8491.6|8489.6|8549.1|8548.2|8488.5|8487.1|240708
1491948000000|2017-04-11 22:00:00|8491.8|8489.5|8505.5|8503.1|8514.6|8511.6|8477.7|8476.8|273962
1492034400000|2017-04-12 22:00:00|8506.1|8503.5|8490.3|8487.1|8508.6|8506.8|8475.3|8474.4|207763
1492120800000|2017-04-13 22:00:00|8490.1|8487.2|8476.7|8468.8|8496.8|8494.4|8470.1|8466.9|123749
1492293600000|2017-04-15 22:00:00|8469.8|8460.8|8466.6|8461|8483.2|8469.2|8464.4|8457.1|2857
1492380000000|2017-04-16 22:00:00|8465.6|8460.7|8473.4|8469.2|8491.4|8489.9|8461.3|8458.3|130767
1492466400000|2017-04-17 22:00:00|8472.8|8469.3|8355.7|8353.7|8513.6|8511.6|8314.6|8312|332977
1492552800000|2017-04-18 22:00:00|8355.6|8353.6|8380.1|8378.1|8389.7|8388.8|8337.8|8336.9|280303
1492639200000|2017-04-19 22:00:00|8380|8378|8367.1|8364.6|8414.5|8413.6|8359.8|8358.5|230474
1492725600000|2017-04-20 22:00:00|8366.7|8364.3|8377.9|8371.1|8392.2|8387|8352|8350.6|203637
1492898400000|2017-04-22 22:00:00|8506.1|8498.2|8498.9|8492.1|8516.4|8505.5|8480.5|8472.5|10121
1492984800000|2017-04-23 22:00:00|8498.2|8492.5|8495.4|8493.1|8510|8509.1|8451.4|8450.1|314293
1493071200000|2017-04-24 22:00:00|8495.6|8493|8516.5|8513.3|8531.2|8530.3|8478.1|8477.2|271420
1493157600000|2017-04-25 22:00:00|8516.4|8513.2|8492.1|8488.7|8531.4|8530.5|8458.9|8458|294812
1493244000000|2017-04-26 22:00:00|8491.7|8488.6|8427.9|8425.9|8496.4|8495.1|8416|8415.1|283945
1493330400000|2017-04-27 22:00:00|8428.1|8426.1|8419.5|8411.5|8462.8|8461.9|8405.4|8404.5|278288
1493503200000|2017-04-29 22:00:00|8436.2|8427.2|8426.2|8417.9|8447.5|8436.1|8423.8|8413.4|3586
1493589600000|2017-04-30 22:00:00|8426.1|8418.2|8458.6|8456.4|8463.4|8460.6|8420.4|8414|146510
1493676000000|2017-05-01 22:00:00|8458.7|8456.3|8449.4|8447.4|8485.2|8484.3|8422.9|8422|213680
1493762400000|2017-05-02 22:00:00|8449.2|8447.2|8459.9|8457.8|8477.6|8476.4|8438.4|8436.3|252325
1493848800000|2017-05-03 22:00:00|8459.6|8457.5|8498.5|8496.5|8501.8|8500.1|8456.7|8454.8|271776
1493935200000|2017-05-04 22:00:00|8498.6|8496.6|8475.4|8469.4|8509.7|8508.8|8466.2|8462.7|265352
1494108000000|2017-05-06 22:00:00|8495.7|8490.3|8483.3|8478.1|8496.1|8491|8474.7|8469.5|7821
1494194400000|2017-05-07 22:00:00|8482.4|8479.4|8441.7|8439.7|8483.7|8480.3|8434.2|8433.3|273852
1494280800000|2017-05-08 22:00:00|8441.6|8439.6|8408.4|8405.9|8448.2|8446.7|8401.5|8400.6|283794
1494367200000|2017-05-09 22:00:00|8408.5|8405.8|8402.8|8400.8|8417.8|8416.7|8384.2|8383.3|267870
1494453600000|2017-05-10 22:00:00|8402.9|8400.9|8429.9|8427.6|8452.6|8451.7|8398.4|8397.5|246066
1494540000000|2017-05-11 22:00:00|8429.8|8427.5|8485.6|8481.4|8489.3|8488.4|8426|8424.2|233649
1494712800000|2017-05-13 22:00:00|8487.4|8479.4|8481.4|8478.8|8495.1|8485|8478.4|8475.6|4110
1494799200000|2017-05-14 22:00:00|8481.2|8478.7|8512.1|8510.1|8515.2|8514.2|8458.4|8457.5|189049
1494885600000|2017-05-15 22:00:00|8512.2|8510.2|8580.3|8578.3|8595.9|8595|8504.2|8503.1|239333
1494972000000|2017-05-16 22:00:00|8580.4|8578.4|8605.9|8603.7|8616.2|8614.9|8560.7|8559.8|267483
1495058400000|2017-05-17 22:00:00|8605.7|8603.8|8581.6|8577.9|8614.9|8612.9|8524.5|8523.6|341753
1495144800000|2017-05-18 22:00:00|8581.2|8578|8598.3|8594.5|8603.4|8602.5|8569.5|8568.6|222082
1495317600000|2017-05-20 22:00:00|8618.7|8608.6|8607.6|8602.6|8624.3|8618.1|8605.7|8600.8|4387
1495404000000|2017-05-21 22:00:00|8607.5|8603.3|8645.5|8642.8|8651.7|8650.8|8600.5|8599.6|237049
1495490400000|2017-05-22 22:00:00|8645.1|8642.7|8629.5|8627.2|8675.7|8674.8|8619.6|8618.3|297023
1495576800000|2017-05-23 22:00:00|8629.6|8627.3|8648.2|8645.5|8656.9|8655.9|8603.2|8602.3|251169
1495663200000|2017-05-24 22:00:00|8648.3|8645.7|8666.7|8663.6|8668.3|8667|8640.7|8639.4|220524
1495749600000|2017-05-25 22:00:00|8666.8|8663.7|8733.8|8728.2|8751.3|8750.4|8664.8|8662.2|254613
1495922400000|2017-05-27 22:00:00|8724.6|8717.8|8725.5|8721|8732.3|8724.1|8723.2|8716.5|715
1496008800000|2017-05-28 22:00:00|8726|8721.6|8690|8686.7|8729.1|8727.5|8689.4|8686.2|130097
1496095200000|2017-05-29 22:00:00|8690.1|8686.6|8735.8|8733.4|8742.4|8739.3|8656|8655.1|248723
1496181600000|2017-05-30 22:00:00|8735.9|8733.6|8733.4|8731.2|8749|8748.1|8704|8703.1|281046
1496268000000|2017-05-31 22:00:00|8733.3|8731.3|8704.2|8700.9|8755.6|8754.7|8684.2|8683.3|230922
1496354400000|2017-06-01 22:00:00|8703.9|8701.1|8754.5|8749.6|8768.2|8767.3|8695.6|8694|210426
1496527200000|2017-06-03 22:00:00|8771.3|8764|8767.4|8763.3|8775.2|8769.3|8762|8754.9|2564
1496613600000|2017-06-04 22:00:00|8767.8|8762.9|8724.8|8722.3|8770|8766.8|8694.9|8692.8|176676
1496700000000|2017-06-05 22:00:00|8724.9|8722.4|8738.9|8736.5|8756|8755.1|8692.6|8691.7|167957
1496786400000|2017-06-06 22:00:00|8738.8|8736.3|8688.3|8686.2|8741.8|8739.5|8677.6|8676.7|145708
1496872800000|2017-06-07 22:00:00|8688.4|8686.1|8793.2|8791.2|8828.5|8821.7|8650.1|8648|196839
1496959200000|2017-06-08 22:00:00|8794.1|8792.1|8789.3|8786.6|8860.5|8858.9|8736|8734|325180
1497132000000|2017-06-10 22:00:00|8812.1|8798.1|8802.6|8798.5|8825.2|8814.5|8793.5|8781.2|3027
1497218400000|2017-06-11 22:00:00|8802|8798.8|8840.9|8838.9|8866.9|8866|8779.6|8778.2|228757
1497304800000|2017-06-12 22:00:00|8841|8839|8791.9|8787.6|8851.5|8850.2|8781|8780.1|215200
1497391200000|2017-06-13 22:00:00|8791.7|8788.7|8799.4|8797.1|8836.3|8835.4|8766.7|8765.5|319627
1497477600000|2017-06-14 22:00:00|8799.5|8797|8742.5|8740.1|8808.3|8806.8|8723.7|8721.7|277685
1497564000000|2017-06-15 22:00:00|8742.4|8739.8|8764.7|8760.6|8767.5|8764.6|8720|8719.1|216299
1497736800000|2017-06-17 22:00:00|8784.7|8780.1|8776.8|8770.9|8791.7|8780.3|8772.4|8764.5|4322
1497823200000|2017-06-18 22:00:00|8776.9|8771.6|8754.9|8752.9|8779.1|8776.3|8734.6|8733.4|197863
1497909600000|2017-06-19 22:00:00|8755|8753|8819.9|8817.9|8835.6|8834.5|8739|8738.1|237125
1497996000000|2017-06-20 22:00:00|8820|8818|8812.2|8809.9|8846.3|8845.4|8771.6|8770.7|218463
1498082400000|2017-06-21 22:00:00|8812.1|8810|8795.3|8793|8829.1|8828.2|8786.1|8785.1|189684
1498168800000|2017-06-22 22:00:00|8795.4|8793.1|8801.8|8799.5|8805.8|8804.9|8764|8763.1|160987
1498341600000|2017-06-24 22:00:00|8801.4|8798.2|8789.1|8782.7|8808.7|8804|8786.2|8779.4|2224
1498428000000|2017-06-25 22:00:00|8788.6|8783.1|8791.5|8789.5|8808.3|8807.4|8773.2|8772.3|160885
1498514400000|2017-06-26 22:00:00|8791.4|8789.4|8847.6|8845.6|8863.2|8862.3|8783.6|8782.7|231130
1498600800000|2017-06-27 22:00:00|8847.5|8845.5|8799.9|8797.9|8880.5|8879.6|8772.1|8771|279505
1498687200000|2017-06-28 22:00:00|8800|8798|8798.7|8796.5|8809.6|8808.5|8780.3|8779.4|251519
1498773600000|2017-06-29 22:00:00|8798.8|8796.8|8772|8767.2|8814.9|8814|8764.8|8762.1|233428
1498946400000|2017-07-01 22:00:00|8780|8772.5|8777.9|8770.8|8787|8777.7|8773.4|8766.7|1650
1499032800000|2017-07-02 22:00:00|8778|8771.4|8784.7|8782.7|8791|8790.1|8757.5|8756.3|190848
1499119200000|2017-07-03 22:00:00|8784.8|8782.8|8782.4|8779.4|8791.2|8790.3|8764.3|8763|168448
1499205600000|2017-07-04 22:00:00|8782.5|8779.3|8775.2|8773.2|8809.6|8808.7|8762.4|8761.5|208210
1499292000000|2017-07-05 22:00:00|8775.3|8773.1|8807.3|8805.3|8819.5|8818.2|8757.2|8755.9|224988
1499378400000|2017-07-06 22:00:00|8807.1|8805.1|8852.6|8847.5|8861.9|8860.4|8797.4|8795.9|237703
1499551200000|2017-07-08 22:00:00|8854.7|8846|8848.5|8843.9|8857.7|8850.1|8844.7|8837.4|3207
1499637600000|2017-07-09 22:00:00|8847.9|8844.5|8849.7|8847.7|8859.6|8858.7|8833.4|8832.5|172051
1499724000000|2017-07-10 22:00:00|8849.8|8847.8|8924.7|8922.5|8934|8932.7|8815.3|8814.4|230982
1499810400000|2017-07-11 22:00:00|8924.6|8922.3|8854.2|8851.3|8950.4|8949.1|8839.2|8837.7|267767
1499896800000|2017-07-12 22:00:00|8854.3|8851.5|8810.4|8808.4|8874.7|8873.6|8802.6|8801.7|229084
1499983200000|2017-07-13 22:00:00|8810.5|8808.5|8753.1|8750.7|8817.9|8817|8743.5|8742.6|216601
1500156000000|2017-07-15 22:00:00|8760|8752.4|8751.7|8749.7|8770.5|8761.5|8750.9|8747.3|2374
1500242400000|2017-07-16 22:00:00|8751.8|8749.8|8792.6|8790.6|8798.5|8797.6|8745.2|8744.3|197529
1500328800000|2017-07-17 22:00:00|8792.5|8790.5|8860.9|8858.9|8899.3|8898.4|8782.1|8780.9|293064
1500415200000|2017-07-18 22:00:00|8860.8|8858.8|8845.4|8842.6|8863.6|8861.9|8829.4|8828.5|216937
1500501600000|2017-07-19 22:00:00|8845.3|8842.5|8967.7|8965.7|8978.7|8977.3|8833.2|8832.2|297103
1500588000000|2017-07-20 22:00:00|8967.6|8965.6|8976.4|8973.5|8995.4|8994.4|8940.3|8939.4|242435
1500760800000|2017-07-22 22:00:00|8983.5|8969.5|8982.3|8976.9|8988.2|8979.7|8980.4|8969.1|1434
1500847200000|2017-07-23 22:00:00|8982.1|8976.8|8935.3|8933.3|8985.1|8983.9|8921|8920.1|220603
1500933600000|2017-07-24 22:00:00|8935.4|8933.4|8940.3|8938.3|8960|8959.1|8927.7|8926.8|260029
1501020000000|2017-07-25 22:00:00|8940.8|8938.8|8954.9|8952.9|8956.7|8955|8904.8|8903.9|287733
1501106400000|2017-07-26 22:00:00|8954.8|8952.8|8937.2|8934.8|8955.4|8953|8891.7|8890.8|321255
1501192800000|2017-07-27 22:00:00|8937.1|8934.9|8947.5|8942.7|8969.7|8968.8|8929.2|8928.3|272449
1501365600000|2017-07-29 22:00:00|8956|8942|8953.3|8943.3|8960.8|8946.8|8946.4|8938.7|1832
1501452000000|2017-07-30 22:00:00|8953.5|8943.5|8962.2|8960.2|8976.4|8975.5|8933.7|8932.2|233607
1501538400000|2017-07-31 22:00:00|8961.5|8960.6|8938.8|8936.8|8964.3|8962.9|8923.1|8921.8|231892
1501624800000|2017-08-01 22:00:00|8938.9|8936.9|8964.7|8962.7|8989.7|8988.8|8936.6|8935.1|258775
1501711200000|2017-08-02 22:00:00|8964.8|8962.6|9036.7|9034.7|9049.2|9048.3|8923.8|8921.9|260321
1501797600000|2017-08-03 22:00:00|9036.6|9034.6|9034.2|9027.7|9055.9|9054.3|8996.5|8995|331848
1501970400000|2017-08-05 22:00:00|9031.2|9026.4|9029.1|9026.9|9042.4|9030.4|9025.7|9017.8|1457
1502056800000|2017-08-06 22:00:00|9029.2|9026.7|9049.6|9047.6|9061.4|9060.5|9025.8|9021.2|196773
1502143200000|2017-08-07 22:00:00|9049.4|9047.4|9045|9043|9088.5|9087.5|9037.3|9036.4|227944
1502229600000|2017-08-08 22:00:00|9044.9|9042.9|9041.5|9039.5|9057.5|9056.3|9009.6|9008.7|277374
1502316000000|2017-08-09 22:00:00|9041.6|9039.6|9072.9|9070.9|9076.3|9075.4|9008.4|9007.5|293021
1502402400000|2017-08-10 22:00:00|9072.8|9070.8|9089|9085|9119.6|9118.7|9051.6|9050.7|284799
1502575200000|2017-08-12 22:00:00|9095.5|9084.6|9090.3|9084.7|9102.8|9094.8|9085.2|9077|1859
1502661600000|2017-08-13 22:00:00|9090|9086|9086.6|9084.6|9098.9|9097.5|9070.9|9070|222153
1502748000000|2017-08-14 22:00:00|9086.4|9084.4|9119.5|9117.4|9133.5|9132.6|9051.4|9050.5|267448
1502834400000|2017-08-15 22:00:00|9119.2|9117.2|9133.8|9131.4|9143.5|9142.6|9083.2|9081.7|261803
1502920800000|2017-08-16 22:00:00|9133.7|9131.3|9114.8|9111.8|9137.8|9136|9063.8|9062.4|273065
1503007200000|2017-08-17 22:00:00|9114.9|9111.7|9136.7|9132|9149.9|9149|9092|9090|227600
1503180000000|2017-08-19 22:00:00|9138.9|9127.4|9136.8|9133.5|9144.4|9138.7|9135.2|9127.4|1050
1503266400000|2017-08-20 22:00:00|9136.7|9133.4|9160.2|9158.2|9163.3|9161.6|9111.5|9110.6|196831
1503352800000|2017-08-21 22:00:00|9160|9158|9175.8|9173.8|9177.4|9176.5|9154.3|9153.2|229147
1503439200000|2017-08-22 22:00:00|9175.9|9173.9|9227.7|9224.4|9237.1|9236.2|9161|9159.8|276669
1503525600000|2017-08-23 22:00:00|9227.4|9225.1|9219.8|9217.8|9235.9|9234.7|9190.4|9188.9|282240
1503612000000|2017-08-24 22:00:00|9219.7|9217.7|9260.8|9256.7|9271.3|9269.7|9195.9|9194.6|295618
1503784800000|2017-08-26 22:00:00|9242.8|9236.4|9253|9248|9256.7|9251|9238|9225.7|2934
1503871200000|2017-08-27 22:00:00|9252.9|9247.7|9264.2|9262.2|9268.7|9267.7|9230.5|9229.2|270404
1503957600000|2017-08-28 22:00:00|9264.1|9262.1|9263.6|9261.6|9307.1|9306.2|9247.1|9245.8|408183
1504044000000|2017-08-29 22:00:00|9263.7|9261.7|9203.4|9201.4|9270.3|9268.8|9194.4|9191.6|361947
1504130400000|2017-08-30 22:00:00|9203.1|9201.1|9222.5|9219.8|9238.8|9237.4|9186.4|9184.8|396309
1504216800000|2017-08-31 22:00:00|9222.4|9219.6|9159.1|9153.6|9223.2|9222|9150.7|9148.7|374193
1504389600000|2017-09-02 22:00:00|9173.2|9168.9|9169|9163.6|9178.1|9173.1|9167.3|9159.1|3861
1504476000000|2017-09-03 22:00:00|9168.5|9163.9|9203.5|9197.7|9227.5|9226.2|9163.9|9161.8|267526
1504562400000|2017-09-04 22:00:00|9203.7|9198|9141.9|9139.8|9214.3|9212.8|9133.1|9131.7|380720
1504648800000|2017-09-05 22:00:00|9141.8|9140|9143.3|9141.2|9165.1|9164.2|9124.5|9122.9|353870
1504735200000|2017-09-06 22:00:00|9143.4|9141|9177.7|9175.7|9204.1|9202.1|9119.4|9116.5|424611
1504821600000|2017-09-07 22:00:00|9177.8|9175.8|9124.7|9119.8|9204|9202.5|9110|9108.9|403809
1504994400000|2017-09-09 22:00:00|9117.8|9105|9117.3|9110.8|9123|9117.6|9114.2|9104.1|2050
1505080800000|2017-09-10 22:00:00|9117.6|9111.6|9080.1|9077.4|9123.1|9121.6|9075.9|9074.7|283958
1505167200000|2017-09-11 22:00:00|9080.2|9077|9004.7|9002.7|9084|9082.8|8982.8|8981.6|345295
1505253600000|2017-09-12 22:00:00|9004.8|9002.6|9004.1|9001.5|9039.7|9038.3|8983.2|8982.3|327364
1505340000000|2017-09-13 22:00:00|9004|9001.4|8894.4|8890.9|9051.7|9044.1|8866.8|8865.9|388160
1505426400000|2017-09-14 22:00:00|8894.1|8890.8|8792.7|8789.6|8907.9|8905.9|8774.6|8773.2|399725
1505599200000|2017-09-16 22:00:00|8803.2|8789.2|8786.7|8781.7|8808.4|8798.1|8785.2|8779.4|3150
1505685600000|2017-09-17 22:00:00|8786.2|8781.6|8857.3|8853.5|8863.6|8862.7|8779.1|8777.7|323129
1505772000000|2017-09-18 22:00:00|8857.2|8853.6|8882.6|8879.8|8900.1|8898.8|8843.9|8842.3|356135
1505858400000|2017-09-19 22:00:00|8882.7|8879.7|8812.8|8811.9|8889.1|8887.8|8799.5|8796.9|379262
1505944800000|2017-09-20 22:00:00|8812.9|8812|8793.5|8791.5|8834.9|8833.8|8784.1|8783|345832
1506031200000|2017-09-21 22:00:00|8793.6|8791.6|8856.8|8850.3|8887.1|8884.7|8792.2|8789.3|349864
1506204000000|2017-09-23 22:00:00|8840|8826|8834.8|8830.5|8840|8831.1|8825.2|8814.3|2786
1506290400000|2017-09-24 22:00:00|8834.9|8830.4|8799.1|8796.2|8841.3|8838.4|8775.7|8774.8|361123
1506376800000|2017-09-25 22:00:00|8799.3|8796|8761.9|8759.9|8801.4|8799.7|8754.6|8753.3|335771
1506463200000|2017-09-26 22:00:00|8762.1|8760.1|8768.4|8765.8|8800.9|8799.5|8746.6|8745.7|356553
1506549600000|2017-09-27 22:00:00|8768.5|8765.7|8769.4|8767.4|8810.5|8809.6|8760.3|8759.2|338194
1506636000000|2017-09-28 22:00:00|8769.3|8767.3|8820.6|8814.8|8842.6|8841.6|8768.2|8766.2|317921
1506808800000|2017-09-30 22:00:00|8824.8|8816.8|8827|8819|8830.7|8822.7|8817.5|8809.5|5129
1506895200000|2017-10-01 22:00:00|8826.2|8820.4|8838.6|8836.5|8869.1|8868.2|8801.9|8800.7|298383
1506981600000|2017-10-02 22:00:00|8838.8|8836.4|8867.8|8865.7|8882.2|8881.1|8822.4|8821.1|286145
1507068000000|2017-10-03 22:00:00|8868.2|8865.6|8880.2|8879.3|8883.2|8881.6|8850.4|8849.5|273532
1507154400000|2017-10-04 22:00:00|8880.1|8879.2|8927.7|8925.7|8934.4|8933.5|8875.9|8874.5|285841
1507240800000|2017-10-05 22:00:00|8927.6|8925.6|8982.6|8976.2|8993.4|8992.2|8926.8|8925.3|332354
1507413600000|2017-10-07 22:00:00|8965.3|8951.3|8974.2|8969.9|8975.8|8970.9|8952.1|8938.1|3261
1507500000000|2017-10-08 22:00:00|8974|8970.2|8935.2|8933.2|8977.9|8975.9|8906.8|8905.9|184065
1507586400000|2017-10-09 22:00:00|8935.3|8933.3|8944.3|8942.3|8955.1|8954.2|8925.5|8924.6|268409
1507672800000|2017-10-10 22:00:00|8944.5|8942.5|8971|8969|8989.2|8988.3|8939.8|8938.3|243181
1507759200000|2017-10-11 22:00:00|8970.8|8968.8|8921.8|8919.8|9033.6|9032.7|8914.9|8912.2|273037
1507845600000|2017-10-12 22:00:00|8921.6|8919.6|8900|8895.6|8932.1|8930.5|8876.5|8875.6|254483
1508018400000|2017-10-14 22:00:00|8891.4|8880.5|8886.6|8881.4|8892.3|8887.7|8876.9|8866.6|4288
1508104800000|2017-10-15 22:00:00|8886.5|8881.5|8903.4|8901.4|8924|8922.6|8856.4|8855|192660
1508191200000|2017-10-16 22:00:00|8903.3|8901.3|8921.7|8919.7|8930.8|8929.7|8857.6|8856.7|264188
1508277600000|2017-10-17 22:00:00|8921.8|8919.8|8932.6|8930.1|8947.7|8946.8|8901.2|8894.3|249987
1508364000000|2017-10-18 22:00:00|8932.5|8930|9008.4|9006.4|9014.1|9012.5|8925.3|8923.8|283664
1508450400000|2017-10-19 22:00:00|9008.3|9006.3|8934.8|8927.6|9023.8|9022.4|8924.6|8923.2|304372
1508623200000|2017-10-21 22:00:00|8925.2|8920|8928.4|8925.8|8932|8927.5|8924.2|8918.6|3327
1508709600000|2017-10-22 22:00:00|8928.1|8926.1|8903.3|8901.3|8930.3|8927.4|8886.8|8885.4|225308
1508796000000|2017-10-23 22:00:00|8903.5|8901.5|8960.9|8958.9|8976.6|8975.1|8894.7|8893.5|245517
1508882400000|2017-10-24 22:00:00|8961|8959|8909.2|8907.2|8974.2|8973|8880.4|8879.3|302515
1508968800000|2017-10-25 22:00:00|8909.3|8907.3|8862|8860|8958|8956.7|8851.2|8849.8|319906
1509055200000|2017-10-26 22:00:00|8862.1|8860.1|8846.1|8838.1|8902.1|8901.2|8826.5|8825.6|312311
1509228000000|2017-10-28 22:00:00|8849.6|8836.2|8836.3|8834.3|8851.8|8843.2|8835.3|8831.8|5652
1509318000000|2017-10-29 23:00:00|8836.4|8834.4|8818.2|8817.3|8849.5|8848.5|8793.6|8792.7|226968
1509404400000|2017-10-30 23:00:00|8818.8|8816.8|8769.4|8767.4|8824.9|8823.5|8765.7|8764.2|260301
1509490800000|2017-10-31 23:00:00|8769.2|8767.2|8770.6|8768.6|8785.1|8783.5|8733.5|8732.5|294553
1509577200000|2017-11-01 23:00:00|8770.7|8768.7|8930.5|8928.5|8939.7|8938.5|8768.1|8766.9|367964
1509663600000|2017-11-02 23:00:00|8930.4|8928.4|8880.6|8876.5|8936|8934.4|8873.7|8872.3|283450
1509836400000|2017-11-04 23:00:00|8895.2|8881.2|8882.8|8880.8|8895.2|8887.1|8881.1|8873.6|3959
1509922800000|2017-11-05 23:00:00|8882.7|8880.7|8815.7|8813.7|8889.6|8888.3|8810.8|8809.4|240690
1510009200000|2017-11-06 23:00:00|8815.8|8813.8|8803.3|8801.3|8835.3|8834.4|8792|8791.1|271764
1510095600000|2017-11-07 23:00:00|8803.4|8801.4|8841.6|8839.6|8863.2|8862.3|8801.7|8800|234070
1510182000000|2017-11-08 23:00:00|8841.5|8839.5|8859.9|8857.4|8877.8|8876.6|8824.8|8823.9|304953
1510268400000|2017-11-09 23:00:00|8859.7|8857.5|8845.7|8841.4|8875.5|8874.2|8812.1|8810.9|238256
1510441200000|2017-11-11 23:00:00|8849.1|8835.7|8853.2|8851|8860.3|8855.5|8843.4|8835.7|4633
1510527600000|2017-11-12 23:00:00|8853.1|8850.9|8895.7|8893.7|8923.8|8922.4|8851.1|8849.1|229281
1510614000000|2017-11-13 23:00:00|8895.8|8893.8|8964.7|8962.7|8975.4|8974.3|8890|8888.5|276787
1510700400000|2017-11-14 23:00:00|8964.6|8962.6|8936.6|8934.6|9015.9|9014|8935.5|8933.4|333348
1510786800000|2017-11-15 23:00:00|8936.5|8934.5|8923.8|8921.8|8968.2|8967.1|8912.1|8911.2|272314
1510873200000|2017-11-16 23:00:00|8923.9|8921.9|8923.3|8917.7|8954.8|8953.9|8898.5|8897.6|286980
1511046000000|2017-11-18 23:00:00|8932.8|8918.8|8907|8904.7|8932.8|8926.9|8906.5|8904.5|9684
1511132400000|2017-11-19 23:00:00|8907.2|8904.8|8865.5|8863.5|8907.3|8904.8|8857.1|8856.2|293064
1511218800000|2017-11-20 23:00:00|8865.4|8863.4|8862.8|8860.8|8886.4|8885.3|8842.3|8841.1|257277
1511305200000|2017-11-21 23:00:00|8862.7|8860.7|8871.7|8869.7|8892.1|8891.2|8854.6|8853.5|253730
1511391600000|2017-11-22 23:00:00|8871.6|8869.6|8904.7|8902.7|8913.1|8911.4|8868.4|8867|208102
1511478000000|2017-11-23 23:00:00|8904.6|8902.6|8946.5|8938.5|8963|8961.8|8893.3|8891.9|224590
1511650800000|2017-11-25 23:00:00|8972.4|8958.4|8956.8|8954.2|8972.4|8960.2|8947.8|8938.7|7032
1511737200000|2017-11-26 23:00:00|8956.9|8954.5|8935.1|8933|8967.7|8966.8|8925.1|8924|234610
1511823600000|2017-11-27 23:00:00|8935|8933.1|8867.8|8865.8|8982.4|8981.4|8847.3|8846.3|343212
1511910000000|2017-11-28 23:00:00|8867.9|8865.9|8835.8|8833.8|8876.1|8874.5|8817.7|8816.4|333707
1511996400000|2017-11-29 23:00:00|8836|8834|8799.7|8797.5|8840.1|8839|8776.9|8775.8|363490
1512082800000|2017-11-30 23:00:00|8799.6|8797.4|8829.5|8822.7|8846|8844.6|8789.1|8787.8|362445
1512255600000|2017-12-02 23:00:00|8829.6|8820.5|8809.1|8805.2|8836.4|8830.9|8805.9|8801.5|7645
1512342000000|2017-12-03 23:00:00|8809|8805.1|8807.7|8805.7|8834.2|8833|8756.3|8755.2|313394
1512428400000|2017-12-04 23:00:00|8807.6|8805.6|8816.3|8814.3|8868.6|8867.4|8780.3|8778.9|309797
1512514800000|2017-12-05 23:00:00|8816.6|8814.6|8822.5|8820.5|8854.8|8853.1|8801.2|8800.1|297655
1512601200000|2017-12-06 23:00:00|8822.6|8820.6|8738.4|8736.2|8850.6|8849.7|8734|8732.1|285050
1512687600000|2017-12-07 23:00:00|8738.5|8736.1|8805|8797.2|8807|8805.9|8689.8|8688.9|316354
1512860400000|2017-12-09 23:00:00|8792.3|8783.3|8792.4|8789.4|8804.5|8793.7|8790.2|8778.3|4190
1512946800000|2017-12-10 23:00:00|8792.5|8789.5|8825.6|8823.1|8845.8|8844.2|8773.8|8772.2|214799
1513033200000|2017-12-11 23:00:00|8825.9|8823|8815.3|8813.3|8850.8|8845.6|8791|8790.1|259567
1513119600000|2017-12-12 23:00:00|8815.4|8813.4|8818.5|8815.3|8837.3|8835.1|8782.9|8781.8|294164
1513206000000|2017-12-13 23:00:00|8818.6|8815.2|8765.9|8762.8|8834.8|8833.2|8761.2|8759.3|313533
1513292400000|2017-12-14 23:00:00|8765.8|8762.9|8824.7|8816.7|8860.6|8859.5|8763.8|8761.8|298360
1513465200000|2017-12-16 23:00:00|8823.2|8812.3|8821.7|8817.5|8829.4|8823.4|8817|8810.3|5424
1513551600000|2017-12-17 23:00:00|8820.8|8818.4|8807|8804.7|8841.3|8840.4|8792.9|8791.7|265618
1513638000000|2017-12-18 23:00:00|8806.9|8804.6|8846.8|8844.4|8868|8866.4|8804.9|8802|278024
1513724400000|2017-12-19 23:00:00|8847|8844.2|8879.1|8877|8881|8879|8828.9|8828|257977
1513810800000|2017-12-20 23:00:00|8879|8877.1|8868.3|8865.4|8891|8890.1|8865.9|8862.4|253384
1513897200000|2017-12-21 23:00:00|8868.2|8865.5|8883.1|8876.1|8888.5|8886.5|8836.6|8835|244357
1514156400000|2017-12-24 23:00:00|8881.7|8872.7|8879.1|8874.6|8887.6|8875.7|8872.8|8858.8|5287
1514242800000|2017-12-25 23:00:00|8878.4|8875.2|8869.5|8866.5|8894.5|8892.8|8865.1|8859.3|112695
1514329200000|2017-12-26 23:00:00|8869.6|8866.7|8880.2|8875.8|8888.3|8886.9|8854.3|8853.4|226942
1514415600000|2017-12-27 23:00:00|8880|8876|8890.4|8887.3|8895.2|8893.7|8867|8866.1|211024
1514502000000|2017-12-28 23:00:00|8890.6|8887.4|8889.5|8881.5|8892.9|8891.4|8858.1|8856.8|211899
1514761200000|2017-12-31 23:00:00|8807|8798|8891.7|8883.7|8905.8|8894.2|8807|8798|2658
1514847600000|2018-01-01 23:00:00|8892|8884|8873.3|8870.5|8919.1|8917.9|8859.4|8858.4|258635
1514934000000|2018-01-02 23:00:00|8873.2|8870.2|8890.6|8888.6|8901|8899.8|8848.6|8847.3|260054
1515020400000|2018-01-03 23:00:00|8890.5|8888.5|8910.8|8908.5|8925|8924.1|8880.9|8880|245356
1515106800000|2018-01-04 23:00:00|8910.9|8908.7|8871|8865.8|8913.2|8910.9|8867|8863.5|248541
1515279600000|2018-01-06 23:00:00|8877.4|8865.5|8869.1|8865.4|8881.7|8874.2|8868.8|8861|4226
1515366000000|2018-01-07 23:00:00|8869.2|8865.3|8820.4|8818.4|8876.8|8875.5|8815.6|8814.7|222915
1515452400000|2018-01-08 23:00:00|8820.5|8818.5|8815.4|8813.4|8835|8833.7|8809.3|8808.3|248300
1515538800000|2018-01-09 23:00:00|8815.5|8813.5|8848.3|8846.3|8873.7|8872.8|8813.5|8812.1|348374
1515625200000|2018-01-10 23:00:00|8848.1|8846.1|8892.8|8890.1|8913.1|8912.1|8846.5|8844.5|333976
1515711600000|2018-01-11 23:00:00|8893|8890.3|8889.4|8881.4|8929.8|8928.9|8856.1|8854.2|393442
1515884400000|2018-01-13 23:00:00|8887.2|8879.2|8883.8|8881.7|8892.8|8888|8878.4|8868.3|6092
1515970800000|2018-01-14 23:00:00|8883.7|8881.8|8891.2|8888.2|8910.8|8909.9|8873.2|8871.9|301710
1516057200000|2018-01-15 23:00:00|8891.1|8888.3|8890.9|8888|8902.6|8900.8|8862.7|8861.4|315034
1516143600000|2018-01-16 23:00:00|8890.7|8888.1|8812|8808.9|8909.5|8907.9|8810.1|8807.8|413266
1516230000000|2018-01-17 23:00:00|8812.1|8809.3|8812.2|8810|8838.1|8837.2|8802.2|8801.2|341584
1516316400000|2018-01-18 23:00:00|8811.9|8809.9|8822.5|8814.5|8846.7|8845.4|8805.8|8804|317979
1516489200000|2018-01-20 23:00:00|8835.3|8830.6|8828.3|8823.3|8838.2|8833.9|8821.6|8817.9|4509
1516575600000|2018-01-21 23:00:00|8828.5|8823.6|8769|8766.6|8831.5|8826.6|8762.5|8761.6|260965
1516662000000|2018-01-22 23:00:00|8768.9|8766.7|8783.9|8781.3|8796.6|8795.6|8762.2|8760.8|323066
1516748400000|2018-01-23 23:00:00|8784.5|8781.4|8712.1|8709|8788.7|8787.2|8700.7|8698|419048
1516834800000|2018-01-24 23:00:00|8711.6|8709.5|8769.9|8765.6|8786.2|8785.3|8687.4|8686.4|583200
1516921200000|2018-01-25 23:00:00|8769.3|8765.8|8780.6|8774.7|8788.1|8784.3|8725.5|8718.8|469649
1517094000000|2018-01-27 23:00:00|8787.4|8773.4|8780|8776.6|8796.2|8789.2|8779.9|8768.6|6463
1517180400000|2018-01-28 23:00:00|8780.4|8776.5|8801.3|8798.2|8817.4|8816.1|8767.4|8766.5|372349
1517266800000|2018-01-29 23:00:00|8801.2|8798.8|8767.1|8765.1|8834.4|8833|8754.4|8752.9|392243
1517353200000|2018-01-30 23:00:00|8767.4|8765.4|8744|8742|8816.8|8815.9|8739.5|8734.6|437432
1517439600000|2018-01-31 23:00:00|8744.1|8742.1|8767.6|8765.3|8777.5|8773.9|8716.5|8715.6|349753
1517526000000|2018-02-01 23:00:00|8767.5|8765.2|8825.9|8817.9|8827.5|8824.7|8757.4|8755.8|345447
1517698800000|2018-02-03 23:00:00|8822.9|8810.9|8821.2|8819.2|8825.9|8820.4|8814.5|8808.2|4582
1517785200000|2018-02-04 23:00:00|8820.9|8818.9|8861.6|8858.3|8874.5|8873.1|8813.7|8810.7|347928
1517871600000|2018-02-05 23:00:00|8861.7|8858.1|8872.8|8869.7|8911.8|8910|8856|8854.2|405716
1517958000000|2018-02-06 23:00:00|8873.3|8869.6|8835.4|8832.8|8899|8897.9|8834.1|8831|358527
1518044400000|2018-02-07 23:00:00|8835.3|8832.7|8799.3|8795.5|8842.6|8841|8732.2|8731.2|467148
1518130800000|2018-02-08 23:00:00|8799.5|8795.7|8864.9|8859.9|8880.2|8879|8779|8777.8|453555
1518303600000|2018-02-10 23:00:00|8869.6|8860.6|8861.7|8859.7|8874.9|8867.7|8860.6|8858.1|2998
1518390000000|2018-02-11 23:00:00|8861.8|8859.8|8883.9|8881.2|8892.8|8891.9|8843.7|8842.2|277628
1518476400000|2018-02-12 23:00:00|8883.6|8881.3|8894.4|8892|8911.2|8910|8858.2|8857|294647
1518562800000|2018-02-13 23:00:00|8894.8|8891.9|8893.9|8891.3|8920.8|8919.4|8875.1|8873.6|370458
1518649200000|2018-02-14 23:00:00|8894.1|8891.2|8871.9|8868.5|8903.2|8901.8|8858.5|8857.1|355766
1518735600000|2018-02-15 23:00:00|8872|8868.7|8846.9|8840.1|8889.7|8888.5|8842.1|8838.9|311937
1518908400000|2018-02-17 23:00:00|8833|8824|8848.8|8846|8857|8851.9|8833|8824|4573
1518994800000|2018-02-18 23:00:00|8848.4|8846.2|8865.8|8862.8|8870.3|8868.8|8846|8844.2|208049
1519081200000|2018-02-19 23:00:00|8864.7|8862.7|8814.8|8812.3|8871|8869.7|8805.6|8804.5|279192
1519167600000|2018-02-20 23:00:00|8814.7|8812.4|8826.8|8824.8|8858.9|8857.5|8806.1|8805|323618
1519254000000|2018-02-21 23:00:00|8826.9|8824.9|8836.1|8833.1|8864.4|8863.3|8823.3|8821.8|294475
1519340400000|2018-02-22 23:00:00|8836.3|8833.2|8802.8|8798.1|8839.9|8837.6|8787|8785.8|248256
1519513200000|2018-02-24 23:00:00|8797|8786.4|8799.3|8795.9|8802.2|8799.3|8789.2|8781.1|5468
1519599600000|2018-02-25 23:00:00|8799.4|8796.1|8818.6|8816.2|8824.1|8822.9|8772.3|8771.4|259256
1519686000000|2018-02-26 23:00:00|8818.7|8816.3|8797.2|8795|8845|8844|8787.3|8786.1|304168
1519772400000|2018-02-27 23:00:00|8797.3|8795.1|8864.8|8862.4|8868.6|8866.4|8779.5|8778.5|308627
1519858800000|2018-02-28 23:00:00|8864.9|8862.5|8909.9|8907.9|8912.7|8909.2|8837.6|8836.7|349147
1519945200000|2018-03-01 23:00:00|8909.6|8907.6|8930.2|8922.2|8952.6|8951.3|8896.6|8895.1|318675
1520118000000|2018-03-03 23:00:00|8931.4|8922.4|8945.3|8942.2|8955.8|8949.3|8931.4|8922.4|16331
1520204400000|2018-03-04 23:00:00|8945.4|8942.3|8910.3|8908.1|8946.9|8943.5|8885.3|8883.9|289035
1520290800000|2018-03-05 23:00:00|8910.4|8908.2|8938.3|8935.4|8946.4|8943.8|8906.4|8904.9|313589
1520377200000|2018-03-06 23:00:00|8938|8935.8|8929.5|8926.8|8968.9|8967.6|8919.6|8918.2|317291
1520463600000|2018-03-07 23:00:00|8929.4|8926.4|8914.9|8912.6|8958.1|8956.1|8906.9|8905.5|326108
1520550000000|2018-03-08 23:00:00|8914.7|8912.5|8888.7|8880.7|8927.4|8925.5|8875|8873.8|292353
1520722800000|2018-03-10 23:00:00|8899.1|8885.1|8887.1|8885.1|8899.1|8889.7|8883.9|8881|4675
1520809200000|2018-03-11 23:00:00|8886.9|8884.9|8871.7|8869.7|8898|8896.5|8849.9|8849|202391
1520895600000|2018-03-12 23:00:00|8871.2|8870.3|8872.8|8870.8|8887|8885.9|8852|8850.6|261254
1520982000000|2018-03-13 23:00:00|8872.9|8870.9|8858.5|8856.5|8880.8|8879.1|8845.1|8844|247009
1521068400000|2018-03-14 23:00:00|8858.4|8856.4|8831.5|8829.5|8874.8|8873.6|8824.1|8822.7|259970
1521154800000|2018-03-15 23:00:00|8831.6|8829.6|8817.3|8809.5|8840.4|8838.7|8810.4|8804.4|223288
1521327600000|2018-03-17 23:00:00|8823.8|8811.6|8812.1|8810.1|8824.3|8816.2|8810.8|8804.9|4135
1521414000000|2018-03-18 23:00:00|8811.4|8810.5|8796.4|8794.4|8817.6|8816.1|8745.7|8744.4|286444
1521500400000|2018-03-19 23:00:00|8796.3|8794.3|8746.3|8745.4|8801.6|8799.1|8744.8|8742.7|256457
1521586800000|2018-03-20 23:00:00|8747.2|8745.2|8730.3|8728.3|8759.7|8758.2|8708|8706.2|297539
1521673200000|2018-03-21 23:00:00|8730.5|8728.5|8730|8728|8743|8741.5|8668.8|8664.2|328835
1521759600000|2018-03-22 23:00:00|8730.1|8728.1|8744.7|8738.5|8755.1|8753.6|8709.7|8708.8|288104
1521932400000|2018-03-24 23:00:00|8738.5|8724.5|8735.8|8733.8|8747.1|8741.8|8731.2|8724.5|3092
1522015200000|2018-03-25 22:00:00|8735.7|8733.7|8749.2|8747.2|8763.2|8762.3|8717.4|8716.5|258107
1522101600000|2018-03-26 22:00:00|8749.1|8747.1|8760|8757.9|8798.1|8797.1|8746|8744.8|297456
1522188000000|2018-03-27 22:00:00|8760.2|8757.4|8743|8741|8768.3|8767.4|8734.2|8733.3|290757
1522274400000|2018-03-28 22:00:00|8743.1|8741.1|8769.3|8767.1|8777.7|8773.8|8741.2|8739.5|268290
1522360800000|2018-03-29 22:00:00|8768.7|8766.7|8789.5|8781.5|8792.5|8788.6|8766.4|8760.3|324706
1522533600000|2018-03-31 22:00:00|8781|8767|8785.5|8777.8|8794|8781.4|8778.6|8767|1480
1522620000000|2018-04-01 22:00:00|8785.3|8777.9|8757.5|8755.4|8789.9|8782.4|8752|8751.1|159307
1522706400000|2018-04-02 22:00:00|8757.8|8754.6|8728.2|8725.9|8764.5|8763.6|8713.5|8712.6|246669
1522792800000|2018-04-03 22:00:00|8728.1|8725.8|8721.4|8719.4|8760.7|8758.5|8715.7|8714.4|257209
1522879200000|2018-04-04 22:00:00|8721.3|8719.3|8742.2|8739.2|8750.9|8749.5|8716.3|8714.5|244335
1522965600000|2018-04-05 22:00:00|8742|8739.4|8720.3|8713.5|8750.5|8749.6|8701.7|8700.3|287047
1523138400000|2018-04-07 22:00:00|8721|8707|8715.8|8712.2|8729.1|8719.1|8715.7|8707|3064
1523224800000|2018-04-08 22:00:00|8715.6|8712.8|8722.5|8720.5|8724.4|8722.1|8698.3|8696.8|235082
1523311200000|2018-04-09 22:00:00|8722.7|8720.4|8715.7|8713|8729|8727|8692.6|8691.7|260246
1523397600000|2018-04-10 22:00:00|8715.6|8713.2|8724|8721.5|8741.4|8739.5|8700.8|8699.9|267473
1523484000000|2018-04-11 22:00:00|8723.8|8721.4|8661.7|8658.9|8728.7|8727.4|8643.5|8641.7|255460
1523570400000|2018-04-12 22:00:00|8661.2|8658.6|8663.8|8655.8|8667.6|8665.6|8628.3|8627.3|215011
1523743200000|2018-04-14 22:00:00|8665.3|8656.3|8660.4|8654.8|8667.8|8661.2|8655.1|8648.8|5922
1523829600000|2018-04-15 22:00:00|8660.2|8654.7|8636.2|8633.9|8670.1|8668.8|8627.7|8626.8|207854
1523916000000|2018-04-16 22:00:00|8636|8633.8|8660|8657.5|8661.9|8660.3|8621.2|8619.8|224757
1524002400000|2018-04-17 22:00:00|8659.6|8657.6|8715.1|8712.7|8723.2|8722.3|8644.6|8643.7|237758
1524088800000|2018-04-18 22:00:00|8715.2|8712.8|8765|8762.1|8771.7|8770.4|8689.2|8687.8|266220
1524175200000|2018-04-19 22:00:00|8764.9|8761.9|8775.9|8773.4|8792.2|8791.3|8734.9|8734|247489
1524348000000|2018-04-21 22:00:00|8774|8760|8771.9|8769.1|8781.7|8772.2|8768.1|8759|3576
1524434400000|2018-04-22 22:00:00|8772|8769.2|8760.1|8757.5|8780.1|8774.5|8745.4|8744.5|237302
1524520800000|2018-04-23 22:00:00|8760|8757.6|8751.5|8749.5|8767.4|8766.2|8741.4|8740.4|241034
1524607200000|2018-04-24 22:00:00|8751.6|8749.4|8729.7|8727.7|8752.6|8751.2|8728.9|8726.4|223991
1524693600000|2018-04-25 22:00:00|8729.6|8727.6|8699.6|8696.3|8751.4|8750.1|8681.2|8680.3|280748
1524780000000|2018-04-26 22:00:00|8699.2|8696.8|8804|8800|8808|8803.7|8682.9|8681.4|265993
1524952800000|2018-04-28 22:00:00|8802.5|8793.5|8804.8|8800|8807.7|8803.2|8800.3|8793.5|2908
1525039200000|2018-04-29 22:00:00|8804.2|8802.2|8775|8772.3|8827.8|8826.9|8765.8|8764.8|262851
1525125600000|2018-04-30 22:00:00|8774.9|8772.2|8810.6|8808.1|8823.4|8822.5|8761.6|8760.3|236898
1525212000000|2018-05-01 22:00:00|8810.7|8808.2|8808.6|8804.9|8832.1|8830.6|8783.2|8782.3|333236
1525298400000|2018-05-02 22:00:00|8808.7|8805.6|8832.3|8830.1|8840.8|8839.7|8805.1|8803.6|315075
1525384800000|2018-05-03 22:00:00|8832.7|8830.7|8846.2|8838.2|8847.9|8842|8816.2|8815.2|246928
1525557600000|2018-05-05 22:00:00|8842.8|8829.6|8836.4|8832.8|8847|8840.7|8834.9|8827.4|3036
1525644000000|2018-05-06 22:00:00|8836.5|8832.7|8793.7|8790.7|8843.1|8837.4|8779.2|8778.3|203301
1525730400000|2018-05-07 22:00:00|8793.5|8790.5|8758|8755.6|8810.5|8809.6|8754.4|8750.8|291503
1525816800000|2018-05-08 22:00:00|8758.2|8755.4|8750|8746.4|8767.9|8766.9|8728.2|8727.3|285102
1525903200000|2018-05-09 22:00:00|8750.1|8746.3|8816.5|8814.5|8837.4|8836.4|8729.6|8728.6|332095
1525989600000|2018-05-10 22:00:00|8815.9|8813.9|8823|8815|8827.9|8826.1|8789.2|8788.3|250656
1526162400000|2018-05-12 22:00:00|8825.5|8811.5|8825.9|8820|8826.2|8821.7|8816|8807.8|2401
1526248800000|2018-05-13 22:00:00|8825.6|8819.7|8798.2|8795.5|8827.8|8826.9|8793.9|8789.4|223823
1526335200000|2018-05-14 22:00:00|8798.3|8795.4|8765.8|8762.1|8819|8817.5|8763.3|8759.9|309158
1526421600000|2018-05-15 22:00:00|8766.1|8762.2|8741.3|8738.3|8783.5|8782.6|8732.4|8731.4|317354
1526508000000|2018-05-16 22:00:00|8741.2|8738.2|8727.9|8725.6|8753.3|8752.4|8713.4|8712.5|305549
1526594400000|2018-05-17 22:00:00|8728.1|8725.5|8742.6|8736.1|8755.1|8753.4|8725|8723.7|236070
1526767200000|2018-05-19 22:00:00|8748.4|8736.2|8737.3|8734.5|8748.4|8737.8|8736.3|8729.5|2889
1526853600000|2018-05-20 22:00:00|8737|8735|8782.5|8778.9|8787.1|8782.1|8726.1|8724.9|257491
1526940000000|2018-05-21 22:00:00|8782.6|8778.8|8769.1|8766.3|8790|8788.7|8758.6|8757.5|280333
1527026400000|2018-05-22 22:00:00|8768.9|8766.1|8765.9|8761.1|8798|8796.5|8739.7|8738.4|383492
1527112800000|2018-05-23 22:00:00|8766|8761|8760|8755.4|8779.1|8777.5|8738.6|8737.1|328178
1527199200000|2018-05-24 22:00:00|8759.9|8755.8|8766|8758|8783.3|8780.3|8742.3|8741.1|307501
1527372000000|2018-05-26 22:00:00|8768.3|8754.3|8782.9|8779.3|8785.6|8781.8|8768.3|8754.3|10965
1527458400000|2018-05-27 22:00:00|8783.1|8778.7|8734.6|8732.3|8795.8|8794.7|8725.8|8724.6|236832
1527544800000|2018-05-28 22:00:00|8734.9|8732|8708.6|8705.8|8742.6|8741.4|8698|8695.9|424379
1527631200000|2018-05-29 22:00:00|8708.7|8706|8784|8780.6|8787.5|8783.6|8698.5|8697.1|390800
1527717600000|2018-05-30 22:00:00|8783.9|8780.7|8797.9|8795.3|8801.3|8799.1|8756.7|8755.3|362596
1527804000000|2018-05-31 22:00:00|8797.7|8795.2|8738.3|8730.4|8810.5|8808.9|8726.7|8725.4|309365
1527976800000|2018-06-02 22:00:00|8747.3|8733.3|8741.3|8734.4|8749.8|8740.3|8735|8729.3|10744
1528063200000|2018-06-03 22:00:00|8739.6|8732.6|8785.7|8783.1|8790.4|8786.8|8733.4|8730.4|273524
1528149600000|2018-06-04 22:00:00|8785.4|8783.4|8745.2|8742.9|8789.5|8787.9|8724|8722.7|288884
1528236000000|2018-06-05 22:00:00|8745.3|8742.8|8780.5|8778.5|8788.6|8787.7|8740.5|8739.1|275781
1528322400000|2018-06-06 22:00:00|8780.4|8778.4|8794.9|8789.8|8839.6|8837.6|8777.4|8776.2|299260
1528408800000|2018-06-07 22:00:00|8795.1|8790|8780.5|8772.5|8800.7|8799.1|8759.3|8758.4|274282
1528581600000|2018-06-09 22:00:00|8790.8|8776.8|8783.1|8778.4|8792.7|8781.5|8780.3|8770.4|1747
1528668000000|2018-06-10 22:00:00|8783.4|8778.3|8808.4|8805.5|8832|8831.1|8780.3|8773.7|219722
1528754400000|2018-06-11 22:00:00|8808.2|8806|8783|8780.4|8832.5|8831.6|8770.4|8769.4|273896
1528840800000|2018-06-12 22:00:00|8782.9|8780.3|8817.7|8815.7|8826|8825.1|8782.1|8779.7|248590
1528927200000|2018-06-13 22:00:00|8817.8|8815.6|8728.6|8726.3|8824.2|8820.7|8722.2|8719.3|332690
1529013600000|2018-06-14 22:00:00|8728.5|8726.4|8743|8737.1|8756.8|8755.6|8718.5|8717|292598
1529186400000|2018-06-16 22:00:00|8744.8|8730.8|8736.5|8731.3|8751.1|8742.2|8731.2|8722.2|17415
1529272800000|2018-06-17 22:00:00|8736.7|8731|8774.5|8772.1|8779.9|8778.8|8729.4|8728|210818
1529359200000|2018-06-18 22:00:00|8774.4|8771.9|8795.7|8792.8|8801.5|8797.8|8753.5|8752.4|325528
1529445600000|2018-06-19 22:00:00|8796.6|8792.5|8786.4|8782.1|8802.5|8801|8768.7|8767.6|277933
1529532000000|2018-06-20 22:00:00|8786.3|8781.7|8765.2|8761.5|8799.5|8798.6|8726|8725.1|339668
1529618400000|2018-06-21 22:00:00|8765.1|8761.6|8791.5|8787.5|8806.6|8805.2|8752.4|8751|291666
1529791200000|2018-06-23 22:00:00|8799.4|8785.4|8794.7|8789.6|8811.8|8799.2|8790.2|8783.7|7009
1529877600000|2018-06-24 22:00:00|8794.3|8789.5|8813|8810.2|8820.4|8819|8781.5|8779.9|285434
1529964000000|2018-06-25 22:00:00|8812.5|8809.8|8809.5|8804.9|8823.6|8822.5|8798.8|8797.7|297136
1530050400000|2018-06-26 22:00:00|8809.6|8804.8|8813|8810|8828.6|8827.6|8797.5|8796.6|358644
1530136800000|2018-06-27 22:00:00|8813.1|8810.1|8842.5|8839.2|8871.7|8870|8810.3|8807.7|336030
1530223200000|2018-06-28 22:00:00|8842.4|8839.4|8848.6|8842.7|8892.1|8890.7|8836.6|8835.1|378303
1530396000000|2018-06-30 22:00:00|8837.6|8832.1|8843.6|8836.6|8870|8856|8834.1|8828.5|17908
1530482400000|2018-07-01 22:00:00|8843|8837.2|8856.3|8853.4|8869.8|8868.6|8835.4|8832|276836
1530568800000|2018-07-02 22:00:00|8856.1|8853.3|8839.1|8836.5|8863.5|8862|8829.6|8828.4|267503
1530655200000|2018-07-03 22:00:00|8838.9|8836.4|8811.5|8807.8|8842|8840.5|8800.2|8799.3|269836
1530741600000|2018-07-04 22:00:00|8811.4|8807.7|8843.8|8841.1|8858.2|8857.3|8808.1|8804.9|291414
1530828000000|2018-07-05 22:00:00|8843.9|8841|8841.2|8836.3|8869.4|8867.4|8836.2|8833.2|228064
1531000800000|2018-07-07 22:00:00|8822.8|8812.6|8824.9|8821.4|8834.5|8826.5|8814.3|8806.4|9162
1531087200000|2018-07-08 22:00:00|8825|8821.5|8866.2|8863.6|8903.1|8901.7|8814|8813.1|310009
1531173600000|2018-07-09 22:00:00|8866.3|8863.8|8844.4|8842.3|8875.9|8874.8|8820.6|8819.5|260180
1531260000000|2018-07-10 22:00:00|8844.2|8842.1|8841.4|8839.2|8862.9|8861.4|8830.1|8828.5|305591
1531346400000|2018-07-11 22:00:00|8841.3|8839.1|8838.6|8835.8|8851.1|8849.6|8821.2|8819.9|248330
1531432800000|2018-07-12 22:00:00|8838|8835.6|8831.3|8826.1|8867.5|8865.9|8825.6|8822.7|245262
1531605600000|2018-07-14 22:00:00|8840.3|8835.4|8834.5|8830.2|8846.3|8838.1|8831.9|8823.9|4303
1531692000000|2018-07-15 22:00:00|8833.9|8830.7|8846.8|8844.8|8855.1|8853.5|8817.1|8816.2|191956
1531778400000|2018-07-16 22:00:00|8846.6|8844.6|8892.7|8889.8|8916.4|8915|8843.9|8841.8|269883
1531864800000|2018-07-17 22:00:00|8892.6|8889.7|8906.4|8904.1|8932.6|8931.5|8874.4|8872.7|301760
1531951200000|2018-07-18 22:00:00|8906.3|8904|8947.5|8944.4|8955.8|8954.5|8904.1|8902.3|349369
1532037600000|2018-07-19 22:00:00|8947.6|8944.3|8929.9|8923.9|8959|8957.6|8921.4|8919.4|321369
1532210400000|2018-07-21 22:00:00|8939.1|8931.2|8931|8926.4|8944.6|8935.2|8930.1|8922.6|6426
1532296800000|2018-07-22 22:00:00|8930.6|8927.4|8924|8921.4|8937.5|8936.2|8911.3|8909.6|241285
1532383200000|2018-07-23 22:00:00|8924.5|8922|8889.6|8887.5|8928.2|8926.7|8885.5|8881.8|244909
1532469600000|2018-07-24 22:00:00|8889.5|8887.4|8892.5|8889.3|8903.4|8902.1|8872.8|8871.6|267119
1532556000000|2018-07-25 22:00:00|8892.3|8889.4|8881.4|8879.3|8896.6|8895.5|8865.4|8864.5|265533
1532642400000|2018-07-26 22:00:00|8881.5|8879.2|8899.4|8891.4|8903.3|8899|8874.3|8873.3|211433
1532815200000|2018-07-28 22:00:00|8901|8890.3|8895.4|8890.5|8902.9|8898.3|8887.6|8877.5|31780
1532901600000|2018-07-29 22:00:00|8894.4|8891.6|8915.5|8912.3|8920|8918.5|8881.4|8880.4|173324
1532988000000|2018-07-30 22:00:00|8915.3|8912.4|8911.4|8909.3|8936.5|8935.6|8905.6|8902.4|249621
1533074400000|2018-07-31 22:00:00|8911.3|8909.1|8885.3|8883.3|8918.6|8917.1|8883.6|8880.5|220793
1533160800000|2018-08-01 22:00:00|8884.9|8884|8902|8898.4|8925.8|8924.8|8854.9|8854|248593
1533247200000|2018-08-02 22:00:00|8902.1|8898.3|8898.8|8895.1|8920.5|8918.9|8894.1|8891.2|241610
1533420000000|2018-08-04 22:00:00|8902|8888|8898.4|8895|8907.5|8900.8|8891.4|8883.4|3390
1533506400000|2018-08-05 22:00:00|8897.9|8894.9|8927|8924|8937.8|8936.5|8890.9|8888.4|181529
1533592800000|2018-08-06 22:00:00|8927.1|8924.3|8964.2|8961.4|8969.7|8965.9|8924.5|8922.9|176007
1533679200000|2018-08-07 22:00:00|8964.3|8962|9012.9|9010.9|9018.3|9016.7|8961.5|8960.1|204540
1533765600000|2018-08-08 22:00:00|9013.4|9010.8|8988.5|8985.8|9031.9|9030.3|8981|8980.1|212214
1533852000000|2018-08-09 22:00:00|8988|8985.6|8939.8|8934|8993.2|8991.6|8926.6|8925.2|375317
1534024800000|2018-08-11 22:00:00|8932|8918|8927.2|8923.6|8937.1|8927|8921.9|8910.7|7565
1534111200000|2018-08-12 22:00:00|8927.1|8923.4|8938.6|8935.5|8955.5|8947.5|8913.1|8911.9|306598
1534197600000|2018-08-13 22:00:00|8938.1|8935.6|8921.1|8918.8|8940.3|8938.3|8896.9|8895.2|283523
1534284000000|2018-08-14 22:00:00|8921.2|8918.7|8937.8|8935.8|8946.1|8938.9|8901.5|8900|285130
1534370400000|2018-08-15 22:00:00|8937.9|8935.9|8945.7|8942.8|8966.1|8959.7|8934.6|8933.2|293195
1534456800000|2018-08-16 22:00:00|8945.8|8943|8973.8|8969.6|8979|8977.6|8936.3|8935.3|233451
1534629600000|2018-08-18 22:00:00|8978.8|8964.8|8974|8970.7|8980.9|8974.9|8970.2|8964.3|6612
1534716000000|2018-08-19 22:00:00|8973.6|8971.2|8980|8978|8984|8978.9|8940|8938.6|200776
1534802400000|2018-08-20 22:00:00|8980.2|8978.2|8969.4|8966.1|9003.8|9002.1|8949.3|8948.1|267397
1534888800000|2018-08-21 22:00:00|8969.5|8966|8980.6|8977.5|9005.7|9004.6|8962.5|8961.2|235108
1534975200000|2018-08-22 22:00:00|8980.9|8977.3|9012.2|9007.9|9024|9023.1|8970.7|8969.4|254694
1535061600000|2018-08-23 22:00:00|9011.8|9007.6|9049.2|9041.2|9052.9|9052|9002.3|9001.4|230895
1535234400000|2018-08-25 22:00:00|9054.3|9047.1|9051.4|9043.4|9059|9048.3|9044.4|9034|8829
1535320800000|2018-08-26 22:00:00|9049.6|9045.5|9059.6|9054|9066.9|9065.9|9034.9|9032.2|202934
1535407200000|2018-08-27 22:00:00|9059.4|9055|9085.3|9082.8|9099.3|9098.3|9056.8|9053|259729
1535493600000|2018-08-28 22:00:00|9085.2|9082.7|8987.6|8984.8|9092.7|9091.4|8983.7|8982.3|311414
1535580000000|2018-08-29 22:00:00|8987.3|8985.3|8967.6|8964.5|8993.7|8992.5|8954.2|8953.3|287873
1535666400000|2018-08-30 22:00:00|8967.7|8964.6|8957.7|8951.7|8988.7|8987.3|8938.4|8937.1|315894
1535839200000|2018-09-01 22:00:00|8968.5|8954.5|8977.9|8974.3|8995.8|8990.1|8968.5|8954.5|6420
1535925600000|2018-09-02 22:00:00|8977.8|8974.2|9025.8|9022.6|9034.3|9033.2|8969.6|8966.6|211149
1536012000000|2018-09-03 22:00:00|9025.9|9022.5|9010.5|9007.6|9028.6|9027|8989.6|8988.7|251172
1536098400000|2018-09-04 22:00:00|9010.4|9007.7|9011|9008.2|9053.3|9051.9|8956.4|8955.2|282931
1536184800000|2018-09-05 22:00:00|9010.9|9008.4|8992.4|8989.5|9020.5|9018.7|8974.8|8973.4|265801
1536271200000|2018-09-06 22:00:00|8992.7|8989.6|8946.6|8942.3|9007|9006.1|8913.6|8912|282111
1536444000000|2018-09-08 22:00:00|8942.5|8929.9|8941.6|8938.9|8947.5|8942.2|8938.5|8929.1|3048
1536530400000|2018-09-09 22:00:00|8941.7|8939.1|8902.1|8899.5|8958|8957.1|8895.4|8894|218712
1536616800000|2018-09-10 22:00:00|8901.9|8899.9|8912.6|8909|8939|8936.9|8877.5|8875.5|250153
1536703200000|2018-09-11 22:00:00|8913|8908.8|8914.3|8910.3|8938|8936.6|8884.6|8878.9|244879
1536789600000|2018-09-12 22:00:00|8914.4|8910.4|8921.8|8917.4|8931.2|8929.9|8894.1|8890.2|232118
1536876000000|2018-09-13 22:00:00|8921.9|8917.3|8894.5|8891|8933.8|8932.5|8892.4|8888.3|218750
1537048800000|2018-09-15 22:00:00|8899.8|8885.8|8897.3|8891.8|8908|8896.4|8891.4|8885.3|5336
1537135200000|2018-09-16 22:00:00|8896.7|8891.7|8883.4|8880|8904.8|8903.6|8876|8873.3|212868
1537221600000|2018-09-17 22:00:00|8883.5|8879.7|8878.4|8874.6|8910|8908.7|8871.2|8868.8|295104
1537308000000|2018-09-18 22:00:00|8878.5|8874.7|8882.8|8879.4|8921.3|8918.6|8862.1|8860.8|285360
1537394400000|2018-09-19 22:00:00|8883|8879.1|8875.7|8872.5|8891.1|8889.8|8848.3|8847.4|329500
1537480800000|2018-09-20 22:00:00|8875.8|8872.4|8987.8|8979.8|8996.3|8995.4|8872.7|8870.5|304168
1537653600000|2018-09-22 22:00:00|8999.3|8989.7|8980.3|8977.7|9001.4|8991|8977.1|8967.9|6842
1537740000000|2018-09-23 22:00:00|8980.4|8977.6|8957.6|8955.6|8987.9|8986.6|8935.6|8934.7|237895
1537826400000|2018-09-24 22:00:00|8957.7|8955.7|8929.6|8926.3|8975.9|8975|8921.1|8917.9|257027
1537912800000|2018-09-25 22:00:00|8929.5|8926.2|8920.8|8917.4|8946.9|8945.8|8901.4|8899.4|266413
1537999200000|2018-09-26 22:00:00|8920.7|8917.3|8901.1|8897.5|8937.8|8936.4|8885.3|8883.7|301344
1538085600000|2018-09-27 22:00:00|8900.9|8897.7|8907.9|8904.4|8915|8914.1|8873.2|8872.3|270931
1538258400000|2018-09-29 22:00:00|8914.2|8904|8909.7|8903.4|8916.2|8908.2|8905.5|8894|2426
1538344800000|2018-09-30 22:00:00|8909.8|8904.2|8879.1|8877|8915.8|8914.7|8860.1|8857.6|238770
1538431200000|2018-10-01 22:00:00|8879|8877.1|8897.7|8895.2|8915.2|8913.9|8867.2|8865.9|207863
1538517600000|2018-10-02 22:00:00|8897.1|8895.1|8865.9|8863.6|8919.2|8917.6|8860.3|8857.8|244423
1538604000000|2018-10-03 22:00:00|8865.8|8863.7|8844.4|8840|8876.9|8875.4|8835.2|8833.1|240640
1538690400000|2018-10-04 22:00:00|8843.9|8840.8|8784.3|8779.5|8848|8846.9|8777.2|8776.3|229673
1538863200000|2018-10-06 22:00:00|8780.3|8771.4|8782.7|8779.7|8798.7|8784.8|8780|8771.1|6374
1538949600000|2018-10-07 22:00:00|8782.8|8779.5|8780.3|8775.9|8807.7|8806.7|8773|8771.5|199455
1539036000000|2018-10-08 22:00:00|8779.8|8776.4|8747.3|8743.1|8791.9|8790.9|8733.5|8732.1|240715
1539122400000|2018-10-09 22:00:00|8747.1|8743.4|8735.4|8732.4|8751|8749.6|8723.7|8722.7|234820
1539208800000|2018-10-10 22:00:00|8735.3|8732.3|8763.4|8760.1|8774.5|8773.1|8730.5|8728.8|302982
1539295200000|2018-10-11 22:00:00|8763.3|8760.2|8791.1|8787.6|8796.1|8794.5|8745.9|8744.4|226638
1539468000000|2018-10-13 22:00:00|8823.5|8809.5|8819|8816|8826.9|8817.6|8807.4|8799.4|1725
1539554400000|2018-10-14 22:00:00|8818.9|8816.4|8806|8801.4|8827.2|8825.3|8796.3|8786|190977
1539640800000|2018-10-15 22:00:00|8806.1|8801.2|8778.9|8775.8|8811.2|8809.7|8753.1|8751.9|216815
1539727200000|2018-10-16 22:00:00|8778.7|8776.1|8778.2|8772.5|8810.8|8807.6|8765.5|8762.5|227680
1539813600000|2018-10-17 22:00:00|8778.4|8772.6|8801.2|8795.8|8807.3|8806|8771.4|8770.3|234499
1539900000000|2018-10-18 22:00:00|8801.3|8795.9|8813.7|8809.8|8834.3|8832.7|8776.2|8775.3|250265
1540072800000|2018-10-20 22:00:00|8822.3|8808.3|8814.7|8806.7|8829.9|8817.2|8807.5|8797.8|5425
1540159200000|2018-10-21 22:00:00|8814.8|8806.8|8846.6|8838.9|8857.5|8856.5|8806.7|8803.7|256162
1540245600000|2018-10-22 22:00:00|8846.7|8838.7|8839.6|8831.6|8849.6|8847.3|8798.8|8797.9|280392
1540332000000|2018-10-23 22:00:00|8839.2|8832|8848.1|8843.9|8850.4|8848.7|8816.2|8815.3|281846
1540418400000|2018-10-24 22:00:00|8848.2|8843.8|8875.3|8869.9|8884.1|8882.6|8832.1|8831.2|270805
1540504800000|2018-10-25 22:00:00|8875|8870|8890.9|8886.3|8897.7|8895.7|8862.2|8861.3|307446
1540677600000|2018-10-27 22:00:00|8891.9|8878.2|8886.8|8884.8|8895.4|8887.1|8884|8874.2|7518
1540767600000|2018-10-28 23:00:00|8886.7|8884.7|8886.4|8884.3|8901.2|8899.9|8868.8|8867.9|260784
1540854000000|2018-10-29 23:00:00|8886.6|8884.4|8928.2|8926.2|8940.6|8939.2|8883.5|8882.3|246436
1540940400000|2018-10-30 23:00:00|8928.4|8926.4|8861.8|8859.8|8933.4|8932.1|8843.4|8841.7|255672
1541026800000|2018-10-31 23:00:00|8862.1|8860.1|8775.4|8773.4|8864.7|8863.2|8758.5|8756.5|333529
1541113200000|2018-11-01 23:00:00|8775.5|8773.5|8782.4|8779.8|8803.3|8799.9|8768.5|8767.6|266439
1541286000000|2018-11-03 23:00:00|8747.6|8742.1|8758.9|8754.9|8765.5|8760.6|8739.6|8729.7|18129
1541372400000|2018-11-04 23:00:00|8759.1|8754.7|8736.2|8733.8|8775|8772.1|8735|8731.4|235638
1541458800000|2018-11-05 23:00:00|8736.1|8734|8722.3|8719.8|8755.2|8754.3|8713.3|8711.3|253069
1541545200000|2018-11-06 23:00:00|8722.6|8719.7|8708.5|8703.6|8747.3|8746.4|8703.8|8699.4|311911
1541631600000|2018-11-07 23:00:00|8708.4|8703.8|8698.4|8696.1|8738.5|8737.6|8691.6|8689.6|275788
1541718000000|2018-11-08 23:00:00|8698.6|8696.2|8737.9|8734.3|8745.4|8744.2|8692.2|8691.3|277792
1541890800000|2018-11-10 23:00:00|8762.3|8757.5|8757.1|8755.1|8775.9|8764.8|8755.2|8746.8|7654
1541977200000|2018-11-11 23:00:00|8757.2|8754.8|8730.9|8728.5|8774.9|8773.3|8709.9|8708.5|214930
1542063600000|2018-11-12 23:00:00|8730.8|8728.7|8669.6|8667.6|8742.7|8741.8|8656.5|8655.4|244601
1542150000000|2018-11-13 23:00:00|8669.7|8667.7|8712.2|8708.1|8759.1|8757.1|8668.3|8665.6|291018
1542236400000|2018-11-14 23:00:00|8712.7|8708.6|8872.5|8870|8889.8|8888.4|8705.6|8703.9|315354
1542322800000|2018-11-15 23:00:00|8872.8|8870.1|8908.8|8896.9|8912.8|8904.4|8825.5|8823.6|247430
1542495600000|2018-11-17 23:00:00|8893.1|8879.7|8896|8893.8|8905.4|8900.7|8888.4|8874.6|7091
1542582000000|2018-11-18 23:00:00|8896.8|8894.8|8906.5|8901.6|8933.8|8931.8|8867.9|8866.2|198080
1542668400000|2018-11-19 23:00:00|8906.3|8901.4|8889.9|8887.6|8923.7|8922.2|8876|8874.1|212769
1542754800000|2018-11-20 23:00:00|8889.7|8887.4|8915.8|8911.7|8924.6|8923.3|8887.5|8884.2|186602
1542841200000|2018-11-21 23:00:00|8915.9|8911.9|8857.4|8854.5|8923.6|8922.6|8841.6|8840|192175
1542927600000|2018-11-22 23:00:00|8857.5|8854.1|8850.4|8842.4|8879.1|8877.3|8839.1|8834.4|188032
1543100400000|2018-11-24 23:00:00|8845.9|8837.3|8845.7|8840.3|8854.8|8842.2|8841.2|8832.7|3359
1543186800000|2018-11-25 23:00:00|8845.6|8841.2|8845.3|8840.2|8869.8|8868.5|8837.2|8832.8|197704
1543273200000|2018-11-26 23:00:00|8845.6|8840.1|8868.6|8863.9|8888.4|8887.5|8843.8|8839.9|235980
1543359600000|2018-11-27 23:00:00|8868.7|8864.1|8866|8862.5|8877.3|8875.1|8811|8809.5|234372
1543446000000|2018-11-28 23:00:00|8866.1|8862.6|8911.5|8909.5|8921.3|8920.2|8860.3|8857.1|210156
1543532400000|2018-11-29 23:00:00|8911.4|8909.4|8880.9|8874.3|8925.5|8924.6|8861|8860|197983
1543705200000|2018-12-01 23:00:00|8896.1|8887.5|8898.3|8895.1|8923.8|8909.7|8893.5|8877.5|9653
1543791600000|2018-12-02 23:00:00|8898.2|8895.2|8923.9|8920.8|8930.1|8924.7|8863.7|8862.8|228589
1543878000000|2018-12-03 23:00:00|8923.6|8920.7|8920.9|8917.4|8945.6|8944.7|8890.3|8889.1|277246
1543964400000|2018-12-04 23:00:00|8920.8|8917.5|8912.8|8908.2|8933|8931.6|8875.5|8873.5|208618
1544050800000|2018-12-05 23:00:00|8912.9|8907.9|8904.8|8900.1|8929.1|8927.3|8887.1|8885.9|241436
1544137200000|2018-12-06 23:00:00|8904.6|8900.5|8952.8|8946.8|8968.9|8967.6|8899.7|8897.4|218128
1544310000000|2018-12-08 23:00:00|8975.4|8957.4|8966.4|8964|8976.8|8967|8960.2|8952.2|7774
1544396400000|2018-12-09 23:00:00|8966.5|8964.1|9038.5|9035.5|9088.6|9086.6|8960.5|8958.9|243496
1544482800000|2018-12-10 23:00:00|9038.6|9035.4|9066|9064|9071.1|9069.2|9006.7|9005.1|214461
1544569200000|2018-12-11 23:00:00|9065.8|9063.8|9005|8997.5|9070.3|9068.3|8969.1|8967.6|242555
1544655600000|2018-12-12 23:00:00|9005.2|8997.3|8975.9|8971.2|9015.8|9014.1|8953.3|8951.3|196295
1544742000000|2018-12-13 23:00:00|8976.4|8970.9|8984.7|8980.9|9006|9004.6|8961.7|8960.8|180006
1544914800000|2018-12-15 23:00:00|8973.2|8963.6|8986.9|8982.6|8999.7|8991.7|8972.4|8959|7697
1545001200000|2018-12-16 23:00:00|8986.8|8982.4|8996.5|8994.5|9006|9004|8974|8971.8|225967
1545087600000|2018-12-17 23:00:00|8996.7|8994.3|8991.7|8988.1|9011.5|9010.4|8963.7|8962.5|211588
1545174000000|2018-12-18 23:00:00|8991.6|8987.8|9020|9017.1|9042.2|9040.6|8982.9|8981.7|250898
1545260400000|2018-12-19 23:00:00|9019.8|9017|9046.5|9044.4|9055.6|9054.5|9008.5|9007.2|238391
1545346800000|2018-12-20 23:00:00|9046.4|9044.1|9004.6|8996.6|9052.8|9049.8|8983.5|8981.4|279541
1545519600000|2018-12-22 23:00:00|9007.8|8994.8|8994.3|8988.4|9009|8994.8|8984.9|8970.7|7689
1545606000000|2018-12-23 23:00:00|8994.8|8986.8|8973.4|8965.4|9027.8|9026.4|8965|8961.4|195566
1545692400000|2018-12-24 23:00:00|8995.7|8977.7|9007.5|8989.5|9011.4|8993.4|8995.7|8977.7|2354
1545778800000|2018-12-25 23:00:00|9007.4|8989.4|8987.7|8980.1|9014|9007.6|8968|8965.2|165753
1545865200000|2018-12-26 23:00:00|8987.6|8979.9|9040.6|9037.3|9062.7|9060.7|8981.3|8976.8|311155
1545951600000|2018-12-27 23:00:00|9040.3|9037.5|9015.3|9007.3|9061|9059.5|9004.4|9003.4|236727
1546124400000|2018-12-29 23:00:00|9016|9000.2|9013.2|9006.8|9024.9|9009.4|9008|8994|4276
1546210800000|2018-12-30 23:00:00|9010.3|9006.9|8994.8|8986.8|9022.6|9020.6|8927.8|8926.8|173525
1546297200000|2018-12-31 23:00:00|8992.8|8974.8|8999.7|8991.7|9008.4|9000.4|8990.3|8974.8|3323
1546383600000|2019-01-01 23:00:00|8999|8991|9099.6|9076.6|9125.1|9107.1|8981.8|8980.2|252814
1546470000000|2019-01-02 23:00:00|9099.3|9076.3|9017.7|9015.5|9102.3|9081.8|9012.1|9006.9|291118
1546556400000|2019-01-03 23:00:00|9018.6|9014.9|8959.9|8954|9030.9|9028.9|8944.6|8943.6|240506
1546729200000|2019-01-05 23:00:00|8961.7|8950.3|8966|8958|8969.4|8963.7|8957.2|8943.2|4167
1546815600000|2019-01-06 23:00:00|8965.9|8957.9|8976.3|8974.1|8992.2|8991.3|8952.9|8950.9|196396
1546902000000|2019-01-07 23:00:00|8976.2|8973.6|8998.2|8994.5|9007|9006.1|8949.2|8947.2|206293
1546988400000|2019-01-08 23:00:00|8998.4|8995.2|9025.9|9022.7|9041.8|9040.9|8975.8|8974.9|254648
1547074800000|2019-01-09 23:00:00|9026.1|9023.1|9022|9014|9060.2|9059.3|9012.8|9010.1|227826
1547161200000|2019-01-10 23:00:00|9022.1|9014.1|8935|8928.1|9063.1|9062.2|8923|8921.2|243564
1547334000000|2019-01-12 23:00:00|8914.9|8901.5|8914.7|8912.2|8931.3|8919|8911.9|8899|4799
1547420400000|2019-01-13 23:00:00|8914.8|8912.7|8915.5|8910.2|8953.1|8952.2|8876|8874.5|219944
1547506800000|2019-01-14 23:00:00|8915.8|8910.5|8870|8864.7|8988.9|8984.6|8855.8|8854.1|286983
1547593200000|2019-01-15 23:00:00|8867.8|8864.6|8848.8|8846.7|8890.6|8889|8839.5|8836|232064
1547679600000|2019-01-16 23:00:00|8848.9|8846.6|8770.9|8768.3|8870.7|8869.8|8764|8762.5|239467
1547766000000|2019-01-17 23:00:00|8770.8|8768.4|8840.7|8832.7|8840.7|8839|8769.8|8766.5|223401
1547938800000|2019-01-19 23:00:00|8833.3|8820.6|8835.8|8830.2|8846.8|8833|8821.5|8803.5|4569
1548025200000|2019-01-20 23:00:00|8836|8829.6|8817.7|8814.3|8863.9|8862.2|8807.2|8805.5|179405
1548111600000|2019-01-21 23:00:00|8817.2|8814.2|8768.3|8766.3|8829.2|8828.3|8760.7|8759.7|216141
1548198000000|2019-01-22 23:00:00|8769.1|8767.1|8702|8700|8783.5|8781.8|8698.5|8697.4|224180
1548284400000|2019-01-23 23:00:00|8702.1|8699.9|8648.7|8645.9|8725.7|8724.8|8646.6|8643.8|237506
1548370800000|2019-01-24 23:00:00|8648.6|8646.8|8645.2|8638|8682.9|8681.4|8618.1|8616.7|257040
1548543600000|2019-01-26 23:00:00|8661.5|8652.1|8638.4|8635.8|8661.5|8652.1|8638.3|8630.6|3141
1548630000000|2019-01-27 23:00:00|8638.5|8635.9|8692.5|8690.1|8696.1|8694.8|8638.3|8635.3|182247
1548716400000|2019-01-28 23:00:00|8692.6|8689.8|8744.6|8742.6|8758.9|8755.6|8656.7|8654.9|241751
1548802800000|2019-01-29 23:00:00|8744.5|8742.5|8756.1|8753.8|8769.3|8763.3|8714.8|8713.7|240667
1548889200000|2019-01-30 23:00:00|8756.2|8754.4|8733.9|8729.9|8767.3|8766.4|8711.9|8710.6|219523
1548975600000|2019-01-31 23:00:00|8733.6|8730|8761.9|8755.8|8794.1|8792.9|8727.5|8726.6|202701
1549148400000|2019-02-02 23:00:00|8766.1|8750.8|8762.4|8757.7|8778.5|8764.6|8753.8|8750.6|7253
1549234800000|2019-02-03 23:00:00|8762.1|8757.6|8774.8|8768.2|8779|8774.7|8726.6|8725.2|169914
1549321200000|2019-02-04 23:00:00|8774.1|8768|8805.1|8800.1|8822.3|8821.4|8751.8|8746.4|166215
1549407600000|2019-02-05 23:00:00|8804.7|8800.4|8789.6|8786.1|8812.3|8807.2|8773.3|8769.8|172357
1549494000000|2019-02-06 23:00:00|8789.9|8786|8756.7|8753.9|8815.1|8813.6|8728.7|8727.8|178162
1549580400000|2019-02-07 23:00:00|8756.8|8754|8745.7|8737.7|8765.6|8764.7|8742.7|8736.4|147940
1549753200000|2019-02-09 23:00:00|8757.6|8739.7|8754|8750.2|8768|8754.7|8749.6|8734.3|6335
1549839600000|2019-02-10 23:00:00|8753.9|8750.3|8770.2|8767|8777.2|8776.2|8745.8|8744.9|165595
1549926000000|2019-02-11 23:00:00|8770.4|8766.9|8788.5|8785.5|8793.6|8789.3|8757|8756|169974
1550012400000|2019-02-12 23:00:00|8788.6|8785.6|8761.8|8759.8|8793.8|8792.5|8744.4|8742.6|179099
1550098800000|2019-02-13 23:00:00|8762|8760|8825.8|8821|8840.8|8839.9|8759.9|8757.9|192480
1550185200000|2019-02-14 23:00:00|8825.9|8820.4|8763.4|8759.1|8830.1|8827.3|8753|8751.9|186259
1550358000000|2019-02-16 23:00:00|8746|8738.8|8752.4|8749.7|8760.2|8751.1|8745.7|8734.8|2778
1550444400000|2019-02-17 23:00:00|8752.5|8749.4|8755.5|8750.2|8768.5|8767.5|8742.3|8741.1|175572
1550530800000|2019-02-18 23:00:00|8755.4|8749.9|8684.5|8680.8|8763.4|8762.5|8672.8|8671.9|183431
1550617200000|2019-02-19 23:00:00|8684.4|8680.7|8695.6|8691.5|8715.7|8714.1|8673.7|8672.3|197440
1550703600000|2019-02-20 23:00:00|8695.2|8691.3|8699.1|8691.1|8705.5|8703.7|8666.4|8665.3|204611
1550790000000|2019-02-21 23:00:00|8699|8691|8682.7|8676.6|8729.2|8728.1|8677.6|8675.9|181088
1550962800000|2019-02-23 23:00:00|8683.9|8674.9|8684.7|8679.6|8693|8683|8673.2|8664|5844
1551049200000|2019-02-24 23:00:00|8684.8|8679.5|8658.4|8656.2|8700.5|8699.4|8640.2|8632.2|186501
1551135600000|2019-02-25 23:00:00|8658.2|8656.3|8594.9|8592.9|8661.1|8659|8563.2|8562|233143
1551222000000|2019-02-26 23:00:00|8595|8593|8546.5|8543.8|8597.1|8595.8|8529.7|8528.8|234516
1551308400000|2019-02-27 23:00:00|8546|8543.9|8574.5|8572.5|8586.7|8585.8|8542.6|8540.6|215030
1551394800000|2019-02-28 23:00:00|8574.6|8572.4|8605|8601.3|8623.8|8622.9|8571.7|8570.8|203538
1551567600000|2019-03-02 23:00:00|8593|8584.5|8599.4|8597|8603.5|8597.5|8585.8|8568.2|7522
1551654000000|2019-03-03 23:00:00|8599.6|8597.1|8604.8|8600.7|8610.1|8608.5|8558.5|8557.6|191203
1551740400000|2019-03-04 23:00:00|8605.2|8600.9|8596.8|8591.8|8646.8|8645.2|8577.4|8575.3|200623
1551826800000|2019-03-05 23:00:00|8596.5|8592.2|8585.9|8583.6|8620.2|8619|8581.3|8579.8|153682
1551913200000|2019-03-06 23:00:00|8585.7|8583.8|8557.1|8554.9|8625.1|8624.2|8537|8535.3|189442
1551999600000|2019-03-07 23:00:00|8557.2|8554.8|8633.6|8627.5|8655.4|8654.5|8548.6|8547.4|183503
1552172400000|2019-03-09 23:00:00|8669.6|8651.6|8653.5|8651.5|8671.1|8653.2|8646.7|8639.1|7260
1552258800000|2019-03-10 23:00:00|8653.4|8651.4|8513.1|8509|8676.6|8675.7|8476.1|8472.4|228635
1552345200000|2019-03-11 23:00:00|8512.8|8510|8633.5|8631.5|8655.6|8654|8491.4|8489.6|273549
1552431600000|2019-03-12 23:00:00|8633.4|8631.4|8519.6|8517.6|8641.4|8639.8|8473.5|8471.5|222490
1552518000000|2019-03-13 23:00:00|8519.8|8517.8|8535.1|8533.1|8563.4|8561.6|8499.4|8498.3|259458
1552604400000|2019-03-14 23:00:00|8535.3|8533.3|8522.4|8514.9|8575.9|8574.4|8509.5|8508.4|214487
1552777200000|2019-03-16 23:00:00|8518.4|8510.1|8522.6|8520.6|8523.5|8521.1|8517.3|8506.5|3669
1552863600000|2019-03-17 23:00:00|8522.5|8520.5|8559.7|8557.7|8595.8|8594.6|8511.5|8510|166263
1552950000000|2019-03-18 23:00:00|8559.8|8557.8|8558.6|8556.6|8571.1|8569.5|8534.3|8532.7|166394
1553036400000|2019-03-19 23:00:00|8558.7|8556.7|8656.6|8654.6|8667.3|8665.8|8554.7|8553|229114
1553122800000|2019-03-20 23:00:00|8656.5|8654.5|8670.6|8668.6|8723.9|8722.8|8637.8|8636.2|236557
1553209200000|2019-03-21 23:00:00|8670.5|8668.5|8559.6|8552.9|8672.5|8670.8|8533.4|8532.3|235281
1553382000000|2019-03-23 23:00:00|8553.9|8537.8|8551.7|8549.7|8569.2|8555.2|8548.7|8534.4|7701
1553468400000|2019-03-24 23:00:00|8551.5|8549.5|8566.4|8564.4|8599.1|8598.2|8546.2|8543.5|223599
1553554800000|2019-03-25 23:00:00|8566.5|8564.5|8538.2|8536.2|8596.8|8595.4|8519.8|8518.3|206087
1553641200000|2019-03-26 23:00:00|8538.3|8536.3|8553|8551|8555.6|8552.5|8484.1|8482.5|246619
1553727600000|2019-03-27 23:00:00|8552.8|8550.8|8601.2|8599.2|8612.5|8608.3|8528|8526.3|216627
1553814000000|2019-03-28 23:00:00|8601.3|8599.3|8609|8604|8651|8648.6|8551.8|8549.8|225686
1553986800000|2019-03-30 23:00:00|8619.5|8609.5|8617.9|8612.8|8630.2|8617.6|8608.4|8594|3352
1554069600000|2019-03-31 22:00:00|8618.2|8613.6|8582.7|8580.1|8628|8626.5|8525.7|8524|227216
1554156000000|2019-04-01 22:00:00|8582|8580|8533.6|8530.9|8609|8607.7|8519.7|8518.2|230632
1554242400000|2019-04-02 22:00:00|8534|8530.4|8542.7|8538.1|8559.4|8557.4|8503|8502.1|208267
1554328800000|2019-04-03 22:00:00|8543|8538|8587.3|8581.4|8594.7|8593|8518.7|8517.4|186789
1554415200000|2019-04-04 22:00:00|8586.8|8583.8|8606.9|8601.8|8638.2|8636.9|8557.9|8555.9|179725
1554588000000|2019-04-06 22:00:00|8611.8|8593.8|8607.4|8599.4|8618.9|8608.7|8601.8|8592.7|3295
1554674400000|2019-04-07 22:00:00|8607.5|8599.5|8620.6|8618.3|8646|8645.1|8590.9|8589.6|170830
1554760800000|2019-04-08 22:00:00|8620.5|8618|8629.1|8626.8|8653|8651.7|8594.4|8592.9|191049
1554847200000|2019-04-09 22:00:00|8628.6|8626.6|8617.9|8614.7|8633.9|8631.9|8591.5|8590.6|178923
1554933600000|2019-04-10 22:00:00|8618.1|8614.9|8625.1|8620.9|8636.1|8634.1|8605.5|8604|165395
1555020000000|2019-04-11 22:00:00|8625|8621|8648.4|8641.8|8658.1|8656.7|8621.9|8619|165490
1555192800000|2019-04-13 22:00:00|8643.6|8634.6|8646.2|8643|8651.4|8645.2|8635.6|8619.7|2449
1555279200000|2019-04-14 22:00:00|8645.9|8642.9|8629|8625.6|8650.1|8649|8619|8618.1|112770
1555365600000|2019-04-15 22:00:00|8629.1|8625.7|8651.8|8647.9|8660.3|8659.4|8626.1|8624.8|138562
1555452000000|2019-04-16 22:00:00|8652.2|8647.6|8666.6|8663|8683.6|8680.8|8648.1|8646.1|126038
1555538400000|2019-04-17 22:00:00|8666.7|8663.1|8648.4|8642.6|8668|8665.7|8637.1|8632.2|138687
1555624800000|2019-04-18 22:00:00|8648.5|8642.8|8662.2|8654.2|8664.7|8656.7|8645.4|8640.1|322814
1555797600000|2019-04-20 22:00:00|8657.6|8648.6|8660.3|8653.8|8664.1|8656.1|8651.1|8640|1423
1555884000000|2019-04-21 22:00:00|8658.5|8653.6|8673.5|8669.6|8680.7|8675.7|8648.1|8646.2|66862
1555970400000|2019-04-22 22:00:00|8673.7|8669.3|8680.2|8676.6|8684.6|8681.1|8636.5|8635.6|112186
1556056800000|2019-04-23 22:00:00|8680.1|8676.5|8647.1|8643.6|8681.6|8678.8|8631.5|8629.5|123813
1556143200000|2019-04-24 22:00:00|8647.2|8643.2|8636.1|8631.4|8655.2|8654.1|8627.2|8626.3|134385
1556229600000|2019-04-25 22:00:00|8636.4|8631.5|8630|8622|8640.3|8639|8622.5|8620.9|113509
1556402400000|2019-04-27 22:00:00|8634.2|8626.2|8628.9|8626.1|8641.3|8628.8|8627.9|8617.6|1558
1556488800000|2019-04-28 22:00:00|8629.8|8625.9|8650.7|8647.8|8653.7|8649.8|8621.3|8620.4|97816
1556575200000|2019-04-29 22:00:00|8651|8648.1|8605.1|8597.9|8651.2|8648.9|8590.9|8590|123905
1556661600000|2019-04-30 22:00:00|8605.3|8598|8581.1|8578.7|8607|8606.1|8578.4|8575.6|110999
1556748000000|2019-05-01 22:00:00|8581.2|8578.5|8575.5|8571.7|8599.6|8597.6|8569|8565|119749
1556834400000|2019-05-02 22:00:00|8575.3|8571.8|8505.6|8500.2|8587.9|8587|8497.7|8496.3|125994
1557007200000|2019-05-04 22:00:00|8503.8|8489.5|8498.3|8493.5|8516.3|8500.6|8493.3|8482.2|4411
1557093600000|2019-05-05 22:00:00|8498.2|8493.4|8551.4|8548.2|8559.1|8556.3|8495.5|8490.1|124511
1557180000000|2019-05-06 22:00:00|8551.3|8548.4|8565.1|8560.5|8581.8|8580.9|8538.4|8537.3|118900
1557266400000|2019-05-07 22:00:00|8565.4|8560.4|8609.2|8601.2|8624.9|8623.4|8561.1|8559.7|125972
1557352800000|2019-05-08 22:00:00|8609.3|8601.3|8623.8|8619.9|8649.2|8648.2|8597.7|8596.3|129941
1557439200000|2019-05-09 22:00:00|8623.7|8620.1|8641.8|8638.2|8644.7|8642.3|8620.1|8616.1|119963
1557612000000|2019-05-11 22:00:00|8643.7|8635.7|8643.5|8636.6|8651.9|8639.4|8633.5|8625.5|4044
1557698400000|2019-05-12 22:00:00|8643.6|8636.7|8662.3|8658.8|8681.2|8680.3|8624.9|8624|113288
1557784800000|2019-05-13 22:00:00|8662.4|8658.9|8683.5|8679.7|8692.3|8691.4|8660.9|8657.8|109770
1557871200000|2019-05-14 22:00:00|8684.1|8679.9|8726|8723|8737.7|8735.7|8669.2|8668.3|118737
1557957600000|2019-05-15 22:00:00|8725.9|8722.9|8734.8|8728.9|8748.5|8747.6|8721.7|8719.9|93785
1558044000000|2019-05-16 22:00:00|8734.9|8729|8775|8771|8779.3|8778.4|8731.3|8728.5|106387
1558216800000|2019-05-18 22:00:00|8767.1|8754.4|8765.9|8763.4|8776.3|8767|8757.3|8743.4|1778
1558303200000|2019-05-19 22:00:00|8766.1|8763.3|8776.9|8772.7|8785|8784.1|8750.1|8749.2|84855
1558389600000|2019-05-20 22:00:00|8776.8|8772.9|8784.8|8782|8790.6|8789.2|8725.8|8723.2|114147
1558476000000|2019-05-21 22:00:00|8785.2|8782.1|8809.7|8805.8|8840.3|8839.4|8772.7|8771.8|108662
1558562400000|2019-05-22 22:00:00|8809.3|8805.9|8834.4|8830.3|8839.4|8837.3|8790.6|8789.1|118078
1558648800000|2019-05-23 22:00:00|8834.5|8830.4|8816.5|8813.1|8850.9|8850|8803.4|8801.9|107925
1558821600000|2019-05-25 22:00:00|8800.4|8786.2|8815.7|8807.7|8819|8811.5|8800.1|8785.5|2257
1558908000000|2019-05-26 22:00:00|8815.6|8807.6|8830|8825.5|8837.5|8835|8790.7|8789.8|108734
1558994400000|2019-05-27 22:00:00|8829.9|8825.1|8822.8|8820.8|8842.2|8841.3|8806.4|8805.5|112349
1559080800000|2019-05-28 22:00:00|8823|8820.9|8817.1|8813.9|8833.1|8832.2|8798.9|8798|112717
1559167200000|2019-05-29 22:00:00|8816.4|8814|8829.7|8826.2|8841.5|8840.6|8808.6|8807|93066
1559253600000|2019-05-30 22:00:00|8829.8|8826.3|8843.8|8839|8875.5|8874.3|8822.8|8821.6|127812
1559426400000|2019-06-01 22:00:00|8843.4|8833.6|8840|8836.9|8853.2|8838.7|8838.2|8824|1861
1559512800000|2019-06-02 22:00:00|8840.1|8838.3|8882.1|8874.1|8891.3|8887.5|8825.5|8824.6|134492
1559599200000|2019-06-03 22:00:00|8881.9|8873.9|8862.3|8859.9|8903.1|8901.7|8852.7|8851.8|134173
1559685600000|2019-06-04 22:00:00|8862.4|8860.3|8848.9|8845.3|8879.4|8878|8842.3|8840.4|135810
1559772000000|2019-06-05 22:00:00|8849.2|8845.6|8885.3|8881|8891.4|8890.5|8829.2|8826.6|142406
1559858400000|2019-06-06 22:00:00|8885.4|8881.1|8899.8|8894.6|8903.4|8901.1|8850.1|8849.2|117253
1560031200000|2019-06-08 22:00:00|8891.5|8882.6|8899.1|8892.9|8906.1|8896.4|8890.5|8872.7|4233
1560117600000|2019-06-09 22:00:00|8901|8893|8920.9|8916.9|8930.2|8929.3|8881|8880.1|109977
1560204000000|2019-06-10 22:00:00|8920.7|8917|8905.9|8900.9|8933|8932.1|8891.6|8890.7|122323
1560290400000|2019-06-11 22:00:00|8906|8901.1|8898.6|8894.3|8916.5|8915.2|8872.2|8871.3|133044
1560376800000|2019-06-12 22:00:00|8898.8|8894.4|8898.8|8893.2|8920.2|8919.3|8877.8|8876.9|118721
1560463200000|2019-06-13 22:00:00|8898.5|8893.3|8906.5|8902.3|8918.3|8917.4|8891.3|8889.6|131378
1560636000000|2019-06-15 22:00:00|8911.3|8898.8|8908.7|8902.5|8926.6|8910.9|8901.9|8892.9|5701
1560722400000|2019-06-16 22:00:00|8908.4|8902.6|8952.5|8949.6|8954.1|8950.9|8904.4|8901.3|96620
1560808800000|2019-06-17 22:00:00|8952.4|8949.7|8917.7|8913.5|8976|8974|8911.2|8909.4|143706
1560895200000|2019-06-18 22:00:00|8917.6|8913|8883.1|8880.1|8927.5|8926.6|8874.2|8873.1|129719
1560981600000|2019-06-19 22:00:00|8883.2|8880|8890.2|8887.2|8924.2|8922.3|8873.2|8872.2|158701
1561068000000|2019-06-20 22:00:00|8890.3|8887.1|8922.2|8918.4|8946|8945.1|8885.6|8884.2|138541
1561240800000|2019-06-22 22:00:00|8933.2|8923.7|8931.8|8926.2|8941.7|8929.6|8922.7|8913.2|4091
1561327200000|2019-06-23 22:00:00|8931.2|8926.8|8952|8948.5|8961.5|8960.4|8919.8|8918|115404
1561413600000|2019-06-24 22:00:00|8951.9|8948.3|8960|8957.2|8965.3|8963.3|8916.1|8915.2|138339
1561500000000|2019-06-25 22:00:00|8959.9|8957.3|8962.4|8958.1|8976.7|8975.8|8941.4|8940.5|139423
1561586400000|2019-06-26 22:00:00|8962.5|8957.9|8974.6|8972.2|8982.3|8981.4|8937.9|8937|125126
1561672800000|2019-06-27 22:00:00|8974.5|8972.3|8958|8951.4|8992.5|8991.6|8940.4|8939.5|113885
1561845600000|2019-06-29 22:00:00|8946.5|8938.5|8953.6|8949.3|8961.9|8953.9|8943.8|8933.1|4021
1561932000000|2019-06-30 22:00:00|8956.1|8948.1|8932.4|8929.2|8980.5|8979.6|8925.1|8920.7|125917
1562018400000|2019-07-01 22:00:00|8932.3|8929.3|8964.8|8962.5|8973.4|8972.5|8921.3|8919.7|112645
1562104800000|2019-07-02 22:00:00|8964.7|8962.4|8969.5|8964.6|8990.5|8989.6|8961.6|8958.8|107377
1562191200000|2019-07-03 22:00:00|8969.4|8965.2|8975.3|8971.7|8984.5|8977.1|8964.6|8958|110333
1562277600000|2019-07-04 22:00:00|8975.5|8971.8|8962.4|8958.4|8985|8984.1|8958.5|8952.9|110181
1562450400000|2019-07-06 22:00:00|8969.8|8953.2|8962.7|8960.2|8969.8|8962.3|8962.2|8951.7|1982
1562536800000|2019-07-07 22:00:00|8962.9|8959.8|8961.3|8957.9|8974|8973.1|8954.7|8952|86651
1562623200000|2019-07-08 22:00:00|8961.5|8958.5|8994.4|8991|9002.7|9001.8|8959.3|8957.6|99434
1562709600000|2019-07-09 22:00:00|8994.3|8990.6|8998.1|8994.5|9010.8|9009.9|8984.5|8983.6|124057
1562796000000|2019-07-10 22:00:00|8998|8994.4|8986|8982.5|9006.8|9005.4|8966.9|8966|124570
1562882400000|2019-07-11 22:00:00|8986.2|8982.6|8965.2|8957.2|8990.7|8989.8|8955.9|8955|102604
1563055200000|2019-07-13 22:00:00|8970.5|8962.5|8965.6|8958.3|8981.8|8969|8960.3|8953.4|5297
1563141600000|2019-07-14 22:00:00|8965.8|8959.2|8999.1|8995.9|9002.2|9000.7|8962.7|8959|89916
1563228000000|2019-07-15 22:00:00|8999|8995.6|9039.4|9035|9048.1|9047.2|8995.3|8993.2|115784
1563314400000|2019-07-16 22:00:00|9039.3|9034.6|9031.8|9026|9051.8|9050.9|9015.3|9013.8|105164
1563400800000|2019-07-17 22:00:00|9031.7|9026.1|8990.5|8986.8|9040.1|9038.7|8979.7|8978.8|125579
1563487200000|2019-07-18 22:00:00|8990.4|8986.9|8980.3|8968.3|8998.5|8997.6|8957.3|8956.4|104092
1563660000000|2019-07-20 22:00:00|8976.5|8962.5|8971.2|8966.4|8990.6|8973.1|8967.1|8956.5|5510
1563746400000|2019-07-21 22:00:00|8971.1|8966.8|8984.7|8982.2|9000.5|8999.6|8965|8963.9|85396
1563832800000|2019-07-22 22:00:00|8985.1|8982.4|8966.8|8964.4|9005.8|9004.9|8953.3|8952|104673
1563919200000|2019-07-23 22:00:00|8967.3|8964.5|8927.3|8924.1|8969.3|8967.3|8907.2|8905.2|96172
1564005600000|2019-07-24 22:00:00|8927.2|8924.2|8952.3|8949.2|8961|8959.1|8892.2|8891.3|122201
1564092000000|2019-07-25 22:00:00|8952.4|8949.3|8988.6|8984.9|8993.9|8986.7|8948.5|8944|88865
1564264800000|2019-07-27 22:00:00|8990.7|8982.7|8993.1|8985.3|8998.7|8988.5|8985.7|8970.8|1611
1564351200000|2019-07-28 22:00:00|8993|8985.4|9123.6|9121.2|9134.2|9123.8|8991.2|8983.7|102696
1564437600000|2019-07-29 22:00:00|9123.7|9121.1|9181.3|9178.6|9191.5|9189.5|9116.7|9115.2|138127
1564524000000|2019-07-30 22:00:00|9181.2|9178.7|9111.2|9108|9182.7|9180.4|9089.4|9088.5|152946
1564610400000|2019-07-31 22:00:00|9111.7|9107.9|9148.1|9145.2|9153.8|9148.1|9096.3|9094.9|181821
1564696800000|2019-08-01 22:00:00|9148|9145.3|9135.7|9128.4|9170.9|9170|9127.6|9122.9|175559
1564869600000|2019-08-03 22:00:00|9158.3|9136.3|9145.2|9138.6|9164.6|9144.6|9138.9|9121.1|4852
1564956000000|2019-08-04 22:00:00|9145.3|9138.4|9235.8|9230.3|9239.4|9232.1|9133.5|9131.5|183997
1565042400000|2019-08-05 22:00:00|9235.9|9230.4|9206.3|9202.1|9250.9|9249.4|9156.1|9155.2|175137
1565128800000|2019-08-06 22:00:00|9207.1|9202.3|9227.3|9223.1|9248.9|9247.8|9189|9187.6|181745
1565215200000|2019-08-07 22:00:00|9227.5|9223.4|9220|9213|9266.6|9265.1|9207.7|9201.2|158289
1565301600000|2019-08-08 22:00:00|9219.9|9213.6|9319.7|9307.7|9320.2|9316.7|9212.4|9210.8|142203
1565474400000|2019-08-10 22:00:00|9287.5|9269.5|9309.8|9303.6|9315.4|9305.6|9287.5|9268.3|12004
1565560800000|2019-08-11 22:00:00|9309.9|9303.8|9287.1|9275.1|9325.8|9323.8|9248.1|9246.4|167653
1565647200000|2019-08-12 22:00:00|9287.2|9275.2|9264.8|9260.5|9295.8|9294.5|9241.7|9239.7|183397
1565733600000|2019-08-13 22:00:00|9265.1|9260.6|9240.2|9236.6|9276.9|9275.4|9229.5|9228.3|173028
1565820000000|2019-08-14 22:00:00|9240.1|9236.7|9193.5|9191|9252.2|9250.8|9155.3|9154.4|196876
1565906400000|2019-08-15 22:00:00|9193.4|9191.1|9133.4|9129.1|9195.5|9193.5|9091.2|9089.5|148982
1566079200000|2019-08-17 22:00:00|9138.8|9111.8|9131.3|9128.6|9141.8|9130.8|9128.9|9106.2|3267
1566165600000|2019-08-18 22:00:00|9131.7|9128.2|9138|9134.6|9171.3|9169.3|9112.7|9111.2|122070
1566252000000|2019-08-19 22:00:00|9137.9|9134.7|9124|9114.9|9185|9183.4|9102.2|9098.8|161390
1566338400000|2019-08-20 22:00:00|9123.8|9114.6|9141|9137.4|9163|9161.9|9116.7|9114.2|134563
1566424800000|2019-08-21 22:00:00|9141.1|9137.7|9046.8|9044.2|9158.6|9156.6|9029.3|9027.3|170014
1566511200000|2019-08-22 22:00:00|9046.6|9044.3|9069.8|9061.5|9095.8|9094.5|9039.4|9035.3|182553
1566684000000|2019-08-24 22:00:00|9123.4|9096.4|9085.3|9080.3|9126.7|9100.9|9084.1|9058.5|3591
1566770400000|2019-08-25 22:00:00|9085.6|9080.6|9084|9080.9|9110.4|9109.1|9063.9|9061.9|219367
1566856800000|2019-08-26 22:00:00|9083.5|9081|9027.7|9022.8|9095.3|9094|9016.4|9015.5|155417
1566943200000|2019-08-27 22:00:00|9027.3|9022.9|9073.9|9069.5|9126|9122.8|9025.4|9022.7|175005
1567029600000|2019-08-28 22:00:00|9073.8|9069.6|9079.6|9074.3|9095|9093|9051.8|9050.5|166522
1567116000000|2019-08-29 22:00:00|9079.5|9074.5|9040.8|9031.8|9085.6|9083.6|9021|9019.5|168528
1567288800000|2019-08-31 22:00:00|9066.8|9048.7|9049.3|9041.5|9069.3|9049.3|9045.6|9024.5|2815
1567375200000|2019-09-01 22:00:00|9049.4|9041.4|9091.3|9089.1|9110.3|9108.3|9027.2|9025.3|154669
1567461600000|2019-09-02 22:00:00|9091.5|9089.5|9081.6|9077.1|9149.7|9147.8|9051.4|9047|182544
1567548000000|2019-09-03 22:00:00|9082.2|9077.3|9009.6|9004.3|9083|9081|9002.5|8995.9|184885
1567634400000|2019-09-04 22:00:00|9009.2|9004.2|8955.8|8947.2|9031.8|9029.9|8947.6|8939.6|179784
1567720800000|2019-09-05 22:00:00|8955.9|8947.1|8973.9|8967.6|8987.4|8986|8946.1|8941.5|180937
1567893600000|2019-09-07 22:00:00|8987|8978.2|8984.2|8978.1|9000.4|8984.1|8979.4|8969.2|2406
1567980000000|2019-09-08 22:00:00|8983.9|8978.3|8953|8946.3|9016.1|9014.1|8905.2|8903.5|171888
1568066400000|2019-09-09 22:00:00|8953.5|8946.2|8942.7|8936.7|8975.8|8973.8|8921.7|8920.3|171721
1568152800000|2019-09-10 22:00:00|8942.5|8936.8|8934.7|8923.7|8952.6|8950.6|8906|8904.5|174508
1568239200000|2019-09-11 22:00:00|8934.9|8923.4|8969.8|8965.7|8979.8|8972.4|8886.8|8884.8|205714
1568325600000|2019-09-12 22:00:00|8969.7|8965.4|8862.7|8855.3|8975.8|8973.9|8857.7|8852.3|178524
1568498400000|2019-09-14 22:00:00|8869.7|8859.9|8863.4|8854.8|8893|8872|8861.8|8842.6|2576
1568584800000|2019-09-15 22:00:00|8863.7|8854.5|8854.3|8849.6|8903.4|8901.9|8849.9|8845.6|164071
1568671200000|2019-09-16 22:00:00|8854.1|8849.7|8859|8853.9|8890.2|8888.8|8839.8|8837.8|163192
1568757600000|2019-09-17 22:00:00|8859.1|8854.4|8846.3|8843.5|8882|8880|8820.9|8819.3|168524
1568844000000|2019-09-18 22:00:00|8845.8|8843.6|8815.9|8813.1|8895.2|8893.4|8804.8|8802.8|175099
1568930400000|2019-09-19 22:00:00|8816|8813.2|8840|8832.5|8847.1|8845.1|8787.3|8785.3|171491
1569103200000|2019-09-21 22:00:00|8835.3|8822.3|8840.8|8834.2|8851.6|8836|8834.8|8815.2|1617
1569189600000|2019-09-22 22:00:00|8840.6|8833.9|8847.1|8838.8|8857|8855|8815.9|8814.1|153277
1569276000000|2019-09-23 22:00:00|8846.8|8838.9|8824.7|8819|8854.5|8852.1|8803.8|8802.9|167406
1569362400000|2019-09-24 22:00:00|8824.6|8818.9|8860.8|8855.5|8881|8879.7|8814.4|8813|163643
1569448800000|2019-09-25 22:00:00|8860.7|8855.4|8857.9|8853.9|8886.8|8885.8|8845.3|8843.8|160901
1569535200000|2019-09-26 22:00:00|8858.1|8853.8|8904.3|8892.3|8910.2|8904.2|8847.1|8845.7|147105
1569708000000|2019-09-28 22:00:00|8901.7|8893.7|8905.4|8895.6|8911.5|8899.1|8899.8|8882.9|3619
1569794400000|2019-09-29 22:00:00|8905.5|8895.5|8868.6|8863.3|8907|8904.6|8832.4|8830.9|143477
1569880800000|2019-09-30 22:00:00|8869|8863.4|8898.1|8890.1|8938.1|8936.1|8847|8845.4|188131
1569967200000|2019-10-01 22:00:00|8898.2|8889.8|8914.7|8910|8925.7|8924.2|8886.4|8885.3|170302
1570053600000|2019-10-02 22:00:00|8914.5|8910.1|8892.4|8889.3|8923.2|8921.4|8848.1|8846.5|183816
1570140000000|2019-10-03 22:00:00|8892.3|8889.9|8904.7|8898.3|8937.9|8936.8|8881.1|8879.7|151446
1570312800000|2019-10-05 22:00:00|8920|8899|8911.2|8905.1|8932.3|8914.5|8907.8|8899|2416
1570399200000|2019-10-06 22:00:00|8913|8903.9|8929|8924.8|8931.7|8927.5|8902.6|8900.6|132575
1570485600000|2019-10-07 22:00:00|8929.3|8925.3|8968.2|8962.6|9000.9|8999.2|8924.1|8922.5|179097
1570572000000|2019-10-08 22:00:00|8967.2|8962.8|8989.4|8986.1|8997.2|8994.6|8939.5|8936.8|151075
1570658400000|2019-10-09 22:00:00|8989.3|8986|8851.4|8846.7|9020.7|9019.3|8831|8829.6|216924
1570744800000|2019-10-10 22:00:00|8852.5|8846.6|8730.6|8718.6|8873|8866.3|8695.8|8694.4|239442
1570917600000|2019-10-12 22:00:00|8763.7|8745.6|8738.6|8726.6|8763.9|8749.6|8734|8716.8|4188
1571004000000|2019-10-13 22:00:00|8739.1|8727.1|8730.6|8724.7|8812.5|8810.5|8716.2|8714.2|193165
1571090400000|2019-10-14 22:00:00|8730.7|8724.6|8650.6|8641.8|8752|8750.2|8627.1|8620.5|252933
1571176800000|2019-10-15 22:00:00|8650.7|8641.9|8641.2|8635.4|8723.8|8714.2|8598.7|8596.5|254680
1571263200000|2019-10-16 22:00:00|8640.9|8635.5|8633.7|8630.5|8704.8|8702.5|8576.5|8574.3|258085
1571349600000|2019-10-17 22:00:00|8633.9|8630.6|8620|8608|8665|8663|8601.5|8596.2|201949
1571522400000|2019-10-19 22:00:00|8635|8626|8637.1|8628|8642.6|8634|8620.8|8599.1|6735
1571608800000|2019-10-20 22:00:00|8637.2|8626.8|8609.5|8597.5|8664.8|8660.1|8579.1|8577.4|202045
1571695200000|2019-10-21 22:00:00|8608.3|8596.3|8645.9|8642.9|8650.3|8645.6|8577.9|8575.8|192724
1571781600000|2019-10-22 22:00:00|8645.8|8642.8|8623|8617.9|8661.4|8659.4|8616.5|8611.9|186562
1571868000000|2019-10-23 22:00:00|8622.9|8618|8650.3|8638.3|8677.5|8675.5|8600.9|8598.9|177406
1571954400000|2019-10-24 22:00:00|8649.8|8638.4|8643.2|8631.2|8671.8|8669.8|8631.7|8625.4|137711
1572127200000|2019-10-26 22:00:00|8654.3|8640.1|8637.7|8634.9|8656.7|8640.1|8636.6|8622.3|6502
1572217200000|2019-10-27 23:00:00|8637.6|8635.2|8633.9|8631.9|8653.2|8651.7|8616.1|8614.6|143825
1572303600000|2019-10-28 23:00:00|8633.8|8631.8|8639.1|8637.1|8651.6|8650.2|8608.1|8606.8|165400
1572390000000|2019-10-29 23:00:00|8639|8637|8644.9|8642.9|8650.1|8645.4|8612.2|8610.9|180991
1572476400000|2019-10-30 23:00:00|8644.8|8642.8|8623.9|8621.9|8646.4|8644.8|8601|8600.1|188844
1572562800000|2019-10-31 23:00:00|8624.1|8622.1|8632|8627.2|8637.4|8636.5|8596.2|8594.2|153488
1572735600000|2019-11-02 23:00:00|8644.8|8634.3|8633.3|8629.4|8651.1|8636.9|8633|8628.1|4894
1572822000000|2019-11-03 23:00:00|8633.4|8629.5|8635.9|8632.2|8647.1|8646.1|8621.6|8620.3|137410
1572908400000|2019-11-04 23:00:00|8635.8|8632.5|8601.7|8595.1|8646.2|8644.8|8585.8|8584.3|156025
1572994800000|2019-11-05 23:00:00|8603.6|8595|8612.5|8606.6|8617.9|8616.8|8595.4|8593.3|117841
1573081200000|2019-11-06 23:00:00|8612.2|8606.7|8624.3|8620.8|8658.9|8657.3|8603|8601.7|153684
1573167600000|2019-11-07 23:00:00|8624.4|8620.7|8627.8|8620|8631.4|8630.1|8598.7|8597.4|113405
1573340400000|2019-11-09 23:00:00|8620.6|8604|8617.5|8614.6|8631.6|8615.3|8616|8599.8|4959
1573426800000|2019-11-10 23:00:00|8617.6|8612.6|8585.6|8578.3|8626.3|8619.9|8559.7|8557.7|118548
1573513200000|2019-11-11 23:00:00|8585.7|8578.1|8571.4|8566.6|8606|8605.1|8558.5|8555.5|122085
1573599600000|2019-11-12 23:00:00|8571.2|8566.8|8567.1|8563.1|8590.3|8589|8562.9|8556.8|123714
1573686000000|2019-11-13 23:00:00|8567|8563|8557.4|8554.3|8582.5|8581.4|8545.4|8544.2|117052
1573772400000|2019-11-14 23:00:00|8557.5|8554.2|8568.7|8564|8575.9|8573.4|8550.7|8549.1|100337
1573945200000|2019-11-16 23:00:00|8559.7|8548.3|8558.5|8553.7|8565.8|8556|8551.7|8538.6|5775
1574031600000|2019-11-17 23:00:00|8558.6|8553.8|8550.8|8546.6|8562.4|8559.7|8522.4|8521.2|117464
1574118000000|2019-11-18 23:00:00|8550.9|8546.5|8573.4|8566.4|8581|8579.9|8538|8537.1|110768
1574204400000|2019-11-19 23:00:00|8573.2|8565.8|8570.1|8567.7|8584.4|8582.4|8560.6|8559.2|122324
1574290800000|2019-11-20 23:00:00|8570|8567.6|8570.4|8566.5|8581.1|8580.2|8545.3|8544.4|122499
1574377200000|2019-11-21 23:00:00|8570.5|8566.6|8591.2|8579.2|8606.3|8605|8561.7|8560.1|124964
1574550000000|2019-11-23 23:00:00|8573.3|8563.1|8579|8576.9|8582.1|8577.4|8571.1|8556.2|5537
1574636400000|2019-11-24 23:00:00|8579.1|8576.8|8538.1|8536.1|8585.2|8584.3|8530.4|8523.6|151694
1574722800000|2019-11-25 23:00:00|8538|8536|8573.2|8567.7|8580.6|8579.6|8533.3|8532|120408
1574809200000|2019-11-26 23:00:00|8573|8567.4|8503.1|8499.7|8585.2|8583.8|8500.8|8497.3|135563
1574895600000|2019-11-27 23:00:00|8503|8500|8532|8525.9|8535.7|8531.5|8500.7|8498.9|139537
1574982000000|2019-11-28 23:00:00|8531.9|8525.6|8528.9|8516.9|8544|8542.5|8515.4|8508.6|131096
1575154800000|2019-11-30 23:00:00|8543.6|8533.7|8536.7|8532.8|8549.5|8536.5|8533.7|8523.6|3884
1575241200000|2019-12-01 23:00:00|8536.9|8533.4|8561|8556|8575.4|8574.5|8515|8514.1|120852
1575327600000|2019-12-02 23:00:00|8561.2|8556.4|8529.7|8524.7|8565.8|8564.4|8512.8|8511.8|124073
1575414000000|2019-12-03 23:00:00|8529.9|8524.9|8454.3|8452.3|8530.7|8529.5|8452.5|8450.9|142834
1575500400000|2019-12-04 23:00:00|8454.5|8452.1|8440.6|8436.6|8457.2|8455.3|8430.8|8429.9|116269
1575586800000|2019-12-05 23:00:00|8440.7|8436.4|8426.2|8414.2|8468.6|8467.2|8411.7|8410.1|112367
1575759600000|2019-12-07 23:00:00|8425.3|8414|8420.7|8416.8|8432|8417.9|8418|8407.8|3804
1575846000000|2019-12-08 23:00:00|8420.8|8416.9|8421.6|8416.3|8427.2|8426.3|8394|8392.1|110626
1575932400000|2019-12-09 23:00:00|8421.5|8416.4|8455.4|8450.8|8466.1|8459.8|8398.2|8396.2|130784
1576018800000|2019-12-10 23:00:00|8455.3|8450.9|8435.7|8432.9|8460.5|8458.1|8411.3|8410.4|145224
1576105200000|2019-12-11 23:00:00|8435.5|8433|8313.9|8303.2|8510.5|8508.2|8280.7|8269.4|200389
1576191600000|2019-12-12 23:00:00|8313.8|8303.1|8344.9|8331.8|8389.2|8387.6|8277.6|8276|237659
1576364400000|2019-12-14 23:00:00|8353.8|8334.3|8342.1|8337.5|8353.8|8339.3|8340.3|8328.9|4110
1576450800000|2019-12-15 23:00:00|8342|8338.1|8386.2|8379.9|8400.3|8393.6|8302.6|8300.9|154940
1576537200000|2019-12-16 23:00:00|8386.5|8379.7|8495.8|8492.4|8511.3|8509.8|8381.2|8368|194770
1576623600000|2019-12-17 23:00:00|8495.7|8492.3|8499.1|8494.8|8519|8517|8484.8|8482.3|171768
1576710000000|2019-12-18 23:00:00|8499.4|8494.6|8552.8|8549.8|8557.9|8556.3|8477.5|8475.5|168740
1576796400000|2019-12-19 23:00:00|8553|8550.2|8526.7|8508.2|8553|8550.4|8477.4|8475.9|137153
1576969200000|2019-12-21 23:00:00|8540.3|8510.3|8528|8519.6|8553.3|8525.5|8520.6|8499.4|7206
1577055600000|2019-12-22 23:00:00|8527.9|8519.5|8574.7|8566.5|8592.9|8591.6|8505.9|8504|137691
1577142000000|2019-12-23 23:00:00|8574.9|8566.6|8573.9|8553.9|8591.4|8578.2|8544.3|8540.8|149062
1577228400000|2019-12-24 23:00:00|8573.6|8543.6|8555.2|8544.7|8576.9|8548|8554.4|8536.7|3460
1577314800000|2019-12-25 23:00:00|8554.9|8544.5|8541.3|8532.5|8574.9|8555.6|8530.5|8524.4|95848
1577401200000|2019-12-26 23:00:00|8541.4|8532.6|8544|8538.4|8566.7|8564.7|8509.6|8508.1|143361
1577574000000|2019-12-28 23:00:00|8549.5|8519.5|8556.2|8537.9|8561.9|8539.5|8541.1|8519.5|4085
1577660400000|2019-12-29 23:00:00|8556.3|8538.1|8541.6|8533.9|8560|8556|8512.6|8511.2|148427
1577746800000|2019-12-30 23:00:00|8541.3|8534|8464.6|8445.9|8550.2|8548.8|8452.7|8444.9|135246
1577833200000|2019-12-31 23:00:00|8478|8452.8|8470.8|8455.3|8482.5|8460.1|8467.5|8444.7|20111
1577919600000|2020-01-01 23:00:00|8470.9|8455.4|8507.8|8494.3|8515.4|8514|8460|8453.6|163273
1578006000000|2020-01-02 23:00:00|8507.5|8494.6|8532.5|8528.2|8544|8542.9|8494.4|8492.4|159746
1578178800000|2020-01-04 23:00:00|8542|8520|8542.9|8531|8552.9|8538.2|8537.8|8516.6|4781
1578265200000|2020-01-05 23:00:00|8542.8|8531.4|8498.9|8494.6|8546.9|8544.5|8493.1|8489.2|135263
1578351600000|2020-01-06 23:00:00|8498.8|8494.7|8503.8|8491.8|8528.3|8526.8|8466.6|8464.8|152421
1578438000000|2020-01-07 23:00:00|8503.7|8491.7|8484.5|8475.8|8517.9|8515.9|8455.5|8454|171691
1578524400000|2020-01-08 23:00:00|8484.4|8475.9|8500.1|8497|8534.4|8533|8472.3|8470.5|134844
1578610800000|2020-01-09 23:00:00|8500|8496.9|8515.4|8510.9|8521.2|8519.6|8480.1|8478.5|122252
1578783600000|2020-01-11 23:00:00|8541.9|8531.4|8529.8|8527.1|8545.2|8532.4|8524.7|8516.5|4139
1578870000000|2020-01-12 23:00:00|8530|8527.2|8574.8|8569.1|8582.6|8581.5|8522.3|8520.7|125021
1578956400000|2020-01-13 23:00:00|8574.9|8569|8546.2|8542.3|8596.5|8595.6|8540.4|8535.4|130835
1579042800000|2020-01-14 23:00:00|8546.1|8542.1|8550|8546.9|8578.1|8577.2|8537.9|8537|120435
1579129200000|2020-01-15 23:00:00|8549.9|8547|8519.6|8515.9|8562.1|8561.2|8509.8|8508.9|122518
1579215600000|2020-01-16 23:00:00|8519.4|8516|8526.7|8523|8534.3|8532.6|8488.2|8484.5|117067
1579388400000|2020-01-18 23:00:00|8541.2|8519.2|8533.1|8528.1|8547.7|8531.4|8531.6|8515.6|4429
1579474800000|2020-01-19 23:00:00|8533.5|8528|8532.4|8529.8|8554|8553.1|8521|8517.4|93799
1579561200000|2020-01-20 23:00:00|8532.6|8529.6|8496.6|8492.7|8535.8|8534.9|8493|8489|118508
1579647600000|2020-01-21 23:00:00|8496.7|8492.6|8447.5|8440|8501.6|8500.7|8424.4|8423.5|129711
1579734000000|2020-01-22 23:00:00|8447.3|8440.2|8427.6|8422.1|8458.5|8456.5|8417.6|8415.8|122019
1579820400000|2020-01-23 23:00:00|8428|8422|8435.7|8430.8|8445.3|8443.9|8392.4|8385.1|116308
1579993200000|2020-01-25 23:00:00|8451.1|8429.1|8441.1|8433.2|8454.4|8434.8|8433.2|8415.6|7690
1580079600000|2020-01-26 23:00:00|8441.2|8433.1|8441.7|8433|8450.4|8448.9|8409.3|8407.7|106574
1580166000000|2020-01-27 23:00:00|8442|8432.8|8463.2|8460.6|8479.3|8478.4|8435.6|8432.5|89847
1580252400000|2020-01-28 23:00:00|8463.4|8460.3|8461.2|8458.5|8470.7|8467.5|8447.5|8446.6|78909
1580338800000|2020-01-29 23:00:00|8461.7|8458.4|8428.9|8426.4|8488|8487.1|8412.7|8411.2|112541
1580425200000|2020-01-30 23:00:00|8429|8426.3|8404.1|8399.2|8430.6|8428.8|8387.8|8386.5|104575
1580598000000|2020-02-01 23:00:00|8419.7|8405.3|8413|8409.7|8434.2|8417.1|8411.6|8396.2|6690
1580684400000|2020-02-02 23:00:00|8412.9|8410|8510.5|8507.1|8518.8|8517.9|8407.7|8406.1|117039
1580770800000|2020-02-03 23:00:00|8510.4|8507.3|8478.7|8473.4|8538.7|8537.4|8465|8464.1|109347
1580857200000|2020-02-04 23:00:00|8478.8|8473.3|8463.6|8459.4|8491.6|8490.6|8434.4|8432.9|109222
1580943600000|2020-02-05 23:00:00|8463.7|8459.5|8495|8492.2|8500|8497|8462.1|8459.4|98781
1581030000000|2020-02-06 23:00:00|8495.1|8492|8495.4|8492.3|8500.4|8497.2|8462.1|8461.2|103309
1581202800000|2020-02-08 23:00:00|8499.7|8479.4|8491.8|8487.9|8503.3|8493.3|8489.2|8475.5|3634
1581289200000|2020-02-09 23:00:00|8490.9|8486.4|8451|8447.6|8505.4|8503.9|8442.9|8442|105881
1581375600000|2020-02-10 23:00:00|8451.2|8447.4|8430|8424.9|8459.3|8458.4|8420.8|8419.8|126952
1581462000000|2020-02-11 23:00:00|8429.8|8424.8|8391.7|8387.1|8430.1|8428.1|8382.2|8381|116943
1581548400000|2020-02-12 23:00:00|8392.1|8387.3|8314.2|8310|8401.2|8399.9|8296.1|8294.7|134763
1581634800000|2020-02-13 23:00:00|8314.4|8309.8|8303.1|8300.3|8345.3|8343.7|8299.7|8296.7|105689
1581807600000|2020-02-15 23:00:00|8324.8|8305.1|8312.3|8306.9|8326.4|8309.4|8309.7|8298|6746
1581894000000|2020-02-16 23:00:00|8312.1|8307|8335|8331.9|8338.1|8334.7|8304.6|8302.6|99068
1581980400000|2020-02-17 23:00:00|8334.6|8332|8305.1|8301.5|8349|8347.8|8282.6|8281.2|124833
1582066800000|2020-02-18 23:00:00|8305.2|8301.9|8366.9|8363.7|8371.3|8367.1|8295.7|8293.9|125163
1582153200000|2020-02-19 23:00:00|8366.7|8363.9|8376.7|8373.4|8416.5|8415.3|8358.4|8356.5|137462
1582239600000|2020-02-20 23:00:00|8376.1|8373.5|8373.9|8369.7|8386|8384.6|8344.3|8342.4|130281
1582412400000|2020-02-22 23:00:00|8376.5|8354.5|8365.8|8361.4|8379.1|8363.9|8353.4|8331.6|9855
1582498800000|2020-02-23 23:00:00|8366|8361.5|8401.9|8393|8408|8406.6|8345|8343|154957
1582585200000|2020-02-24 23:00:00|8401.7|8393.1|8372.3|8365.2|8403.7|8399.9|8338.9|8338|157937
1582671600000|2020-02-25 23:00:00|8372.1|8365.9|8435.9|8430.8|8445|8441.6|8357|8355.2|163100
1582758000000|2020-02-26 23:00:00|8435.8|8431|8536.8|8532.4|8545.7|8542.1|8432.8|8430.3|186760
1582844400000|2020-02-27 23:00:00|8537|8532.3|8606.4|8600.9|8642.8|8641.2|8522.2|8520.4|233764
1583017200000|2020-02-29 23:00:00|8648.7|8626.7|8634.6|8622.6|8670.1|8651.3|8616.4|8604.4|7083
1583103600000|2020-03-01 23:00:00|8634.5|8622.5|8739.7|8727.7|8746.8|8741.3|8595.6|8593.6|242533
1583190000000|2020-03-02 23:00:00|8739.8|8727.8|8722.5|8715.8|8745.4|8743.4|8682.6|8681.4|220543
1583276400000|2020-03-03 23:00:00|8723.8|8714.9|8656.4|8650.5|8745.7|8743.8|8650.2|8644.4|144864
1583362800000|2020-03-04 23:00:00|8656.5|8650.4|8678|8666|8682.8|8680.8|8621.7|8620.8|134194
1583449200000|2020-03-05 23:00:00|8678.1|8666.1|8656.9|8648.7|8718.9|8717.2|8650.7|8645.3|181334
1583622000000|2020-03-07 23:00:00|8689.4|8666.5|8701.9|8697.2|8702.5|8698.1|8661|8652.8|19425
1583708400000|2020-03-08 23:00:00|8702.1|8697.3|8736|8732.4|8777.5|8765.3|8657.7|8655.7|267460
1583794800000|2020-03-09 23:00:00|8736.1|8732.5|8765.1|8761.5|8782.3|8780.8|8681.6|8680.1|195383
1583881200000|2020-03-10 23:00:00|8764.4|8761.7|8787.5|8783.9|8851|8845.2|8716.2|8714.2|159749
1583967600000|2020-03-11 23:00:00|8787.8|8784.1|8891.3|8880.1|8915.1|8912.4|8783.7|8781.5|218652
1584054000000|2020-03-12 23:00:00|8892.1|8880.8|9054.3|9042.3|9061.2|9049.2|8844.5|8842.5|246728
1584226800000|2020-03-14 23:00:00|9020|8998|9005.8|8989.6|9079.7|9057.7|8992.3|8977.1|18416
1584313200000|2020-03-15 23:00:00|9003.6|8990.5|9103.8|9101.5|9150.9|9148.9|8990.2|8984.1|275993
1584399600000|2020-03-16 23:00:00|9104.9|9101.3|9125.2|9118.9|9142.4|9140.1|9066.7|9064.3|249532
1584486000000|2020-03-17 23:00:00|9125.1|9119.4|9393|9389.5|9514.6|9477.8|9069.3|9067.2|262073
1584572400000|2020-03-18 23:00:00|9395.8|9391.3|9331.6|9321|9502.8|9498.3|9123.7|9120|313409
1584658800000|2020-03-19 23:00:00|9330.4|9323.2|9187.4|9181|9331.3|9323.2|8998.4|8994.2|275273
1584831600000|2020-03-21 23:00:00|9184.1|9159.1|9236.5|9228|9239.7|9229.7|9167.3|9148.7|12707
1584918000000|2020-03-22 23:00:00|9236.6|9227.5|9302.4|9294.4|9390.5|9386.6|9167.7|9159.7|283512
1585004400000|2020-03-23 23:00:00|9300.7|9295.5|9174.1|9169.6|9327.5|9323.8|9145.8|9143.4|272494
1585090800000|2020-03-24 23:00:00|9174|9169.9|9209|9202.8|9277.4|9274.7|9056.6|9054.3|291383
1585177200000|2020-03-25 23:00:00|9210|9204.3|9079.9|9073.2|9242.1|9237.7|9035.5|9028.4|378074
1585263600000|2020-03-26 23:00:00|9079.6|9073.4|8946.1|8937.9|9083|9077.5|8906.3|8903.4|364897
1585436400000|2020-03-28 23:00:00|8955|8929|8949.5|8923.5|8968.9|8942.9|8944.3|8918.3|2990
1585519200000|2020-03-29 22:00:00|8949.9|8923.9|8927.8|8911.8|8989.3|8987.3|8868.3|8865.7|273852
1585605600000|2020-03-30 22:00:00|8927.6|8911.6|8880.5|8864.5|8975.9|8968.8|8813.3|8810.7|312100
1585692000000|2020-03-31 22:00:00|8880.9|8864.9|8843.1|8827.9|8912.8|8910.8|8786.9|8784.9|234125
1585778400000|2020-04-01 22:00:00|8843.3|8828|8755.2|8741.5|8848.6|8845.7|8740.7|8736.6|223303
1585864800000|2020-04-02 22:00:00|8754.9|8742.5|8815.1|8799.1|8837.4|8835.4|8741.6|8738.6|191305
1586037600000|2020-04-04 22:00:00|8816.3|8790.3|8845.8|8837.1|8866.2|8840.4|8816.3|8790.3|3700
1586124000000|2020-04-05 22:00:00|8845.4|8837.2|8826.3|8820.3|8856.9|8854.7|8765.9|8764.6|207674
1586210400000|2020-04-06 22:00:00|8826.2|8820.7|8834.3|8822.8|8867.2|8862.4|8801.1|8799.7|208941
1586296800000|2020-04-07 22:00:00|8833.7|8822.8|8765.4|8754.8|8836.9|8832.3|8746.4|8745.5|168422
1586383200000|2020-04-08 22:00:00|8765.1|8754.9|8783.9|8767.9|8787.7|8786.8|8725.4|8724.5|181201
1586469600000|2020-04-09 22:00:00|8783.8|8767.8|8792.2|8776.2|8794.6|8783.8|8762.6|8756.4|209772
1586642400000|2020-04-11 22:00:00|8804.6|8778.6|8790.9|8764.9|8806.5|8788.7|8788|8762|1203
1586728800000|2020-04-12 22:00:00|8787.5|8772.4|8722.3|8711.3|8787.6|8778.3|8706.8|8705.9|141295
1586815200000|2020-04-13 22:00:00|8722.5|8711.5|8701.9|8695.5|8739.6|8738.7|8682.5|8681.4|152800
1586901600000|2020-04-14 22:00:00|8702.1|8695.6|8712.1|8704.6|8746.2|8745.1|8697.4|8694.5|142201
1586988000000|2020-04-15 22:00:00|8712.2|8703.8|8704.9|8695.6|8729.8|8728.9|8689.7|8682.3|159848
1587074400000|2020-04-16 22:00:00|8705|8695.2|8699.2|8694.8|8722.6|8721.7|8684.1|8683.2|149765
1587247200000|2020-04-18 22:00:00|8704.4|8689.5|8710.3|8688.2|8716.7|8692.6|8701.6|8682.6|2882
1587333600000|2020-04-19 22:00:00|8704.2|8692.8|8738.9|8732.3|8744.4|8743.5|8699.3|8688|139961
1587420000000|2020-04-20 22:00:00|8738.7|8732.5|8834.6|8824.8|8863.8|8862.9|8727.3|8726|156204
1587506400000|2020-04-21 22:00:00|8834|8825.4|8785.4|8774.4|8838.8|8836.2|8775|8765.2|128038
1587592800000|2020-04-22 22:00:00|8784|8773|8736.3|8726.3|8784|8776.4|8709.1|8708.2|146951
1587679200000|2020-04-23 22:00:00|8736.6|8726.1|8753.8|8751.3|8769.2|8768.3|8712.7|8711.8|126860
1587852000000|2020-04-25 22:00:00|8758.4|8742.7|8756.7|8743.7|8763.8|8746.3|8748.6|8727.6|1893
1587938400000|2020-04-26 22:00:00|8756.4|8743.5|8718.2|8710.8|8759.4|8750.2|8710.1|8704.9|130193
1588024800000|2020-04-27 22:00:00|8718.4|8712.5|8712.4|8708.2|8725.6|8724.7|8689.6|8688.7|119016
1588111200000|2020-04-28 22:00:00|8712.6|8708|8724.5|8716.3|8755.9|8754.6|8694.8|8693|124437
1588197600000|2020-04-29 22:00:00|8725.1|8716|8697|8691.4|8743.8|8742.3|8671.6|8670.7|156665
1588284000000|2020-04-30 22:00:00|8697.1|8691.3|8790|8786.2|8796.9|8796|8693.1|8689.2|130172
1588456800000|2020-05-02 22:00:00|8794|8773|8794.3|8780.6|8801.4|8783.4|8791.7|8772.3|1193
1588543200000|2020-05-03 22:00:00|8795.1|8779.8|8765.3|8759.2|8814.9|8813.9|8754.9|8754|135776
1588629600000|2020-05-04 22:00:00|8765.6|8758.8|8716.1|8711.6|8767.1|8764|8691.1|8690.2|131088
1588716000000|2020-05-05 22:00:00|8715.1|8712.3|8750.6|8743.1|8757.7|8756.3|8698.6|8697.6|133052
1588802400000|2020-05-06 22:00:00|8750.7|8743.3|8768.4|8757.4|8790.7|8789.2|8709.4|8708.3|142229
1588888800000|2020-05-07 22:00:00|8768.2|8757.2|8738|8736.5|8770.2|8765.2|8713.7|8712.2|116200
1589061600000|2020-05-09 22:00:00|8751.7|8730.7|8742.9|8721.9|8751.7|8730.7|8730.4|8709.4|2788
1589148000000|2020-05-10 22:00:00|8743|8722|8767.1|8758.6|8807.6|8806.1|8721.9|8720.9|138756
1589234400000|2020-05-11 22:00:00|8766.9|8758.4|8843|8839.7|8853.1|8850.8|8759.4|8757.5|143885
1589320800000|2020-05-12 22:00:00|8843.3|8840.1|8846.4|8840.4|8878.1|8877.2|8808.2|8807.3|154636
1589407200000|2020-05-13 22:00:00|8846.3|8840.6|8838.1|8831.4|8871.8|8870.9|8826.8|8825.3|146892
1589493600000|2020-05-14 22:00:00|8838.3|8832.1|8942.7|8935.1|8944.1|8939.1|8830.3|8828.3|137606
1589666400000|2020-05-16 22:00:00|8944.9|8923.9|8958|8949.1|8969.4|8955.5|8941.6|8920.6|2660
1589752800000|2020-05-17 22:00:00|8958.1|8949|8953|8942|8960.8|8959.3|8894.6|8893.5|142570
1589839200000|2020-05-18 22:00:00|8952.3|8941.3|8922.7|8916.7|8958.4|8957.3|8903.2|8901.7|138284
1589925600000|2020-05-19 22:00:00|8922.8|8916.8|8975.4|8967.1|8983.4|8982.3|8912.7|8911.2|130369
1590012000000|2020-05-20 22:00:00|8975.5|8967|8959|8952.9|9000.6|8999.7|8946.7|8945.2|122587
1590098400000|2020-05-21 22:00:00|8958.8|8953|8963.9|8958.4|8972.1|8970.9|8930.1|8929|118764
1590271200000|2020-05-23 22:00:00|8956.2|8934.2|8957.8|8947.4|8967.4|8950.2|8953.4|8931.4|1959
1590357600000|2020-05-24 22:00:00|8957.7|8947.3|8943.3|8931.3|8962.6|8955.3|8928.7|8927.5|103845
1590444000000|2020-05-25 22:00:00|8943.2|8931.2|8901|8897.1|8946.5|8940.6|8881.6|8880.1|126722
1590530400000|2020-05-26 22:00:00|8901.9|8897.2|8979.1|8973.6|8994.8|8993.7|8890|8888.5|164388
1590616800000|2020-05-27 22:00:00|8978.9|8973.7|8993.7|8987.7|8996.6|8993.9|8963.8|8962.9|151033
1590703200000|2020-05-28 22:00:00|8993.8|8987.4|9000.7|8988.7|9055.1|9054.2|8980.2|8978.6|171356
1590876000000|2020-05-30 22:00:00|9032.6|9010.6|9009|9003.6|9035.4|9017|9004.6|8993|2944
1590962400000|2020-05-31 22:00:00|9009.4|9003.3|8915.1|8908.2|9016.8|9006.1|8903|8901.5|143511
1591048800000|2020-06-01 22:00:00|8915.3|8908.3|8903.5|8898.4|8922|8920.9|8867|8865.8|148227
1591135200000|2020-06-02 22:00:00|8903.7|8898.3|8937.4|8931.4|8941.2|8938|8879.4|8877.9|160032
1591221600000|2020-06-03 22:00:00|8937|8931.5|9005.3|8999.7|9010.5|9006.6|8931.4|8930.1|169613
1591308000000|2020-06-04 22:00:00|9005.2|8999.9|8916.4|8911|9010.8|9004.1|8886.4|8884.9|145809
1591480800000|2020-06-06 22:00:00|8912.5|8890.5|8911.3|8899.3|8920.8|8905.3|8907.7|8889.5|2725
1591567200000|2020-06-07 22:00:00|8912.7|8900.7|8876.8|8873.6|8929.3|8928.2|8870.3|8869|109460
1591653600000|2020-06-08 22:00:00|8876.6|8873.3|8910.3|8903.5|8939.4|8937.9|8864.7|8863.5|115807
1591740000000|2020-06-09 22:00:00|8910.4|8903.1|8926.8|8921.2|8930.4|8929.5|8883.3|8882.2|119813
1591826400000|2020-06-10 22:00:00|8927.7|8922.6|8968.6|8958.9|9015.6|9014.1|8923.7|8920.4|136475
1591912800000|2020-06-11 22:00:00|8969.2|8959.5|8978.8|8972.9|8998.2|8997|8948.6|8947.7|137259
1592085600000|2020-06-13 22:00:00|8989.7|8969.7|8987.8|8978.3|8995|8981.1|8979.8|8963.4|2220
1592172000000|2020-06-14 22:00:00|8987.9|8978.1|8981.2|8973.2|9025.2|9024.3|8961.9|8961|137980
1592258400000|2020-06-15 22:00:00|8981.7|8974.7|8964.5|8958.3|8984.8|8980.2|8912.7|8911.8|130228
1592344800000|2020-06-16 22:00:00|8965.3|8958.1|8959.1|8952.7|8990.7|8989.7|8939|8938|117052
1592431200000|2020-06-17 22:00:00|8958|8952.5|9022.9|9015.2|9042.1|9041.2|8950.9|8949.4|117167
1592517600000|2020-06-18 22:00:00|9022.5|9014.7|9053.6|9048.2|9073.5|9072.3|9007.3|9005.8|104708
1592690400000|2020-06-20 22:00:00|9069.6|9050.3|9058.1|9044.1|9075.3|9056.7|9052.4|9030.7|1274
1592776800000|2020-06-21 22:00:00|9056.6|9043.2|9035.3|9028.4|9061.8|9060|9020.7|9019.6|110306
1592863200000|2020-06-22 22:00:00|9035.5|9028.3|9040.6|9034.6|9079.7|9078.6|9019.9|9018.4|155754
1592949600000|2020-06-23 22:00:00|9041.5|9033.9|9060|9053.9|9074|9073.1|9016.4|9015.2|147240
1593036000000|2020-06-24 22:00:00|9061.7|9053.5|9035|9023|9065.9|9064.4|9001.6|9000.7|134584
1593122400000|2020-06-25 22:00:00|9034.7|9022.7|9097.6|9090.6|9101.3|9099.8|9025.9|9022.7|119755
1593295200000|2020-06-27 22:00:00|9100.4|9078.4|9103.1|9088.4|9108.5|9093|9095.9|9078|2626
1593381600000|2020-06-28 22:00:00|9106.3|9087.7|9142.8|9134.9|9176.3|9175.4|9085.3|9083.1|120702
1593468000000|2020-06-29 22:00:00|9142.7|9135|9059.8|9056.3|9145.6|9144.3|9058.4|9055.2|127781
1593554400000|2020-06-30 22:00:00|9060.5|9056|9019.3|9013.5|9080.2|9079.1|9013.3|9009.3|126811
1593640800000|2020-07-01 22:00:00|9019.6|9013.1|9017.2|9009.9|9032.4|9031.5|9003.3|9002.4|116899
1593727200000|2020-07-02 22:00:00|9017.5|9009.6|9012.9|9000.9|9029.8|9028.9|9005.3|8994.6|118671
1593900000000|2020-07-04 22:00:00|9027.1|9005.1|9022.4|9007.7|9035.8|9013.8|9017.6|8996.2|1711
1593986400000|2020-07-05 22:00:00|9021.2|9007.6|9058.2|9051.1|9068.2|9067.3|9014.6|9003.1|108487
1594072800000|2020-07-06 22:00:00|9058.4|9050.8|8988.3|8980.4|9060|9055.6|8967.7|8966.7|122814
1594159200000|2020-07-07 22:00:00|8988.5|8980.6|8988.6|8980.9|9011.1|9010|8975.8|8974.4|119361
1594245600000|2020-07-08 22:00:00|8988.5|8981|8954.8|8949.6|9001.1|8999.6|8946.5|8944.4|126819
1594332000000|2020-07-09 22:00:00|8954.7|8949.8|8957|8948.4|8970.3|8969.4|8938.5|8937.3|113641
1594504800000|2020-07-11 22:00:00|8965.9|8943.9|8963.3|8946.3|8966.6|8949.6|8952.9|8932.8|2581
1594591200000|2020-07-12 22:00:00|8963.5|8946.5|9038.2|9030.9|9040.3|9038.7|8946.5|8942.9|117081
1594677600000|2020-07-13 22:00:00|9038.1|9031|9083.3|9075.5|9113.4|9112.4|9033.6|9029.4|132547
1594764000000|2020-07-14 22:00:00|9083.5|9074.5|9068.8|9062.2|9084.4|9078.9|9044.4|9043.4|121798
1594850400000|2020-07-15 22:00:00|9068.9|9062.1|9070|9062.8|9096.2|9095|9056.4|9055.3|130990
1594936800000|2020-07-16 22:00:00|9069.6|9063.1|9093.3|9091.8|9135.5|9134.3|9058.5|9057|103290
1595109600000|2020-07-18 22:00:00|9099.3|9082.3|9099.6|9084.8|9117.1|9100.1|9084.5|9067.5|3783
1595196000000|2020-07-19 22:00:00|9099.9|9084|9043.6|9037.9|9138.8|9137.3|9031.3|9029.9|127089
1595282400000|2020-07-20 22:00:00|9043.5|9037.7|9068.1|9059.6|9071.8|9063.9|9001.4|9000.5|129581
1595368800000|2020-07-21 22:00:00|9067.6|9059.5|9095|9084|9137.6|9136.3|9053.4|9051.9|143352
1595455200000|2020-07-22 22:00:00|9095.1|9083.9|9109.1|9101|9125.1|9124.2|9082.8|9081.3|134771
1595541600000|2020-07-23 22:00:00|9109.2|9100.8|9110.7|9109.2|9125.7|9124.7|9084.1|9083.2|137172
1595714400000|2020-07-25 22:00:00|9115.7|9101.2|9111.6|9094.9|9125.6|9103.6|9106.5|9085.4|2525
1595800800000|2020-07-26 22:00:00|9113.5|9095.1|9125.1|9113.1|9148.7|9147.8|9100.7|9091.7|146611
1595887200000|2020-07-27 22:00:00|9125.2|9113.2|9066.2|9060.5|9135.6|9134.1|9053.3|9050.7|149436
1595973600000|2020-07-28 22:00:00|9066|9060.3|9073.5|9066.8|9088.1|9086.9|9035.7|9034.6|140703
1596060000000|2020-07-29 22:00:00|9073.4|9066.9|9049.3|9042.1|9079.4|9078.4|9017.1|9015.9|150962
1596146400000|2020-07-30 22:00:00|9049.4|9041.8|9001.7|9000.2|9063.7|9062.6|8981.3|8980.1|167126
1596319200000|2020-08-01 22:00:00|9017|8995|9009.4|8995.4|9018.4|9003|9003.9|8981.9|1582
1596405600000|2020-08-02 22:00:00|9009.3|8996.4|9000.5|8990.9|9015.8|9014.6|8983.3|8981.7|144736
1596492000000|2020-08-03 22:00:00|9000.7|8990.5|9033.1|9026.9|9041.9|9040.4|8991.8|8989.1|134721
1596578400000|2020-08-04 22:00:00|9033|9027|9050.1|9042.7|9059.4|9058.3|9012.7|9011.5|130183
1596664800000|2020-08-05 22:00:00|9050.3|9043.3|9039.9|9034.2|9054.2|9052.8|8985.1|8984.2|155401
1596751200000|2020-08-06 22:00:00|9040.1|9034.3|9030.7|9029.2|9043.9|9041.5|9016.2|9014.7|150993
1596924000000|2020-08-08 22:00:00|9042.8|9020.8|9035.2|9020.2|9042.8|9024.4|9025.5|9009.2|1648
1597010400000|2020-08-09 22:00:00|9035|9020.1|8982.9|8978|9037.8|9029|8976.9|8970.9|114313
1597096800000|2020-08-10 22:00:00|8983.3|8977.6|9000|8991.8|9009.8|9008.7|8970.1|8969|131830
1597183200000|2020-08-11 22:00:00|8999.6|8991.6|9045.6|9038.7|9053.7|9052.8|8989.7|8988.5|137284
1597269600000|2020-08-12 22:00:00|9045.7|9038.6|9045.4|9039.4|9055.7|9051.9|9030.8|9029.9|124443
1597356000000|2020-08-13 22:00:00|9045.5|9039.1|9050.7|9049.2|9056.2|9050.6|9001.5|9000|97650
1597528800000|2020-08-15 22:00:00|9052.4|9030.4|9044.7|9028.6|9060.1|9044.1|9041|9021.9|2350
1597615200000|2020-08-16 22:00:00|9044.7|9029.2|9064.6|9055.4|9070.6|9069.7|9035.7|9025.6|112714
1597701600000|2020-08-17 22:00:00|9064.5|9055.5|9015|9007.7|9065|9061.7|9009.2|9002|130652
1597788000000|2020-08-18 22:00:00|9014.8|9007.6|9035.9|9029.2|9047.2|9045.3|9004|9002.7|132567
1597874400000|2020-08-19 22:00:00|9035.8|9029.6|8976.6|8972.1|9069.3|9068|8970.3|8964.8|132401
1597960800000|2020-08-20 22:00:00|8976.5|8972.2|9013|9011.5|9016.6|9015.2|8944.8|8943.9|132940
1598133600000|2020-08-22 22:00:00|9020.2|9003.2|9012.6|9011.1|9029|9013.5|8995.1|8973.1|2046
1598220000000|2020-08-23 22:00:00|9014.5|9009.9|9030.4|9018.6|9044.7|9043.8|9002.2|9001.1|105635
1598306400000|2020-08-24 22:00:00|9030.3|9018.5|9004.6|8998.6|9038.1|9036.9|8983.3|8982|119898
1598392800000|2020-08-25 22:00:00|9004.7|8998.4|8961.2|8953|9004.8|9003.4|8947.5|8946.6|109636
1598479200000|2020-08-26 22:00:00|8961|8953.1|8956.2|8945.6|8965.3|8964.4|8930.2|8928.7|149180
1598565600000|2020-08-27 22:00:00|8956.1|8945.7|8919.3|8914.9|8975.3|8974.1|8909.3|8908.1|138277
1598738400000|2020-08-29 22:00:00|8952.8|8930.8|8921.5|8915.3|8958.7|8932.7|8920|8900.9|2908
1598824800000|2020-08-30 22:00:00|8922|8914|8935.3|8927.7|8967.4|8966.5|8917.7|8914|128146
1598911200000|2020-08-31 22:00:00|8935.1|8927.9|8910.5|8898.5|8947|8945.5|8889.2|8888.3|146542
1598997600000|2020-09-01 22:00:00|8910.2|8898.2|8880.3|8875.4|8910.2|8907.3|8874.8|8872.9|131738
1599084000000|2020-09-02 22:00:00|8880.4|8875.5|8928.5|8921.9|8935|8934|8866.5|8865.4|135117
1599170400000|2020-09-03 22:00:00|8928.6|8921.8|8914.2|8912.7|8952.3|8951.4|8900.5|8899.3|135251
1599343200000|2020-09-05 22:00:00|8922.5|8905.5|8939.4|8929.7|8951.4|8931|8922.5|8905.5|2779
1599429600000|2020-09-06 22:00:00|8939.5|8929.8|8981.1|8973.5|8994.7|8993.5|8930.2|8927.2|118635
1599516000000|2020-09-07 22:00:00|8981.2|8973.7|9076|9069.3|9077.1|9071.9|8973.9|8971.4|141179
1599602400000|2020-09-08 22:00:00|9075.8|9069.2|9084.4|9078.4|9131.7|9130.2|9068.2|9066.8|141163
1599688800000|2020-09-09 22:00:00|9084.3|9078.1|9237.1|9229.4|9271.5|9270.2|9075.9|9073.8|156686
1599775200000|2020-09-10 22:00:00|9236.6|9229.5|9260.2|9255.5|9292.4|9290.9|9211.3|9209.8|135690
1599948000000|2020-09-12 22:00:00|9266.6|9249.6|9254.3|9242.3|9273.8|9261.8|9249.6|9237.6|1761
1600034400000|2020-09-13 22:00:00|9256.9|9244.9|9237.5|9231.7|9263.6|9254.8|9201.5|9200.3|120774
1600120800000|2020-09-14 22:00:00|9237.1|9231.6|9194.8|9189.6|9259.9|9258.4|9184.3|9183.4|110750
1600207200000|2020-09-15 22:00:00|9195.3|9189.2|9114.2|9108|9208|9207|9095.1|9094.2|131642
1600293600000|2020-09-16 22:00:00|9114.6|9108.4|9134.5|9126|9170.4|9169.1|9084|9081.1|153197
1600380000000|2020-09-17 22:00:00|9134|9125.3|9167.2|9165.7|9178.5|9177.1|9115.6|9114.3|118732
1600552800000|2020-09-19 22:00:00|9173.7|9159.6|9162|9153.3|9173.8|9161.1|9158.4|9146.9|2157
1600639200000|2020-09-20 22:00:00|9163.8|9152.1|9189.8|9177.8|9197.9|9196.6|9147.1|9146.1|134541
1600725600000|2020-09-21 22:00:00|9190.2|9178.2|9194.1|9186.4|9221.1|9219.6|9144.7|9143.2|135970
1600812000000|2020-09-22 22:00:00|9194|9186.5|9167.9|9159.6|9219.1|9217.9|9137.3|9136.1|140226
1600898400000|2020-09-23 22:00:00|9166.9|9160.2|9156.8|9146.3|9181.3|9180.2|9113.7|9112.2|140555
1600984800000|2020-09-24 22:00:00|9156.5|9146.5|9129.1|9122.4|9169.4|9167.9|9119.4|9118.2|125681
1601157600000|2020-09-26 22:00:00|9107.8|9085.8|9114.4|9106.8|9122.5|9107.8|9102.2|9080.5|3925
1601244000000|2020-09-27 22:00:00|9114|9107.2|9087.8|9080.3|9120.8|9119|9025.9|9024.4|115175
1601330400000|2020-09-28 22:00:00|9088|9080.4|9133.4|9126.9|9147.2|9145.6|9062.8|9061.9|121250
1601416800000|2020-09-29 22:00:00|9132.9|9126.7|9078.5|9069.2|9157.9|9156.4|9067.2|9064.5|138008
1601503200000|2020-09-30 22:00:00|9079.7|9068.3|9123.9|9112.5|9156.5|9155|9063|9061.7|147424
1601589600000|2020-10-01 22:00:00|9123.8|9112.8|9065.4|9053.4|9124.9|9123.3|9044.7|9043.5|151712
1601762400000|2020-10-03 22:00:00|9073.1|9051.1|9071.4|9059.4|9074.3|9062.3|9059.8|9043.8|2559
1601848800000|2020-10-04 22:00:00|9071.9|9059.9|9083.2|9073.8|9091.2|9089.9|9054.2|9053|107778
1601935200000|2020-10-05 22:00:00|9083|9074.1|9117.2|9109.9|9126.5|9125.6|9061.2|9060|137191
1602021600000|2020-10-06 22:00:00|9118.1|9108.2|9117.8|9105.8|9164|9160.3|9095.5|9094.6|119924
1602108000000|2020-10-07 22:00:00|9117.7|9105.7|9098.7|9086.7|9123.7|9122.2|9070.7|9069.3|115966
1602194400000|2020-10-08 22:00:00|9098.5|9086.5|9074|9063.8|9133.6|9131.1|9064.8|9060.8|124926
1602367200000|2020-10-10 22:00:00|9080.3|9058.3|9069.1|9064.2|9088.6|9070.2|9068.7|9053|3642
1602453600000|2020-10-11 22:00:00|9070.7|9064.1|9046.8|9036.3|9079.5|9078.2|9028.7|9027.8|112534
1602540000000|2020-10-12 22:00:00|9047|9036.4|9084.6|9075.3|9087.7|9084.7|9019.9|9018.7|126029
1602626400000|2020-10-13 22:00:00|9083.9|9075.5|9031.7|9022.1|9122.3|9120.8|9007.6|9006.5|135850
1602712800000|2020-10-14 22:00:00|9031.3|9023|9077.2|9074.1|9079.1|9077|9016.9|9015.7|143361
1602799200000|2020-10-15 22:00:00|9077.3|9074.2|9077.2|9065.2|9113.3|9109.2|9044.5|9043|138308
1602972000000|2020-10-17 22:00:00|9078.1|9066.2|9086.4|9073.9|9099.1|9079.3|9078.1|9065.5|2883
1603058400000|2020-10-18 22:00:00|9088.5|9072|9095.6|9089.5|9101.2|9097.4|9025.6|9019.3|151332
1603144800000|2020-10-19 22:00:00|9095.5|9089.6|9137.7|9130.9|9149|9148.1|9080|9078.7|118172
1603231200000|2020-10-20 22:00:00|9137.6|9130.8|9028.7|9019.7|9139.3|9134.4|9011.9|9010|143102
1603317600000|2020-10-21 22:00:00|9029.1|9019.8|9042|9031.5|9046.9|9045.9|9015.1|9014.1|128751
1603404000000|2020-10-22 22:00:00|9042.5|9031.8|9092.5|9091|9107.7|9106.8|9022.1|9020.1|129380
1603576800000|2020-10-24 22:00:00|9087.6|9065|9080.2|9078.7|9098.8|9083.9|9072|9064.3|16869
1603666800000|2020-10-25 23:00:00|9080.1|9078.6|9072|9070.5|9106.5|9105.6|9042|9040.5|116808
1603753200000|2020-10-26 23:00:00|9072.1|9070.6|9043.7|9042.2|9085.7|9084.4|9029.9|9028.4|118495
1603839600000|2020-10-27 23:00:00|9043.8|9042.3|9048|9045.1|9076.8|9075.5|9015.4|9014.1|146154
1603926000000|2020-10-28 23:00:00|9047.8|9045|9027.7|9026.2|9060.2|9058.9|9007.1|9005.7|131378
1604012400000|2020-10-29 23:00:00|9027.6|9026.1|8996.4|8989.6|9053.5|9052.2|8984.4|8983.5|125567
1604185200000|2020-10-31 23:00:00|9021.6|9005.6|9007.4|8997.8|9027.7|9010.5|9004.7|8993|3267
1604271600000|2020-11-01 23:00:00|9007.2|8998|9015.9|9011.6|9049.6|9048.4|8995.8|8994.9|133730
1604358000000|2020-11-02 23:00:00|9018.2|9011.5|8974.4|8967.8|9026.7|9023.8|8968.6|8963.1|125369
1604444400000|2020-11-03 23:00:00|8974.2|8968|9061.6|9052.8|9069.3|9062.6|8946.3|8944.4|251399
1604530800000|2020-11-04 23:00:00|9061.7|9053.2|8995.3|8991.6|9071.7|9068|8993.9|8987.5|175204
1604617200000|2020-11-05 23:00:00|8995.6|8990.9|9032.8|9031.3|9055.4|9053.9|8989.8|8988|157091
1604790000000|2020-11-07 23:00:00|9035.8|9024.8|9035.1|9028.1|9055.1|9036.4|9032.5|9021.7|6810
1604876400000|2020-11-08 23:00:00|9035|9028.3|8983.3|8976.6|9049|9048.1|8973.4|8966.5|175919
1604962800000|2020-11-09 23:00:00|8983.2|8976.7|8910|8904.6|8984.7|8980.3|8884.4|8883.2|180052
1605049200000|2020-11-10 23:00:00|8909.8|8904.7|8911.2|8903|8919.3|8918.1|8861.6|8860.3|142247
1605135600000|2020-11-11 23:00:00|8911.5|8902.6|9003.3|8996.9|9007.6|9004.2|8904.4|8901.4|148379
1605222000000|2020-11-12 23:00:00|9003.4|8996.2|8969.1|8968.2|9005.8|9003.2|8966.5|8965.6|116781
1605394800000|2020-11-14 23:00:00|8999.1|8979.6|8979.9|8968.4|9001.2|8981.6|8976.3|8960.2|2674
1605481200000|2020-11-15 23:00:00|8980.4|8968.7|8988.4|8981.6|8995.9|8994.7|8955.5|8954.4|141149
1605567600000|2020-11-16 23:00:00|8989.2|8981|8945|8940.8|8989.2|8984.5|8944.9|8939.2|126626
1605654000000|2020-11-17 23:00:00|8945.4|8941.1|8934.8|8930|8960.6|8957.9|8915.6|8914.5|128585
1605740400000|2020-11-18 23:00:00|8934.9|8930.4|8959.8|8954.9|8968.6|8963.4|8924.6|8923.4|140606
1605826800000|2020-11-19 23:00:00|8960.1|8955.7|8923.3|8921.8|8963.1|8959.4|8919.3|8916.7|108636
1605999600000|2020-11-21 23:00:00|8918.9|8912.4|8920|8915.7|8941.1|8922.5|8918.1|8904.1|5953
1606086000000|2020-11-22 23:00:00|8920.2|8915.6|8888.3|8882.7|8922.7|8920.8|8867.2|8865.9|126080
1606172400000|2020-11-23 23:00:00|8889.6|8882.6|8905.4|8899.6|8914.2|8912.7|8875.1|8873.7|129024
1606258800000|2020-11-24 23:00:00|8904.9|8900|8906.4|8901.3|8939.2|8938|8890.3|8889.2|139280
1606345200000|2020-11-25 23:00:00|8907.4|8900.1|8921.7|8911.9|8935.4|8934.3|8903.4|8899.4|111155
1606431600000|2020-11-26 23:00:00|8921.4|8911.2|8988.2|8977.9|9004.4|8998.5|8915.9|8910.7|127626
1606604400000|2020-11-28 23:00:00|8979.4|8967.7|8983.2|8974.6|9002.2|8980.9|8974.8|8956.7|2972
1606690800000|2020-11-29 23:00:00|8983|8974.8|8957.1|8945.1|9001.8|9000.5|8946|8940.7|145620
1606777200000|2020-11-30 23:00:00|8957|8945|8995|8988|9008|9007.1|8929.9|8927.8|148790
1606863600000|2020-12-01 23:00:00|8994.5|8988.2|9060.6|9054.7|9084.9|9083.7|8986.4|8984.9|153696
1606950000000|2020-12-02 23:00:00|9060.5|9054.8|9032|9022.2|9069.2|9067.7|8999|8998.1|146947
1607036400000|2020-12-03 23:00:00|9031.9|9022.3|9027|9015|9068.2|9066.9|8983.6|8982.1|146844
1607209200000|2020-12-05 23:00:00|9058.6|9040.9|9042.3|9033.8|9063.7|9048|9035.1|9026.7|8733
1607295600000|2020-12-06 23:00:00|9042.1|9033.9|9059.6|9053.6|9144.5|9139.4|9028.9|9027.8|163846
1607382000000|2020-12-07 23:00:00|9059.4|9053.8|9065.5|9057.5|9116.8|9115.9|9054.1|9050.9|150686
1607468400000|2020-12-08 23:00:00|9065.3|9057.6|9045.4|9036.9|9081.5|9080.1|8984|8982.5|145404
1607554800000|2020-12-09 23:00:00|9045.2|9037.1|9131.8|9124.2|9143|9141.8|9024.1|9022.6|157480
1607641200000|2020-12-10 23:00:00|9132.4|9123.9|9161.4|9153.5|9230.5|9229.4|9116.2|9114.2|147189
1607814000000|2020-12-12 23:00:00|9100.4|9078.4|9108.7|9097|9119.3|9102.9|9075.3|9053.5|9612
1607900400000|2020-12-13 23:00:00|9108.9|9097.2|9115.5|9107.7|9125.1|9121.3|9046.1|9044.6|145554
1607986800000|2020-12-14 23:00:00|9115.2|9107.8|9037|9030.1|9149.6|9148.1|9024.1|9017.8|153870
1608073200000|2020-12-15 23:00:00|9037.1|9030.2|9037.6|9029.1|9056.6|9055.1|8992.5|8991.6|153371
1608159600000|2020-12-16 23:00:00|9037.5|9029|9033|9025.3|9051.5|9050.4|8983.5|8979.2|136303
1608246000000|2020-12-17 23:00:00|9033.2|9025.5|9065.5|9056.6|9085.9|9084.4|9030.2|9025.3|123809
1608418800000|2020-12-19 23:00:00|9120.2|9098.8|9112.2|9100.2|9132.9|9122|9103.9|9086.7|5713
1608505200000|2020-12-20 23:00:00|9112.8|9100.8|9104.4|9092.4|9218.2|9216.7|9071.6|9068.4|187117
1608591600000|2020-12-21 23:00:00|9105|9093|9107.7|9097.5|9160.3|9154.1|9084.7|9083.3|155761
1608678000000|2020-12-22 23:00:00|9107.6|9097.4|9035.1|9023.1|9107.6|9100.4|9002.2|9000.3|162607
1608764400000|2020-12-23 23:00:00|9035|9023|8996.2|8984.2|9035|9031|8953.9|8952.6|132642
1609023600000|2020-12-26 23:00:00|8999.1|8982.1|9005.2|8988.2|9016.9|8994.9|8999.1|8980.6|1203
1609110000000|2020-12-27 23:00:00|9004.5|8987.5|9080.9|9071.3|9092.5|9091.6|8992.3|8985.8|138835
1609196400000|2020-12-28 23:00:00|9081.7|9071.9|9080.4|9068.4|9093.6|9092.7|9057.2|9056.3|140922
1609282800000|2020-12-29 23:00:00|9080.5|9068.5|9035.6|9026.6|9086.7|9085.2|9013.4|9012.5|146152
1609369200000|2020-12-30 23:00:00|9035.4|9026.7|8943.7|8936.6|9038|9031.6|8932.8|8931.9|135445
1609628400000|2021-01-02 23:00:00|8968.5|8946.5|8960|8949.5|8978.3|8960.4|8953.8|8940.5|3411
1609714800000|2021-01-03 23:00:00|8959.9|8949.4|9026.5|9020.6|9049.4|9048.5|8943.9|8943|157950
1609801200000|2021-01-04 23:00:00|9026.9|9021.1|9030.3|9022.6|9055.1|9053.6|9014.6|9013.1|153394
1609887600000|2021-01-05 23:00:00|9030.7|9022.7|9062.8|9052.3|9085.7|9084.8|9018.1|9016.7|180243
1609974000000|2021-01-06 23:00:00|9062.4|9052.5|9047.9|9037.9|9077.8|9076.3|9016.1|9014.8|160465
1610060400000|2021-01-07 23:00:00|9048.2|9038.3|9017.6|9009|9051.1|9047.8|8993.6|8992.7|168376
1610233200000|2021-01-09 23:00:00|9020.3|9003.3|9017.8|9005.8|9031.4|9009.4|9010.3|8996.4|1697
1610319600000|2021-01-10 23:00:00|9017.5|9005.5|8999.9|8988.4|9037.5|9036.6|8989|8984.1|153966
1610406000000|2021-01-11 23:00:00|8999.6|8988.8|8936.9|8928.2|8999.6|8995.1|8921|8920.1|146372
1610492400000|2021-01-12 23:00:00|8936.7|8928.5|8919.1|8907.1|8940.1|8934.4|8884.2|8882.7|137079
1610578800000|2021-01-13 23:00:00|8919.3|8907.3|8881.1|8873.5|8921.7|8915.9|8869.7|8868.8|148658
1610665200000|2021-01-14 23:00:00|8880.6|8873.7|8888.4|8886.9|8907.8|8906.9|8866.4|8865.5|132597
1610838000000|2021-01-16 23:00:00|8891.6|8874.7|8895.8|8883.8|8904.5|8887.2|8885.7|8867.1|2716
1610924400000|2021-01-17 23:00:00|8895.6|8883.6|8895.1|8888|8925.7|8924.2|8884.1|8880.2|121679
1611010800000|2021-01-18 23:00:00|8895|8887.9|8899.8|8892.8|8919.2|8918.3|8884.3|8883|122725
1611097200000|2021-01-19 23:00:00|8899.9|8892.9|8872|8865.6|8904.2|8903.3|8838.3|8836.9|128910
1611183600000|2021-01-20 23:00:00|8871.7|8865.7|8863.2|8858.2|8874.3|8869.9|8830.3|8829.2|128943
1611270000000|2021-01-21 23:00:00|8862.7|8858.7|8896.9|8895.4|8919.2|8918.2|8860.5|8857.4|118323
1611442800000|2021-01-23 23:00:00|8914.6|8892.6|8901|8889|8915.4|8893.9|8895.7|8879.8|2791
1611529200000|2021-01-24 23:00:00|8900.7|8889.3|8886.8|8876.3|8901.2|8896.5|8868.8|8867.9|121505
1611615600000|2021-01-25 23:00:00|8886.5|8876.4|8857.7|8850.9|8905.5|8904.4|8847.6|8845.7|113473
1611702000000|2021-01-26 23:00:00|8857.3|8851.2|8848.8|8838.6|8858.1|8856.7|8812.9|8811.9|137632
1611788400000|2021-01-27 23:00:00|8849.1|8838.4|8831.9|8827.8|8884.6|8883.5|8827.5|8823.8|146987
1611874800000|2021-01-28 23:00:00|8831.6|8828|8864|8855.7|8871.4|8870|8826|8824.8|149155
1612047600000|2021-01-30 23:00:00|8861.8|8839.8|8856.3|8844.3|8865|8849|8851.3|8833.3|4237
1612134000000|2021-01-31 23:00:00|8856.4|8844.4|8829.7|8822.7|8858.4|8852.1|8805.2|8804|143115
1612220400000|2021-02-01 23:00:00|8829.5|8822.9|8817.7|8810.4|8837.7|8836.4|8796|8794.8|129213
1612306800000|2021-02-02 23:00:00|8817.9|8810.5|8823.7|8814.6|8828.9|8825.6|8797.8|8796.7|117795
1612393200000|2021-02-03 23:00:00|8823.4|8814.7|8756.2|8751.5|8842.3|8839.3|8748.8|8737.6|149591
1612479600000|2021-02-04 23:00:00|8757.1|8751.6|8772.7|8771.2|8778.1|8777|8739|8737.8|130568
1612652400000|2021-02-06 23:00:00|8782.4|8761.4|8776|8766.5|8789.3|8774.5|8766.4|8753.3|7649
1612738800000|2021-02-07 23:00:00|8776.6|8766.3|8777.5|8766.3|8793.6|8792.6|8762.6|8760.4|107428
1612825200000|2021-02-08 23:00:00|8777.7|8766.1|8777.3|8769.9|8798|8796.8|8762.8|8761.5|117593
1612911600000|2021-02-09 23:00:00|8778.2|8769.8|8764.8|8760|8780.8|8779.8|8752|8750.7|103680
1612998000000|2021-02-10 23:00:00|8768.1|8756.7|8785.5|8777.1|8789|8787.9|8753.6|8752.2|81704
1613084400000|2021-02-11 23:00:00|8785.1|8777.3|8748.5|8747|8792.2|8790.9|8744.4|8742.2|84687
1613257200000|2021-02-13 23:00:00|8760.5|8738.5|8753.9|8741.9|8764.7|8747.8|8751.2|8733.3|5800
1613343600000|2021-02-14 23:00:00|8753.8|8741.8|8722.3|8716.5|8754.7|8746.6|8718.1|8712|101250
1613430000000|2021-02-15 23:00:00|8721.9|8716.8|8707.9|8701.4|8739.5|8738.2|8697.5|8696.6|103974
1613516400000|2021-02-16 23:00:00|8707.7|8701.7|8692.1|8685.9|8719.9|8718.6|8680.9|8677.2|110855
1613602800000|2021-02-17 23:00:00|8691.9|8686.3|8658.8|8647.8|8701|8699.9|8641.8|8640.6|99006
1613689200000|2021-02-18 23:00:00|8658.5|8648.8|8657|8649.1|8678.8|8677.9|8640.8|8639.9|93956
1613862000000|2021-02-20 23:00:00|8655.1|8637.6|8655.6|8643.6|8666.4|8649.4|8648|8633.2|7085
1613948400000|2021-02-21 23:00:00|8655.7|8643.7|8646.2|8639.4|8661.7|8660.5|8633.6|8632.7|99054
1614034800000|2021-02-22 23:00:00|8646.3|8639.8|8612.4|8605.1|8657.8|8653.5|8606.3|8601.5|93932
1614121200000|2021-02-23 23:00:00|8612.2|8605.2|8606.3|8599.8|8617.1|8615.9|8540.8|8536.9|123516
1614207600000|2021-02-24 23:00:00|8606.2|8600.3|8696|8684|8703.4|8696.7|8597.2|8596|169889
1614294000000|2021-02-25 23:00:00|8694.7|8682.7|8675.3|8666.3|8731.7|8730.7|8656.7|8655.4|237425
1614466800000|2021-02-27 23:00:00|8690.2|8668.2|8672.8|8660.8|8698.7|8676.7|8662.8|8640.8|8173
1614553200000|2021-02-28 23:00:00|8672.6|8660.6|8660.4|8648.4|8676.1|8667.8|8620.5|8619.1|206568
1614639600000|2021-03-01 23:00:00|8659.8|8647.8|8663.4|8656|8668.9|8666.9|8637.5|8636|197721
1614726000000|2021-03-02 23:00:00|8664.8|8655.4|8653.7|8641.7|8669.2|8667.7|8622.7|8621.3|183017
1614812400000|2021-03-03 23:00:00|8653.8|8641.8|8623.5|8611.5|8655.5|8653.3|8596.7|8595.6|210519
1614898800000|2021-03-04 23:00:00|8623.4|8611.4|8611.2|8609.7|8652.8|8651.3|8603.2|8595.9|149920
1615071600000|2021-03-06 23:00:00|8633.9|8611.9|8621.2|8609.2|8642.3|8620.3|8615.5|8597.8|4145
1615158000000|2021-03-07 23:00:00|8620.8|8608.8|8581.4|8571.2|8622.1|8617.1|8566.6|8560.4|137448
1615244400000|2021-03-08 23:00:00|8580.5|8571.7|8573.2|8562.8|8587|8585.7|8550.7|8549.5|132486
1615330800000|2021-03-09 23:00:00|8574.2|8563.3|8563.7|8555.7|8579.8|8578.7|8550.3|8549.3|122713
1615417200000|2021-03-10 23:00:00|8563.3|8555.8|8574.1|8562.1|8582.5|8581.6|8548.7|8547.6|117374
1615503600000|2021-03-11 23:00:00|8573.7|8561.7|8590.4|8583|8600.4|8598.5|8554.4|8553.4|115644
1615676400000|2021-03-13 23:00:00|8589.2|8577.2|8584.2|8578.7|8594.7|8584.7|8580.2|8573|10904
1615762800000|2021-03-14 23:00:00|8582.7|8579.5|8582.3|8580.8|8600.3|8599.3|8555|8553.8|108267
1615849200000|2021-03-15 23:00:00|8582|8580.5|8563.7|8562.2|8640.6|8639.3|8558.9|8556.3|101827
1615935600000|2021-03-16 23:00:00|8563.8|8562.3|8579.3|8577.8|8607.2|8604.5|8540.9|8539.7|114198
1616022000000|2021-03-17 23:00:00|8579.5|8578|8559.4|8557.9|8585.5|8584|8534|8532.6|123442
1616108400000|2021-03-18 23:00:00|8559.5|8558|8590.9|8582.6|8594|8589.8|8536.1|8534.7|100402
1616281200000|2021-03-20 23:00:00|8589.5|8569.8|8588.3|8586.8|8600.1|8589|8583|8566.8|6988
1616367600000|2021-03-21 23:00:00|8588.4|8586.9|8609.3|8607.8|8628.5|8627.4|8577.2|8576.1|95685
1616454000000|2021-03-22 23:00:00|8609.4|8607.9|8618.5|8617|8645.8|8644.8|8598.2|8597|106721
1616540400000|2021-03-23 23:00:00|8618.4|8616.9|8634.8|8633.3|8646.1|8645|8614.6|8613.4|101329
1616626800000|2021-03-24 23:00:00|8634.7|8633.2|8569.6|8568.1|8642|8641|8562|8558.4|102664
1616713200000|2021-03-25 23:00:00|8569.7|8568.2|8551.3|8549.8|8574.5|8571.2|8535.3|8534.4|82502
1616886000000|2021-03-27 23:00:00|8551|8541.4|8548.7|8547.2|8565|8553.6|8546.7|8535.3|5942
1616972400000|2021-03-28 23:00:00|8549.1|8547.6|8555|8544.8|8563.4|8562.2|8506.3|8505.4|84070
1617055200000|2021-03-29 22:00:00|8554.8|8545.1|8535.7|8523.7|8557.1|8556.2|8523.7|8516.4|78023
1617141600000|2021-03-30 22:00:00|8535.8|8523.8|8512.3|8505.4|8538.2|8537.1|8503.5|8502|98212
1617228000000|2021-03-31 22:00:00|8512.1|8505.3|8519.2|8508.4|8533.9|8533|8493.4|8492.2|99573
1617314400000|2021-04-01 22:00:00|8519.1|8508.7|8512.2|8500.2|8524.4|8519.6|8501.9|8495.5|93317
1617487200000|2021-04-03 22:00:00|8518|8501.5|8512.8|8500.8|8524.3|8504|8507|8487.3|1327
1617573600000|2021-04-04 22:00:00|8512.2|8500.2|8496.1|8484.9|8521.2|8510.4|8472.9|8471.4|78824
1617660000000|2021-04-05 22:00:00|8495.6|8485.4|8592.3|8580.3|8598.4|8590.1|8486.6|8484.8|100496
1617746400000|2021-04-06 22:00:00|8592.6|8581.8|8646.7|8636.4|8664.3|8662.9|8582.5|8581.2|113029
1617832800000|2021-04-07 22:00:00|8646.6|8636.1|8680.3|8673.3|8689.7|8680.8|8622.1|8620.7|94293
1617919200000|2021-04-08 22:00:00|8681|8671.8|8689.9|8678.9|8698.2|8697.1|8647|8646|91649
1618092000000|2021-04-10 22:00:00|8678.7|8656.7|8686.8|8674.8|8696.9|8677.7|8673.2|8656.7|2233
1618178400000|2021-04-11 22:00:00|8687.3|8675.3|8672.2|8665.5|8696.2|8694.7|8640.4|8639|95201
1618264800000|2021-04-12 22:00:00|8671.9|8665.4|8693.5|8684.5|8712.6|8711.3|8641.1|8640|98869
1618351200000|2021-04-13 22:00:00|8692.8|8685|8700.3|8688.3|8703|8698.2|8669.6|8668.3|92220
1618437600000|2021-04-14 22:00:00|8700|8688|8687.1|8675.1|8702.3|8697.2|8670.6|8669.4|84856
1618524000000|2021-04-15 22:00:00|8686.5|8674.5|8658.3|8656.8|8719.8|8718.9|8656.2|8646.2|88758
1618696800000|2021-04-17 22:00:00|8669.6|8647.6|8664.7|8652.7|8674.1|8658.8|8651.1|8639.1|2034
1618783200000|2021-04-18 22:00:00|8664.8|8652.8|8612.9|8603|8673.3|8672.1|8589.3|8588.3|111727
1618869600000|2021-04-19 22:00:00|8612.1|8603.9|8639.4|8630.5|8643.8|8642.9|8604.1|8597.3|103301
1618956000000|2021-04-20 22:00:00|8639.6|8630.6|8642.2|8636.5|8652.5|8644.1|8613.5|8612.3|82823
1619042400000|2021-04-21 22:00:00|8642.3|8636.9|8687.7|8676.6|8703.1|8702.2|8635.1|8629.4|91241
1619128800000|2021-04-22 22:00:00|8687.1|8676.8|8718.1|8710.5|8726|8717.6|8672.8|8671.3|88614
1619301600000|2021-04-24 22:00:00|8728.4|8707.6|8721.2|8709.2|8732.2|8712.6|8714.6|8700.4|1543
1619388000000|2021-04-25 22:00:00|8721.6|8709.6|8698.4|8692|8723.5|8719|8683.1|8682|91611
1619474400000|2021-04-26 22:00:00|8698.6|8691.8|8697.3|8688.7|8708.1|8700.9|8674.6|8673.7|81713
1619560800000|2021-04-27 22:00:00|8697.4|8688.9|8703|8695.8|8707.9|8707|8686.1|8683.2|90276
1619647200000|2021-04-28 22:00:00|8703.4|8695.9|8697.8|8685.8|8705.4|8701.3|8674.9|8673.4|88937
1619733600000|2021-04-29 22:00:00|8698.5|8686.5|8699.9|8687.9|8718.3|8716.8|8682.2|8680.9|87879
1619906400000|2021-05-01 22:00:00|8720.9|8700.3|8711.8|8699.8|8723.5|8708.2|8708.7|8688.4|1614
1619992800000|2021-05-02 22:00:00|8711.9|8699.9|8677.5|8665.5|8713.4|8708.9|8665.4|8663.5|68404
1620079200000|2021-05-03 22:00:00|8679.1|8665.6|8655.8|8643.8|8690.1|8689.1|8646.3|8639.1|93627
1620165600000|2021-05-04 22:00:00|8656.1|8644.1|8638.3|8629|8658.4|8650.8|8624|8622.8|79182
1620252000000|2021-05-05 22:00:00|8638.2|8629.1|8689.1|8681.7|8699.6|8698.1|8629.8|8625.8|86317
1620338400000|2021-05-06 22:00:00|8690.1|8680.5|8696.6|8695.1|8701.6|8700.1|8665.8|8664.9|95849
1620511200000|2021-05-08 22:00:00|8701.9|8681.1|8695|8686.9|8714.6|8692.6|8688.5|8673.6|1502
1620597600000|2021-05-09 22:00:00|8694.6|8687.2|8597.9|8586.1|8697.9|8690.2|8588.8|8582.3|94415
1620684000000|2021-05-10 22:00:00|8597.8|8586|8594.1|8586.1|8614.5|8613|8582.4|8578.6|97193
1620770400000|2021-05-11 22:00:00|8593.9|8586.6|8589.9|8584.4|8598.4|8596.9|8561|8560.1|112462
1620856800000|2021-05-12 22:00:00|8590|8585|8602.8|8596.2|8618|8617|8584.3|8582.8|105702
1620943200000|2021-05-13 22:00:00|8602.6|8596.6|8618.1|8610.8|8627.8|8626.9|8596.5|8594|86825
1621116000000|2021-05-15 22:00:00|8615|8606.5|8612|8604.2|8628.6|8610.7|8611.8|8597.2|1425
1621202400000|2021-05-16 22:00:00|8611.9|8604.7|8598.7|8593.5|8632.4|8631.4|8594.6|8588.2|84716
1621288800000|2021-05-17 22:00:00|8598.6|8592.2|8619.3|8615.2|8627|8618.7|8582.4|8581.3|93278
1621375200000|2021-05-18 22:00:00|8619.4|8615.6|8630.4|8622.4|8644.2|8642.8|8610.3|8609.1|115810
1621461600000|2021-05-19 22:00:00|8630.5|8622.5|8619.2|8614.8|8643.3|8642.4|8612.4|8607|108011
1621548000000|2021-05-20 22:00:00|8619.5|8614.3|8611.5|8604.4|8630.5|8629.2|8584.1|8582.7|100470
1621720800000|2021-05-22 22:00:00|8621.8|8599.8|8610.6|8598.6|8622.7|8606.7|8606.3|8587.9|1671
1621807200000|2021-05-23 22:00:00|8609|8597|8635.2|8627|8650.5|8649.3|8607.1|8596.1|98305
1621893600000|2021-05-24 22:00:00|8634.9|8626.9|8662.9|8651.9|8672.2|8671.2|8619.3|8618.4|96987
1621980000000|2021-05-25 22:00:00|8662.6|8652.3|8636.3|8630.8|8666.7|8661.4|8629.5|8626.3|93804
1622066400000|2021-05-26 22:00:00|8637.1|8626.4|8591.6|8584.4|8647.5|8646.3|8582.3|8574.8|106696
1622152800000|2021-05-27 22:00:00|8591.5|8584.6|8596.9|8588|8607.3|8606.4|8575.5|8574.6|100785
1622325600000|2021-05-29 22:00:00|8612.8|8590.8|8601.4|8589.4|8614.6|8592.6|8598.2|8577.6|1645
1622412000000|2021-05-30 22:00:00|8601.3|8589.3|8607.6|8601.9|8615.3|8613.9|8591.5|8585.5|84095
1622498400000|2021-05-31 22:00:00|8607.5|8601.8|8636.6|8625.6|8646.2|8645.1|8586|8584.5|100609
1622584800000|2021-06-01 22:00:00|8636.5|8625.8|8621|8613|8640.2|8638.8|8600.6|8599.5|94479
1622671200000|2021-06-02 22:00:00|8620.2|8613.7|8599.4|8597.2|8622.4|8618.6|8586.5|8585.3|99349
1622757600000|2021-06-03 22:00:00|8599.3|8596.1|8592.8|8591.3|8603.1|8600.1|8565.9|8564.1|96403
1622930400000|2021-06-05 22:00:00|8595|8574.8|8595.8|8583.8|8607.7|8590.9|8589.1|8567.1|2440
1623016800000|2021-06-06 22:00:00|8596.7|8584.7|8599.1|8594.8|8613.5|8612.4|8578.8|8577.6|85080
1623103200000|2021-06-07 22:00:00|8599.6|8595.1|8604.8|8600.8|8628.1|8627|8596.9|8591.7|85403
1623189600000|2021-06-08 22:00:00|8604.7|8600.7|8630|8625.5|8638.8|8637.9|8589.3|8588.3|75027
1623276000000|2021-06-09 22:00:00|8630.2|8625.6|8590|8585.9|8643.4|8642.2|8586.2|8582|101068
1623362400000|2021-06-10 22:00:00|8592.5|8583.9|8579.7|8578.2|8606.8|8605.6|8568.9|8567.9|86912
1623535200000|2021-06-12 22:00:00|8595.8|8574.8|8587.1|8576.1|8610.5|8589.5|8583.4|8567.4|2139
1623621600000|2021-06-13 22:00:00|8585.6|8574.6|8592.2|8585.5|8606.7|8605.4|8572.8|8568.7|82310
1623708000000|2021-06-14 22:00:00|8591.9|8585.7|8616.4|8606.1|8629.1|8628.1|8583.7|8582.6|89039
1623794400000|2021-06-15 22:00:00|8616.7|8605.7|8576.5|8573|8618.4|8612.5|8573.6|8563|107785
1623880800000|2021-06-16 22:00:00|8578.1|8573.1|8554|8543|8580.9|8579.4|8542.6|8539.9|119741
1623967200000|2021-06-17 22:00:00|8554.2|8543.2|8600.8|8593.7|8604.2|8600.2|8543.8|8542.4|96700
1624140000000|2021-06-19 22:00:00|8589.1|8568.1|8602.7|8591.7|8609.8|8598.2|8584.4|8567.4|2016
1624226400000|2021-06-20 22:00:00|8602|8591|8555.6|8548.2|8604.2|8601.3|8549.7|8546.1|100952
1624312800000|2021-06-21 22:00:00|8555.7|8548.3|8563.4|8557.8|8583.3|8582.1|8548.1|8546.9|99627
1624399200000|2021-06-22 22:00:00|8563.5|8557.4|8545.9|8540.6|8568.8|8564.1|8531|8529.8|87193
1624485600000|2021-06-23 22:00:00|8545.4|8540.9|8575.3|8565.9|8592.8|8591.8|8534.1|8533|84325
1624572000000|2021-06-24 22:00:00|8575.6|8566.1|8602.6|8595.3|8605.7|8604.2|8569|8563.5|82155
1624744800000|2021-06-26 22:00:00|8596.4|8575.4|8604.5|8588.5|8609.1|8589.3|8595.6|8574.6|1180
1624831200000|2021-06-27 22:00:00|8605.2|8589.2|8596.1|8588.3|8605.8|8599.1|8566.8|8565.6|91570
1624917600000|2021-06-28 22:00:00|8596.2|8588.5|8603.4|8592.8|8609.8|8608.9|8588.2|8586.9|89882
1625004000000|2021-06-29 22:00:00|8603|8593.4|8578.1|8569.6|8609.8|8608.9|8569.2|8565.8|96119
1625090400000|2021-06-30 22:00:00|8578.8|8569.1|8613|8607.5|8618.6|8615.3|8564.5|8563|77501
1625176800000|2021-07-01 22:00:00|8612.7|8607.6|8581.1|8572.5|8617|8611.1|8575|8568.5|79954
1625349600000|2021-07-03 22:00:00|8587.4|8566.4|8577.7|8576.2|8600.3|8579.3|8577.4|8563.6|1388
1625436000000|2021-07-04 22:00:00|8577.3|8575.8|8571|8564.1|8584.7|8581.7|8562.7|8560.1|81106
1625522400000|2021-07-05 22:00:00|8570.4|8564.5|8572.2|8561.2|8577.5|8576.1|8536|8535.1|100318
1625608800000|2021-07-06 22:00:00|8571.7|8560.7|8549.4|8543.6|8583.3|8582.4|8544.3|8535.7|104453
1625695200000|2021-07-07 22:00:00|8548.7|8544.2|8597.3|8586.3|8618.8|8617.6|8545.9|8536.2|123669
1625781600000|2021-07-08 22:00:00|8598.2|8587.2|8543.5|8542|8601.4|8596.4|8542.7|8533.3|108661
1625954400000|2021-07-10 22:00:00|8555.8|8534.8|8557|8543.9|8567.4|8549.6|8551.2|8530.9|1900
1626040800000|2021-07-11 22:00:00|8556.6|8544.6|8545|8538.5|8567.3|8566.1|8536.5|8533.3|90888
1626127200000|2021-07-12 22:00:00|8544.9|8538.8|8530|8524.7|8559|8557.1|8523.9|8516.7|90216
1626213600000|2021-07-13 22:00:00|8529.8|8524.6|8545.8|8534.8|8549.6|8543|8504.1|8502.7|99401
1626300000000|2021-07-14 22:00:00|8545.6|8534.6|8547.5|8541|8568.9|8567.6|8511.2|8510.1|102276
1626386400000|2021-07-15 22:00:00|8547.7|8541.1|8577.2|8575.7|8583.6|8579.5|8524.3|8523.2|91749
1626559200000|2021-07-17 22:00:00|8581.1|8560.1|8582.9|8570|8587.6|8574.8|8573.7|8552.7|1351
1626645600000|2021-07-18 22:00:00|8585.4|8566.7|8633.7|8622.7|8642.1|8641.2|8569.6|8566.7|112604
1626732000000|2021-07-19 22:00:00|8633.8|8622.8|8649.5|8640.8|8670.3|8669.4|8620.5|8619.3|110854
1626818400000|2021-07-20 22:00:00|8649.6|8640.7|8606.5|8598.5|8659.5|8658|8598.6|8591.7|92691
1626904800000|2021-07-21 22:00:00|8606.3|8598.6|8557.4|8546.4|8610.8|8609.3|8541.2|8540.1|100521
1626991200000|2021-07-22 22:00:00|8557.5|8546.5|8564|8562.5|8585.3|8583.9|8547.7|8542.4|85710
1627164000000|2021-07-24 22:00:00|8557.9|8539|8564.1|8553.1|8571.1|8555.7|8556.5|8535.5|2619
1627250400000|2021-07-25 22:00:00|8563.1|8552.1|8542.8|8531.8|8574.2|8573.1|8537.1|8529.6|96180
1627336800000|2021-07-26 22:00:00|8542.4|8531.4|8518.3|8510.4|8557|8555.9|8512.2|8504.5|100796
1627423200000|2021-07-27 22:00:00|8518.1|8510.1|8519.8|8513.6|8524.8|8522.3|8500.3|8499|101955
1627509600000|2021-07-28 22:00:00|8519.7|8513.9|8521.1|8510.3|8524.1|8519.7|8500.4|8499.3|83976
1627596000000|2021-07-29 22:00:00|8520.7|8510.1|8538.4|8531.4|8543.2|8537.3|8510.7|8508.7|88819
1627768800000|2021-07-31 22:00:00|8544.8|8528.8|8544.1|8533.1|8559.2|8538.2|8531.9|8510.9|1232
1627855200000|2021-08-01 22:00:00|8544.8|8533.8|8555.7|8544.7|8561|8557.6|8530.8|8529.9|83623
1627941600000|2021-08-02 22:00:00|8555.6|8544.6|8531|8524.9|8556.6|8550.3|8524.8|8518.8|81491
1628028000000|2021-08-03 22:00:00|8531.6|8524.7|8524.8|8520.6|8533.4|8532.2|8505.3|8504.1|84014
1628114400000|2021-08-04 22:00:00|8524.7|8519.7|8500.3|8491.4|8528.9|8527.7|8491.2|8486.7|87595
1628200800000|2021-08-05 22:00:00|8500.5|8491.3|8478.4|8476.9|8500.5|8498.8|8470.6|8469.5|73178
1628373600000|2021-08-07 22:00:00|8486|8471.7|8479.5|8467.9|8493.5|8477.5|8479|8463|1625
1628460000000|2021-08-08 22:00:00|8480.5|8467.6|8478.4|8467.4|8487|8486.1|8461.5|8460.4|90728
1628546400000|2021-08-09 22:00:00|8478.2|8467.2|8471.7|8462.7|8481.3|8480|8450.7|8449.6|69760
1628632800000|2021-08-10 22:00:00|8472|8461.4|8470.4|8459.8|8484.5|8483.6|8461.5|8454|75321
1628719200000|2021-08-11 22:00:00|8470|8459.7|8500|8489|8505.3|8504|8460.8|8459.7|66704
1628805600000|2021-08-12 22:00:00|8500.4|8489.4|8509.3|8500.8|8520.3|8517.8|8495.1|8487.1|62991
1628978400000|2021-08-14 22:00:00|8509|8498|8514.4|8498.5|8523|8502|8507.2|8486.2|1396
1629064800000|2021-08-15 22:00:00|8514.8|8498.4|8511.4|8504|8516.8|8515.1|8484.6|8483.1|72887
1629151200000|2021-08-16 22:00:00|8511.6|8503.8|8528.5|8518.9|8537.3|8536|8508.3|8500.3|75545
1629237600000|2021-08-17 22:00:00|8528.3|8518.8|8520.2|8509.2|8533.7|8532.7|8506.2|8505.2|76133
1629324000000|2021-08-18 22:00:00|8519.9|8508.9|8569.4|8558.4|8573.3|8564.9|8506.2|8504.7|91180
1629410400000|2021-08-19 22:00:00|8569.6|8558.6|8590.7|8584.1|8593.5|8589.4|8564.9|8555.5|79056
1629583200000|2021-08-21 22:00:00|8589|8568|8589.6|8578.6|8602.6|8582.3|8585.2|8564.2|2124
1629669600000|2021-08-22 22:00:00|8591.6|8580.6|8561.7|8555.5|8595.2|8593.2|8551|8549.7|83433
1629756000000|2021-08-23 22:00:00|8561.6|8555.6|8565.7|8555.7|8573.7|8572.2|8543|8542|70225
1629842400000|2021-08-24 22:00:00|8565.5|8556.3|8559.8|8548.8|8570.1|8569.2|8551.1|8545.5|71445
1629928800000|2021-08-25 22:00:00|8559.7|8548.7|8585.5|8577|8588.7|8583.5|8550.6|8548.7|76876
1630015200000|2021-08-26 22:00:00|8586.1|8575.2|8576.8|8568|8589.5|8588.4|8559.5|8556|78029
1630188000000|2021-08-28 22:00:00|8575.6|8554.6|8583.8|8570|8592.7|8574.1|8571.6|8550.6|1561
1630274400000|2021-08-29 22:00:00|8583.9|8570.2|8581|8570|8585.7|8581.3|8567.9|8561.5|68454
1630360800000|2021-08-30 22:00:00|8581.4|8570.4|8587.5|8581.8|8599.7|8598.5|8566|8564.9|83433
1630447200000|2021-08-31 22:00:00|8587.8|8581.5|8601.5|8594.4|8604.6|8602.2|8574.3|8573.2|74706
1630533600000|2021-09-01 22:00:00|8601.3|8594.9|8586.9|8580.4|8601.9|8600.3|8577.2|8575.6|61095
1630620000000|2021-09-02 22:00:00|8587|8580.2|8574.9|8566.3|8598.5|8593.3|8562.6|8561.5|69874
1630792800000|2021-09-04 22:00:00|8576.5|8560.5|8580.3|8564.3|8586.1|8567.7|8573.2|8552.8|1937
1630879200000|2021-09-05 22:00:00|8581|8565|8584.4|8571.1|8592.4|8585.5|8566.8|8561.8|84177
1630965600000|2021-09-06 22:00:00|8584.6|8570.8|8597.2|8583.3|8614.3|8613.4|8576.3|8570.8|77362
1631052000000|2021-09-07 22:00:00|8597.1|8585.3|8585.9|8573.5|8603.4|8602.5|8578.7|8569.7|77296
1631138400000|2021-09-08 22:00:00|8584.6|8574.5|8548.8|8540.5|8589.3|8588.3|8524.2|8523.3|83845
1631224800000|2021-09-09 22:00:00|8549.1|8540.9|8540.2|8538.7|8553.1|8546.5|8520.7|8519.8|68350
1631397600000|2021-09-11 22:00:00|8548.8|8523.1|8542.9|8533.7|8557.1|8535.3|8538.1|8512.1|1566
1631484000000|2021-09-12 22:00:00|8543|8531.3|8541|8530.2|8549.4|8538.2|8510.8|8509.9|75868
1631570400000|2021-09-13 22:00:00|8540.5|8530.5|8553.6|8542.6|8560.8|8551.3|8511.2|8510.1|84093
1631656800000|2021-09-14 22:00:00|8554.7|8543.7|8541.1|8530.1|8563.4|8562.2|8529.2|8528.1|78798
1631743200000|2021-09-15 22:00:00|8541.9|8530.9|8536.1|8526.1|8548.2|8547.1|8501.2|8500.3|79769
1631829600000|2021-09-16 22:00:00|8536.2|8526.2|8543.1|8536.2|8554|8552.8|8522.9|8521|75461
1632002400000|2021-09-18 22:00:00|8548|8527|8545.5|8529.5|8553.2|8534.9|8534.9|8513.9|1910
1632088800000|2021-09-19 22:00:00|8546|8530|8588.8|8577.8|8595.7|8594.2|8541.4|8525.5|88688
1632175200000|2021-09-20 22:00:00|8588.7|8577.7|8588.6|8577.6|8595.8|8594.7|8563.9|8562.6|90213
1632261600000|2021-09-21 22:00:00|8588.5|8577.5|8589|8581.2|8613.8|8612.3|8574.5|8568.9|100094
1632348000000|2021-09-22 22:00:00|8588.6|8580|8559.9|8551.6|8591.1|8589.3|8537.1|8535.9|97663
1632434400000|2021-09-23 22:00:00|8559.8|8551.7|8575.5|8567.9|8579.9|8576.5|8550|8548.7|79311
1632607200000|2021-09-25 22:00:00|8588.7|8576.7|8583.2|8563.5|8593.9|8578.7|8571.6|8550.6|2544
1632693600000|2021-09-26 22:00:00|8584.3|8563.3|8542.7|8531.7|8585|8577|8528.1|8526.7|87591
1632780000000|2021-09-27 22:00:00|8542.8|8531.8|8636|8625.4|8642.9|8640.4|8526.3|8524.8|105910
1632866400000|2021-09-28 22:00:00|8635.7|8625.5|8641.3|8633.7|8659.1|8657.6|8613.5|8612|104166
1632952800000|2021-09-29 22:00:00|8641.6|8630.7|8596.9|8592.3|8643.7|8642.4|8578.4|8576.9|112706
1633039200000|2021-09-30 22:00:00|8597.3|8592.5|8559.6|8558.1|8624.8|8623.5|8544.9|8543.6|106062
1633212000000|2021-10-02 22:00:00|8571.3|8550.3|8567.6|8556.6|8583.1|8562.5|8561.1|8540.1|2220
1633298400000|2021-10-03 22:00:00|8568.1|8557.1|8541.5|8530.5|8574.4|8572.9|8532|8529.1|101648
1633384800000|2021-10-04 22:00:00|8541.7|8530.7|8516|8506.8|8545.8|8544.3|8503.6|8502.6|90221
1633471200000|2021-10-05 22:00:00|8515.6|8506.1|8508.6|8502.1|8527.7|8526.2|8495.4|8492|102885
1633557600000|2021-10-06 22:00:00|8508.7|8501.9|8493.2|8483.6|8523.3|8522|8475.7|8474.2|84577
1633644000000|2021-10-07 22:00:00|8493|8483.7|8507.5|8496.5|8508.5|8500.5|8479.5|8477.4|86320
1633816800000|2021-10-09 22:00:00|8495.6|8477.9|8501.4|8495.4|8510.8|8499|8486.4|8471|2265
1633903200000|2021-10-10 22:00:00|8501.6|8495.6|8501.3|8495.3|8504.2|8501.4|8472.9|8471.6|78978
1633989600000|2021-10-11 22:00:00|8501.4|8495.4|8490.3|8483.1|8519.2|8517.7|8474.1|8473|89354
1634076000000|2021-10-12 22:00:00|8489.8|8481.4|8494.3|8487.5|8498.8|8497.5|8473.5|8472.5|91968
1634162400000|2021-10-13 22:00:00|8495.2|8486.2|8485.8|8476|8495.3|8488|8455|8454.1|75263
1634248800000|2021-10-14 22:00:00|8485.4|8476.1|8442.3|8435.3|8487.8|8486.1|8424.1|8423.1|80485
1634421600000|2021-10-16 22:00:00|8436.7|8418.1|8438.7|8427.7|8442.2|8433.8|8428.1|8410.6|2588
1634508000000|2021-10-17 22:00:00|8437.9|8427|8460.7|8453.9|8468.4|8463.3|8425.7|8424.2|90651
1634594400000|2021-10-18 22:00:00|8460.8|8453.7|8436.3|8427.9|8466|8463.1|8423.6|8422.7|85298
1634680800000|2021-10-19 22:00:00|8436.4|8428|8430.3|8419.3|8461.3|8460.4|8423.4|8417.6|83241
1634767200000|2021-10-20 22:00:00|8430.2|8419.2|8431.9|8423.9|8444.6|8443.2|8422.8|8414|85950
1634853600000|2021-10-21 22:00:00|8432|8424.1|8468.4|8457.4|8481.9|8470.9|8422.2|8420.7|94049
1635026400000|2021-10-23 22:00:00|8481.7|8465.7|8467.7|8459.8|8490.6|8469.6|8465|8446.1|2243
1635112800000|2021-10-24 22:00:00|8468.9|8460.2|8438.5|8429.8|8470.3|8465.3|8428.1|8425.1|88637
1635199200000|2021-10-25 22:00:00|8439.3|8429.2|8426.5|8419.1|8439.3|8435.5|8403.3|8402.2|87213
1635285600000|2021-10-26 22:00:00|8426.7|8419.2|8448.1|8437.1|8465.6|8464.2|8421|8418.1|102313
1635372000000|2021-10-27 22:00:00|8448.3|8437.3|8473.8|8462.8|8478.2|8475.4|8423.6|8422.1|114136
1635458400000|2021-10-28 22:00:00|8473.7|8462.7|8448.2|8439|8475.8|8472.4|8433.7|8432.7|114653
1635631200000|2021-10-30 22:00:00|8459.9|8438.9|8448.1|8446.6|8464|8448.9|8446.7|8436.6|5943
1635721200000|2021-10-31 23:00:00|8449|8445.8|8494.4|8492.9|8500.6|8499.2|8442.8|8441.6|98210
1635807600000|2021-11-01 23:00:00|8494.3|8492.8|8505|8503.5|8514.6|8513.2|8492.7|8491.2|93539
1635894000000|2021-11-02 23:00:00|8505.1|8503.6|8481.7|8480.2|8513.6|8512.1|8473|8471.7|112531
1635980400000|2021-11-03 23:00:00|8481.9|8480.4|8556|8554.5|8568.1|8564.2|8463.1|8460.1|116939
1636066800000|2021-11-04 23:00:00|8555.9|8554.4|8572.6|8571.1|8595.7|8594.6|8549.2|8547.7|106177
1636239600000|2021-11-06 23:00:00|8575.1|8568.4|8577.2|8566.2|8583.8|8571.2|8566.3|8555.3|6640
1636326000000|2021-11-07 23:00:00|8577.7|8566.7|8545|8539.2|8589.3|8588.2|8536.2|8534.9|101780
1636412400000|2021-11-08 23:00:00|8545.8|8539.7|8555.3|8546.3|8561.9|8560.5|8521.2|8519.7|107129
1636498800000|2021-11-09 23:00:00|8555.4|8546.2|8565.3|8556.6|8571.7|8564.1|8532.7|8531.4|122051
1636585200000|2021-11-10 23:00:00|8565.4|8557|8568|8562.9|8574.5|8573.3|8543.6|8542.5|100248
1636671600000|2021-11-11 23:00:00|8569.3|8562.8|8535|8528.2|8571.7|8566.5|8526|8523.7|100777
1636844400000|2021-11-13 23:00:00|8536.1|8523.6|8535.4|8524.4|8545.5|8533.1|8528.2|8517.2|4622
1636930800000|2021-11-14 23:00:00|8535.3|8525.7|8481|8471.1|8538.4|8537|8471.8|8466.1|105630
1637017200000|2021-11-15 23:00:00|8481.2|8470.7|8435.8|8429.3|8483.1|8481.9|8427.1|8423.9|107853
1637103600000|2021-11-16 23:00:00|8435.6|8429.4|8394.9|8385.7|8437.2|8435.7|8385.8|8382.1|116399
1637190000000|2021-11-17 23:00:00|8393.9|8386.1|8426.3|8419.6|8433.2|8426.5|8383.9|8382.8|97521
1637276400000|2021-11-18 23:00:00|8426.9|8419.9|8395.9|8387.1|8427.6|8425.8|8386.2|8380.7|113981
1637449200000|2021-11-20 23:00:00|8404.4|8383.4|8398.8|8388|8408.9|8389.1|8392|8376|8503
1637535600000|2021-11-21 23:00:00|8398.6|8388.2|8392.7|8385.3|8404.4|8403.4|8381.1|8379.9|110567
1637622000000|2021-11-22 23:00:00|8392.2|8385.7|8414.4|8405|8432.1|8430.8|8385.7|8383.2|114021
1637708400000|2021-11-23 23:00:00|8413.5|8405.2|8409.4|8398.4|8415.7|8414.5|8385.6|8384.3|121482
1637794800000|2021-11-24 23:00:00|8409.3|8398.3|8418.5|8411.3|8437|8435.8|8399.4|8398.2|126002
1637881200000|2021-11-25 23:00:00|8418.6|8412.2|8489.2|8478.2|8501.5|8495.5|8414.2|8409.8|173349
1638054000000|2021-11-27 23:00:00|8483|8462|8484.1|8473.1|8493.5|8482|8477.3|8458.3|4382
1638140400000|2021-11-28 23:00:00|8483.3|8472.3|8485.8|8479.2|8488.9|8481.7|8446.6|8445.7|118490
1638226800000|2021-11-29 23:00:00|8485.7|8479.4|8529.7|8524.6|8538.9|8538|8473.7|8472.8|143113
1638313200000|2021-11-30 23:00:00|8529.5|8524.7|8530.8|8519.8|8536.5|8529.6|8493.5|8492.6|122960
1638399600000|2021-12-01 23:00:00|8531|8520|8500.8|8489.8|8533.1|8526.5|8489.9|8486.5|113633
1638486000000|2021-12-02 23:00:00|8501|8490|8550.4|8542|8556.1|8550.2|8493.7|8489.4|117019
1638658800000|2021-12-04 23:00:00|8553.4|8532.4|8545.8|8534.8|8572.2|8551.2|8536.1|8525.1|2645
1638745200000|2021-12-05 23:00:00|8546.2|8535.2|8511.9|8504.8|8550|8541.6|8501.1|8500.2|98019
1638831600000|2021-12-06 23:00:00|8512.3|8504.7|8514.5|8503.5|8520.3|8512.3|8489.3|8488.4|98457
1638918000000|2021-12-07 23:00:00|8514.7|8503.7|8591.6|8583.9|8602.4|8598.6|8509.6|8503.4|122200
1639004400000|2021-12-08 23:00:00|8591.5|8584.3|8546.7|8536.5|8593.1|8589.9|8540.9|8533|97274
1639090800000|2021-12-09 23:00:00|8547.5|8536.4|8529.2|8527.7|8554|8552.6|8526.3|8523.9|99295
1639263600000|2021-12-11 23:00:00|8554.8|8534.6|8540.7|8529.7|8560.5|8541|8533.5|8516.9|4476
1639350000000|2021-12-12 23:00:00|8539.9|8528.9|8542.9|8533.7|8550.5|8549.6|8501.1|8500.2|94138
1639436400000|2021-12-13 23:00:00|8543.4|8533.4|8511.3|8506.3|8553.9|8552.7|8508.8|8499.2|98927
1639522800000|2021-12-14 23:00:00|8511.7|8505.9|8520.2|8509.2|8531.6|8527.9|8486.4|8485.1|127011
1639609200000|2021-12-15 23:00:00|8520.1|8509.1|8506.3|8499.6|8529.1|8528|8454.4|8452.9|125544
1639695600000|2021-12-16 23:00:00|8506.1|8499.7|8493.5|8482.5|8528.4|8527.2|8489.1|8482.5|117620
1639868400000|2021-12-18 23:00:00|8498.4|8486.3|8494.6|8483.6|8515.5|8494.5|8488.2|8477.4|4039
1639954800000|2021-12-19 23:00:00|8494.3|8483.3|8542.4|8532.4|8559.7|8550.1|8489.8|8481.1|116330
1640041200000|2021-12-20 23:00:00|8542.6|8532.5|8508.5|8497.5|8550|8549|8501|8496|101567
1640127600000|2021-12-21 23:00:00|8508.4|8497.4|8488.7|8477.7|8511.7|8510.5|8480.6|8469.6|100819
1640214000000|2021-12-22 23:00:00|8488.5|8477.5|8453.5|8444.8|8499.4|8497.9|8416.6|8415.1|89640
1640300400000|2021-12-23 23:00:00|8453.1|8444.4|8442.4|8440.9|8468.3|8464.2|8434|8427.3|175101
1640473200000|2021-12-25 23:00:00|8452.5|8433.2|8451.5|8440.5|8455.9|8444.9|8441.8|8429.8|1683
1640559600000|2021-12-26 23:00:00|8451.1|8440.1|8430.9|8422.5|8456.6|8454.7|8424.8|8418.1|67486
1640646000000|2021-12-27 23:00:00|8430.2|8422.6|8419.2|8408.2|8434.4|8433.1|8402.9|8401.9|72240
1640732400000|2021-12-28 23:00:00|8419.3|8408.3|8418.1|8409.3|8428.4|8424.1|8403.3|8402.1|87355
1640818800000|2021-12-29 23:00:00|8418.5|8409.1|8393.7|8382.7|8419|8416.2|8380.5|8379.1|82612
1640905200000|2021-12-30 23:00:00|8393.8|8382.8|8415.1|8404.1|8420.4|8414.8|8368.7|8367.5|82078
1641078000000|2022-01-01 23:00:00|8410.1|8389.1|8410.5|8399.5|8418.8|8406|8406.3|8389.1|2657
1641164400000|2022-01-02 23:00:00|8410.2|8399.2|8387.5|8376.5|8419.5|8418.2|8372.8|8370.6|98142
1641250800000|2022-01-03 23:00:00|8387.4|8376.4|8348.4|8337.4|8395.4|8394.1|8336.5|8333.9|101816
1641337200000|2022-01-04 23:00:00|8348.3|8337.3|8349.9|8341.4|8373.2|8371.9|8335.5|8334.2|104378
1641423600000|2022-01-05 23:00:00|8350|8341|8351.6|8341.9|8373.3|8372|8342.7|8339.5|110160
1641510000000|2022-01-06 23:00:00|8351.5|8341.8|8361.4|8354.5|8366.5|8365.3|8337.8|8336.3|91428
1641682800000|2022-01-08 23:00:00|8370.9|8350.7|8366.9|8355.9|8375.5|8358.6|8357.7|8345|2779
1641769200000|2022-01-09 23:00:00|8366.7|8355.7|8347|8337.1|8367.5|8358.7|8332.7|8331.5|102613
1641855600000|2022-01-10 23:00:00|8347.1|8336.9|8343.6|8334.9|8350.4|8349.3|8324.6|8323.1|103599
1641942000000|2022-01-11 23:00:00|8343.4|8334.6|8349.9|8344.3|8356.5|8354.9|8329|8326.4|96536
1642028400000|2022-01-12 23:00:00|8349.6|8344.8|8361|8351.5|8363.7|8359.8|8337.1|8335.8|102644
1642114800000|2022-01-13 23:00:00|8361.5|8351.2|8349.8|8338.8|8363|8362|8342.3|8337.8|106879
1642287600000|2022-01-15 23:00:00|8354.4|8336.9|8351.6|8341.7|8358.6|8346.3|8347.7|8334|3062
1642374000000|2022-01-16 23:00:00|8351.7|8341.6|8365.5|8354.5|8368|8361.4|8342.8|8340.8|86068
1642460400000|2022-01-17 23:00:00|8365.6|8354.6|8333|8326.4|8379.6|8378.5|8327.3|8321|121626
1642546800000|2022-01-18 23:00:00|8332.6|8326.5|8334.8|8328.9|8344.6|8341.2|8313.6|8312.4|106447
1642633200000|2022-01-19 23:00:00|8334.6|8329.2|8322.1|8316.1|8339.5|8338.6|8305.8|8304.9|102290
1642719600000|2022-01-20 23:00:00|8321.7|8316.8|8370.5|8369|8377.5|8376.4|8316.9|8314.4|104585
1642892400000|2022-01-22 23:00:00|8375.8|8361.2|8373.5|8362.5|8384|8365.6|8370|8357.5|2262
1642978800000|2022-01-23 23:00:00|8374.2|8363.2|8402.8|8391.8|8423.2|8422.3|8351.9|8350.4|118335
1643065200000|2022-01-24 23:00:00|8402.1|8391.6|8373.7|8365.3|8404.9|8401|8358.2|8357.3|116615
1643151600000|2022-01-25 23:00:00|8373.6|8365.5|8354.2|8345.6|8374.5|8370.1|8342.3|8341.1|110442
1643238000000|2022-01-26 23:00:00|8354.7|8345|8332.4|8324|8358.4|8357.4|8321|8318.8|128080
1643324400000|2022-01-27 23:00:00|8332.6|8324.1|8326.9|8315.9|8334.8|8333.8|8305.9|8305|117077
1643497200000|2022-01-29 23:00:00|8324.3|8309.1|8324.2|8313.9|8336.6|8320.2|8318.5|8304.6|3103
1643583600000|2022-01-30 23:00:00|8324.3|8313.3|8358.6|8348.7|8362.5|8357.8|8305.4|8304.5|113444
1643670000000|2022-01-31 23:00:00|8358.3|8347.9|8338|8330.1|8361.1|8359.8|8318.6|8317.4|111637
1643756400000|2022-02-01 23:00:00|8338.2|8329.9|8331.5|8321.4|8352.1|8350.9|8324.7|8319.4|97310
1643842800000|2022-02-02 23:00:00|8331.3|8321.5|8416.6|8406.8|8420.3|8416.2|8286.3|8283.8|132307
1643929200000|2022-02-03 23:00:00|8416.8|8406.6|8469.7|8459.5|8471|8469.7|8406.6|8405.4|123743
1644102000000|2022-02-05 23:00:00|8464.6|8443.6|8469.6|8462.5|8479.4|8467.4|8458.9|8443.2|3540
1644188400000|2022-02-06 23:00:00|8469.5|8461.3|8460.4|8449.6|8479|8477.7|8439|8437.9|108231
1644274800000|2022-02-07 23:00:00|8459.9|8449.5|8433.6|8422.6|8461.9|8456.6|8413.5|8412.2|102242
1644361200000|2022-02-08 23:00:00|8433.5|8422.5|8443.7|8432.7|8451.5|8450.2|8413.6|8412.5|85344
1644447600000|2022-02-09 23:00:00|8442.6|8433.6|8430.1|8423.8|8447|8445.8|8411.3|8410|116351
1644534000000|2022-02-10 23:00:00|8430.4|8422.5|8373|8362|8432.1|8423.7|8360.4|8358.1|123578
1644706800000|2022-02-12 23:00:00|8373.9|8357.9|8371.2|8360.2|8377.7|8368|8363.5|8351.3|3654
1644793200000|2022-02-13 23:00:00|8370.3|8359.3|8357.8|8349.6|8387.5|8386.4|8347.1|8345.6|122625
1644879600000|2022-02-14 23:00:00|8358.2|8349.3|8390|8384.2|8400.8|8399.5|8351.7|8346.9|108532
1644966000000|2022-02-15 23:00:00|8390.9|8383.6|8379.1|8372.5|8403.2|8402|8365.7|8364.8|94828
1645052400000|2022-02-16 23:00:00|8378.3|8372.9|8350.6|8339.6|8380.9|8377.1|8334.6|8333.5|128926
1645138800000|2022-02-17 23:00:00|||||||||0
1645311600000|2022-02-19 23:00:00|8330.8|8309.8|8332.8|8321.8|8344.8|8332.8|8330.1|8309.2|3438
1645398000000|2022-02-20 23:00:00|8332.1|8323.1|8317.2|8310.8|8352.6|8351.2|8313|8305.8|102698
1645484400000|2022-02-21 23:00:00|8318.1|8309.9|8341.1|8332.7|8383.4|8382.5|8311.1|8307.2|125772
1645570800000|2022-02-22 23:00:00|8340.9|8333.1|8351|8340|8355|8353.6|8325.8|8324.6|100543
1645657200000|2022-02-23 23:00:00|8350.9|8339.9|8372.5|8365.9|8382.3|8377.5|8306.9|8305.3|265616
1645743600000|2022-02-24 23:00:00|8372.2|8366.7|8408.8|8400.8|8413|8406|8346.1|8345|150519
1645916400000|2022-02-26 23:00:00|8366.6|8352.5|8366.2|8353.2|8383.7|8364.2|8351.8|8333.1|13567
1646002800000|2022-02-27 23:00:00|8365.3|8354.5|8365.5|8354.5|8383.6|8382.1|8342.8|8339|229255
1646089200000|2022-02-28 23:00:00|8365.7|8354.7|8349.6|8338.6|8368.4|8367.1|8316.7|8315.5|141044
1646175600000|2022-03-01 23:00:00|8349.7|8338.7|8297.5|8292.7|8361.2|8360|8294.9|8286.7|148108
1646262000000|2022-03-02 23:00:00|8298.3|8293.7|8297.5|8286.5|8300.7|8299.3|8275.5|8274.3|115011
1646348400000|2022-03-03 23:00:00|8297.4|8286.8|8263.1|8252.1|8298.5|8291.8|8231.2|8229.7|123019
1646521200000|2022-03-05 23:00:00|8276.9|8255.9|8261.9|8250.9|8281.7|8262.4|8256.5|8235.5|3930
1646607600000|2022-03-06 23:00:00|8261.8|8250.8|8285.2|8276.4|8305.9|8304.4|8203.6|8201.9|167253
1646694000000|2022-03-07 23:00:00|8284.9|8276.3|8328.4|8317.4|8347.8|8346.3|8279.1|8275.2|170553
1646780400000|2022-03-08 23:00:00|8327.5|8316.5|8398.8|8391.3|8418.3|8417.3|8317.1|8314.7|149447
1646866800000|2022-03-09 23:00:00|8398.7|8391.2|8401.6|8392.9|8436.8|8435.3|8367.2|8365.7|148088
1646953200000|2022-03-10 23:00:00|8401.5|8391.8|8370.9|8369.4|8420.2|8418.7|8360.8|8358.8|152502
1647126000000|2022-03-12 23:00:00|8386.5|8365.5|8382.2|8378.7|8392.4|8382.5|8374.1|8353.1|8442
1647212400000|2022-03-13 23:00:00|8382|8378.8|8408|8406.5|8430.7|8429.3|8375.1|8373.6|136582
1647298800000|2022-03-14 23:00:00|8408.5|8406|8407.9|8404.8|8456.7|8455.2|8386.4|8385.3|141789
1647385200000|2022-03-15 23:00:00|8408|8404.9|8391.6|8390.1|8430|8428.5|8384.4|8379.8|165428
1647471600000|2022-03-16 23:00:00|8391.5|8390|8437.6|8434.1|8458.8|8457.3|8368.2|8364.1|130846
1647558000000|2022-03-17 23:00:00|8436.6|8433.5|8386.8|8385.3|8438.6|8437.1|8377.9|8376.6|103969
1647730800000|2022-03-19 23:00:00|8405.1|8384.1|8387.9|8384.8|8407.4|8391.2|8384.7|8372.7|7265
1647817200000|2022-03-20 23:00:00|8387.8|8384.8|8371|8368.2|8417.3|8415.8|8361.4|8356.3|100113
1647903600000|2022-03-21 23:00:00|8370.9|8368.3|8314.5|8312.1|8372.9|8371.7|8308.9|8306.4|119461
1647990000000|2022-03-22 23:00:00|8314|8312.5|8336.7|8335.2|8348.9|8342.7|8296.1|8295.1|105626
1648076400000|2022-03-23 23:00:00|8336.8|8335.3|8343.8|8342.3|8351.1|8349.9|8317.2|8316.3|111819
1648162800000|2022-03-24 23:00:00|8344|8342.5|8332.9|8331.4|8370.8|8369.6|8324.6|8323.6|102304
1647730800000|2022-03-19 23:00:00|8405.1|8384.1|8387.9|8384.8|8407.4|8391.2|8384.7|8372.7|7265
1647817200000|2022-03-20 23:00:00|8387.8|8384.8|8371|8368.2|8417.3|8415.8|8361.4|8356.3|100113
1647903600000|2022-03-21 23:00:00|8370.9|8368.3|8314.5|8312.1|8372.9|8371.7|8308.9|8306.4|119461
1647990000000|2022-03-22 23:00:00|8314|8312.5|8336.7|8335.2|8348.9|8342.7|8296.1|8295.1|105626
1648076400000|2022-03-23 23:00:00|8336.8|8335.3|8343.8|8342.3|8351.1|8349.9|8317.2|8316.3|111819
1648162800000|2022-03-24 23:00:00|8344|8342.5|8332.9|8331.4|8370.8|8369.6|8324.6|8323.6|102304
1648335600000|2022-03-26 23:00:00|8340.3|8319.3|8337.4|8326.4|8350.4|8334.3|8329.6|8308.6|2352
1648418400000|2022-03-27 22:00:00|8337.3|8326.3|8395|8384|8400.8|8399.6|8322.3|8321.1|126011
1648504800000|2022-03-28 22:00:00|8395.2|8384.2|8470.6|8459.6|8482.5|8481.5|8386.1|8382.4|136147
1648591200000|2022-03-29 22:00:00|8470.5|8459.5|8497.7|8491.7|8502.1|8497.4|8452|8449.2|128676
1648677600000|2022-03-30 22:00:00|8497.9|8490.8|8429|8418.6|8513.2|8512|8419.9|8410.1|138187
1648764000000|2022-03-31 22:00:00|8429.1|8418.5|8425.7|8424.2|8441.7|8440.5|8408.6|8407.3|109223
1648936800000|2022-04-02 22:00:00|8430.5|8417.5|8427.3|8416.3|8440.1|8423.3|8421.9|8403.5|2675
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8369.5|8363.5|8431.6|8430.6|8362.2|8358.9|97408
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8345.8|8337.5|8374.8|8373.3|8328.6|8327.4|107834
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8345.2|8335.3|8354.4|8353.2|8326.4|8325.1|119900
1649282400000|2022-04-06 22:00:00|8345.5|8335|8325|8317.7|8365.5|8364.3|8314.6|8308.3|110843
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8344.1|8342.6|8372.2|8361.4|8308.3|8306.8|98422
1648936800000|2022-04-02 22:00:00|8430.5|8417.5|8427.3|8416.3|8440.1|8423.3|8421.9|8403.5|2675
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8369.5|8363.5|8431.6|8430.6|8362.2|8358.9|97408
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8345.8|8337.5|8374.8|8373.3|8328.6|8327.4|107834
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8345.2|8335.3|8354.4|8353.2|8326.4|8325.1|119900
1649282400000|2022-04-06 22:00:00|8345.5|8335|8325|8317.7|8365.5|8364.3|8314.6|8308.3|110843
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8344.1|8342.6|8372.2|8361.4|8308.3|8306.8|98422
1649541600000|2022-04-09 22:00:00|8393.2|8372.9|8378|8367|8396|8377.4|8372.2|8351.2|4529
1649628000000|2022-04-10 22:00:00|8377|8366|8358|8348.4|8380.8|8379.7|8343.3|8341.7|115062
1649714400000|2022-04-11 22:00:00|8359.5|8348.5|8333.1|8322.1|8361.5|8360.4|8319.9|8318.2|116459
1649800800000|2022-04-12 22:00:00|8332.1|8322.4|8307.6|8298.3|8344.2|8343.1|8302.2|8293.2|113514
1649887200000|2022-04-13 22:00:00|8308.9|8298|8286.4|8275.4|8315.2|8314.2|8250.3|8249.1|124705
1649973600000|2022-04-14 22:00:00|8286.5|8275.5|8285.9|8274.9|8294.7|8280.4|8265|8257.5|319122
1650146400000|2022-04-16 22:00:00|8288.4|8270.1|8282.6|8272.8|8296.5|8276.2|8277.9|8265.9|1748
1650232800000|2022-04-17 22:00:00|8282.5|8273|8289.1|8278.1|8297.2|8295.8|8278.6|8270.1|80100
1650319200000|2022-04-18 22:00:00|8289|8278|8304.9|8297.1|8315.6|8314.4|8280|8277.8|112640
1650405600000|2022-04-19 22:00:00|8304.8|8297|8311.9|8300.9|8336.2|8334.7|8284|8282.5|123957
1650492000000|2022-04-20 22:00:00|8315|8304|8320.5|8309.5|8367.8|8366.6|8296.3|8295.4|117020
1650578400000|2022-04-21 22:00:00|8320.6|8309.6|8414.5|8406.1|8419.7|8415.1|8314.3|8307.6|111245
1650751200000|2022-04-23 22:00:00|8438.4|8417.7|8421.1|8415.5|8441.2|8420.2|8415.9|8398.3|3749
1650837600000|2022-04-24 22:00:00|8421.5|8415.6|8412.3|8401.7|8441.7|8440.8|8397.8|8396.4|141172
1650924000000|2022-04-25 22:00:00|8412.6|8401.6|8467.5|8456.5|8468.2|8461.9|8393.5|8392.6|135455
1651010400000|2022-04-26 22:00:00|8467.6|8456.6|8422.8|8411.8|8468.8|8466.7|8389.7|8388.2|146114
1651096800000|2022-04-27 22:00:00|8423.1|8412.1|8434.4|8423.4|8461.2|8460.1|8383.3|8381.8|161740
1651183200000|2022-04-28 22:00:00|8434.3|8423.3|8391.8|8380.8|8436.4|8429.6|8381.1|8376.9|140536
1651356000000|2022-04-30 22:00:00|8396.9|8380|8388.2|8377.2|8413.4|8392.4|8384|8369.7|734
1651442400000|2022-05-01 22:00:00|8388.8|8377.8|8416.8|8405.8|8424.7|8416.9|8367.6|8366.4|127147
1651528800000|2022-05-02 22:00:00|8416.5|8405.5|8426.7|8415.7|8431.1|8430.2|8373|8371.2|125222
1651615200000|2022-05-03 22:00:00|8426.8|8415.8|8413.6|8406.2|8451.2|8449.6|8397|8395.5|132132
1651701600000|2022-05-04 22:00:00|8413.3|8406.1|8535.7|8524.7|8546.5|8545|8406.8|8403.7|165640
1651788000000|2022-05-05 22:00:00|8535.6|8524.6|8553.6|8542.6|8592.2|8591|8509.9|8508.6|172828
1651960800000|2022-05-07 22:00:00|8560.3|8544.5|8543.3|8534.8|8571|8550|8537.6|8517.4|3171
1652047200000|2022-05-08 22:00:00|8544.3|8534.1|8567.6|8556.6|8575.4|8570.7|8516.2|8514.9|159097
1652133600000|2022-05-09 22:00:00|8567.7|8556.7|8552.5|8551.6|8579.4|8577.9|8535.9|8534.5|144414
1652220000000|2022-05-10 22:00:00|8556.3|8545.3|8588.5|8579|8595.5|8592.8|8525.9|8524.7|180645
1652306400000|2022-05-11 22:00:00|8587.9|8580|8515.9|8504.9|8619.6|8618.1|8493.7|8492.3|171369
1652392800000|2022-05-12 22:00:00|8515.8|8504.8|8495.3|8484.3|8529.2|8527.7|8490.3|8481.5|130018
1652565600000|2022-05-14 22:00:00|8504.2|8485.4|8493.9|8483.8|8520.6|8507.3|8483.9|8477.9|2925
1652652000000|2022-05-15 22:00:00|8493.3|8484.3|8474.9|8463.9|8534.9|8533.5|8467.1|8459.5|149687
1652738400000|2022-05-16 22:00:00|8474.7|8463.7|8451.2|8440.2|8476.9|8474.6|8393.7|8392.4|143042
1652824800000|2022-05-17 22:00:00|8451.6|8440.6|8482.1|8474.7|8495|8493.8|8435.3|8431.4|137386
1652911200000|2022-05-18 22:00:00|8484|8473|8491|8480|8499.2|8494.4|8448.5|8447|176622
1652997600000|2022-05-19 22:00:00|8490.9|8479.9|8455.7|8448.1|8496.7|8494.7|8448.8|8445.1|152384
1653170400000|2022-05-21 22:00:00|8490.8|8469.8|8463.8|8452.8|8490.8|8469.8|8461.3|8445.9|1030
1653256800000|2022-05-22 22:00:00|8463.4|8452.4|8498.2|8487.2|8506|8503.6|8433.6|8432.3|140457
1653343200000|2022-05-23 22:00:00|8496.1|8489.2|8568.9|8560.5|8587.9|8586.7|8480.6|8479.4|146911
1653429600000|2022-05-24 22:00:00|8569|8560.6|8494.4|8487.9|8571.1|8563.6|8486.8|8482.4|146063
1653516000000|2022-05-25 22:00:00|8497.1|8486.1|8521.9|8510.9|8529.9|8528.9|8485.6|8482.6|137215
1653602400000|2022-05-26 22:00:00|8522.2|8511.2|8503.6|8492.6|8523.2|8515.4|8481.7|8480.6|122199
1652565600000|2022-05-14 22:00:00|8504.2|8485.4|8493.9|8483.8|8520.6|8507.3|8483.9|8477.9|2925
1652652000000|2022-05-15 22:00:00|8493.3|8484.3|8474.9|8463.9|8534.9|8533.5|8467.1|8459.5|149687
1652738400000|2022-05-16 22:00:00|8474.7|8463.7|8451.2|8440.2|8476.9|8474.6|8393.7|8392.4|143042
1652824800000|2022-05-17 22:00:00|8451.6|8440.6|8482.1|8474.7|8495|8493.8|8435.3|8431.4|137386
1652911200000|2022-05-18 22:00:00|8484|8473|8491|8480|8499.2|8494.4|8448.5|8447|176622
1652997600000|2022-05-19 22:00:00|8490.9|8479.9|8455.7|8448.1|8496.7|8494.7|8448.8|8445.1|152384
1653170400000|2022-05-21 22:00:00|8490.8|8469.8|8463.8|8452.8|8490.8|8469.8|8461.3|8445.9|1030
1653256800000|2022-05-22 22:00:00|8463.4|8452.4|8498.2|8487.2|8506|8503.6|8433.6|8432.3|140457
1653343200000|2022-05-23 22:00:00|8496.1|8489.2|8568.9|8560.5|8587.9|8586.7|8480.6|8479.4|146911
1653429600000|2022-05-24 22:00:00|8569|8560.6|8494.4|8487.9|8571.1|8563.6|8486.8|8482.4|146063
1653516000000|2022-05-25 22:00:00|8497.1|8486.1|8521.9|8510.9|8529.9|8528.9|8485.6|8482.6|137215
1653602400000|2022-05-26 22:00:00|8522.2|8511.2|8503.6|8492.6|8523.2|8515.4|8481.7|8480.6|122199
1653775200000|2022-05-28 22:00:00|8515.7|8494.7|8502.9|8494.7|8520.8|8505.3|8498.7|8481|2756
1653861600000|2022-05-29 22:00:00|8504.4|8494.5|8524.2|8513.2|8529.2|8528|8495.3|8487.5|121618
1653948000000|2022-05-30 22:00:00|8524.8|8513.8|8523|8512|8530|8528.2|8490.3|8488.7|176740
1654034400000|2022-05-31 22:00:00|8523.1|8512.1|8538|8527|8548.3|8543.6|8504.1|8502.6|171544
1654120800000|2022-06-01 22:00:00|8538.1|8527.1|8551.6|8540.6|8554.2|8549.6|8510.8|8509.5|115828
1654207200000|2022-06-02 22:00:00|8551.4|8540.4|8583.3|8581.8|8590|8584.5|8541.3|8535.3|107395
1654380000000|2022-06-04 22:00:00|8585.4|8564.4|8587.4|8576.4|8597.6|8580.9|8578.9|8557.9|2026
1654466400000|2022-06-05 22:00:00|8587.3|8576.3|8537.7|8532.2|8590.3|8588.8|8526|8524.7|117007
1654552800000|2022-06-06 22:00:00|8538.2|8531.6|8509.1|8498.8|8585.3|8583.8|8492.7|8491.6|162686
1654639200000|2022-06-07 22:00:00|8508.8|8497.8|8554.2|8543.2|8565.1|8564.1|8497.5|8496|126954
1654725600000|2022-06-08 22:00:00|8553.6|8542.6|8502.7|8491.7|8592.7|8591.2|8486.4|8484.9|149569
1654812000000|2022-06-09 22:00:00|8502.5|8491.5|8545.4|8534.4|8551.2|8549.1|8491.4|8490.5|153611
1654984800000|2022-06-11 22:00:00|8539.9|8518.9|8541.3|8530.3|8552.9|8537.8|8536.7|8515.7|993
1655071200000|2022-06-12 22:00:00|8543.4|8532.4|8580.7|8574.4|8594.8|8593.6|8531.9|8528.1|197414
1655157600000|2022-06-13 22:00:00|8581.4|8574|8686.2|8676.2|8716.7|8715.5|8552.9|8551.4|207862
1655244000000|2022-06-14 22:00:00|8685.1|8677.1|8585.6|8579.1|8722.1|8720.7|8566.2|8564.7|230438
1655330400000|2022-06-15 22:00:00|8585.7|8577.4|8549.4|8538.4|8634.8|8633.3|8512.1|8510.9|230183
1655416800000|2022-06-16 22:00:00|8549.5|8538.5|8593.9|8583.4|8597.1|8595|8523.6|8522.1|204555
1655589600000|2022-06-18 22:00:00|8578.7|8557.7|8583.2|8575.3|8594.7|8583.7|8567.4|8546.4|2243
1655676000000|2022-06-19 22:00:00|8584.5|8573.5|8586.4|8578.6|8612.7|8611.6|8573|8568.5|152365
1655762400000|2022-06-20 22:00:00|8586.7|8578.2|8582.7|8576.4|8610.9|8610|8568.5|8567.6|152071
1655848800000|2022-06-21 22:00:00|8583.3|8576.3|8616.7|8610.6|8625.5|8624.4|8575.1|8573.1|168083
1655935200000|2022-06-22 22:00:00|8619|8610.7|8587.4|8580|8641.9|8640.7|8574.3|8573|181251
1656021600000|2022-06-23 22:00:00|8589.9|8579.7|8608|8597|8608|8601.5|8562.1|8560.9|150471
1656194400000|2022-06-25 22:00:00|8603.5|8582.5|8605.8|8595.8|8616|8601.3|8601.8|8575.8|1750
1656280800000|2022-06-26 22:00:00|8605.9|8595.6|8630.6|8624.1|8635.2|8629|8578.3|8576.8|160147
1656367200000|2022-06-27 22:00:00|8630.5|8619.6|8638.8|8634|8647|8645.9|8611.7|8610.6|157312
1656453600000|2022-06-28 22:00:00|8639.3|8628.3|8617.7|8609.5|8662.4|8661.2|8603.7|8602.5|171572
1656540000000|2022-06-29 22:00:00|8619.2|8608.2|8612.7|8602.2|8625.1|8619.7|8551.4|8550.3|176726
1656626400000|2022-06-30 22:00:00|8612.5|8602.5|8620|8618.5|8679.4|8678.3|8608.9|8598.9|179026
1656799200000|2022-07-02 22:00:00|8628.2|8607.2|8621|8610|8628.6|8615.7|8611.6|8590.6|2063
1656885600000|2022-07-03 22:00:00|8620.5|8609.5|8616.2|8605.2|8627.9|8626.4|8595.7|8594.5|139505
1656972000000|2022-07-04 22:00:00|8616.3|8605.3|8591.3|8583.5|8624.4|8623.2|8543.8|8542.8|188821
1657058400000|2022-07-05 22:00:00|8591.7|8582.9|8547.4|8541|8603.9|8602.4|8533.4|8529.4|198823
1657144800000|2022-07-06 22:00:00|8549.3|8539.8|8455.9|8448.6|8554.9|8553.4|8445.4|8444.2|172429
1657231200000|2022-07-07 22:00:00|8458.2|8448.5|8468.5|8460.9|8476.1|8475.2|8441.5|8440|179024
1657404000000|2022-07-09 22:00:00|8472.1|8451.1|8464.9|8454.3|8484.5|8468.5|8463.3|8449.8|2692
1657490400000|2022-07-10 22:00:00|8464.6|8454.5|8445.2|8438.4|8491|8488.9|8441.9|8431.6|172143
1657576800000|2022-07-11 22:00:00|8445.1|8438.3|8443.4|8440.4|8485.1|8483.8|8433.6|8428|180285
1657663200000|2022-07-12 22:00:00|8444.6|8438.6|8462|8453.2|8469|8467.5|8403.7|8402.4|195395
1657749600000|2022-07-13 22:00:00|8459.4|8452.9|8474.5|8468.5|8500.6|8497.5|8441|8439.8|200929
1657836000000|2022-07-14 22:00:00|8474.3|8469.1|8499.8|8498.3|8514.6|8513.3|8465.3|8463.8|179431
1658008800000|2022-07-16 22:00:00|8504|8483|8503.4|8492.4|8510.4|8495.7|8491|8470|1404
1658095200000|2022-07-17 22:00:00|8503.5|8492.5|8491.8|8486|8509.2|8504.7|8458.1|8457.1|162726
1658181600000|2022-07-18 22:00:00|8492.1|8484.8|8529.2|8518.2|8540.5|8539.3|8477.8|8475.6|176189
1658268000000|2022-07-19 22:00:00|8528.6|8518.3|8501.8|8492.8|8541.3|8539.9|8493.5|8489.5|166460
1658354400000|2022-07-20 22:00:00|8501.4|8493.4|8532.4|8521.4|8590.4|8584.1|8497.6|8490.5|193048
1658440800000|2022-07-21 22:00:00|8532.1|8521.5|8509.8|8508.3|8533.3|8526.4|8487.2|8486|175299
1658613600000|2022-07-23 22:00:00|8508.8|8490.2|8515.6|8505.2|8533.3|8513|8497.6|8476.6|2513
1658700000000|2022-07-24 22:00:00|8515.2|8506.4|8487.5|8481.8|8528.6|8524.1|8475.7|8474.6|147608
1658786400000|2022-07-25 22:00:00|8489.2|8481.6|8416.8|8407|8492.5|8491.3|8405.2|8398|147012
1658872800000|2022-07-26 22:00:00|8416.7|8406.5|8393.7|8386.8|8427|8425.7|8376.6|8374.8|164049
1658959200000|2022-07-27 22:00:00|8393.6|8387.7|8376|8369.9|8404.5|8403.3|8346.3|8345.2|176021
1659045600000|2022-07-28 22:00:00|8376.1|8369.3|8400.5|8392.1|8417.6|8414.1|8369.3|8367.9|163970
1659218400000|2022-07-30 22:00:00|8397.8|8381.8|8398.4|8387.4|8410.1|8394.9|8394.3|8375.5|2257
1659304800000|2022-07-31 22:00:00|8397.3|8386.3|8377.8|8370.4|8402.8|8399.1|8355.2|8351.6|147921
1659391200000|2022-08-01 22:00:00|8379.4|8368.5|8358.7|8353.2|8401|8399.6|8340.5|8339.2|173433
1659477600000|2022-08-02 22:00:00|8358.9|8354.1|8375.5|8369.8|8389.2|8378.2|8342.6|8341.6|149796
1659564000000|2022-08-03 22:00:00|8374.7|8370|8430.6|8425.1|8442|8437|8352.8|8341.9|141128
1659650400000|2022-08-04 22:00:00|8430.7|8425.3|8437.7|8429.7|8453.8|8452.6|8411|8410.1|136870
1659823200000|2022-08-06 22:00:00|8440.9|8419.9|8438.9|8430|8448.8|8433.2|8433.3|8414.4|1935
1659909600000|2022-08-07 22:00:00|8439.3|8429.8|8442.4|8435.6|8449.3|8444.5|8410.5|8409.6|128894
1659996000000|2022-08-08 22:00:00|8442|8435.3|8461.4|8455.6|8465.2|8461.4|8434.4|8426.5|106680
1660082400000|2022-08-09 22:00:00|8462|8454.9|8433.2|8429.1|8475.2|8470.1|8418.9|8417.6|138546
1660168800000|2022-08-10 22:00:00|8433.4|8428.4|8466.4|8458.7|8470.8|8469.8|8429.8|8425.5|138243
1660255200000|2022-08-11 22:00:00|8467.3|8458|8459.1|8450|8493.4|8492.2|8446.6|8442.3|119067
1660428000000|2022-08-13 22:00:00|8456.9|8450.4|8460.8|8449.8|8468|8453.3|8455.2|8443|1907
1660514400000|2022-08-14 22:00:00|8460.7|8449.7|8431.6|8424.3|8471.3|8470.4|8419.5|8418.6|126376
1660600800000|2022-08-15 22:00:00|8430.9|8423|8411.7|8404.3|8440.5|8439.6|8405.6|8399|130867
1660687200000|2022-08-16 22:00:00|8412|8403.9|8447.1|8442.7|8455.3|8450|8388.7|8386.4|156491
1660773600000|2022-08-17 22:00:00|8449.2|8441.9|8457.8|8452.2|8467.3|8465.8|8425.5|8424.1|131543
1660860000000|2022-08-18 22:00:00|8459|8452.4|8487.2|8485.7|8512.5|8511.1|8453.5|8448.9|115498
1661032800000|2022-08-20 22:00:00|8498|8482|8494.3|8483.3|8503|8486.4|8484.4|8469.1|1337
1661119200000|2022-08-21 22:00:00|8492|8481|8456.4|8448.6|8496.2|8493.1|8435.3|8433.8|129379
1661205600000|2022-08-22 22:00:00|8455.4|8449.9|8429.3|8418.3|8461.9|8452|8416.5|8413.7|136575
1661292000000|2022-08-23 22:00:00|8429.6|8418.6|8454.4|8450.2|8465.8|8456|8408.7|8407.4|128659
1661378400000|2022-08-24 22:00:00|8454.5|8450.1|8430.7|8427|8462.1|8460.9|8424.2|8421.1|127940
1661464800000|2022-08-25 22:00:00|8430.5|8426|8492|8484.6|8503.5|8502.3|8427.6|8423|138631