939592800000|1999-10-10 22:00:00|10613|10613|10631|10631|10655|10655|10606|10606|0
939679200000|1999-10-11 22:00:00|10631|10631|10769|10769|10772|10772|10627|10627|0
939765600000|1999-10-12 22:00:00|10769|10769|10808|10808|10815|10815|10731|10731|0
939852000000|1999-10-13 22:00:00|10808|10808|10774|10774|10828|10828|10747|10747|0
939938400000|1999-10-14 22:00:00|10774|10774|10898|10898|10911|10911|10763|10763|0
940197600000|1999-10-17 22:00:00|10898|10898|10817|10817|10903|10903|10800|10800|0
940284000000|1999-10-18 22:00:00|10817|10817|10826|10826|10850|10850|10772|10772|0
940370400000|1999-10-19 22:00:00|10826|10826|10762|10762|10840|10840|10728|10728|0
940456800000|1999-10-20 22:00:00|10762|10762|10801|10801|10832|10832|10752|10752|0
940543200000|1999-10-21 22:00:00|10801|10801|10685|10685|10812|10812|10650|10650|0
940802400000|1999-10-24 22:00:00|10685|10685|10675|10675|10701|10701|10630|10630|0
940888800000|1999-10-25 22:00:00|10675|10675|10594|10594|10694|10694|10560|10560|0
940975200000|1999-10-26 22:00:00|10594|10594|10523|10523|10640|10640|10480|10480|0
941061600000|1999-10-27 22:00:00|10523|10523|10522|10522|10545|10545|10468|10468|0
941148000000|1999-10-28 22:00:00|10522|10522|10494.5|10494.5|10558|10558|10431|10431|0
941410800000|1999-10-31 23:00:00|10548|10548|10518|10518|10593|10593|10480|10480|0
941497200000|1999-11-01 23:00:00|10518|10518|10524|10524|10556|10556|10482|10482|0
941583600000|1999-11-02 23:00:00|10524|10524|10483|10483|10531|10531|10454|10454|0
941670000000|1999-11-03 23:00:00|10483|10483|10381|10381|10540|10540|10346|10346|0
941756400000|1999-11-04 23:00:00|10381|10381|10444|10444|10435|10435|10355|10355|0
942015600000|1999-11-07 23:00:00|10444|10444|10384|10384|10460|10460|10343|10343|0
942102000000|1999-11-08 23:00:00|10384|10384|10403|10403|10433|10433|10360|10360|0
942188400000|1999-11-09 23:00:00|10403|10403|10445|10445|10452|10452|10382|10382|0
942274800000|1999-11-10 23:00:00|10445|10445|10403|10403|10449|10449|10387|10387|0
942361200000|1999-11-11 23:00:00|10403|10403|10320|10320|10413|10413|10285|10285|0
942620400000|1999-11-14 23:00:00|10320|10320|10330|10330|10341|10341|10293|10293|0
942706800000|1999-11-15 23:00:00|10330|10330|10302|10302|10356|10356|10287|10287|0
942793200000|1999-11-16 23:00:00|10302|10302|10410|10410|10442|10442|10293|10293|0
942879600000|1999-11-17 23:00:00|10410|10410|10300|10300|10435|10435|10255|10255|0
942966000000|1999-11-18 23:00:00|10300|10300|10300|10300|10335|10335|10242|10242|0
943225200000|1999-11-21 23:00:00|10300|10300|10316|10316|10343|10343|10283|10283|0
943311600000|1999-11-22 23:00:00|10316|10316|10281|10281|10335|10335|10253|10253|0
943398000000|1999-11-23 23:00:00|10281|10281|10177|10177|10282|10282|10149|10149|0
943484400000|1999-11-24 23:00:00|10177|10177|10179|10179|10218|10218|10162|10162|0
943570800000|1999-11-25 23:00:00|10179|10179|10153|10153|10196|10196|10073|10073|0
943830000000|1999-11-28 23:00:00|10153|10153|10094|10094|10200|10200|10034|10034|0
943916400000|1999-11-29 23:00:00|10094|10094|10092|10092|10144|10144|10040|10040|0
944002800000|1999-11-30 23:00:00|10091|10091|10081|10081|10127|10127|10042|10042|0
944089200000|1999-12-01 23:00:00|10081|10081|10015|10015|10107|10107|9995|9995|0
944175600000|1999-12-02 23:00:00|10015|10015|10025|10025|10041|10041|9987|9987|0
944434800000|1999-12-05 23:00:00|10025|10025|10224|10224|10262|10262|9986|9986|0
944521200000|1999-12-06 23:00:00|10224|10224|10252|10252|10300|10300|10195|10195|0
944607600000|1999-12-07 23:00:00|10252|10252|10277|10277|10287|10287|10219|10219|0
944694000000|1999-12-08 23:00:00|10277|10277|10210|10210|10283|10283|10150|10150|0
944780400000|1999-12-09 23:00:00|10210|10210|10134|10134|10223|10223|10109|10109|0
945039600000|1999-12-12 23:00:00|10134|10134|10141|10141|10162|10162|10103|10103|0
945126000000|1999-12-13 23:00:00|10141|10141|10055|10055|10148|10148|10023|10023|0
945212400000|1999-12-14 23:00:00|10055|10055|10070|10070|10086|10086|10008|10008|0
945298800000|1999-12-15 23:00:00|10070|10070|10158|10158|10190|10190|10060|10060|0
945385200000|1999-12-16 23:00:00|10158|10158|10079|10079|10246|10246|10055|10055|0
945644400000|1999-12-19 23:00:00|10079|10079|10132|10132|10142|10142|10038|10038|0
945730800000|1999-12-20 23:00:00|10132|10132|10080|10080|10151|10151|10071|10071|0
945817200000|1999-12-21 23:00:00|10080|10080|10093|10093|10110|10110|10053|10053|0
945903600000|1999-12-22 23:00:00|10093|10093|10150|10150|10180|10180|10068|10068|0
945990000000|1999-12-23 23:00:00|10150|10150|10123|10123|10170|10170|10111|10111|0
946249200000|1999-12-26 23:00:00|10123|10123|10127|10127|10158|10158|10109|10109|0
946335600000|1999-12-27 23:00:00|10127|10127|10067|10067|10139|10139|10029|10029|0
946422000000|1999-12-28 23:00:00|10067|10067|10037|10037|10105|10105|10030|10030|0
946508400000|1999-12-29 23:00:00|10037|10037|10083|10083|10084|10084|10010|10010|0
946594800000|1999-12-30 23:00:00|10083|10083|10067.5|10067.5|10095|10095|10040|10040|0
946854000000|2000-01-02 23:00:00|10050|10050|10240|10240|10280|10280|10048|10048|0
946940400000|2000-01-03 23:00:00|10240|10240|10293|10293|10343|10343|10210|10210|0
947026800000|2000-01-04 23:00:00|10293|10293|10320|10320|10402|10402|10280|10280|0
947113200000|2000-01-05 23:00:00|10320|10320|10324|10324|10414|10414|10270|10270|0
947199600000|2000-01-06 23:00:00|10324|10324|10285|10285|10330|10330|10250|10250|0
947458800000|2000-01-09 23:00:00|10285|10285|10255|10255|10300|10300|10210|10210|0
947545200000|2000-01-10 23:00:00|10255|10255|10320|10320|10338|10338|10237|10237|0
947631600000|2000-01-11 23:00:00|10320|10320|10308|10308|10368|10368|10256|10256|0
947718000000|2000-01-12 23:00:00|10308|10308|10258|10258|10317|10317|10234|10234|0
947804400000|2000-01-13 23:00:00|10258|10258|10125|10125|10271|10271|10109|10109|0
948063600000|2000-01-16 23:00:00|10125|10125|10120|10120|10146|10146|10066|10066|0
948150000000|2000-01-17 23:00:00|10120|10120|10135|10135|10140|10140|10070|10070|0
948236400000|2000-01-18 23:00:00|10135|10135|10134|10134|10163|10163|10082|10082|0
948322800000|2000-01-19 23:00:00|10134|10134|10171|10171|10187|10187|10070|10070|0
948409200000|2000-01-20 23:00:00|10171|10171|10021|10021|10191|10191|10046|10046|0
948668400000|2000-01-23 23:00:00|10021|10021|10073|10073|10075|10075|9995|9995|0
948754800000|2000-01-24 23:00:00|10073|10073|10010|10010|10096|10096|9985|9985|0
948841200000|2000-01-25 23:00:00|10010|10010|10015|10015|10053|10053|9989|9989|0
948927600000|2000-01-26 23:00:00|10015|10015|9875|9875|10027|10027|9866|9866|0
949014000000|2000-01-27 23:00:00|9875|9875|9777|9777|9890|9890|9733|9733|0
949273200000|2000-01-30 23:00:00|9777|9777|9747.5|9747.5|9827|9827|9668|9668|0
949359600000|2000-01-31 23:00:00|9701|9701|9714|9714|9780|9780|9660|9660|0
949446000000|2000-02-01 23:00:00|9714|9714|9760|9760|9806|9806|9687|9687|0
949532400000|2000-02-02 23:00:00|9760|9760|9906|9906|9946|9946|9707|9707|0
949618800000|2000-02-03 23:00:00|9906|9906|9834|9834|9939|9939|9745|9745|0
949878000000|2000-02-06 23:00:00|9834|9834|9811|9811|9834|9834|9752|9752|0
949964400000|2000-02-07 23:00:00|9811|9811|9855|9855|9913|9913|9784|9784|0
950050800000|2000-02-08 23:00:00|9855|9855|9940|9940|9964|9964|9849|9849|0
950137200000|2000-02-09 23:00:00|9940|9940|9849|9849|9958|9958|9828|9828|0
950223600000|2000-02-10 23:00:00|9849|9849|9861|9861|9874|9874|9784|9784|0
950482800000|2000-02-13 23:00:00|9861|9861|9778|9778|9920|9920|9773|9773|0
950569200000|2000-02-14 23:00:00|9778|9778|9809|9809|9860|9860|9761|9761|0
950655600000|2000-02-15 23:00:00|9809|9809|9863|9863|9874|9874|9788|9788|0
950742000000|2000-02-16 23:00:00|9863|9863|9877|9877|9956|9956|9835|9835|0
950828400000|2000-02-17 23:00:00|9877|9877|9845|9845|9900|9900|9804|9804|0
951087600000|2000-02-20 23:00:00|9845|9845|9873|9873|9888|9888|9840|9840|0
951174000000|2000-02-21 23:00:00|9873|9873|10037|10037|10078|10078|9870|9870|0
951260400000|2000-02-22 23:00:00|10037|10037|10034|10034|10089|10089|10007|10007|0
951346800000|2000-02-23 23:00:00|10034|10034|9926|9926|10040|10040|9886|9886|0
951433200000|2000-02-24 23:00:00|9926|9926|9746|9746|9927|9927|9720|9720|0
951692400000|2000-02-27 23:00:00|9746|9746|9716|9716|9746|9746|9390|9390|0
951778800000|2000-02-28 23:00:00|9716|9716|9739.5|9739.5|9864|9864|9615|9615|0
951865200000|2000-02-29 23:00:00|9643|9643|9732|9732|9767|9767|9623|9623|0
951951600000|2000-03-01 23:00:00|9732|9732|9645|9645|9794|9794|9612|9612|0
952038000000|2000-03-02 23:00:00|9645|9645|9574|9574|9677|9677|9585|9585|0
952297200000|2000-03-05 23:00:00|9574|9574|9588|9588|9670|9670|9555|9555|0
952383600000|2000-03-06 23:00:00|9588|9588|9580|9580|9625|9625|9524|9524|0
952470000000|2000-03-07 23:00:00|9580|9580|9605|9605|9631|9631|9519|9519|0
952556400000|2000-03-08 23:00:00|9605|9605|9665|9665|9700|9700|9593|9593|0
952642800000|2000-03-09 23:00:00|9665|9665|9624|9624|9685|9685|9595|9595|0
952902000000|2000-03-12 23:00:00|9624|9624|9634|9634|9728|9728|9614|9614|0
952988400000|2000-03-13 23:00:00|9634|9634|9681|9681|9681|9681|9592|9592|0
953074800000|2000-03-14 23:00:00|9681|9681|9660|9660|9711|9711|9636|9636|0
953161200000|2000-03-15 23:00:00|9660|9660|9695|9695|9739|9739|9644|9644|0
953247600000|2000-03-16 23:00:00|9695|9695|9725|9725|9727|9727|9655|9655|0
953506800000|2000-03-19 23:00:00|9725|9725|9731|9731|9746|9746|9681|9681|0
953593200000|2000-03-20 23:00:00|9731|9731|9612|9612|9736|9736|9631|9631|0
953679600000|2000-03-21 23:00:00|9612|9612|9605|9605|9630|9630|9573|9573|0
953766000000|2000-03-22 23:00:00|9605|9605|9714|9714|9727|9727|9599|9599|0
953852400000|2000-03-23 23:00:00|9714|9714|9769|9769|9776|9776|9669|9669|0
954108000000|2000-03-26 22:00:00|9769|9769|9669|9669|9788|9788|9630|9630|0
954194400000|2000-03-27 22:00:00|9669|9669|9601|9601|9700|9700|9598|9598|0
954280800000|2000-03-28 22:00:00|9601|9601|9508|9508|9603|9603|9476|9476|0
954367200000|2000-03-29 22:00:00|9508|9508|9611|9611|9621|9621|9505|9505|0
954453600000|2000-03-30 22:00:00|9611|9611|9576|9576|9627|9627|9525|9525|0
954712800000|2000-04-02 22:00:00|9560|9560|9536|9536|9603|9603|9500|9500|0
954799200000|2000-04-03 22:00:00|9536|9536|9612|9612|9750|9750|9511|9511|0
954885600000|2000-04-04 22:00:00|9612|9612|9602|9602|9710|9710|9590|9590|0
954972000000|2000-04-05 22:00:00|9602|9602|9581|9581|9643|9643|9563|9563|0
955058400000|2000-04-06 22:00:00|9581|9581|9543|9543|9615|9615|9534|9534|0
955317600000|2000-04-09 22:00:00|9543|9543|9623|9623|9627|9627|9530|9530|0
955404000000|2000-04-10 22:00:00|9623|9623|9585|9585|9647|9647|9561|9561|0
955490400000|2000-04-11 22:00:00|9585|9585|9587|9587|9600|9600|9518|9518|0
955576800000|2000-04-12 22:00:00|9587|9587|9525|9525|9594|9594|9512|9512|0
955663200000|2000-04-13 22:00:00|9525|9525|9642|9642|9621|9621|9506|9506|0
955922400000|2000-04-16 22:00:00|9642|9642|9521|9521|9671|9671|9515|9515|0
956008800000|2000-04-17 22:00:00|9521|9521|9450|9450|9524|9524|9438|9438|0
956095200000|2000-04-18 22:00:00|9450|9450|9401|9401|9488|9488|9352|9352|0
956181600000|2000-04-19 22:00:00|9401|9401|9379|9379|9423|9423|9346|9346|0
956268000000|2000-04-20 22:00:00|9379|9379|9381|9381|9396|9396|9360|9360|0
956527200000|2000-04-23 22:00:00|9381|9381|9387|9387|9449|9449|9365|9365|0
956613600000|2000-04-24 22:00:00|9387|9387|9209|9209|9395|9395|9160|9160|0
956700000000|2000-04-25 22:00:00|9209|9209|9239|9239|9251|9251|9172|9172|0
956786400000|2000-04-26 22:00:00|9239|9239|9100|9100|9249|9249|9058|9058|0
956872800000|2000-04-27 22:00:00|9100|9100|9083.5|9083.5|9140|9140|9027|9027|0
957132000000|2000-04-30 22:00:00|9118|9118|9150|9150|9171|9171|9068|9068|0
957218400000|2000-05-01 22:00:00|9150|9150|9098|9098|9175|9175|9030|9030|0
957304800000|2000-05-02 22:00:00|9098|9098|8954|8954|9107|9107|8881|8881|0
957391200000|2000-05-03 22:00:00|8954|8954|8908|8908|8973|8973|8844|8844|0
957477600000|2000-05-04 22:00:00|8908|8908|8962|8962|9011|9011|8899|8899|0
957736800000|2000-05-07 22:00:00|8962|8962|8967|8967|9045|9045|8912|8912|0
957823200000|2000-05-08 22:00:00|8967|8967|9087|9087|9078|9078|8942|8942|0
957909600000|2000-05-09 22:00:00|9087|9087|9034|9034|9127|9127|9045|9045|0
957996000000|2000-05-10 22:00:00|9034|9034|9012|9012|9108|9108|8987|8987|0
958082400000|2000-05-11 22:00:00|9012|9012|9175|9175|9199|9199|8975|8975|0
958341600000|2000-05-14 22:00:00|9175|9175|9070|9070|9192|9192|9109|9109|0
958428000000|2000-05-15 22:00:00|9070|9070|9004|9004|9106|9106|8992|8992|0
958514400000|2000-05-16 22:00:00|9004|9004|8948|8948|9030|9030|8886|8886|0
958600800000|2000-05-17 22:00:00|8948|8948|8947|8947|8972|8972|8900|8900|0
958687200000|2000-05-18 22:00:00|8947|8947|8973|8973|8997|8997|8843|8843|0
958946400000|2000-05-21 22:00:00|8973|8973|9024|9024|9071|9071|8951|8951|0
959032800000|2000-05-22 22:00:00|9024|9024|9068|9068|9155|9155|9016|9016|0
959119200000|2000-05-23 22:00:00|9068|9068|9029|9029|9127|9127|9024|9024|0
959205600000|2000-05-24 22:00:00|9029|9029|9127|9127|9135|9135|8974|8974|0
959292000000|2000-05-25 22:00:00|9127|9127|9322|9322|9342|9342|9108|9108|0
959551200000|2000-05-28 22:00:00|9322|9322|9268|9268|9333|9333|9233|9233|0
959637600000|2000-05-29 22:00:00|9268|9268|9290|9290|9410|9410|9236|9236|0
959724000000|2000-05-30 22:00:00|9290|9290|9318.5|9318.5|9382|9382|9255|9255|0
959810400000|2000-05-31 22:00:00|9369|9369|9312|9312|9378|9378|9281|9281|0
959896800000|2000-06-01 22:00:00|9312|9312|9461|9461|9504|9504|9292|9292|0
960156000000|2000-06-04 22:00:00|9461|9461|9464|9464|9491|9491|9409|9409|0
960242400000|2000-06-05 22:00:00|9464|9464|9538|9538|9601|9601|9447|9447|0
960328800000|2000-06-06 22:00:00|9538|9538|9621|9621|9630|9630|9528|9528|0
960415200000|2000-06-07 22:00:00|9621|9621|9543|9543|9701|9701|9505|9505|0
960501600000|2000-06-08 22:00:00|9543|9543|9523|9523|9568|9568|9455|9455|0
960760800000|2000-06-11 22:00:00|9523|9523|9535|9535|9561|9561|9487|9487|0
960847200000|2000-06-12 22:00:00|9535|9535|9584|9584|9649|9649|9518|9518|0
960933600000|2000-06-13 22:00:00|9584|9584|9571|9571|9654|9654|9565|9565|0
961020000000|2000-06-14 22:00:00|9571|9571|9542|9542|9604|9604|9498|9498|0
961106400000|2000-06-15 22:00:00|9542|9542|9634|9634|9658|9658|9493|9493|0
961365600000|2000-06-18 22:00:00|9634|9634|9566|9566|9694|9694|9560|9560|0
961452000000|2000-06-19 22:00:00|9566|9566|9540|9540|9621|9621|9526|9526|0
961538400000|2000-06-20 22:00:00|9540|9540|9450|9450|9544|9544|9428|9428|0
961624800000|2000-06-21 22:00:00|9450|9450|9356|9356|9473|9473|9342|9342|0
961711200000|2000-06-22 22:00:00|9356|9356|9360|9360|9429|9429|9336|9336|0
961970400000|2000-06-25 22:00:00|9360|9360|9368|9368|9395|9395|9294|9294|0
962056800000|2000-06-26 22:00:00|9368|9368|9450|9450|9469|9469|9350|9350|0
962143200000|2000-06-27 22:00:00|9450|9450|9414|9414|9468|9468|9395|9395|0
962229600000|2000-06-28 22:00:00|9414|9414|9506|9506|9536|9536|9411|9411|0
962316000000|2000-06-29 22:00:00|9506|9506|9550.5|9550.5|9601|9601|9500|9500|0
962575200000|2000-07-02 22:00:00|9522|9522|9503|9503|9545|9545|9478|9478|0
962661600000|2000-07-03 22:00:00|9503|9503|9514|9514|9520|9520|9462|9462|0
962748000000|2000-07-04 22:00:00|9514|9514|9529|9529|9571|9571|9505|9505|0
962834400000|2000-07-05 22:00:00|9529|9529|9506|9506|9597|9597|9493|9493|0
962920800000|2000-07-06 22:00:00|9506|9506|9480|9480|9526|9526|9458|9458|0
963180000000|2000-07-09 22:00:00|9480|9480|9548|9548|9554|9554|9472|9472|0
963266400000|2000-07-10 22:00:00|9548|9548|9517|9517|9565|9565|9488|9488|0
963352800000|2000-07-11 22:00:00|9517|9517|9412|9412|9526|9526|9389|9389|0
963439200000|2000-07-12 22:00:00|9412|9412|9366|9366|9424|9424|9320|9320|0
963525600000|2000-07-13 22:00:00|9366|9366|9380|9380|9389|9389|9313|9313|0
963784800000|2000-07-16 22:00:00|9380|9380|9364|9364|9399|9399|9336|9336|0
963871200000|2000-07-17 22:00:00|9364|9364|9247|9247|9365|9365|9225|9225|0
963957600000|2000-07-18 22:00:00|9247|9247|9245|9245|9261|9261|9188|9188|0
964044000000|2000-07-19 22:00:00|9245|9245|9329|9329|9343|9343|9198|9198|0
964130400000|2000-07-20 22:00:00|9329|9329|9360|9360|9379|9379|9310|9310|0
964389600000|2000-07-23 22:00:00|9360|9360|9332|9332|9374|9374|9307|9307|0
964476000000|2000-07-24 22:00:00|9332|9332|9380|9380|9430|9430|9315|9315|0
964562400000|2000-07-25 22:00:00|9380|9380|9433|9433|9448|9448|9377|9377|0
964648800000|2000-07-26 22:00:00|9433|9433|9315|9315|9442|9442|9314|9314|0
964735200000|2000-07-27 22:00:00|9315|9315|9235|9235|9335|9335|9219|9219|0
964994400000|2000-07-30 22:00:00|9235|9235|9255|9255|9293|9293|9217|9217|0
965080800000|2000-07-31 22:00:00|9263|9263|9143|9143|9291|9291|9128|9128|0
965167200000|2000-08-01 22:00:00|9143|9143|9135|9135|9190|9190|9110|9110|0
965253600000|2000-08-02 22:00:00|9135|9135|9062|9062|9176|9176|8991|8991|0
965340000000|2000-08-03 22:00:00|9062|9062|9070|9070|9100|9100|9010|9010|0
965599200000|2000-08-06 22:00:00|9070|9070|9073|9073|9112|9112|9050|9050|0
965685600000|2000-08-07 22:00:00|9073|9073|9020|9020|9085|9085|8982|8982|0
965772000000|2000-08-08 22:00:00|9020|9020|9010|9010|9032|9032|8959|8959|0
965858400000|2000-08-09 22:00:00|9010|9010|9079|9079|9098|9098|9001|9001|0
965944800000|2000-08-10 22:00:00|9079|9079|9036|9036|9143|9143|9022|9022|0
966204000000|2000-08-13 22:00:00|9036|9036|9058|9058|9066|9066|8995|8995|0
966290400000|2000-08-14 22:00:00|9058|9058|9125|9125|9140|9140|9054|9054|0
966376800000|2000-08-15 22:00:00|9125|9125|9160|9160|9177|9177|9060|9060|0
966463200000|2000-08-16 22:00:00|9160|9160|9161|9161|9173|9173|9112|9112|0
966549600000|2000-08-17 22:00:00|9161|9161|9069|9069|9185|9185|9055|9055|0
966808800000|2000-08-20 22:00:00|9069|9069|9020|9020|9076|9076|9005|9005|0
966895200000|2000-08-21 22:00:00|9020|9020|8970|8970|9034|9034|8940|8940|0
966981600000|2000-08-22 22:00:00|8970|8970|9020|9020|9017|9017|8905|8905|0
967068000000|2000-08-23 22:00:00|9020|9020|9017|9017|9052|9052|8990|8990|0
967154400000|2000-08-24 22:00:00|9017|9017|9022|9022|9072|9072|8972|8972|0
967413600000|2000-08-27 22:00:00|9022|9022|8994|8994|9043|9043|8982|8982|0
967500000000|2000-08-28 22:00:00|8994|8994|8921|8921|9022|9022|8904|8904|0
967586400000|2000-08-29 22:00:00|8921|8921|8947|8947|8947|8947|8865|8865|0
967672800000|2000-08-30 22:00:00|8947|8947|8904.5|8904.5|8972|8972|8837|8837|0
967759200000|2000-08-31 22:00:00|8885|8885|8995|8995|9016|9016|8872|8872|0
968018400000|2000-09-03 22:00:00|8995|8995|8975|8975|9038|9038|8962|8962|0
968104800000|2000-09-04 22:00:00|8975|8975|8897|8897|8989|8989|8846|8846|0
968191200000|2000-09-05 22:00:00|8897|8897|8714|8714|8898|8898|8683|8683|0
968277600000|2000-09-06 22:00:00|8714|8714|8720|8720|8765|8765|8629|8629|0
968364000000|2000-09-07 22:00:00|8720|8720|8641|8641|8748|8748|8633|8633|0
968623200000|2000-09-10 22:00:00|8641|8641|8584|8584|8723|8723|8563|8563|0
968709600000|2000-09-11 22:00:00|8584|8584|8634|8634|8689|8689|8548|8548|0
968796000000|2000-09-12 22:00:00|8634|8634|8599|8599|8703|8703|8580|8580|0
968882400000|2000-09-13 22:00:00|8599|8599|8643|8643|8738|8738|8564|8564|0
968968800000|2000-09-14 22:00:00|8643|8643|8529|8529|8699|8699|8524|8524|0
969228000000|2000-09-17 22:00:00|8529|8529|8544|8544|8574|8574|8509|8509|0
969314400000|2000-09-18 22:00:00|8544|8544|8510|8510|8564|8564|8474|8474|0
969400800000|2000-09-19 22:00:00|8510|8510|8491|8491|8518|8518|8437|8437|0
969487200000|2000-09-20 22:00:00|8491|8491|8605|8605|8615|8615|8455|8455|0
969573600000|2000-09-21 22:00:00|8605|8605|8795|8795|9022|9022|8568|8568|0
969832800000|2000-09-24 22:00:00|8795|8795|8744|8744|8828|8828|8708|8708|0
969919200000|2000-09-25 22:00:00|8744|8744|8829|8829|8838|8838|8724|8724|0
970005600000|2000-09-26 22:00:00|8829|8829|8830|8830|8885|8885|8780|8780|0
970092000000|2000-09-27 22:00:00|8830|8830|8791|8791|8864|8864|8765|8765|0
970178400000|2000-09-28 22:00:00|8791|8791|8798|8798|8851|8851|8745|8745|0
970437600000|2000-10-01 22:00:00|8840|8840|8771|8771|8857|8857|8758|8758|0
970524000000|2000-10-02 22:00:00|8771|8771|8757|8757|8786|8786|8724|8724|0
970610400000|2000-10-03 22:00:00|8757|8757|8744|8744|8778|8778|8714|8714|0
970696800000|2000-10-04 22:00:00|8744|8744|8690|8690|8787|8787|8676|8676|0
970783200000|2000-10-05 22:00:00|8690|8690|8689|8689|8741|8741|8659|8659|0
971042400000|2000-10-08 22:00:00|8689|8689|8681|8681|8711|8711|8659|8659|0
971128800000|2000-10-09 22:00:00|8681|8681|8715|8715|8744|8744|8657|8657|0
971215200000|2000-10-10 22:00:00|8715|8715|8650|8650|8765|8765|8652|8652|0
971301600000|2000-10-11 22:00:00|8650|8650|8625|8625|8680|8680|8609|8609|0
971388000000|2000-10-12 22:00:00|8625|8625|8545|8545|8660|8660|8526|8526|0
971647200000|2000-10-15 22:00:00|8545|8545|8501|8501|8556|8556|8456|8456|0
971733600000|2000-10-16 22:00:00|8501|8501|8539|8539|8560|8560|8471|8471|0
971820000000|2000-10-17 22:00:00|8539|8539|8384|8384|8575|8575|8323|8323|0
971906400000|2000-10-18 22:00:00|8384|8384|8427|8427|8452|8452|8378|8378|0
971992800000|2000-10-19 22:00:00|8427|8427|8412|8412|8480|8480|8347|8347|0
972252000000|2000-10-22 22:00:00|8412|8412|8350|8350|8423|8423|8343|8343|0
972338400000|2000-10-23 22:00:00|8350|8350|8358|8358|8403|8403|8341|8341|0
972424800000|2000-10-24 22:00:00|8358|8358|8266|8266|8386|8386|8243|8243|0
972511200000|2000-10-25 22:00:00|8266|8266|8307|8307|8324|8324|8225|8225|0
972597600000|2000-10-26 22:00:00|8307|8307|8407|8407|8441|8441|8283|8283|0
972860400000|2000-10-29 23:00:00|8407|8407|8404|8404|8528|8528|8385|8385|0
972946800000|2000-10-30 23:00:00|8404|8404|8438.5|8438.5|8499|8499|8378|8378|0
973033200000|2000-10-31 23:00:00|8484|8484|8614|8614|8615|8615|8464|8464|0
973119600000|2000-11-01 23:00:00|8614|8614|8582|8582|8667|8667|8550|8550|0
973206000000|2000-11-02 23:00:00|8582|8582|8666|8666|8796|8796|8570|8570|0
973465200000|2000-11-05 23:00:00|8666|8666|8613|8613|8730|8730|8554|8554|0
973551600000|2000-11-06 23:00:00|8613|8613|8600|8600|8666|8666|8573|8573|0
973638000000|2000-11-07 23:00:00|8600|8600|8556|8556|8690|8690|8514|8514|0
973724400000|2000-11-08 23:00:00|8556|8556|8664|8664|8671|8671|8514|8514|0
973810800000|2000-11-09 23:00:00|8664|8664|8619|8619|8706|8706|8590|8590|0
974070000000|2000-11-12 23:00:00|8619|8619|8560|8560|8664|8664|8577|8577|0
974156400000|2000-11-13 23:00:00|8560|8560|8574|8574|8615|8615|8546|8546|0
974242800000|2000-11-14 23:00:00|8574|8574|8572|8572|8633|8633|8550|8550|0
974329200000|2000-11-15 23:00:00|8572|8572|8530|8530|8598|8598|8511|8511|0
974415600000|2000-11-16 23:00:00|8530|8530|8493|8493|8576|8576|8472|8472|0
974674800000|2000-11-19 23:00:00|8493|8493|8514|8514|8522|8522|8459|8459|0
974761200000|2000-11-20 23:00:00|8514|8514|8430|8430|8534|8534|8414|8414|0
974847600000|2000-11-21 23:00:00|8430|8430|8448|8448|8485|8485|8408|8408|0
974934000000|2000-11-22 23:00:00|8448|8448|8388|8388|8456|8456|8370|8370|0
975020400000|2000-11-23 23:00:00|8388|8388|8388|8388|8456|8456|8372|8372|0
975279600000|2000-11-26 23:00:00|8388|8388|8518|8518|8525|8525|8381|8381|0
975366000000|2000-11-27 23:00:00|8518|8518|8560|8560|8579|8579|8500|8500|0
975452400000|2000-11-28 23:00:00|8560|8560|8572|8572|8658|8658|8552|8552|0
975538800000|2000-11-29 23:00:00|8572|8572|8649|8649|8734|8734|8564|8564|0
975625200000|2000-11-30 23:00:00|8722|8722|8785|8785|8793|8793|8698|8698|0
975884400000|2000-12-03 23:00:00|8785|8785|8880|8880|8932|8932|8753|8753|0
975970800000|2000-12-04 23:00:00|8880|8880|8796|8796|8907|8907|8781|8781|0
976057200000|2000-12-05 23:00:00|8796|8796|8918|8918|8920|8920|8768|8768|0
976143600000|2000-12-06 23:00:00|8918|8918|8900|8900|8974|8974|8850|8850|0
976230000000|2000-12-07 23:00:00|8900|8900|8822|8822|8915|8915|8805|8805|0
976489200000|2000-12-10 23:00:00|8822|8822|8774|8774|8863|8863|8746|8746|0
976575600000|2000-12-11 23:00:00|8774|8774|8790|8790|8838|8838|8748|8748|0
976662000000|2000-12-12 23:00:00|8790|8790|8766|8766|8816|8816|8712|8712|0
976748400000|2000-12-13 23:00:00|8766|8766|8928|8928|8915|8915|8753|8753|0
976834800000|2000-12-14 23:00:00|8928|8928|8941|8941|9000|9000|8900|8900|0
977094000000|2000-12-17 23:00:00|8941|8941|8945|8945|9017|9017|8920|8920|0
977180400000|2000-12-18 23:00:00|8945|8945|8950|8950|8968|8968|8878|8878|0
977266800000|2000-12-19 23:00:00|8950|8950|9090|9090|9099|9099|8945|8945|0
977353200000|2000-12-20 23:00:00|9090|9090|9163|9163|9172|9172|9054|9054|0
977439600000|2000-12-21 23:00:00|9163|9163|9235|9235|9262|9262|9142|9142|0
977698800000|2000-12-24 23:00:00|9235|9235|9258|9258|9278|9278|9195|9195|0
977785200000|2000-12-25 23:00:00|9258|9258|9304|9304|9323|9323|9232|9232|0
977871600000|2000-12-26 23:00:00|9304|9304|9304|9304|9341|9341|9269|9269|0
977958000000|2000-12-27 23:00:00|9304|9304|9292|9292|9317|9317|9242|9242|0
978044400000|2000-12-28 23:00:00|9292|9292|9350|9350|9425|9425|9275|9275|0
978390000000|2001-01-01 23:00:00|9423|9423|9506|9506|9512|9512|9361|9361|0
978476400000|2001-01-02 23:00:00|9506|9506|9271|9271|9570|9570|9272|9272|0
978562800000|2001-01-03 23:00:00|9271|9271|9497|9497|9519|9519|9260|9260|0
978649200000|2001-01-04 23:00:00|9497|9497|9574|9574|9595|9595|9463|9463|0
978908400000|2001-01-07 23:00:00|9574|9574|9468|9468|9592|9592|9463|9463|0
978994800000|2001-01-08 23:00:00|9468|9468|9438|9438|9477|9477|9378|9378|0
979081200000|2001-01-09 23:00:00|9438|9438|9360|9360|9465|9465|9360|9360|0
979167600000|2001-01-10 23:00:00|9360|9360|9524|9524|9551|9551|9360|9360|0
979254000000|2001-01-11 23:00:00|9524|9524|9517|9517|9580|9580|9466|9466|0
979513200000|2001-01-14 23:00:00|9517|9517|9420|9420|9530|9530|9407|9407|0
979599600000|2001-01-15 23:00:00|9420|9420|9422|9422|9440|9440|9369|9369|0
979686000000|2001-01-16 23:00:00|9422|9422|9354|9354|9447|9447|9287|9287|0
979772400000|2001-01-17 23:00:00|9354|9354|9424|9424|9465|9465|9350|9350|0
979858800000|2001-01-18 23:00:00|9424|9424|9339|9339|9504|9504|9335|9335|0
980118000000|2001-01-21 23:00:00|9339|9339|9384|9384|9403|9403|9268|9268|0
980204400000|2001-01-22 23:00:00|9384|9384|9370|9370|9450|9450|9368|9368|0
980290800000|2001-01-23 23:00:00|9370|9370|9214|9214|9371|9371|9209|9209|0
980377200000|2001-01-24 23:00:00|9214|9214|9236|9236|9250|9250|9109|9109|0
980463600000|2001-01-25 23:00:00|9236|9236|9243|9243|9317|9317|9194|9194|0
980722800000|2001-01-28 23:00:00|9243|9243|9170|9170|9260|9260|9155|9155|0
980809200000|2001-01-29 23:00:00|9170|9170|9260|9260|9278|9278|9142|9142|0
980895600000|2001-01-30 23:00:00|9260|9260|9309.5|9309.5|9370|9370|9249|9249|0
980982000000|2001-01-31 23:00:00|9370|9370|9382|9382|9445|9445|9355|9355|0
981068400000|2001-02-01 23:00:00|9382|9382|9343|9343|9420|9420|9315|9315|0
981327600000|2001-02-04 23:00:00|9343|9343|9376|9376|9442|9442|9339|9339|0
981414000000|2001-02-05 23:00:00|9376|9376|9311|9311|9387|9387|9279|9279|0
981500400000|2001-02-06 23:00:00|9311|9311|9282|9282|9352|9352|9253|9253|0
981586800000|2001-02-07 23:00:00|9282|9282|9176|9176|9298|9298|9146|9146|0
981673200000|2001-02-08 23:00:00|9176|9176|9250|9250|9275|9275|9123|9123|0
981932400000|2001-02-11 23:00:00|9250|9250|9314|9314|9330|9330|9245|9245|0
982018800000|2001-02-12 23:00:00|9314|9314|9194|9194|9330|9330|9168|9168|0
982105200000|2001-02-13 23:00:00|9194|9194|9179|9179|9220|9220|9162|9162|0
982191600000|2001-02-14 23:00:00|9179|9179|9048|9048|9195|9195|9023|9023|0
982278000000|2001-02-15 23:00:00|9048|9048|9130|9130|9177|9177|9044|9044|0
982537200000|2001-02-18 23:00:00|9130|9130|9212|9212|9235|9235|9118|9118|0
982623600000|2001-02-19 23:00:00|9212|9212|9120|9120|9239|9239|9047|9047|0
982710000000|2001-02-20 23:00:00|9120|9120|9088|9088|9181|9181|9054|9054|0
982796400000|2001-02-21 23:00:00|9088|9088|9044|9044|9130|9130|9013|9013|0
982882800000|2001-02-22 23:00:00|9044|9044|9170|9170|9210|9210|9024|9024|0
983142000000|2001-02-25 23:00:00|9170|9170|9106|9106|9187|9187|9076|9076|0
983228400000|2001-02-26 23:00:00|9106|9106|9184|9184|9211|9211|9080|9080|0
983314800000|2001-02-27 23:00:00|9184|9184|9207|9207|9256|9256|9158|9158|0
983401200000|2001-02-28 23:00:00|9235|9235|9296|9296|9321|9321|9220|9220|0
983487600000|2001-03-01 23:00:00|9296|9296|9363|9363|9380|9380|9283|9283|0
983746800000|2001-03-04 23:00:00|9363|9363|9287|9287|9365|9365|9279|9279|0
983833200000|2001-03-05 23:00:00|9287|9287|9342|9342|9351|9351|9249|9249|0
983919600000|2001-03-06 23:00:00|9342|9342|9295|9295|9371|9371|9262|9262|0
984006000000|2001-03-07 23:00:00|9295|9295|9322|9322|9341|9341|9265|9265|0
984092400000|2001-03-08 23:00:00|9322|9322|9324|9324|9374|9374|9288|9288|0
984351600000|2001-03-11 23:00:00|9324|9324|9283|9283|9342|9342|9255|9255|0
984438000000|2001-03-12 23:00:00|9283|9283|9152|9152|9300|9300|9124|9124|0
984524400000|2001-03-13 23:00:00|9152|9152|9117|9117|9215|9215|9075|9075|0
984610800000|2001-03-14 23:00:00|9117|9117|8969|8969|9130|9130|8950|8950|0
984697200000|2001-03-15 23:00:00|8969|8969|8973|8973|9003|9003|8911|8911|0
984956400000|2001-03-18 23:00:00|8973|8973|8991|8991|9018|9018|8930|8930|0
985042800000|2001-03-19 23:00:00|8991|8991|9090|9090|9097|9097|8984|8984|0
985129200000|2001-03-20 23:00:00|9090|9090|8958|8958|9125|9125|8928|8928|0
985215600000|2001-03-21 23:00:00|8958|8958|8889|8889|8966|8966|8827|8827|0
985302000000|2001-03-22 23:00:00|8889|8889|8909|8909|8967|8967|8850|8850|0
985557600000|2001-03-25 22:00:00|8909|8909|8956|8956|8975|8975|8882|8882|0
985644000000|2001-03-26 22:00:00|8956|8956|8933|8933|8991|8991|8896|8896|0
985730400000|2001-03-27 22:00:00|8933|8933|8856|8856|8946|8946|8843|8843|0
985816800000|2001-03-28 22:00:00|8856|8856|8832|8832|8885|8885|8793|8793|0
985903200000|2001-03-29 22:00:00|8832|8832|8811.5|8811.5|8875|8875|8748|8748|0
986162400000|2001-04-01 22:00:00|8742|8742|8795|8795|8835|8835|8741|8741|0
986248800000|2001-04-02 22:00:00|8795|8795|8974|8974|8997|8997|8790|8790|0
986335200000|2001-04-03 22:00:00|8974|8974|9009|9009|9050|9050|8932|8932|0
986421600000|2001-04-04 22:00:00|9009|9009|8966|8966|9091|9091|8933|8933|0
986508000000|2001-04-05 22:00:00|8966|8966|9026|9026|9051|9051|8921|8921|0
986767200000|2001-04-08 22:00:00|9026|9026|8965|8965|9047|9047|8960|8960|0
986853600000|2001-04-09 22:00:00|8965|8965|8887|8887|8992|8992|8864|8864|0
986940000000|2001-04-10 22:00:00|8887|8887|8878|8878|8916|8916|8805|8805|0
987026400000|2001-04-11 22:00:00|8878|8878|8926|8926|8943|8943|8833|8833|0
987112800000|2001-04-12 22:00:00|8926|8926|8885|8885|8933|8933|8876|8876|0
987372000000|2001-04-15 22:00:00|8885|8885|8882|8882|8904|8904|8825|8825|0
987458400000|2001-04-16 22:00:00|8882|8882|8832|8832|8910|8910|8774|8774|0
987544800000|2001-04-17 22:00:00|8832|8832|8836|8836|8900|8900|8694|8694|0
987631200000|2001-04-18 22:00:00|8836|8836|8974|8974|8988|8988|8804|8804|0
987717600000|2001-04-19 22:00:00|8974|8974|9015|9015|9047|9047|8945|8945|0
987976800000|2001-04-22 22:00:00|9015|9015|8961|8961|9082|9082|8939|8939|0
988063200000|2001-04-23 22:00:00|8961|8961|8945|8945|9019|9019|8928|8928|0
988149600000|2001-04-24 22:00:00|8945|8945|8974|8974|9001|9001|8903|8903|0
988236000000|2001-04-25 22:00:00|8974|8974|9034|9034|9043|9043|8944|8944|0
988322400000|2001-04-26 22:00:00|9034|9034|8915|8915|9055|9055|8884|8884|0
988581600000|2001-04-29 22:00:00|8915|8915|8886|8886|8924|8924|8848|8848|0
988668000000|2001-04-30 22:00:00|8888|8888|8934|8934|8941|8941|8854|8854|0
988754400000|2001-05-01 22:00:00|8934|8934|8936|8936|8951|8951|8882|8882|0
988840800000|2001-05-02 22:00:00|8936|8936|8892|8892|8977|8977|8879|8879|0
988927200000|2001-05-03 22:00:00|8892|8892|8926|8926|9007|9007|8890|8890|0
989186400000|2001-05-06 22:00:00|8926|8926|8903|8903|8934|8934|8895|8895|0
989272800000|2001-05-07 22:00:00|8903|8903|8851|8851|8912|8912|8821|8821|0
989359200000|2001-05-08 22:00:00|8851|8851|8862|8862|8861|8861|8807|8807|0
989445600000|2001-05-09 22:00:00|8862|8862|8814|8814|8921|8921|8776|8776|0
989532000000|2001-05-10 22:00:00|8814|8814|8754|8754|8825|8825|8731|8731|0
989791200000|2001-05-13 22:00:00|8754|8754|8738|8738|8759|8759|8721|8721|0
989877600000|2001-05-14 22:00:00|8738|8738|8782|8782|8801|8801|8728|8728|0
989964000000|2001-05-15 22:00:00|8782|8782|8830|8830|8867|8867|8741|8741|0
990050400000|2001-05-16 22:00:00|8830|8830|8827|8827|8880|8880|8788|8788|0
990136800000|2001-05-17 22:00:00|8827|8827|8797|8797|8828|8828|8751|8751|0
990396000000|2001-05-20 22:00:00|8797|8797|8766|8766|8816|8816|8737|8737|0
990482400000|2001-05-21 22:00:00|8766|8766|8655|8655|8775|8775|8624|8624|0
990568800000|2001-05-22 22:00:00|8655|8655|8554|8554|8662|8662|8544|8544|0
990655200000|2001-05-23 22:00:00|8554|8554|8568|8568|8613|8613|8498|8498|0
990741600000|2001-05-24 22:00:00|8568|8568|8600|8600|8627|8627|8534|8534|0
991000800000|2001-05-27 22:00:00|8600|8600|8598|8598|8607|8607|8573|8573|0
991087200000|2001-05-28 22:00:00|8598|8598|8556|8556|8612|8612|8525|8525|0
991173600000|2001-05-29 22:00:00|8556|8556|8554|8554|8592|8592|8532|8532|0
991260000000|2001-05-30 22:00:00|8554|8554|8501|8501|8565|8565|8437|8437|0
991346400000|2001-05-31 22:00:00|8446|8446|8460|8460|8500|8500|8428|8428|0
991605600000|2001-06-03 22:00:00|8460|8460|8458|8458|8538|8538|8435|8435|0
991692000000|2001-06-04 22:00:00|8458|8458|8541|8541|8550|8550|8417|8417|0
991778400000|2001-06-05 22:00:00|8541|8541|8466|8466|8570|8570|8442|8442|0
991864800000|2001-06-06 22:00:00|8466|8466|8516|8516|8516|8516|8453|8453|0
991951200000|2001-06-07 22:00:00|8516|8516|8495|8495|8518|8518|8455|8455|0
992210400000|2001-06-10 22:00:00|8495|8495|8434|8434|8540|8540|8408|8408|0
992296800000|2001-06-11 22:00:00|8434|8434|8528|8528|8539|8539|8412|8412|0
992383200000|2001-06-12 22:00:00|8528|8528|8553|8553|8568|8568|8505|8505|0
992469600000|2001-06-13 22:00:00|8553|8553|8624|8624|8634|8634|8483|8483|0
992556000000|2001-06-14 22:00:00|8624|8624|8630|8630|8673|8673|8598|8598|0
992815200000|2001-06-17 22:00:00|8630|8630|8606|8606|8645|8645|8571|8571|0
992901600000|2001-06-18 22:00:00|8606|8606|8536|8536|8608|8608|8524|8524|0
992988000000|2001-06-19 22:00:00|8536|8536|8553|8553|8556|8556|8492|8492|0
993074400000|2001-06-20 22:00:00|8553|8553|8541|8541|8590|8590|8510|8510|0
993160800000|2001-06-21 22:00:00|8541|8541|8566|8566|8576|8576|8503|8503|0
993420000000|2001-06-24 22:00:00|8566|8566|8589|8589|8626|8626|8560|8560|0
993506400000|2001-06-25 22:00:00|8589|8589|8638|8638|8651|8651|8582|8582|0
993592800000|2001-06-26 22:00:00|8638|8638|8584|8584|8660|8660|8584|8584|0
993679200000|2001-06-27 22:00:00|8584|8584|8439|8439|8613|8613|8428|8428|0
993765600000|2001-06-28 22:00:00|8439|8439|8464.5|8464.5|8501|8501|8428|8428|0
994024800000|2001-07-01 22:00:00|8504|8504|8479|8479|8504|8504|8434|8434|0
994111200000|2001-07-02 22:00:00|8479|8479|8478|8478|8507|8507|8449|8449|0
994197600000|2001-07-03 22:00:00|8478|8478|8461|8461|8502|8502|8426|8426|0
994284000000|2001-07-04 22:00:00|8461|8461|8368|8368|8479|8479|8354|8354|0
994370400000|2001-07-05 22:00:00|8368|8368|8464|8464|8478|8478|8344|8344|0
994629600000|2001-07-08 22:00:00|8464|8464|8499|8499|8522|8522|8437|8437|0
994716000000|2001-07-09 22:00:00|8499|8499|8549|8549|8575|8575|8482|8482|0
994802400000|2001-07-10 22:00:00|8549|8549|8584|8584|8644|8644|8530|8530|0
994888800000|2001-07-11 22:00:00|8584|8584|8535|8535|8584|8584|8502|8502|0
994975200000|2001-07-12 22:00:00|8535|8535|8539|8539|8561|8561|8505|8505|0
995234400000|2001-07-15 22:00:00|8539|8539|8525|8525|8614|8614|8524|8524|0
995320800000|2001-07-16 22:00:00|8525|8525|8594|8594|8608|8608|8486|8486|0
995407200000|2001-07-17 22:00:00|8594|8594|8740|8740|8742|8742|8563|8563|0
995493600000|2001-07-18 22:00:00|8740|8740|8717|8717|8789|8789|8671|8671|0
995580000000|2001-07-19 22:00:00|8717|8717|8703|8703|8786|8786|8696|8696|0
995839200000|2001-07-22 22:00:00|8703|8703|8690|8690|8720|8720|8647|8647|0
995925600000|2001-07-23 22:00:00|8690|8690|8732|8732|8772|8772|8679|8679|0
996012000000|2001-07-24 22:00:00|8732|8732|8803|8803|8812|8812|8712|8712|0
996098400000|2001-07-25 22:00:00|8803|8803|8774|8774|8823|8823|8744|8744|0
996184800000|2001-07-26 22:00:00|8774|8774|8759|8759|8807|8807|8721|8721|0
996444000000|2001-07-29 22:00:00|8759|8759|8740|8740|8773|8773|8718|8718|0
996530400000|2001-07-30 22:00:00|8740|8740|8749|8749|8780|8780|8718|8718|0
996616800000|2001-07-31 22:00:00|8761|8761|8809|8809|8831|8831|8752|8752|0
996703200000|2001-08-01 22:00:00|8809|8809|8832|8832|8842|8842|8779|8779|0
996789600000|2001-08-02 22:00:00|8832|8832|8830|8830|8876|8876|8772|8772|0
997048800000|2001-08-05 22:00:00|8830|8830|8811|8811|8830|8830|8782|8782|0
997135200000|2001-08-06 22:00:00|8811|8811|8776|8776|8813|8813|8744|8744|0
997221600000|2001-08-07 22:00:00|8776|8776|8806|8806|8808|8808|8733|8733|0
997308000000|2001-08-08 22:00:00|8806|8806|8920|8920|8941|8941|8797|8797|0
997394400000|2001-08-09 22:00:00|8920|8920|8930|8930|8960|8960|8907|8907|0
997653600000|2001-08-12 22:00:00|8930|8930|8967|8967|9008|9008|8918|8918|0
997740000000|2001-08-13 22:00:00|8967|8967|9023|9023|9036|9036|8931|8931|0
997826400000|2001-08-14 22:00:00|9023|9023|9136|9136|9150|9150|9014|9014|0
997912800000|2001-08-15 22:00:00|9136|9136|9114|9114|9201|9201|9089|9089|0
997999200000|2001-08-16 22:00:00|9114|9114|9175|9175|9183|9183|9093|9093|0
998258400000|2001-08-19 22:00:00|9175|9175|9139|9139|9202|9202|9106|9106|0
998344800000|2001-08-20 22:00:00|9139|9139|9179|9179|9183|9183|9073|9073|0
998431200000|2001-08-21 22:00:00|9179|9179|9123|9123|9239|9239|9132|9132|0
998517600000|2001-08-22 22:00:00|9123|9123|9145|9145|9167|9167|9096|9096|0
998604000000|2001-08-23 22:00:00|9145|9145|9131|9131|9164|9164|9070|9070|0
998863200000|2001-08-26 22:00:00|9131|9131|9112|9112|9144|9144|9081|9081|0
998949600000|2001-08-27 22:00:00|9112|9112|9127|9127|9128|9128|9024|9024|0
999036000000|2001-08-28 22:00:00|9127|9127|9086|9086|9148|9148|9079|9079|0
999122400000|2001-08-29 22:00:00|9086|9086|9160|9160|9183|9183|9056|9056|0
999208800000|2001-08-30 22:00:00|9160|9160|9128|9128|9198|9198|9058|9058|0
999468000000|2001-09-02 22:00:00|9099|9099|9074|9074|9104|9104|9053|9053|0
999554400000|2001-09-03 22:00:00|9074|9074|8881|8881|9076|9076|8840|8840|0
999640800000|2001-09-04 22:00:00|8881|8881|8864|8864|8912|8912|8842|8842|0
999727200000|2001-09-05 22:00:00|8864|8864|8955|8955|8967|8967|8821|8821|0
999813600000|2001-09-06 22:00:00|8955|8955|9060|9060|9075|9075|8845|8845|0
1000072800000|2001-09-09 22:00:00|9060|9060|8982|8982|9079|9079|8971|8971|0
1000159200000|2001-09-10 22:00:00|8982|8982|9112|9112|9169|9169|8947|8947|0
1000245600000|2001-09-11 22:00:00|9112|9112|9067|9067|9149|9149|9005|9005|0
1000332000000|2001-09-12 22:00:00|9067|9067|9106|9106|9125|9125|9044|9044|0
1000418400000|2001-09-13 22:00:00|9106|9106|9233|9233|9248|9248|9077|9077|0
1000677600000|2001-09-16 22:00:00|9233|9233|9247|9247|9333|9333|9169|9169|0
1000764000000|2001-09-17 22:00:00|9247|9247|9268|9268|9282|9282|9184|9184|0
1000850400000|2001-09-18 22:00:00|9268|9268|9260|9260|9325|9325|9223|9223|0
1000936800000|2001-09-19 22:00:00|9260|9260|9274|9274|9293|9293|9226|9226|0
1001023200000|2001-09-20 22:00:00|9274|9274|9133|9133|9275|9275|9082|9082|0
1001282400000|2001-09-23 22:00:00|9133|9133|9165|9165|9204|9204|9100|9100|0
1001368800000|2001-09-24 22:00:00|9165|9165|9229|9229|9249|9249|9143|9143|0
1001455200000|2001-09-25 22:00:00|9229|9229|9227|9227|9243|9243|9188|9188|0
1001541600000|2001-09-26 22:00:00|9227|9227|9178|9178|9232|9232|9154|9154|0
1001628000000|2001-09-27 22:00:00|9178|9178|9130|9130|9181|9181|9079|9079|0
1001887200000|2001-09-30 22:00:00|9100|9100|9169|9169|9177|9177|9057|9057|0
1001973600000|2001-10-01 22:00:00|9169|9169|9181|9181|9197|9197|9129|9129|0
1002060000000|2001-10-02 22:00:00|9181|9181|9141|9141|9235|9235|9124|9124|0
1002146400000|2001-10-03 22:00:00|9141|9141|9177|9177|9185|9185|9107|9107|0
1002232800000|2001-10-04 22:00:00|9177|9177|9180|9180|9207|9207|9153|9153|0
1002492000000|2001-10-07 22:00:00|9180|9180|9206|9206|9244|9244|9161|9161|0
1002578400000|2001-10-08 22:00:00|9206|9206|9128|9128|9226|9226|9123|9123|0
1002664800000|2001-10-09 22:00:00|9128|9128|9106|9106|9158|9158|9098|9098|0
1002751200000|2001-10-10 22:00:00|9106|9106|9025|9025|9122|9122|8984|8984|0
1002837600000|2001-10-11 22:00:00|9025|9025|9115|9115|9125|9125|9010|9010|0
1003096800000|2001-10-14 22:00:00|9115|9115|9083|9083|9137|9137|9063|9063|0
1003183200000|2001-10-15 22:00:00|9083|9083|9084|9084|9112|9112|9034|9034|0
1003269600000|2001-10-16 22:00:00|9084|9084|9028|9028|9092|9092|9009|9009|0
1003356000000|2001-10-17 22:00:00|9028|9028|9031|9031|9056|9056|9000|9000|0
1003442400000|2001-10-18 22:00:00|9031|9031|8981|8981|9034|9034|8962|8962|0
1003701600000|2001-10-21 22:00:00|8981|8981|8909|8909|9002|9002|8893|8893|0
1003788000000|2001-10-22 22:00:00|8909|8909|8903|8903|8927|8927|8865|8865|0
1003874400000|2001-10-23 22:00:00|8903|8903|8938|8938|8944|8944|8892|8892|0
1003960800000|2001-10-24 22:00:00|8938|8938|8922|8922|8979|8979|8876|8876|0
1004047200000|2001-10-25 22:00:00|8922|8922|8925|8925|8950|8950|8900|8900|0
1004310000000|2001-10-28 23:00:00|8925|8925|9046|9046|9050|9050|8920|8920|0
1004396400000|2001-10-29 23:00:00|9046|9046|9044|9044|9101|9101|9028|9028|0
1004482800000|2001-10-30 23:00:00|9044|9044|9030|9030|9077|9077|8983|8983|0
1004569200000|2001-10-31 23:00:00|9005|9005|9017|9017|9120|9120|8990|8990|0
1004655600000|2001-11-01 23:00:00|9017|9017|9017|9017|9074|9074|9004|9004|0
1004914800000|2001-11-04 23:00:00|9017|9017|8976|8976|9017|9017|8940|8940|0
1005001200000|2001-11-05 23:00:00|8976|8976|8944|8944|8993|8993|8939|8939|0
1005087600000|2001-11-06 23:00:00|8944|8944|8978|8978|9047|9047|8935|8935|0
1005174000000|2001-11-07 23:00:00|8978|8978|8923|8923|8996|8996|8902|8902|0
1005260400000|2001-11-08 23:00:00|8923|8923|8946|8946|8950|8950|8884|8884|0
1005519600000|2001-11-11 23:00:00|8946|8946|8942|8942|9016|9016|8909|8909|0
1005606000000|2001-11-12 23:00:00|8942|8942|8800|8800|8942|8942|8787|8787|0
1005692400000|2001-11-13 23:00:00|8800|8800|8825|8825|8842|8842|8768|8768|0
1005778800000|2001-11-14 23:00:00|8825|8825|8817|8817|8854|8854|8798|8798|0
1005865200000|2001-11-15 23:00:00|8817|8817|8840|8840|8865|8865|8802|8802|0
1006124400000|2001-11-18 23:00:00|8840|8840|8786|8786|8851|8851|8762|8762|0
1006210800000|2001-11-19 23:00:00|8786|8786|8831|8831|8842|8842|8776|8776|0
1006297200000|2001-11-20 23:00:00|8831|8831|8785|8785|8835|8835|8750|8750|0
1006383600000|2001-11-21 23:00:00|8785|8785|8779|8779|8794|8794|8754|8754|0
1006470000000|2001-11-22 23:00:00|8779|8779|8767|8767|8812|8812|8733|8733|0
1006729200000|2001-11-25 23:00:00|8767|8767|8801|8801|8832|8832|8767|8767|0
1006815600000|2001-11-26 23:00:00|8801|8801|8834|8834|8840|8840|8765|8765|0
1006902000000|2001-11-27 23:00:00|8834|8834|8877|8877|8886|8886|8810|8810|0
1006988400000|2001-11-28 23:00:00|8877|8877|8872|8872|8919|8919|8850|8850|0
1007074800000|2001-11-29 23:00:00|8872|8872|8911.5|8911.5|8981|8981|8842|8842|0
1007334000000|2001-12-02 23:00:00|8956|8956|8912|8912|8968|8968|8886|8886|0
1007420400000|2001-12-03 23:00:00|8912|8912|8902|8902|8923|8923|8881|8881|0
1007506800000|2001-12-04 23:00:00|8902|8902|8881|8881|8941|8941|8842|8842|0
1007593200000|2001-12-05 23:00:00|8881|8881|8947|8947|8952|8952|8861|8861|0
1007679600000|2001-12-06 23:00:00|8947|8947|8898|8898|8951|8951|8878|8878|0
1007938800000|2001-12-09 23:00:00|8898|8898|8907|8907|8917|8917|8838|8838|0
1008025200000|2001-12-10 23:00:00|8907|8907|8928|8928|8928|8928|8879|8879|0
1008111600000|2001-12-11 23:00:00|8928|8928|8983|8983|8987|8987|8918|8918|0
1008198000000|2001-12-12 23:00:00|8983|8983|8929|8929|8991|8991|8916|8916|0
1008284400000|2001-12-13 23:00:00|8929|8929|9034|9034|9054|9054|8917|8917|0
1008543600000|2001-12-16 23:00:00|9034|9034|9021|9021|9082|9082|9014|9014|0
1008630000000|2001-12-17 23:00:00|9021|9021|9033|9033|9043|9043|8991|8991|0
1008716400000|2001-12-18 23:00:00|9033|9033|9007|9007|9036|9036|8950|8950|0
1008802800000|2001-12-19 23:00:00|9007|9007|9000|9000|9012|9012|8958|8958|0
1008889200000|2001-12-20 23:00:00|9000|9000|8880|8880|9014|9014|8854|8854|0
1009148400000|2001-12-23 23:00:00|8880|8880|8772|8772|8908|8908|8737|8737|0
1009234800000|2001-12-24 23:00:00|8772|8772|8789|8789|8823|8823|8762|8762|0
1009321200000|2001-12-25 23:00:00|8789|8789|8802|8802|8819|8819|8762|8762|0
1009407600000|2001-12-26 23:00:00|8802|8802|8831|8831|8870|8870|8772|8772|0
1009494000000|2001-12-27 23:00:00|8831|8831|8837|8837|8845|8845|8786|8786|0
1009753200000|2001-12-30 23:00:00|8837|8837|8872|8872|8922|8922|8822|8822|0
1009926000000|2002-01-01 23:00:00|8892|8892|9035|9035|9066|9066|8880|8880|0
1010012400000|2002-01-02 23:00:00|9035|9035|8985|8985|9058|9058|8972|8972|0
1010098800000|2002-01-03 23:00:00|8985|8985|8949|8949|9001|9001|8935|8935|0
1010358000000|2002-01-06 23:00:00|8949|8949|8934|8934|8996|8996|8878|8878|0
1010444400000|2002-01-07 23:00:00|8934|8934|8931|8931|8936|8936|8878|8878|0
1010530800000|2002-01-08 23:00:00|8931|8931|8907|8907|8951|8951|8862|8862|0
1010617200000|2002-01-09 23:00:00|8907|8907|8911|8911|8938|8938|8896|8896|0
1010703600000|2002-01-10 23:00:00|8911|8911|8941|8941|8931|8931|8893|8893|0
1010962800000|2002-01-13 23:00:00|8941|8941|8944|8944|8953|8953|8910|8910|0
1011049200000|2002-01-14 23:00:00|8944|8944|8826|8826|8945|8945|8824|8824|0
1011135600000|2002-01-15 23:00:00|8826|8826|8823|8823|8845|8845|8794|8794|0
1011222000000|2002-01-16 23:00:00|8823|8823|8812|8812|8851|8851|8784|8784|0
1011308400000|2002-01-17 23:00:00|8812|8812|8834|8834|8857|8857|8787|8787|0
1011567600000|2002-01-20 23:00:00|8834|8834|8835|8835|8866|8866|8822|8822|0
1011654000000|2002-01-21 23:00:00|8835|8835|8861|8861|8865|8865|8807|8807|0
1011740400000|2002-01-22 23:00:00|8861|8861|8782|8782|8890|8890|8765|8765|0
1011826800000|2002-01-23 23:00:00|8782|8782|8777|8777|8793|8793|8747|8747|0
1011913200000|2002-01-24 23:00:00|8777|8777|8648|8648|8785|8785|8625|8625|0
1012172400000|2002-01-27 23:00:00|8648|8648|8619|8619|8662|8662|8567|8567|0
1012258800000|2002-01-28 23:00:00|8619|8619|8653|8653|8656|8656|8587|8587|0
1012345200000|2002-01-29 23:00:00|8653|8653|8614|8614|8674|8674|8597|8597|0
1012431600000|2002-01-30 23:00:00|8614|8614|8609.5|8609.5|8646|8646|8573|8573|0
1012518000000|2002-01-31 23:00:00|8586|8586|8617|8617|8642|8642|8560|8560|0
1012777200000|2002-02-03 23:00:00|8617|8617|8704|8704|8712|8712|8600|8600|0
1012863600000|2002-02-04 23:00:00|8704|8704|8668|8668|8730|8730|8649|8649|0
1012950000000|2002-02-05 23:00:00|8668|8668|8676|8676|8706|8706|8629|8629|0
1013036400000|2002-02-06 23:00:00|8676|8676|8700|8700|8717|8717|8640|8640|0
1013122800000|2002-02-07 23:00:00|8700|8700|8702|8702|8753|8753|8694|8694|0
1013382000000|2002-02-10 23:00:00|8702|8702|8766|8766|8801|8801|8702|8702|0
1013468400000|2002-02-11 23:00:00|8766|8766|8771|8771|8800|8800|8736|8736|0
1013554800000|2002-02-12 23:00:00|8771|8771|8709|8709|8773|8773|8698|8698|0
1013641200000|2002-02-13 23:00:00|8709|8709|8739|8739|8746|8746|8675|8675|0
1013727600000|2002-02-14 23:00:00|8739|8739|8730|8730|8742|8742|8689|8689|0
1013986800000|2002-02-17 23:00:00|8730|8730|8704|8704|8740|8740|8696|8696|0
1014073200000|2002-02-18 23:00:00|8704|8704|8767|8767|8782|8782|8658|8658|0
1014159600000|2002-02-19 23:00:00|8767|8767|8693|8693|8784|8784|8684|8684|0
1014246000000|2002-02-20 23:00:00|8693|8693|8700|8700|8720|8720|8677|8677|0
1014332400000|2002-02-21 23:00:00|8700|8700|8750|8750|8776|8776|8673|8673|0
1014591600000|2002-02-24 23:00:00|8750|8750|8690|8690|8756|8756|8684|8684|0
1014678000000|2002-02-25 23:00:00|8690|8690|8637|8637|8722|8722|8612|8612|0
1014764400000|2002-02-26 23:00:00|8637|8637|8656|8656|8669|8669|8618|8618|0
1014850800000|2002-02-27 23:00:00|8656|8656|8660|8660|8696|8696|8624|8624|0
1014937200000|2002-02-28 23:00:00|8686|8686|8646|8646|8695|8695|8626|8626|0
1015196400000|2002-03-03 23:00:00|8646|8646|8696|8696|8715|8715|8627|8627|0
1015282800000|2002-03-04 23:00:00|8696|8696|8717|8717|8726|8726|8645|8645|0
1015369200000|2002-03-05 23:00:00|8717|8717|8765|8765|8775|8775|8687|8687|0
1015455600000|2002-03-06 23:00:00|8765|8765|8815|8815|8839|8839|8735|8735|0
1015542000000|2002-03-07 23:00:00|8815|8815|8734|8734|8818|8818|8719|8719|0
1015801200000|2002-03-10 23:00:00|8734|8734|8749|8749|8772|8772|8728|8728|0
1015887600000|2002-03-11 23:00:00|8749|8749|8760|8760|8766|8766|8701|8701|0
1015974000000|2002-03-12 23:00:00|8760|8760|8756|8756|8784|8784|8721|8721|0
1016060400000|2002-03-13 23:00:00|8756|8756|8821|8821|8844|8844|8749|8749|0
1016146800000|2002-03-14 23:00:00|8821|8821|8815|8815|8869|8869|8805|8805|0
1016406000000|2002-03-17 23:00:00|8815|8815|8826|8826|8830|8830|8777|8777|0
1016492400000|2002-03-18 23:00:00|8826|8826|8822|8822|8847|8847|8791|8791|0
1016578800000|2002-03-19 23:00:00|8822|8822|8852|8852|8859|8859|8778|8778|0
1016665200000|2002-03-20 23:00:00|8852|8852|8822|8822|8860|8860|8801|8801|0
1016751600000|2002-03-21 23:00:00|8822|8822|8763|8763|8828|8828|8741|8741|0
1017010800000|2002-03-24 23:00:00|8763|8763|8770|8770|8783|8783|8748|8748|0
1017097200000|2002-03-25 23:00:00|8770|8770|8767|8767|8797|8797|8728|8728|0
1017183600000|2002-03-26 23:00:00|8767|8767|8726|8726|8770|8770|8714|8714|0
1017270000000|2002-03-27 23:00:00|8726|8726|8703|8703|8741|8741|8695|8695|0
1017356400000|2002-03-28 23:00:00|8703|8703|8713|8713|8727|8727|8699|8699|0
1017612000000|2002-03-31 22:00:00|8709|8709|8801|8801|8821|8821|8709|8709|0
1017698400000|2002-04-01 22:00:00|8801|8801|8788|8788|8818|8818|8768|8768|0
1017784800000|2002-04-02 22:00:00|8788|8788|8808|8808|8830|8830|8766|8766|0
1017871200000|2002-04-03 22:00:00|8808|8808|8781|8781|8857|8857|8762|8762|0
1017957600000|2002-04-04 22:00:00|8781|8781|8789|8789|8815|8815|8767|8767|0
1018216800000|2002-04-07 22:00:00|8789|8789|8746|8746|8792|8792|8733|8733|0
1018303200000|2002-04-08 22:00:00|8746|8746|8807|8807|8813|8813|8728|8728|0
1018389600000|2002-04-09 22:00:00|8807|8807|8802|8802|8825|8825|8782|8782|0
1018476000000|2002-04-10 22:00:00|8802|8802|8817|8817|8846|8846|8783|8783|0
1018562400000|2002-04-11 22:00:00|8817|8817|8792|8792|8824|8824|8769|8769|0
1018821600000|2002-04-14 22:00:00|8792|8792|8792|8792|8823|8823|8782|8782|0
1018908000000|2002-04-15 22:00:00|8792|8792|8822|8822|8839|8839|8784|8784|0
1018994400000|2002-04-16 22:00:00|8822|8822|8901|8901|8909|8909|8814|8814|0
1019080800000|2002-04-17 22:00:00|8901|8901|8907|8907|8921|8921|8855|8855|0
1019167200000|2002-04-18 22:00:00|8907|8907|8893|8893|8923|8923|8876|8876|0
1019426400000|2002-04-21 22:00:00|8893|8893|8893|8893|8908|8908|8863|8863|0
1019512800000|2002-04-22 22:00:00|8893|8893|8884|8884|8902|8902|8853|8853|0
1019599200000|2002-04-23 22:00:00|8884|8884|8925|8925|8931|8931|8865|8865|0
1019685600000|2002-04-24 22:00:00|8925|8925|8974|8974|8992|8992|8917|8917|0
1019772000000|2002-04-25 22:00:00|8974|8974|9012|9012|9021|9021|8955|8955|0
1020031200000|2002-04-28 22:00:00|9012|9012|9030|9030|9045|9045|9001|9001|0
1020117600000|2002-04-29 22:00:00|9030|9030|9012.5|9012.5|9039|9039|8986|8986|0
1020204000000|2002-04-30 22:00:00|9001|9001|9062|9062|9086|9086|8987|8987|0
1020290400000|2002-05-01 22:00:00|9062|9062|9030|9030|9076|9076|9010|9010|0
1020376800000|2002-05-02 22:00:00|9030|9030|9161|9161|9175|9175|9018|9018|0
1020636000000|2002-05-05 22:00:00|9161|9161|9178|9178|9185|9185|9131|9131|0
1020722400000|2002-05-06 22:00:00|9178|9178|9141|9141|9189|9189|9111|9111|0
1020808800000|2002-05-07 22:00:00|9141|9141|9047|9047|9144|9144|9028|9028|0
1020895200000|2002-05-08 22:00:00|9047|9047|9090|9090|9113|9113|9032|9032|0
1020981600000|2002-05-09 22:00:00|9090|9090|9132|9132|9149|9149|9080|9080|0
1021240800000|2002-05-12 22:00:00|9132|9132|9116|9116|9168|9168|9089|9089|0
1021327200000|2002-05-13 22:00:00|9116|9116|9024|9024|9118|9118|9007|9007|0
1021413600000|2002-05-14 22:00:00|9024|9024|9120|9120|9125|9125|8989|8989|0
1021500000000|2002-05-15 22:00:00|9120|9120|9115|9115|9143|9143|9081|9081|0
1021586400000|2002-05-16 22:00:00|9115|9115|9203|9203|9219|9219|9110|9110|0
1021845600000|2002-05-19 22:00:00|9203|9203|9206|9206|9234|9234|9176|9176|0
1021932000000|2002-05-20 22:00:00|9206|9206|9188|9188|9223|9223|9157|9157|0
1022018400000|2002-05-21 22:00:00|9188|9188|9253|9253|9280|9280|9173|9173|0
1022104800000|2002-05-22 22:00:00|9253|9253|9211|9211|9269|9269|9177|9177|0
1022191200000|2002-05-23 22:00:00|9211|9211|9206|9206|9232|9232|9156|9156|0
1022450400000|2002-05-26 22:00:00|9206|9206|9207|9207|9221|9221|9180|9180|0
1022536800000|2002-05-27 22:00:00|9207|9207|9282|9282|9309|9309|9193|9193|0
1022623200000|2002-05-28 22:00:00|9282|9282|9340|9340|9374|9374|9265|9265|0
1022709600000|2002-05-29 22:00:00|9340|9340|9367|9367|9416|9416|9338|9338|0
1022796000000|2002-05-30 22:00:00|9367|9367|9340|9340|9401|9401|9279|9279|0
1023055200000|2002-06-02 22:00:00|9325|9325|9404|9404|9412|9412|9298|9298|0
1023141600000|2002-06-03 22:00:00|9404|9404|9389|9389|9453|9453|9382|9382|0
1023228000000|2002-06-04 22:00:00|9389|9389|9390|9390|9418|9418|9349|9349|0
1023314400000|2002-06-05 22:00:00|9390|9390|9470|9470|9478|9478|9329|9329|0
1023400800000|2002-06-06 22:00:00|9470|9470|9428|9428|9490|9490|9423|9423|0
1023660000000|2002-06-09 22:00:00|9428|9428|9441|9441|9485|9485|9385|9385|0
1023746400000|2002-06-10 22:00:00|9441|9441|9480|9480|9495|9495|9399|9399|0
1023832800000|2002-06-11 22:00:00|9480|9480|9428|9428|9506|9506|9422|9422|0
1023919200000|2002-06-12 22:00:00|9428|9428|9424|9424|9475|9475|9390|9390|0
1024005600000|2002-06-13 22:00:00|9424|9424|9436|9436|9523|9523|9410|9410|0
1024264800000|2002-06-16 22:00:00|9436|9436|9432|9432|9467|9467|9406|9406|0
1024351200000|2002-06-17 22:00:00|9432|9432|9521|9521|9522|9522|9432|9432|0
1024437600000|2002-06-18 22:00:00|9521|9521|9573|9573|9580|9580|9510|9510|0
1024524000000|2002-06-19 22:00:00|9573|9573|9642|9642|9668|9668|9553|9553|0
1024610400000|2002-06-20 22:00:00|9642|9642|9695|9695|9722|9722|9623|9623|0
1024869600000|2002-06-23 22:00:00|9695|9695|9702|9702|9816|9816|9675|9675|0
1024956000000|2002-06-24 22:00:00|9702|9702|9794|9794|9800|9800|9656|9656|0
1025042400000|2002-06-25 22:00:00|9794|9794|9814|9814|9944|9944|9783|9783|0
1025128800000|2002-06-26 22:00:00|9814|9814|9873|9873|9899|9899|9805|9805|0
1025215200000|2002-06-27 22:00:00|9873|9873|9911.5|9911.5|9990|9990|9833|9833|0
1025474400000|2002-06-30 22:00:00|9911|9911|9910|9910|9977|9977|9854|9854|0
1025560800000|2002-07-01 22:00:00|9910|9910|9862|9862|9917|9917|9791|9791|0
1025647200000|2002-07-02 22:00:00|9862|9862|9797|9797|9863|9863|9762|9762|0
1025733600000|2002-07-03 22:00:00|9797|9797|9786|9786|9818|9818|9744|9744|0
1025820000000|2002-07-04 22:00:00|9786|9786|9744|9744|9786|9786|9711|9711|0
1026079200000|2002-07-07 22:00:00|9744|9744|9908|9908|9915|9915|9737|9737|0
1026165600000|2002-07-08 22:00:00|9908|9908|9928|9928|9952|9952|9869|9869|0
1026252000000|2002-07-09 22:00:00|9928|9928|9887|9887|9969|9969|9855|9855|0
1026338400000|2002-07-10 22:00:00|9887|9887|9877|9877|9939|9939|9829|9829|0
1026424800000|2002-07-11 22:00:00|9877|9877|9912|9912|9923|9923|9848|9848|0
1026684000000|2002-07-14 22:00:00|9912|9912|10029|10029|10090|10090|9910|9910|0
1026770400000|2002-07-15 22:00:00|10029|10029|10123|10123|10147|10147|10025|10025|0
1026856800000|2002-07-16 22:00:00|10123|10123|10071|10071|10162|10162|10029|10029|0
1026943200000|2002-07-17 22:00:00|10071|10071|10117|10117|10117|10117|10034|10034|0
1027029600000|2002-07-18 22:00:00|10117|10117|10114|10114|10210|10210|10100|10100|0
1027288800000|2002-07-21 22:00:00|10114|10114|10079|10079|10132|10132|10051|10051|0
1027375200000|2002-07-22 22:00:00|10079|10079|9892|9892|10084|10084|9845|9845|0
1027461600000|2002-07-23 22:00:00|9892|9892|9950|9950|9982|9982|9868|9868|0
1027548000000|2002-07-24 22:00:00|9950|9950|10039|10039|10061|10061|9935|9935|0
1027634400000|2002-07-25 22:00:00|10039|10039|9870|9870|10067|10067|9852|9852|0
1027893600000|2002-07-28 22:00:00|9870|9870|9809|9809|9889|9889|9766|9766|0
1027980000000|2002-07-29 22:00:00|9809|9809|9828|9828|9892|9892|9775|9775|0
1028066400000|2002-07-30 22:00:00|9828|9828|9805|9805|9854|9854|9756|9756|0
1028152800000|2002-07-31 22:00:00|9762|9762|9842|9842|9858|9858|9721|9721|0
1028239200000|2002-08-01 22:00:00|9842|9842|9870|9870|9918|9918|9829|9829|0
1028498400000|2002-08-04 22:00:00|9870|9870|9806|9806|9877|9877|9795|9795|0
1028584800000|2002-08-05 22:00:00|9806|9806|9659|9659|9807|9807|9619|9619|0
1028671200000|2002-08-06 22:00:00|9659|9659|9736|9736|9763|9763|9637|9637|0
1028757600000|2002-08-07 22:00:00|9736|9736|9666|9666|9772|9772|9636|9636|0
1028844000000|2002-08-08 22:00:00|9666|9666|9699|9699|9739|9739|9648|9648|0
1029103200000|2002-08-11 22:00:00|9699|9699|9783|9783|9799|9799|9684|9684|0
1029189600000|2002-08-12 22:00:00|9783|9783|9844|9844|9843|9843|9749|9749|0
1029276000000|2002-08-13 22:00:00|9844|9844|9765|9765|9893|9893|9777|9777|0
1029362400000|2002-08-14 22:00:00|9765|9765|9815|9815|9848|9848|9744|9744|0
1029448800000|2002-08-15 22:00:00|9815|9815|9844|9844|9867|9867|9780|9780|0
1029708000000|2002-08-18 22:00:00|9844|9844|9768|9768|9869|9869|9747|9747|0
1029794400000|2002-08-19 22:00:00|9768|9768|9781|9781|9808|9808|9726|9726|0
1029880800000|2002-08-20 22:00:00|9781|9781|9798|9798|9846|9846|9749|9749|0
1029967200000|2002-08-21 22:00:00|9798|9798|9689|9689|9805|9805|9670|9670|0
1030053600000|2002-08-22 22:00:00|9689|9689|9718|9718|9732|9732|9661|9661|0
1030312800000|2002-08-25 22:00:00|9718|9718|9708|9708|9739|9739|9678|9678|0
1030399200000|2002-08-26 22:00:00|9708|9708|9815|9815|9838|9838|9698|9698|0
1030485600000|2002-08-27 22:00:00|9815|9815|9780|9780|9833|9833|9781|9781|0
1030572000000|2002-08-28 22:00:00|9780|9780|9836|9836|9886|9886|9768|9768|0
1030658400000|2002-08-29 22:00:00|9836|9836|9826.5|9826.5|9863|9863|9790|9790|0
1030917600000|2002-09-01 22:00:00|9813|9813|9833|9833|9855|9855|9793|9793|0
1031004000000|2002-09-02 22:00:00|9833|9833|9963|9963|9974|9974|9827|9827|0
1031090400000|2002-09-03 22:00:00|9963|9963|9918|9918|9972|9972|9900|9900|0
1031176800000|2002-09-04 22:00:00|9918|9918|9905|9905|9991|9991|9882|9882|0
1031263200000|2002-09-05 22:00:00|9905|9905|9813|9813|9953|9953|9801|9801|0
1031522400000|2002-09-08 22:00:00|9813|9813|9792|9792|9830|9830|9778|9778|0
1031608800000|2002-09-09 22:00:00|9792|9792|9747|9747|9838|9838|9720|9720|0
1031695200000|2002-09-10 22:00:00|9747|9747|9759|9759|9774|9774|9694|9694|0
1031781600000|2002-09-11 22:00:00|9759|9759|9809|9809|9826|9826|9734|9734|0
1031868000000|2002-09-12 22:00:00|9809|9809|9700|9700|9839|9839|9700|9700|0
1032127200000|2002-09-15 22:00:00|9700|9700|9688|9688|9729|9729|9657|9657|0
1032213600000|2002-09-16 22:00:00|9688|9688|9734|9734|9747|9747|9601|9601|0
1032300000000|2002-09-17 22:00:00|9734|9734|9770|9770|9795|9795|9654|9654|0
1032386400000|2002-09-18 22:00:00|9770|9770|9867|9867|9870|9870|9757|9757|0
1032472800000|2002-09-19 22:00:00|9867|9867|9806|9806|9875|9875|9779|9779|0
1032732000000|2002-09-22 22:00:00|9806|9806|9778|9778|9860|9860|9746|9746|0
1032818400000|2002-09-23 22:00:00|9778|9778|9820|9820|9836|9836|9754|9754|0
1032904800000|2002-09-24 22:00:00|9820|9820|9764|9764|9859|9859|9753|9753|0
1032991200000|2002-09-25 22:00:00|9764|9764|9769|9769|9810|9810|9725|9725|0
1033077600000|2002-09-26 22:00:00|9769|9769|9808|9808|9812|9812|9741|9741|0
1033336800000|2002-09-29 22:00:00|9808|9808|9849|9849|9899|9899|9799|9799|0
1033423200000|2002-09-30 22:00:00|9866|9866|9829|9829|9893|9893|9820|9820|0
1033509600000|2002-10-01 22:00:00|9829|9829|9862|9862|9870|9870|9806|9806|0
1033596000000|2002-10-02 22:00:00|9862|9862|9873|9873|9909|9909|9853|9853|0
1033682400000|2002-10-03 22:00:00|9873|9873|9787|9787|9885|9885|9777|9777|0
1033941600000|2002-10-06 22:00:00|9787|9787|9821|9821|9838|9838|9775|9775|0
1034028000000|2002-10-07 22:00:00|9821|9821|9790|9790|9843|9843|9761|9761|0
1034114400000|2002-10-08 22:00:00|9790|9790|9904|9904|9912|9912|9774|9774|0
1034200800000|2002-10-09 22:00:00|9904|9904|9862|9862|9926|9926|9844|9844|0
1034287200000|2002-10-10 22:00:00|9862|9862|9876|9876|9880|9880|9829|9829|0
1034546400000|2002-10-13 22:00:00|9876|9876|9872|9872|9892|9892|9848|9848|0
1034632800000|2002-10-14 22:00:00|9872|9872|9812|9812|9885|9885|9788|9788|0
1034719200000|2002-10-15 22:00:00|9812|9812|9807|9807|9834|9834|9797|9797|0
1034805600000|2002-10-16 22:00:00|9807|9807|9716|9716|9813|9813|9694|9694|0
1034892000000|2002-10-17 22:00:00|9716|9716|9718|9718|9742|9742|9694|9694|0
1035151200000|2002-10-20 22:00:00|9718|9718|9734|9734|9766|9766|9685|9685|0
1035237600000|2002-10-21 22:00:00|9734|9734|9775|9775|9802|9802|9715|9715|0
1035324000000|2002-10-22 22:00:00|9775|9775|9752|9752|9798|9798|9743|9743|0
1035410400000|2002-10-23 22:00:00|9752|9752|9775|9775|9784|9784|9720|9720|0
1035496800000|2002-10-24 22:00:00|9775|9775|9763|9763|9794|9794|9749|9749|0
1035759600000|2002-10-27 23:00:00|9763|9763|9842|9842|9848|9848|9722|9722|0
1035846000000|2002-10-28 23:00:00|9842|9842|9826|9826|9866|9866|9800|9800|0
1035932400000|2002-10-29 23:00:00|9826|9826|9838|9838|9852|9852|9812|9812|0
1036018800000|2002-10-30 23:00:00|9838|9838|9868.5|9868.5|9907|9907|9830|9830|0
1036105200000|2002-10-31 23:00:00|9906|9906|9958|9958|10003|10003|9884|9884|0
1036364400000|2002-11-03 23:00:00|9958|9958|9978|9978|9979|9979|9924|9924|0
1036450800000|2002-11-04 23:00:00|9978|9978|9999|9999|10044|10044|9964|9964|0
1036537200000|2002-11-05 23:00:00|9999|9999|10036|10036|10048|10048|9936|9936|0
1036623600000|2002-11-06 23:00:00|10036|10036|10092|10092|10098|10098|9984|9984|0
1036710000000|2002-11-07 23:00:00|10092|10092|10122|10122|10149|10149|10071|10071|0
1036969200000|2002-11-10 23:00:00|10122|10122|10107|10107|10171|10171|10090|10090|0
1037055600000|2002-11-11 23:00:00|10107|10107|10126|10126|10136|10136|10064|10064|0
1037142000000|2002-11-12 23:00:00|10126|10126|10081|10081|10129|10129|10040|10040|0
1037228400000|2002-11-13 23:00:00|10081|10081|10041|10041|10100|10100|10026|10026|0
1037314800000|2002-11-14 23:00:00|10041|10041|10088|10088|10097|10097|10007|10007|0
1037574000000|2002-11-17 23:00:00|10088|10088|10085|10085|10120|10120|10057|10057|0
1037660400000|2002-11-18 23:00:00|10085|10085|10039|10039|10142|10142|10006|10006|0
1037746800000|2002-11-19 23:00:00|10039|10039|10015|10015|10045|10045|9987|9987|0
1037833200000|2002-11-20 23:00:00|10015|10015|10018|10018|10043|10043|9974|9974|0
1037919600000|2002-11-21 23:00:00|10018|10018|9965|9965|10035|10035|9956|9956|0
1038178800000|2002-11-24 23:00:00|9965|9965|9920|9920|9970|9970|9889|9889|0
1038265200000|2002-11-25 23:00:00|9920|9920|9936|9936|9935|9935|9891|9891|0
1038351600000|2002-11-26 23:00:00|9936|9936|9904|9904|9940|9940|9871|9871|0
1038438000000|2002-11-27 23:00:00|9904|9904|9936|9936|9960|9960|9889|9889|0
1038524400000|2002-11-28 23:00:00|9936|9936|9932.5|9932.5|9955|9955|9910|9910|0
1038783600000|2002-12-01 23:00:00|9942|9942|9974|9974|9982|9982|9854|9854|0
1038870000000|2002-12-02 23:00:00|9974|9974|9963|9963|10004|10004|9946|9946|0
1038956400000|2002-12-03 23:00:00|9963|9963|10007|10007|10030|10030|9961|9961|0
1039042800000|2002-12-04 23:00:00|10007|10007|10005|10005|10024|10024|9967|9967|0
1039129200000|2002-12-05 23:00:00|10005|10005|10098|10098|10128|10128|9992|9992|0
1039388400000|2002-12-08 23:00:00|10098|10098|10103|10103|10118|10118|10065|10065|0
1039474800000|2002-12-09 23:00:00|10103|10103|10075|10075|10139|10139|10067|10067|0
1039561200000|2002-12-10 23:00:00|10075|10075|10086|10086|10101|10101|10056|10056|0
1039647600000|2002-12-11 23:00:00|10086|10086|10187|10187|10195|10195|10070|10070|0
1039734000000|2002-12-12 23:00:00|10187|10187|10235|10235|10259|10259|10161|10161|0
1039993200000|2002-12-15 23:00:00|10235|10235|10227|10227|10249|10249|10189|10189|0
1040079600000|2002-12-16 23:00:00|10227|10227|10281|10281|10333|10333|10207|10207|0
1040166000000|2002-12-17 23:00:00|10281|10281|10268|10268|10286|10286|10223|10223|0
1040252400000|2002-12-18 23:00:00|10268|10268|10274|10274|10290|10290|10202|10202|0
1040338800000|2002-12-19 23:00:00|10274|10274|10272|10272|10276|10276|10240|10240|0
1040598000000|2002-12-22 23:00:00|10272|10272|10260|10260|10317|10317|10214|10214|0
1040684400000|2002-12-23 23:00:00|10260|10260|10298|10298|10325|10325|10250|10250|0
1040770800000|2002-12-24 23:00:00|10298|10298|10311|10311|10325|10325|10268|10268|0
1040857200000|2002-12-25 23:00:00|10311|10311|10374|10374|10378|10378|10311|10311|0
1040943600000|2002-12-26 23:00:00|10374|10374|10425|10425|10443|10443|10357|10357|0
1041202800000|2002-12-29 23:00:00|10425|10425|10486|10486|10487|10487|10401|10401|0
1041289200000|2002-12-30 23:00:00|10486|10486|10476.5|10476.5|10503|10503|10450|10450|0
1041375600000|2002-12-31 23:00:00|10491|10491|10490|10490|10499|10499|10489|10489|0
1041462000000|2003-01-01 23:00:00|10490|10490|10357|10357|10496|10496|10332|10332|0
1041548400000|2003-01-02 23:00:00|10357|10357|10414|10414|10436|10436|10334|10334|0
1041807600000|2003-01-05 23:00:00|10414|10414|10461|10461|10494|10494|10412|10412|0
1041894000000|2003-01-06 23:00:00|10461|10461|10410|10410|10466|10466|10392|10392|0
1041980400000|2003-01-07 23:00:00|10410|10410|10493|10493|10535|10535|10357|10357|0
1042066800000|2003-01-08 23:00:00|10493|10493|10485|10485|10539|10539|10458|10458|0
1042153200000|2003-01-09 23:00:00|10485|10485|10577|10577|10585|10585|10470|10470|0
1042412400000|2003-01-12 23:00:00|10577|10577|10536|10536|10582|10582|10522|10522|0
1042498800000|2003-01-13 23:00:00|10536|10536|10550|10550|10599|10599|10533|10533|0
1042585200000|2003-01-14 23:00:00|10550|10550|10556|10556|10592|10592|10500|10500|0
1042671600000|2003-01-15 23:00:00|10556|10556|10613|10613|10627|10627|10542|10542|0
1042758000000|2003-01-16 23:00:00|10613|10613|10654|10654|10679|10679|10600|10600|0
1043017200000|2003-01-19 23:00:00|10654|10654|10673|10673|10694|10694|10630|10630|0
1043103600000|2003-01-20 23:00:00|10673|10673|10729|10729|10734|10734|10628|10628|0
1043190000000|2003-01-21 23:00:00|10729|10729|10739|10739|10744|10744|10679|10679|0
1043276400000|2003-01-22 23:00:00|10739|10739|10746|10746|10777|10777|10702|10702|0
1043362800000|2003-01-23 23:00:00|10746|10746|10836|10836|10856|10856|10738|10738|0
1043622000000|2003-01-26 23:00:00|10836|10836|10853|10853|10907|10907|10778|10778|0
1043708400000|2003-01-27 23:00:00|10853|10853|10828|10828|10855|10855|10778|10778|0
1043794800000|2003-01-28 23:00:00|10828|10828|10838|10838|10899|10899|10806|10806|0
1043881200000|2003-01-29 23:00:00|10838|10838|10816|10816|10845|10845|10727|10727|0
1043967600000|2003-01-30 23:00:00|10816|10816|10777|10777|10834|10834|10720|10720|0
1044226800000|2003-02-02 23:00:00|10784|10784|10787|10787|10791|10791|10690|10690|0
1044313200000|2003-02-03 23:00:00|10787|10787|10887|10887|10908|10908|10761|10761|0
1044399600000|2003-02-04 23:00:00|10887|10887|10779|10779|10938|10938|10735|10735|0
1044486000000|2003-02-05 23:00:00|10779|10779|10834|10834|10864|10864|10761|10761|0
1044572400000|2003-02-06 23:00:00|10834|10834|10815|10815|10837|10837|10727|10727|0
1044831600000|2003-02-09 23:00:00|10815|10815|10729|10729|10829|10829|10723|10723|0
1044918000000|2003-02-10 23:00:00|10729|10729|10734|10734|10762|10762|10661|10661|0
1045004400000|2003-02-11 23:00:00|10734|10734|10705|10705|10770|10770|10701|10701|0
1045090800000|2003-02-12 23:00:00|10705|10705|10826|10826|10858|10858|10700|10700|0
1045177200000|2003-02-13 23:00:00|10826|10826|10761|10761|10851|10851|10759|10759|0
1045436400000|2003-02-16 23:00:00|10761|10761|10724|10724|10777|10777|10672|10672|0
1045522800000|2003-02-17 23:00:00|10724|10724|10682|10682|10756|10756|10675|10675|0
1045609200000|2003-02-18 23:00:00|10682|10682|10745|10745|10765|10765|10665|10665|0
1045695600000|2003-02-19 23:00:00|10745|10745|10816|10816|10835|10835|10740|10740|0
1045782000000|2003-02-20 23:00:00|10816|10816|10724|10724|10847|10847|10748|10748|0
1046041200000|2003-02-23 23:00:00|10724|10724|10794|10794|10805|10805|10705|10705|0
1046127600000|2003-02-24 23:00:00|10794|10794|10757|10757|10822|10822|10740|10740|0
1046214000000|2003-02-25 23:00:00|10757|10757|10780|10780|10811|10811|10726|10726|0
1046300400000|2003-02-26 23:00:00|10780|10780|10742|10742|10837|10837|10732|10732|0
1046386800000|2003-02-27 23:00:00|10742|10742|10768|10768|10807|10807|10729|10729|0
1046646000000|2003-03-02 23:00:00|10775|10775|10892|10892|10899|10899|10765|10765|0
1046732400000|2003-03-03 23:00:00|10892|10892|10886|10886|10936|10936|10874|10874|0
1046818800000|2003-03-04 23:00:00|10886|10886|10956|10956|11003|11003|10880|10880|0
1046905200000|2003-03-05 23:00:00|10956|10956|10971|10971|11011|11011|10923|10923|0
1046991600000|2003-03-06 23:00:00|10971|10971|11005|11005|11067|11067|10963|10963|0
1047250800000|2003-03-09 23:00:00|11005|11005|11056|11056|11067|11067|11002|11002|0
1047337200000|2003-03-10 23:00:00|11056|11056|11041|11041|11084|11084|11002|11002|0
1047423600000|2003-03-11 23:00:00|11041|11041|10993|10993|11057|11057|10978|10978|0
1047510000000|2003-03-12 23:00:00|10993|10993|10781|10781|10997|10997|10789|10789|0
1047596400000|2003-03-13 23:00:00|10781|10781|10769|10769|10820|10820|10688|10688|0
1047855600000|2003-03-16 23:00:00|10769|10769|10618|10618|10844|10844|10584|10584|0
1047942000000|2003-03-17 23:00:00|10618|10618|10633|10633|10653|10653|10538|10538|0
1048028400000|2003-03-18 23:00:00|10633|10633|10558|10558|10655|10655|10550|10550|0
1048114800000|2003-03-19 23:00:00|10558|10558|10611|10611|10670|10670|10531|10531|0
1048201200000|2003-03-20 23:00:00|10611|10611|10604|10604|10616|10616|10498|10498|0
1048460400000|2003-03-23 23:00:00|10604|10604|10636|10636|10675|10675|10564|10564|0
1048546800000|2003-03-24 23:00:00|10636|10636|10652|10652|10722|10722|10629|10629|0
1048633200000|2003-03-25 23:00:00|10652|10652|10689|10689|10702|10702|10619|10619|0
1048719600000|2003-03-26 23:00:00|10689|10689|10693|10693|10744|10744|10671|10671|0
1048806000000|2003-03-27 23:00:00|10693|10693|10795|10795|10801|10801|10665|10665|0
1049061600000|2003-03-30 22:00:00|10795|10795|10852|10852|10926|10926|10778|10778|0
1049148000000|2003-03-31 22:00:00|10920|10920|10910|10910|10926|10926|10862|10862|0
1049234400000|2003-04-01 22:00:00|10910|10910|10769|10769|10952|10952|10748|10748|0
1049320800000|2003-04-02 22:00:00|10769|10769|10759|10759|10791|10791|10682|10682|0
1049407200000|2003-04-03 22:00:00|10759|10759|10665|10665|10767|10767|10682|10682|0
1049666400000|2003-04-06 22:00:00|10665|10665|10687|10687|10700|10700|10557|10557|0
1049752800000|2003-04-07 22:00:00|10687|10687|10715|10715|10724|10724|10640|10640|0
1049839200000|2003-04-08 22:00:00|10715|10715|10770|10770|10782|10782|10670|10670|0
1049925600000|2003-04-09 22:00:00|10770|10770|10786|10786|10830|10830|10756|10756|0
1050012000000|2003-04-10 22:00:00|10786|10786|10745|10745|10787|10787|10689|10689|0
1050271200000|2003-04-13 22:00:00|10745|10745|10770|10770|10810|10810|10712|10712|0
1050357600000|2003-04-14 22:00:00|10770|10770|10799|10799|10819|10819|10730|10730|0
1050444000000|2003-04-15 22:00:00|10799|10799|10906|10906|10919|10919|10780|10780|0
1050530400000|2003-04-16 22:00:00|10906|10906|10882|10882|10963|10963|10865|10865|0
1050616800000|2003-04-17 22:00:00|10882|10882|10893|10893|10897|10897|10865|10865|0
1050876000000|2003-04-20 22:00:00|10893|10893|10861|10861|10907|10907|10819|10819|0
1050962400000|2003-04-21 22:00:00|10861|10861|10970|10970|11002|11002|10845|10845|0
1051048800000|2003-04-22 22:00:00|10970|10970|10955|10955|10983|10983|10918|10918|0
1051135200000|2003-04-23 22:00:00|10955|10955|11030|11030|11048|11048|10942|10942|0
1051221600000|2003-04-24 22:00:00|11030|11030|11034|11034|11051|11051|10957|10957|0
1051480800000|2003-04-27 22:00:00|11034|11034|10984|10984|11078|11078|10974|10974|0
1051567200000|2003-04-28 22:00:00|10984|10984|11072|11072|11085|11085|10930|10930|0
1051653600000|2003-04-29 22:00:00|11072|11072|11124|11124|11187|11187|11061|11061|0
1051740000000|2003-04-30 22:00:00|11180|11180|11236|11236|11287|11287|11149|11149|0
1051826400000|2003-05-01 22:00:00|11236|11236|11225|11225|11271|11271|11186|11186|0
1052085600000|2003-05-04 22:00:00|11225|11225|11288|11288|11302|11302|11202|11202|0
1052172000000|2003-05-05 22:00:00|11288|11288|11436|11436|11453|11453|11274|11274|0
1052258400000|2003-05-06 22:00:00|11436|11436|11353|11353|11437|11437|11326|11326|0
1052344800000|2003-05-07 22:00:00|11353|11353|11477|11477|11509|11509|11306|11306|0
1052431200000|2003-05-08 22:00:00|11477|11477|11529|11529|11535|11535|11434|11434|0
1052690400000|2003-05-11 22:00:00|11529|11529|11559|11559|11623|11623|11521|11521|0
1052776800000|2003-05-12 22:00:00|11559|11559|11533|11533|11566|11566|11461|11461|0
1052863200000|2003-05-13 22:00:00|11533|11533|11476|11476|11536|11536|11465|11465|0
1052949600000|2003-05-14 22:00:00|11476|11476|11373|11373|11486|11486|11374|11374|0
1053036000000|2003-05-15 22:00:00|11373|11373|11670|11670|11592|11592|11367|11367|0
1053295200000|2003-05-18 22:00:00|11670|11670|11643|11643|11738|11738|11620|11620|0
1053381600000|2003-05-19 22:00:00|11643|11643|11709|11709|11716|11716|11610|11610|0
1053468000000|2003-05-20 22:00:00|11709|11709|11638|11638|11744|11744|11630|11630|0
1053554400000|2003-05-21 22:00:00|11638|11638|11693|11693|11729|11729|11616|11616|0
1053640800000|2003-05-22 22:00:00|11693|11693|11832|11832|11837|11837|11664|11664|0
1053900000000|2003-05-25 22:00:00|11832|11832|11861|11861|11876|11876|11797|11797|0
1053986400000|2003-05-26 22:00:00|11861|11861|11811|11811|11932|11932|11809|11809|0
1054072800000|2003-05-27 22:00:00|11811|11811|11752|11752|11845|11845|11703|11703|0
1054159200000|2003-05-28 22:00:00|11752|11752|11899|11899|11907|11907|11690|11690|0
1054245600000|2003-05-29 22:00:00|11899|11899|11825.5|11825.5|11915|11915|11736|11736|0
1054504800000|2003-06-01 22:00:00|11711|11711|11757|11757|11768|11768|11650|11650|0
1054591200000|2003-06-02 22:00:00|11757|11757|11732|11732|11780|11780|11684|11684|0
1054677600000|2003-06-03 22:00:00|11732|11732|11640|11640|11749|11749|11633|11633|0
1054764000000|2003-06-04 22:00:00|11640|11640|11839|11839|11888|11888|11625|11625|0
1054850400000|2003-06-05 22:00:00|11839|11839|11710|11710|11879|11879|11682|11682|0
1055109600000|2003-06-08 22:00:00|11710|11710|11717|11717|11788|11788|11656|11656|0
1055196000000|2003-06-09 22:00:00|11717|11717|11668|11668|11741|11741|11666|11666|0
1055282400000|2003-06-10 22:00:00|11668|11668|11753|11753|11783|11783|11659|11659|0
1055368800000|2003-06-11 22:00:00|11753|11753|11762|11762|11808|11808|11701|11701|0
1055455200000|2003-06-12 22:00:00|11762|11762|11874|11874|11877|11877|11733|11733|0
1055714400000|2003-06-15 22:00:00|11874|11874|11821|11821|11931|11931|11817|11817|0
1055800800000|2003-06-16 22:00:00|11821|11821|11779|11779|11867|11867|11765|11765|0
1055887200000|2003-06-17 22:00:00|11779|11779|11682|11682|11802|11802|11662|11662|0
1055973600000|2003-06-18 22:00:00|11682|11682|11719|11719|11740|11740|11583|11583|0
1056060000000|2003-06-19 22:00:00|11719|11719|11575|11575|11733|11733|11550|11550|0
1056319200000|2003-06-22 22:00:00|11575|11575|11552|11552|11605|11605|11503|11503|0
1056405600000|2003-06-23 22:00:00|11552|11552|11512|11512|11583|11583|11475|11475|0
1056492000000|2003-06-24 22:00:00|11512|11512|11530|11530|11623|11623|11492|11492|0
1056578400000|2003-06-25 22:00:00|11530|11530|11417|11417|11542|11542|11412|11412|0
1056664800000|2003-06-26 22:00:00|11417|11417|11427|11427|11469|11469|11397|11397|0
1056924000000|2003-06-29 22:00:00|11427|11427|11455|11455|11515|11515|11395|11395|0
1057010400000|2003-06-30 22:00:00|11523|11523|11561|11561|11610|11610|11505|11505|0
1057096800000|2003-07-01 22:00:00|11561|11561|11529|11529|11569|11569|11503|11503|0
1057183200000|2003-07-02 22:00:00|11529|11529|11499|11499|11540|11540|11430|11430|0
1057269600000|2003-07-03 22:00:00|11499|11499|11476|11476|11499|11499|11445|11445|0
1057528800000|2003-07-06 22:00:00|11476|11476|11314|11314|11481|11481|11312|11312|0
1057615200000|2003-07-07 22:00:00|11314|11314|11314|11314|11353|11353|11253|11253|0
1057701600000|2003-07-08 22:00:00|11314|11314|11353|11353|11367|11367|11304|11304|0
1057788000000|2003-07-09 22:00:00|11353|11353|11378|11378|11392|11392|11308|11308|0
1057874400000|2003-07-10 22:00:00|11378|11378|11287|11287|11384|11384|11270|11270|0
1058133600000|2003-07-13 22:00:00|11287|11287|11279|11279|11308|11308|11240|11240|0
1058220000000|2003-07-14 22:00:00|11279|11279|11176|11176|11337|11337|11155|11155|0
1058306400000|2003-07-15 22:00:00|11176|11176|11219|11219|11233|11233|11110|11110|0
1058392800000|2003-07-16 22:00:00|11219|11219|11209|11209|11250|11250|11155|11155|0
1058479200000|2003-07-17 22:00:00|11209|11209|11247|11247|11306|11306|11168|11168|0
1058738400000|2003-07-20 22:00:00|11247|11247|11343|11343|11357|11357|11242|11242|0
1058824800000|2003-07-21 22:00:00|11343|11343|11327|11327|11372|11372|11305|11305|0
1058911200000|2003-07-22 22:00:00|11327|11327|11482|11482|11489|11489|11314|11314|0
1058997600000|2003-07-23 22:00:00|11482|11482|11469|11469|11511|11511|11421|11421|0
1059084000000|2003-07-24 22:00:00|11469|11469|11492|11492|11550|11550|11440|11440|0
1059343200000|2003-07-27 22:00:00|11492|11492|11485|11485|11520|11520|11451|11451|0
1059429600000|2003-07-28 22:00:00|11485|11485|11439|11439|11540|11540|11429|11429|0
1059516000000|2003-07-29 22:00:00|11439|11439|11354|11354|11450|11450|11334|11334|0
1059602400000|2003-07-30 22:00:00|11354|11354|11291.5|11291.5|11362|11362|11221|11221|0
1059688800000|2003-07-31 22:00:00|11227|11227|11275|11275|11278|11278|11131|11131|0
1059948000000|2003-08-03 22:00:00|11275|11275|11352|11352|11376|11376|11258|11258|0
1060034400000|2003-08-04 22:00:00|11352|11352|11390|11390|11400|11400|11304|11304|0
1060120800000|2003-08-05 22:00:00|11390|11390|11332|11332|11427|11427|11322|11322|0
1060207200000|2003-08-06 22:00:00|11332|11332|11375|11375|11417|11417|11316|11316|0
1060293600000|2003-08-07 22:00:00|11375|11375|11305|11305|11379|11379|11285|11285|0
1060552800000|2003-08-10 22:00:00|11305|11305|11358|11358|11382|11382|11261|11261|0
1060639200000|2003-08-11 22:00:00|11358|11358|11274|11274|11373|11373|11275|11275|0
1060725600000|2003-08-12 22:00:00|11274|11274|11316|11316|11332|11332|11216|11216|0
1060812000000|2003-08-13 22:00:00|11316|11316|11277|11277|11340|11340|11224|11224|0
1060898400000|2003-08-14 22:00:00|11277|11277|11259|11259|11289|11289|11239|11239|0
1061157600000|2003-08-17 22:00:00|11259|11259|11145|11145|11268|11268|11122|11122|0
1061244000000|2003-08-18 22:00:00|11145|11145|11140|11140|11150|11150|11053|11053|0
1061330400000|2003-08-19 22:00:00|11140|11140|11116|11116|11147|11147|11078|11078|0
1061416800000|2003-08-20 22:00:00|11116|11116|10922|10922|11119|11119|10889|10889|0
1061503200000|2003-08-21 22:00:00|10922|10922|10868|10868|10947|10947|10833|10833|0
1061762400000|2003-08-24 22:00:00|10868|10868|10856|10856|10919|10919|10845|10845|0
1061848800000|2003-08-25 22:00:00|10856|10856|10862|10862|10909|10909|10789|10789|0
1061935200000|2003-08-26 22:00:00|10862|10862|10873|10873|10933|10933|10830|10830|0
1062021600000|2003-08-27 22:00:00|10873|10873|10881|10881|10913|10913|10808|10808|0
1062108000000|2003-08-28 22:00:00|10881|10881|10934.5|10934.5|11000|11000|10869|10869|0
1062367200000|2003-08-31 22:00:00|10984|10984|10966|10966|11015|11015|10951|10951|0
1062453600000|2003-09-01 22:00:00|10966|10966|10803|10803|10966|10966|10802|10802|0
1062540000000|2003-09-02 22:00:00|10803|10803|10838|10838|10872|10872|10760|10760|0
1062626400000|2003-09-03 22:00:00|10838|10838|10939|10939|10947|10947|10805|10805|0
1062712800000|2003-09-04 22:00:00|10939|10939|11095|11095|11138|11138|10913|10913|0
1062972000000|2003-09-07 22:00:00|11095|11095|11066|11066|11129|11129|11045|11045|0
1063058400000|2003-09-08 22:00:00|11066|11066|11224|11224|11240|11240|11050|11050|0
1063144800000|2003-09-09 22:00:00|11224|11224|11203|11203|11236|11236|11159|11159|0
1063231200000|2003-09-10 22:00:00|11203|11203|11201|11201|11274|11274|11152|11152|0
1063317600000|2003-09-11 22:00:00|11201|11201|11269|11269|11324|11324|11133|11133|0
1063576800000|2003-09-14 22:00:00|11269|11269|11282|11282|11310|11310|11239|11239|0
1063663200000|2003-09-15 22:00:00|11282|11282|11169|11169|11317|11317|11154|11154|0
1063749600000|2003-09-16 22:00:00|11169|11169|11283|11283|11300|11300|11135|11135|0
1063836000000|2003-09-17 22:00:00|11283|11283|11242|11242|11346|11346|11226|11226|0
1063922400000|2003-09-18 22:00:00|11242|11242|11445|11445|11382|11382|11236|11236|0
1064181600000|2003-09-21 22:00:00|11445|11445|11461|11461|11503|11503|11411|11411|0
1064268000000|2003-09-22 22:00:00|11461|11461|11432|11432|11529|11529|11436|11436|0
1064354400000|2003-09-23 22:00:00|11432|11432|11485|11485|11502|11502|11424|11424|0
1064440800000|2003-09-24 22:00:00|11485|11485|11476|11476|11535|11535|11455|11455|0
1064527200000|2003-09-25 22:00:00|11476|11476|11458|11458|11500|11500|11438|11438|0
1064786400000|2003-09-28 22:00:00|11458|11458|11594|11594|11602|11602|11392|11392|0
1064872800000|2003-09-29 22:00:00|11594|11594|11654|11654|11737|11737|11571|11571|0
1064959200000|2003-09-30 22:00:00|11659|11659|11727|11727|11730|11730|11640|11640|0
1065045600000|2003-10-01 22:00:00|11727|11727|11682|11682|11768|11768|11659|11659|0
1065132000000|2003-10-02 22:00:00|11682|11682|11571|11571|11722|11722|11550|11550|0
1065391200000|2003-10-05 22:00:00|11571|11571|11716|11716|11722|11722|11530|11530|0
1065477600000|2003-10-06 22:00:00|11716|11716|11770|11770|11812|11812|11697|11697|0
1065564000000|2003-10-07 22:00:00|11770|11770|11818|11818|11839|11839|11765|11765|0
1065650400000|2003-10-08 22:00:00|11818|11818|11743|11743|11860|11860|11684|11684|0
1065736800000|2003-10-09 22:00:00|11743|11743|11807|11807|11849|11849|11699|11699|0
1065996000000|2003-10-12 22:00:00|11807|11807|11711|11711|11813|11813|11650|11650|0
1066082400000|2003-10-13 22:00:00|11711|11711|11735|11735|11767|11767|11580|11580|0
1066168800000|2003-10-14 22:00:00|11735|11735|11616|11616|11749|11749|11587|11587|0
1066255200000|2003-10-15 22:00:00|11616|11616|11595|11595|11697|11697|11563|11563|0
1066341600000|2003-10-16 22:00:00|11595|11595|11709|11709|11684|11684|11546|11546|0
1066600800000|2003-10-19 22:00:00|11709|11709|11623|11623|11713|11713|11601|11601|0
1066687200000|2003-10-20 22:00:00|11623|11623|11668|11668|11699|11699|11614|11614|0
1066773600000|2003-10-21 22:00:00|11668|11668|11797|11797|11827|11827|11648|11648|0
1066860000000|2003-10-22 22:00:00|11797|11797|11795|11795|11846|11846|11754|11754|0
1066946400000|2003-10-23 22:00:00|11795|11795|11773|11773|11857|11857|11759|11759|0
1067209200000|2003-10-26 23:00:00|11773|11773|11744|11744|11784|11784|11717|11717|0
1067295600000|2003-10-27 23:00:00|11744|11744|11663|11663|11750|11750|11655|11655|0
1067382000000|2003-10-28 23:00:00|11663|11663|11660|11660|11720|11720|11658|11658|0
1067468400000|2003-10-29 23:00:00|11660|11660|11626|11626|11756|11756|11617|11617|0
1067554800000|2003-10-30 23:00:00|11626|11626|11610|11610|11659|11659|11561|11561|0
1067814000000|2003-11-02 23:00:00|11579|11579|11461|11461|11619|11619|11427|11427|0
1067900400000|2003-11-03 23:00:00|11461|11461|11494|11494|11515|11515|11425|11425|0
1067986800000|2003-11-04 23:00:00|11494|11494|11434|11434|11499|11499|11411|11411|0
1068073200000|2003-11-05 23:00:00|11434|11434|11410|11410|11464|11464|11387|11387|0
1068159600000|2003-11-06 23:00:00|11410|11410|11505|11505|11543|11543|11375|11375|0
1068418800000|2003-11-09 23:00:00|11505|11505|11471|11471|11536|11536|11465|11465|0
1068505200000|2003-11-10 23:00:00|11471|11471|11512|11512|11530|11530|11443|11443|0
1068591600000|2003-11-11 23:00:00|11512|11512|11629|11629|11660|11660|11503|11503|0
1068678000000|2003-11-12 23:00:00|11629|11629|11726|11726|11737|11737|11625|11625|0
1068764400000|2003-11-13 23:00:00|11726|11726|11785|11785|11803|11803|11725|11725|0
1069023600000|2003-11-16 23:00:00|11785|11785|11744|11744|11848|11848|11724|11724|0
1069110000000|2003-11-17 23:00:00|11744|11744|11967|11967|11959|11959|11732|11732|0
1069196400000|2003-11-18 23:00:00|11967|11967|11876|11876|11977|11977|11873|11873|0
1069282800000|2003-11-19 23:00:00|11876|11876|11907|11907|11969|11969|11870|11870|0
1069369200000|2003-11-20 23:00:00|11907|11907|11908|11908|11939|11939|11855|11855|0
1069628400000|2003-11-23 23:00:00|11908|11908|11765|11765|11917|11917|11754|11754|0
1069714800000|2003-11-24 23:00:00|11765|11765|11783|11783|11818|11818|11751|11751|0
1069801200000|2003-11-25 23:00:00|11783|11783|11934|11934|11947|11947|11768|11768|0
1069887600000|2003-11-26 23:00:00|11934|11934|11906|11906|11940|11940|11883|11883|0
1069974000000|2003-11-27 23:00:00|11906|11906|11955.5|11955.5|12015|12015|11896|11896|0
1070233200000|2003-11-30 23:00:00|11974|11974|11972|11972|12041|12041|11934|11934|0
1070319600000|2003-12-01 23:00:00|11972|11972|12079|12079|12091|12091|11940|11940|0
1070406000000|2003-12-02 23:00:00|12079|12079|12106|12106|12128|12128|12061|12061|0
1070492400000|2003-12-03 23:00:00|12106|12106|12082|12082|12155|12155|12027|12027|0
1070578800000|2003-12-04 23:00:00|12082|12082|12170|12170|12177|12177|12060|12060|0
1070838000000|2003-12-07 23:00:00|12170|12170|12216|12216|12239|12239|12149|12149|0
1070924400000|2003-12-08 23:00:00|12216|12216|12258|12258|12276|12276|12183|12183|0
1071010800000|2003-12-09 23:00:00|12258|12258|12220|12220|12266|12266|12150|12150|0
1071097200000|2003-12-10 23:00:00|12220|12220|12218|12218|12235|12235|12109|12109|0
1071183600000|2003-12-11 23:00:00|12218|12218|12139|12139|12306|12306|12206|12206|0
1071442800000|2003-12-14 23:00:00|12139|12139|12306|12306|12323|12323|12128|12128|0
1071529200000|2003-12-15 23:00:00|12306|12306|12322|12322|12361|12361|12297|12297|0
1071615600000|2003-12-16 23:00:00|12322|12322|12409|12409|12422|12422|12291|12291|0
1071702000000|2003-12-17 23:00:00|12409|12409|12421|12421|12438|12438|12355|12355|0
1071788400000|2003-12-18 23:00:00|12421|12421|12400|12400|12432|12432|12339|12339|0
1072047600000|2003-12-21 23:00:00|12400|12400|12395|12395|12447|12447|12346|12346|0
1072134000000|2003-12-22 23:00:00|12395|12395|12398|12398|12426|12426|12383|12383|0
1072220400000|2003-12-23 23:00:00|12398|12398|12447|12447|12470|12470|12389|12389|0
1072306800000|2003-12-24 23:00:00|12447|12447|12451|12451|12462|12462|12440|12440|0
1072393200000|2003-12-25 23:00:00|12451|12451|12432|12432|12467|12467|12421|12421|0
1072652400000|2003-12-28 23:00:00|12432|12432|12483|12483|12511|12511|12423|12423|0
1072738800000|2003-12-29 23:00:00|12483|12483|12545|12545|12562|12562|12475|12475|0
1072825200000|2003-12-30 23:00:00|12545|12545|12578.5|12578.5|12647|12647|12510|12510|0
1072911600000|2003-12-31 23:00:00|12546|12546|12541|12541|12620|12620|12471|12471|0
1072998000000|2004-01-01 23:00:00|12541|12541|12582|12582|12630|12630|12521|12521|0
1073257200000|2004-01-04 23:00:00|12582|12582|12662|12662|12695|12695|12581|12581|0
1073343600000|2004-01-05 23:00:00|12662|12662|12730|12730|12812|12812|12662|12662|0
1073430000000|2004-01-06 23:00:00|12730|12730|12630|12630|12742|12742|12630|12630|0
1073516400000|2004-01-07 23:00:00|12630|12630|12756|12756|12779|12779|12558|12558|0
1073602800000|2004-01-08 23:00:00|12756|12756|12844|12844|12868|12868|12698|12698|0
1073862000000|2004-01-11 23:00:00|12844|12844|12752|12752|12898|12898|12733|12733|0
1073948400000|2004-01-12 23:00:00|12752|12752|12770|12770|12796|12796|12710|12710|0
1074034800000|2004-01-13 23:00:00|12770|12770|12645|12645|12788|12788|12625|12625|0
1074121200000|2004-01-14 23:00:00|12645|12645|12575|12575|12672|12672|12558|12558|0
1074207600000|2004-01-15 23:00:00|12575|12575|12360|12360|12608|12608|12350|12350|0
1074466800000|2004-01-18 23:00:00|12360|12360|12352|12352|12423|12423|12331|12331|0
1074553200000|2004-01-19 23:00:00|12352|12352|12576|12576|12596|12596|12340|12340|0
1074639600000|2004-01-20 23:00:00|12576|12576|12628|12628|12673|12673|12548|12548|0
1074726000000|2004-01-21 23:00:00|12628|12628|12713|12713|12752|12752|12628|12628|0
1074812400000|2004-01-22 23:00:00|12713|12713|12573|12573|12775|12775|12564|12564|0
1075071600000|2004-01-25 23:00:00|12573|12573|12466|12466|12613|12613|12458|12458|0
1075158000000|2004-01-26 23:00:00|12466|12466|12640|12640|12652|12652|12435|12435|0
1075244400000|2004-01-27 23:00:00|12640|12640|12480|12480|12662|12662|12462|12462|0
1075330800000|2004-01-28 23:00:00|12480|12480|12412|12412|12528|12528|12360|12360|0
1075417200000|2004-01-29 23:00:00|12412|12412|12419|12419|12492|12492|12346|12346|0
1075676400000|2004-02-01 23:00:00|12470|12470|12424|12424|12486|12486|12389|12389|0
1075762800000|2004-02-02 23:00:00|12424|12424|12535|12535|12599|12599|12414|12414|0
1075849200000|2004-02-03 23:00:00|12535|12535|12536|12536|12561|12561|12489|12489|0
1075935600000|2004-02-04 23:00:00|12536|12536|12550|12550|12636|12636|12518|12518|0
1076022000000|2004-02-05 23:00:00|12550|12550|12609|12609|12724|12724|12510|12510|0
1076281200000|2004-02-08 23:00:00|12609|12609|12693|12693|12761|12761|12601|12601|0
1076367600000|2004-02-09 23:00:00|12693|12693|12671|12671|12788|12788|12678|12678|0
1076454000000|2004-02-10 23:00:00|12671|12671|12828|12828|12836|12836|12645|12645|0
1076540400000|2004-02-11 23:00:00|12828|12828|12804|12804|12846|12846|12784|12784|0
1076626800000|2004-02-12 23:00:00|12804|12804|12749|12749|12893|12893|12713|12713|0
1076886000000|2004-02-15 23:00:00|12749|12749|12770|12770|12789|12789|12713|12713|0
1076972400000|2004-02-16 23:00:00|12770|12770|12842|12842|12877|12877|12751|12751|0
1077058800000|2004-02-17 23:00:00|12842|12842|12692|12692|12927|12927|12657|12657|0
1077145200000|2004-02-18 23:00:00|12692|12692|12711|12711|12736|12736|12649|12649|0
1077231600000|2004-02-19 23:00:00|12711|12711|12508|12508|12765|12765|12492|12492|0
1077490800000|2004-02-22 23:00:00|12508|12508|12555|12555|12594|12594|12449|12449|0
1077577200000|2004-02-23 23:00:00|12555|12555|12683|12683|12713|12713|12520|12520|0
1077663600000|2004-02-24 23:00:00|12683|12683|12496|12496|12707|12707|12473|12473|0
1077750000000|2004-02-25 23:00:00|12496|12496|12435|12435|12515|12515|12380|12380|0
1077836400000|2004-02-26 23:00:00|12435|12435|12438.5|12438.5|12507|12507|12370|12370|0
1078095600000|2004-02-29 23:00:00|12486|12486|12463|12463|12541|12541|12420|12420|0
1078182000000|2004-03-01 23:00:00|12463|12463|12217|12217|12468|12468|12194|12194|0
1078268400000|2004-03-02 23:00:00|12217|12217|12205|12205|12223|12223|12056|12056|0
1078354800000|2004-03-03 23:00:00|12205|12205|12197|12197|12242|12242|12132|12132|0
1078441200000|2004-03-04 23:00:00|12197|12197|12386|12386|12432|12432|12173|12173|0
1078700400000|2004-03-07 23:00:00|12386|12386|12404|12404|12415|12415|12335|12335|0
1078786800000|2004-03-08 23:00:00|12404|12404|12318|12318|12461|12461|12272|12272|0
1078873200000|2004-03-09 23:00:00|12318|12318|12236|12236|12337|12337|12193|12193|0
1078959600000|2004-03-10 23:00:00|12236|12236|12353|12353|12347|12347|12160|12160|0
1079046000000|2004-03-11 23:00:00|12353|12353|12187|12187|12372|12372|12170|12170|0
1079305200000|2004-03-14 23:00:00|12187|12187|12264|12264|12317|12317|12185|12185|0
1079391600000|2004-03-15 23:00:00|12264|12264|12269|12269|12372|12372|12235|12235|0
1079478000000|2004-03-16 23:00:00|12269|12269|12234|12234|12288|12288|12175|12175|0
1079564400000|2004-03-17 23:00:00|12234|12234|12385|12385|12435|12435|12219|12219|0
1079650800000|2004-03-18 23:00:00|12385|12385|12284|12284|12407|12407|12253|12253|0
1079910000000|2004-03-21 23:00:00|12284|12284|12332|12332|12401|12401|12220|12220|0
1079996400000|2004-03-22 23:00:00|12332|12332|12333|12333|12369|12369|12263|12263|0
1080082800000|2004-03-23 23:00:00|12333|12333|12128|12128|12367|12367|12115|12115|0
1080169200000|2004-03-24 23:00:00|12128|12128|12134|12134|12200|12200|12094|12094|0
1080255600000|2004-03-25 23:00:00|12134|12134|12124|12124|12211|12211|12070|12070|0
1080511200000|2004-03-28 22:00:00|12124|12124|12155|12155|12169|12169|12047|12047|0
1080597600000|2004-03-29 22:00:00|12155|12155|12164|12164|12228|12228|12148|12148|0
1080684000000|2004-03-30 22:00:00|12164|12164|12243|12243|12323|12323|12163|12163|0
1080770400000|2004-03-31 22:00:00|12313|12313|12363|12363|12389|12389|12250|12250|0
1080856800000|2004-04-01 22:00:00|12363|12363|12110|12110|12371|12371|12099|12099|0
1081116000000|2004-04-04 22:00:00|12110|12110|12004|12004|12128|12128|11979|11979|0
1081202400000|2004-04-05 22:00:00|12004|12004|12128|12128|12131|12131|11979|11979|0
1081288800000|2004-04-06 22:00:00|12128|12128|12171|12171|12196|12196|12047|12047|0
1081375200000|2004-04-07 22:00:00|12171|12171|12081|12081|12221|12221|12057|12057|0
1081461600000|2004-04-08 22:00:00|12081|12081|12083|12083|12115|12115|12062|12062|0
1081720800000|2004-04-11 22:00:00|12083|12083|12076|12076|12098|12098|12049|12049|0
1081807200000|2004-04-12 22:00:00|12076|12076|11943|11943|12081|12081|11902|11902|0
1081893600000|2004-04-13 22:00:00|11943|11943|11953|11953|11973|11973|11863|11863|0
1081980000000|2004-04-14 22:00:00|11953|11953|11974|11974|11992|11992|11891|11891|0
1082066400000|2004-04-15 22:00:00|11974|11974|12010|12010|12046|12046|11919|11919|0
1082325600000|2004-04-18 22:00:00|12010|12010|12002|12002|12078|12078|12000|12000|0
1082412000000|2004-04-19 22:00:00|12002|12002|11851|11851|12010|12010|11840|11840|0
1082498400000|2004-04-20 22:00:00|11851|11851|11834|11834|11915|11915|11812|11812|0
1082584800000|2004-04-21 22:00:00|11834|11834|11904|11904|11913|11913|11782|11782|0
1082671200000|2004-04-22 22:00:00|11904|11904|11805|11805|11941|11941|11794|11794|0
1082930400000|2004-04-25 22:00:00|11805|11805|11856|11856|11884|11884|11759|11759|0
1083016800000|2004-04-26 22:00:00|11856|11856|11927|11927|11947|11947|11829|11829|0
1083103200000|2004-04-27 22:00:00|11927|11927|11846|11846|11954|11954|11819|11819|0
1083189600000|2004-04-28 22:00:00|11846|11846|11964|11964|11982|11982|11801|11801|0
1083276000000|2004-04-29 22:00:00|11964|11964|11964|11964|12011|12011|11917|11917|0
1083535200000|2004-05-02 22:00:00|11993|11993|11937|11937|11999|11999|11918|11918|0
1083621600000|2004-05-03 22:00:00|11937|11937|12103|12103|12116|12116|11924|11924|0
1083708000000|2004-05-04 22:00:00|12103|12103|12164|12164|12179|12179|12094|12094|0
1083794400000|2004-05-05 22:00:00|12164|12164|12068|12068|12173|12173|12059|12059|0
1083880800000|2004-05-06 22:00:00|12068|12068|11875|11875|12134|12134|11873|11873|0
1084140000000|2004-05-09 22:00:00|11875|11875|11826|11826|11892|11892|11808|11808|0
1084226400000|2004-05-10 22:00:00|11826|11826|11862|11862|11890|11890|11786|11786|0
1084312800000|2004-05-11 22:00:00|11862|11862|11906|11906|11940|11940|11830|11830|0
1084399200000|2004-05-12 22:00:00|11906|11906|11810|11810|11930|11930|11770|11770|0
1084485600000|2004-05-13 22:00:00|11810|11810|11888|11888|11901|11901|11778|11778|0
1084744800000|2004-05-16 22:00:00|11888|11888|12013|12013|12060|12060|11873|11873|0
1084831200000|2004-05-17 22:00:00|12013|12013|11950|11950|12038|12038|11928|11928|0
1084917600000|2004-05-18 22:00:00|11950|11950|12015|12015|12043|12043|11934|11934|0
1085004000000|2004-05-19 22:00:00|12015|12015|11962|11962|12017|12017|11888|11888|0
1085090400000|2004-05-20 22:00:00|11962|11962|11985|11985|12069|12069|11949|11949|0
1085349600000|2004-05-23 22:00:00|11985|11985|12006|12006|12024|12024|11930|11930|0
1085436000000|2004-05-24 22:00:00|12006|12006|12097|12097|12127|12127|11983|11983|0
1085522400000|2004-05-25 22:00:00|12097|12097|12112|12112|12143|12143|12077|12077|0
1085608800000|2004-05-26 22:00:00|12112|12112|12265|12265|12287|12287|12085|12085|0
1085695200000|2004-05-27 22:00:00|12265|12265|12236|12236|12296|12296|12196|12196|0
1085954400000|2004-05-30 22:00:00|12236|12236|12208.5|12208.5|12242|12242|12175|12175|0
1086040800000|2004-05-31 22:00:00|12184|12184|12243|12243|12265|12265|12153|12153|0
1086127200000|2004-06-01 22:00:00|12243|12243|12206|12206|12305|12305|12204|12204|0
1086213600000|2004-06-02 22:00:00|12206|12206|12215|12215|12251|12251|12167|12167|0
1086300000000|2004-06-03 22:00:00|12215|12215|12296|12296|12298|12298|12138|12138|0
1086559200000|2004-06-06 22:00:00|12296|12296|12320|12320|12338|12338|12289|12289|0
1086645600000|2004-06-07 22:00:00|12320|12320|12257|12257|12351|12351|12244|12244|0
1086732000000|2004-06-08 22:00:00|12257|12257|12038|12038|12273|12273|12034|12034|0
1086818400000|2004-06-09 22:00:00|12038|12038|12110|12110|12116|12116|12020|12020|0
1086904800000|2004-06-10 22:00:00|12110|12110|11981|11981|12113|12113|11960|11960|0
1087164000000|2004-06-13 22:00:00|11981|11981|12054|12054|12086|12086|11950|11950|0
1087250400000|2004-06-14 22:00:00|12054|12054|12159|12159|12168|12168|12025|12025|0
1087336800000|2004-06-15 22:00:00|12159|12159|12006|12006|12168|12168|11977|11977|0
1087423200000|2004-06-16 22:00:00|12006|12006|12041|12041|12077|12077|11989|11989|0
1087509600000|2004-06-17 22:00:00|12041|12041|12141|12141|12146|12146|11972|11972|0
1087768800000|2004-06-20 22:00:00|12141|12141|12111|12111|12143|12143|12074|12074|0
1087855200000|2004-06-21 22:00:00|12111|12111|12112|12112|12129|12129|12063|12063|0
1087941600000|2004-06-22 22:00:00|12112|12112|12093|12093|12192|12192|12060|12060|0
1088028000000|2004-06-23 22:00:00|12093|12093|12176|12176|12188|12188|12038|12038|0
1088114400000|2004-06-24 22:00:00|12176|12176|12171|12171|12186|12186|12103|12103|0
1088373600000|2004-06-27 22:00:00|12171|12171|12181|12181|12228|12228|12119|12119|0
1088460000000|2004-06-28 22:00:00|12181|12181|12075|12075|12191|12191|12066|12066|0
1088546400000|2004-06-29 22:00:00|12075|12075|12132.5|12132.5|12203|12203|12062|12062|0
1088632800000|2004-06-30 22:00:00|12186|12186|12153|12153|12206|12206|12128|12128|0
1088719200000|2004-07-01 22:00:00|12153|12153|12323|12323|12327|12327|12140|12140|0
1088978400000|2004-07-04 22:00:00|12323|12323|12281|12281|12333|12333|12268|12268|0
1089064800000|2004-07-05 22:00:00|12281|12281|12284|12284|12329|12329|12260|12260|0
1089151200000|2004-07-06 22:00:00|12284|12284|12364|12364|12389|12389|12270|12270|0
1089237600000|2004-07-07 22:00:00|12364|12364|12389|12389|12406|12406|12337|12337|0
1089324000000|2004-07-08 22:00:00|12389|12389|12409|12409|12423|12423|12367|12367|0
1089583200000|2004-07-11 22:00:00|12409|12409|12408|12408|12436|12436|12379|12379|0
1089669600000|2004-07-12 22:00:00|12408|12408|12334|12334|12410|12410|12296|12296|0
1089756000000|2004-07-13 22:00:00|12334|12334|12378|12378|12421|12421|12315|12315|0
1089842400000|2004-07-14 22:00:00|12378|12378|12354|12354|12391|12391|12324|12324|0
1089928800000|2004-07-15 22:00:00|12354|12354|12440|12440|12460|12460|12325|12325|0
1090188000000|2004-07-18 22:00:00|12440|12440|12439|12439|12461|12461|12395|12395|0
1090274400000|2004-07-19 22:00:00|12439|12439|12329|12329|12455|12455|12297|12297|0
1090360800000|2004-07-20 22:00:00|12329|12329|12277|12277|12351|12351|12208|12208|0
1090447200000|2004-07-21 22:00:00|12277|12277|12252|12252|12293|12293|12228|12228|0
1090533600000|2004-07-22 22:00:00|12252|12252|12104|12104|12266|12266|12084|12084|0
1090792800000|2004-07-25 22:00:00|12104|12104|12143|12143|12171|12171|12085|12085|0
1090879200000|2004-07-26 22:00:00|12143|12143|12057|12057|12189|12189|12031|12031|0
1090965600000|2004-07-27 22:00:00|12057|12057|12050|12050|12078|12078|11996|11996|0
1091052000000|2004-07-28 22:00:00|12050|12050|12035|12035|12096|12096|11989|11989|0
1091138400000|2004-07-29 22:00:00|12035|12035|12059.5|12059.5|12121|12121|11998|11998|0
1091397600000|2004-08-01 22:00:00|12068|12068|12022|12022|12093|12093|12012|12012|0
1091484000000|2004-08-02 22:00:00|12022|12022|12045|12045|12076|12076|11990|11990|0
1091570400000|2004-08-03 22:00:00|12045|12045|12047|12047|12067|12067|11967|11967|0
1091656800000|2004-08-04 22:00:00|12047|12047|12056|12056|12073|12073|12015|12015|0
1091743200000|2004-08-05 22:00:00|12056|12056|12286|12286|12289|12289|12040|12040|0
1092002400000|2004-08-08 22:00:00|12286|12286|12268|12268|12290|12290|12242|12242|0
1092088800000|2004-08-09 22:00:00|12268|12268|12221|12221|12319|12319|12223|12223|0
1092175200000|2004-08-10 22:00:00|12221|12221|12217|12217|12248|12248|12192|12192|0
1092261600000|2004-08-11 22:00:00|12217|12217|12249|12249|12300|12300|12210|12210|0
1092348000000|2004-08-12 22:00:00|12249|12249|12378|12378|12375|12375|12171|12171|0
1092607200000|2004-08-15 22:00:00|12378|12378|12354|12354|12381|12381|12314|12314|0
1092693600000|2004-08-16 22:00:00|12354|12354|12351|12351|12387|12387|12307|12307|0
1092780000000|2004-08-17 22:00:00|12351|12351|12327|12327|12366|12366|12283|12283|0
1092866400000|2004-08-18 22:00:00|12327|12327|12369|12369|12378|12378|12325|12325|0
1092952800000|2004-08-19 22:00:00|12369|12369|12316|12316|12382|12382|12275|12275|0
1093212000000|2004-08-22 22:00:00|12316|12316|12136|12136|12316|12316|12130|12130|0
1093298400000|2004-08-23 22:00:00|12136|12136|12082|12082|12170|12170|12059|12059|0
1093384800000|2004-08-24 22:00:00|12082|12082|12083|12083|12115|12115|12049|12049|0
1093471200000|2004-08-25 22:00:00|12083|12083|12101|12101|12121|12121|12039|12039|0
1093557600000|2004-08-26 22:00:00|12101|12101|12011|12011|12135|12135|11999|11999|0
1093816800000|2004-08-29 22:00:00|12011|12011|12052|12052|12069|12069|11985|11985|0
1093903200000|2004-08-30 22:00:00|12052|12052|12117|12117|12194|12194|12040|12040|0
1093989600000|2004-08-31 22:00:00|12179|12179|12191|12191|12221|12221|12141|12141|0
1094076000000|2004-09-01 22:00:00|12191|12191|12168|12168|12199|12199|12137|12137|0
1094162400000|2004-09-02 22:00:00|12168|12168|12059|12059|12193|12193|12037|12037|0
1094421600000|2004-09-05 22:00:00|12059|12059|12062|12062|12079|12079|12042|12042|0
1094508000000|2004-09-06 22:00:00|12062|12062|12104|12104|12111|12111|12050|12050|0
1094594400000|2004-09-07 22:00:00|12104|12104|12182|12182|12191|12191|12022|12022|0
1094680800000|2004-09-08 22:00:00|12182|12182|12231|12231|12237|12237|12155|12155|0
1094767200000|2004-09-09 22:00:00|12231|12231|12265|12265|12310|12310|12193|12193|0
1095026400000|2004-09-12 22:00:00|12265|12265|12258|12258|12286|12286|12220|12220|0
1095112800000|2004-09-13 22:00:00|12258|12258|12246|12246|12295|12295|12221|12221|0
1095199200000|2004-09-14 22:00:00|12246|12246|12148|12148|12261|12261|12131|12131|0
1095285600000|2004-09-15 22:00:00|12148|12148|12180|12180|12199|12199|12118|12118|0
1095372000000|2004-09-16 22:00:00|12180|12180|12170|12170|12223|12223|12154|12154|0
1095631200000|2004-09-19 22:00:00|12170|12170|12166|12166|12177|12177|12123|12123|0
1095717600000|2004-09-20 22:00:00|12166|12166|12329|12329|12346|12346|12163|12163|0
1095804000000|2004-09-21 22:00:00|12329|12329|12263|12263|12331|12331|12223|12223|0
1095890400000|2004-09-22 22:00:00|12263|12263|12263|12263|12333|12333|12251|12251|0
1095976800000|2004-09-23 22:00:00|12263|12263|12280|12280|12363|12363|12234|12234|0
1096236000000|2004-09-26 22:00:00|12280|12280|12296|12296|12314|12314|12244|12244|0
1096322400000|2004-09-27 22:00:00|12296|12296|12322|12322|12349|12349|12278|12278|0
1096408800000|2004-09-28 22:00:00|12322|12322|12329|12329|12341|12341|12286|12286|0
1096495200000|2004-09-29 22:00:00|12329|12329|12377|12377|12444|12444|12310|12310|0
1096581600000|2004-09-30 22:00:00|12431|12431|12398|12398|12438|12438|12381|12381|0
1096840800000|2004-10-03 22:00:00|12398|12398|12285|12285|12400|12400|12254|12254|0
1096927200000|2004-10-04 22:00:00|12285|12285|12310|12310|12329|12329|12259|12259|0
1097013600000|2004-10-05 22:00:00|12310|12310|12281|12281|12322|12322|12243|12243|0
1097100000000|2004-10-06 22:00:00|12281|12281|12282|12282|12313|12313|12269|12269|0
1097186400000|2004-10-07 22:00:00|12282|12282|12415|12415|12433|12433|12280|12280|0
1097445600000|2004-10-10 22:00:00|12415|12415|12383|12383|12420|12420|12365|12365|0
1097532000000|2004-10-11 22:00:00|12383|12383|12325|12325|12390|12390|12283|12283|0
1097618400000|2004-10-12 22:00:00|12325|12325|12339|12339|12357|12357|12224|12224|0
1097704800000|2004-10-13 22:00:00|12339|12339|12377|12377|12421|12421|12318|12318|0
1097791200000|2004-10-14 22:00:00|12377|12377|12477|12477|12505|12505|12331|12331|0
1098050400000|2004-10-17 22:00:00|12477|12477|12490|12490|12535|12535|12459|12459|0
1098136800000|2004-10-18 22:00:00|12490|12490|12513|12513|12527|12527|12448|12448|0
1098223200000|2004-10-19 22:00:00|12513|12513|12581|12581|12628|12628|12485|12485|0
1098309600000|2004-10-20 22:00:00|12581|12581|12609|12609|12651|12651|12567|12567|0
1098396000000|2004-10-21 22:00:00|12609|12609|12709|12709|12686|12686|12596|12596|0
1098655200000|2004-10-24 22:00:00|12709|12709|12809|12809|12829|12829|12706|12706|0
1098741600000|2004-10-25 22:00:00|12809|12809|12745|12745|12841|12841|12721|12721|0
1098828000000|2004-10-26 22:00:00|12745|12745|12697|12697|12811|12811|12690|12690|0
1098914400000|2004-10-27 22:00:00|12697|12697|12739|12739|12765|12765|12628|12628|0
1099000800000|2004-10-28 22:00:00|12739|12739|12750.5|12750.5|12797|12797|12704|12704|0
1099263600000|2004-10-31 23:00:00|12802|12802|12751|12751|12830|12830|12714|12714|0
1099350000000|2004-11-01 23:00:00|12751|12751|12738|12738|12756|12756|12661|12661|0
1099436400000|2004-11-02 23:00:00|12738|12738|12820|12820|12830|12830|12655|12655|0
1099522800000|2004-11-03 23:00:00|12820|12820|12869|12869|12897|12897|12788|12788|0
1099609200000|2004-11-04 23:00:00|12869|12869|12969|12969|12968|12968|12758|12758|0
1099868400000|2004-11-07 23:00:00|12969|12969|12915|12915|12985|12985|12902|12902|0
1099954800000|2004-11-08 23:00:00|12915|12915|12896|12896|12940|12940|12880|12880|0
1100041200000|2004-11-09 23:00:00|12896|12896|12885|12885|13005|13005|12846|12846|0
1100127600000|2004-11-10 23:00:00|12885|12885|12904|12904|12918|12918|12855|12855|0
1100214000000|2004-11-11 23:00:00|12904|12904|12974|12974|12987|12987|12873|12873|0
1100473200000|2004-11-14 23:00:00|12974|12974|12943|12943|12998|12998|12913|12913|0
1100559600000|2004-11-15 23:00:00|12943|12943|12954|12954|12994|12994|12915|12915|0
1100646000000|2004-11-16 23:00:00|12954|12954|13031|13031|13047|13047|12947|12947|0
1100732400000|2004-11-17 23:00:00|13031|13031|12957|12957|13074|13074|12937|12937|0
1100818800000|2004-11-18 23:00:00|12957|12957|13034|13034|13067|13067|12935|12935|0
1101078000000|2004-11-21 23:00:00|13034|13034|13044|13044|13052|13052|13008|13008|0
1101164400000|2004-11-22 23:00:00|13044|13044|13085|13085|13105|13105|12972|12972|0
1101250800000|2004-11-23 23:00:00|13085|13085|13186|13186|13178|13178|13077|13077|0
1101337200000|2004-11-24 23:00:00|13186|13186|13245|13245|13248|13248|13159|13159|0
1101423600000|2004-11-25 23:00:00|13245|13245|13268|13268|13329|13329|13181|13181|0
1101682800000|2004-11-28 23:00:00|13268|13268|13277|13277|13304|13304|13227|13227|0
1101769200000|2004-11-29 23:00:00|13277|13277|13281.5|13281.5|13334|13334|13229|13229|0
1101855600000|2004-11-30 23:00:00|13282|13282|13345|13345|13335|13335|13273|13273|0
1101942000000|2004-12-01 23:00:00|13345|13345|13268|13268|13383|13383|13234|13234|0
1102028400000|2004-12-02 23:00:00|13268|13268|13440|13440|13460|13460|13253|13253|0
1102287600000|2004-12-05 23:00:00|13440|13440|13405|13405|13456|13456|13387|13387|0
1102374000000|2004-12-06 23:00:00|13405|13405|13424|13424|13470|13470|13387|13387|0
1102460400000|2004-12-07 23:00:00|13424|13424|13338|13338|13433|13433|13190|13190|0
1102546800000|2004-12-08 23:00:00|13338|13338|13314|13314|13362|13362|13249|13249|0
1102633200000|2004-12-09 23:00:00|13314|13314|13196|13196|13317|13317|13136|13136|0
1102892400000|2004-12-12 23:00:00|13196|13196|13314|13314|13328|13328|13187|13187|0
1102978800000|2004-12-13 23:00:00|13314|13314|13300|13300|13337|13337|13257|13257|0
1103065200000|2004-12-14 23:00:00|13300|13300|13398|13398|13444|13444|13258|13258|0
1103151600000|2004-12-15 23:00:00|13398|13398|13239|13239|13429|13429|13202|13202|0
1103238000000|2004-12-16 23:00:00|13239|13239|13331|13331|13316|13316|13224|13224|0
1103497200000|2004-12-19 23:00:00|13331|13331|13395|13395|13412|13412|13295|13295|0
1103583600000|2004-12-20 23:00:00|13395|13395|13367|13367|13408|13408|13349|13349|0
1103670000000|2004-12-21 23:00:00|13367|13367|13387|13387|13405|13405|13341|13341|0
1103756400000|2004-12-22 23:00:00|13387|13387|13514|13514|13517|13517|13378|13378|0
1103842800000|2004-12-23 23:00:00|13514|13514|13528|13528|13548|13548|13483|13483|0
1104102000000|2004-12-26 23:00:00|13528|13528|13614|13614|13640|13640|13512|13512|0
1104188400000|2004-12-27 23:00:00|13614|13614|13613|13613|13643|13643|13585|13585|0
1104274800000|2004-12-28 23:00:00|13613|13613|13605|13605|13646|13646|13554|13554|0
1104361200000|2004-12-29 23:00:00|13605|13605|13637|13637|13667|13667|13571|13571|0
1104447600000|2004-12-30 23:00:00|13637|13637|13585.5|13585.5|13661|13661|13510|13510|0
1104706800000|2005-01-02 23:00:00|13545|13545|13464|13464|13580|13580|13384|13384|0
1104793200000|2005-01-03 23:00:00|13464|13464|13279|13279|13494|13494|13247|13247|0
1104879600000|2005-01-04 23:00:00|13279|13279|13258|13258|13302|13302|13212|13212|0
1104966000000|2005-01-05 23:00:00|13258|13258|13170|13170|13282|13282|13152|13152|0
1105052400000|2005-01-06 23:00:00|13170|13170|13060|13060|13250|13250|13023|13023|0
1105311600000|2005-01-09 23:00:00|13060|13060|13078|13078|13123|13123|13048|13048|0
1105398000000|2005-01-10 23:00:00|13078|13078|13107|13107|13170|13170|13064|13064|0
1105484400000|2005-01-11 23:00:00|13107|13107|13256|13256|13292|13292|13080|13080|0
1105570800000|2005-01-12 23:00:00|13256|13256|13216|13216|13266|13266|13191|13191|0
1105657200000|2005-01-13 23:00:00|13216|13216|13099|13099|13224|13224|13054|13054|0
1105916400000|2005-01-16 23:00:00|13099|13099|13060|13060|13127|13127|13061|13061|0
1106002800000|2005-01-17 23:00:00|13060|13060|13023|13023|13075|13075|12993|12993|0
1106089200000|2005-01-18 23:00:00|13023|13023|13007|13007|13118|13118|12962|12962|0
1106175600000|2005-01-19 23:00:00|13007|13007|12964|12964|13023|13023|12919|12919|0
1106262000000|2005-01-20 23:00:00|12964|12964|13037|13037|13067|13067|12928|12928|0
1106521200000|2005-01-23 23:00:00|13037|13037|13054|13054|13100|13100|13024|13024|0
1106607600000|2005-01-24 23:00:00|13054|13054|12969|12969|13076|13076|12940|12940|0
1106694000000|2005-01-25 23:00:00|12969|12969|13081|13081|13108|13108|12963|12963|0
1106780400000|2005-01-26 23:00:00|13081|13081|13041|13041|13124|13124|13008|13008|0
1106866800000|2005-01-27 23:00:00|13041|13041|13032|13032|13082|13082|12983|12983|0
1107126000000|2005-01-30 23:00:00|13032|13032|13015.5|13015.5|13058|13058|12973|12973|0
1107212400000|2005-01-31 23:00:00|13034|13034|13046|13046|13066|13066|12998|12998|0
1107298800000|2005-02-01 23:00:00|13046|13046|13025|13025|13095|13095|13008|13008|0
1107385200000|2005-02-02 23:00:00|13025|13025|12973|12973|13037|13037|12938|12938|0
1107471600000|2005-02-03 23:00:00|12973|12973|12855|12855|13043|13043|12862|12862|0
1107730800000|2005-02-06 23:00:00|12855|12855|12758|12758|12864|12864|12729|12729|0
1107817200000|2005-02-07 23:00:00|12758|12758|12763|12763|12798|12798|12729|12729|0
1107903600000|2005-02-08 23:00:00|12763|12763|12810|12810|12814|12814|12736|12736|0
1107990000000|2005-02-09 23:00:00|12810|12810|12874|12874|12906|12906|12738|12738|0
1108076400000|2005-02-10 23:00:00|12874|12874|12877|12877|12896|12896|12842|12842|0
1108335600000|2005-02-13 23:00:00|12877|12877|12974|12974|12989|12989|12872|12872|0
1108422000000|2005-02-14 23:00:00|12974|12974|13026|13026|13052|13052|12951|12951|0
1108508400000|2005-02-15 23:00:00|13026|13026|13027|13027|13065|13065|12954|12954|0
1108594800000|2005-02-16 23:00:00|13027|13027|13068|13068|13089|13089|13012|13012|0
1108681200000|2005-02-17 23:00:00|13068|13068|13044|13044|13082|13082|13009|13009|0
1108940400000|2005-02-20 23:00:00|13044|13044|13062|13062|13079|13079|13030|13030|0
1109026800000|2005-02-21 23:00:00|13062|13062|13252|13252|13262|13262|13052|13052|0
1109113200000|2005-02-22 23:00:00|13252|13252|13210|13210|13273|13273|13184|13184|0
1109199600000|2005-02-23 23:00:00|13210|13210|13194|13194|13270|13270|13173|13173|0
1109286000000|2005-02-24 23:00:00|13194|13194|13241|13241|13247|13247|13140|13140|0
1109545200000|2005-02-27 23:00:00|13241|13241|13253|13253|13278|13278|13228|13228|0
1109631600000|2005-02-28 23:00:00|13225|13225|13187|13187|13233|13233|13166|13166|0
1109718000000|2005-03-01 23:00:00|13187|13187|13138|13138|13189|13189|13086|13086|0
1109804400000|2005-03-02 23:00:00|13138|13138|13108|13108|13165|13165|13094|13094|0
1109890800000|2005-03-03 23:00:00|13108|13108|13237|13237|13258|13258|13087|13087|0
1110150000000|2005-03-06 23:00:00|13237|13237|13210|13210|13247|13247|13176|13176|0
1110236400000|2005-03-07 23:00:00|13210|13210|13339|13339|13362|13362|13205|13205|0
1110322800000|2005-03-08 23:00:00|13339|13339|13391|13391|13423|13423|13328|13328|0
1110409200000|2005-03-09 23:00:00|13391|13391|13416|13416|13456|13456|13368|13368|0
1110495600000|2005-03-10 23:00:00|13416|13416|13458|13458|13481|13481|13391|13391|0
1110754800000|2005-03-13 23:00:00|13458|13458|13368|13368|13478|13478|13332|13332|0
1110841200000|2005-03-14 23:00:00|13368|13368|13305|13305|13411|13411|13294|13294|0
1110927600000|2005-03-15 23:00:00|13305|13305|13416|13416|13438|13438|13288|13288|0
1111014000000|2005-03-16 23:00:00|13416|13416|13375|13375|13421|13421|13340|13340|0
1111100400000|2005-03-17 23:00:00|13375|13375|13311|13311|13386|13386|13262|13262|0
1111359600000|2005-03-20 23:00:00|13311|13311|13156|13156|13316|13316|13138|13138|0
1111446000000|2005-03-21 23:00:00|13156|13156|13076|13076|13226|13226|13052|13052|0
1111532400000|2005-03-22 23:00:00|13076|13076|12988|12988|13088|13088|12958|12958|0
1111618800000|2005-03-23 23:00:00|12988|12988|12941|12941|13033|13033|12930|12930|0
1111705200000|2005-03-24 23:00:00|12941|12941|12960|12960|12969|12969|12925|12925|0
1111960800000|2005-03-27 22:00:00|12960|12960|12888|12888|12963|12963|12853|12853|0
1112047200000|2005-03-28 22:00:00|12888|12888|12926|12926|12956|12956|12874|12874|0
1112133600000|2005-03-29 22:00:00|12926|12926|12916|12916|12985|12985|12908|12908|0
1112220000000|2005-03-30 22:00:00|12916|12916|12963.5|12963.5|13018|13018|12909|12909|0
1112306400000|2005-03-31 22:00:00|12959|12959|12880|12880|13059|13059|12868|12868|0
1112565600000|2005-04-03 22:00:00|12880|12880|12850|12850|12904|12904|12815|12815|0
1112652000000|2005-04-04 22:00:00|12850|12850|12855|12855|12877|12877|12796|12796|0
1112738400000|2005-04-05 22:00:00|12855|12855|12871|12871|12910|12910|12836|12836|0
1112824800000|2005-04-06 22:00:00|12871|12871|12851|12851|12940|12940|12843|12843|0
1112911200000|2005-04-07 22:00:00|12851|12851|12924|12924|12942|12942|12806|12806|0
1113170400000|2005-04-10 22:00:00|12924|12924|12970|12970|13003|13003|12905|12905|0
1113256800000|2005-04-11 22:00:00|12970|12970|12916|12916|13016|13016|12861|12861|0
1113343200000|2005-04-12 22:00:00|12916|12916|12919|12919|12954|12954|12847|12847|0
1113429600000|2005-04-13 22:00:00|12919|12919|12798|12798|12921|12921|12766|12766|0
1113516000000|2005-04-14 22:00:00|12798|12798|12912|12912|12940|12940|12775|12775|0
1113775200000|2005-04-17 22:00:00|12912|12912|13019|13019|13044|13044|12874|12874|0
1113861600000|2005-04-18 22:00:00|13019|13019|13054|13054|13077|13077|12979|12979|0
1113948000000|2005-04-19 22:00:00|13054|13054|13088|13088|13103|13103|12988|12988|0
1114034400000|2005-04-20 22:00:00|13088|13088|13048|13048|13124|13124|13022|13022|0
1114120800000|2005-04-21 22:00:00|13048|13048|13062|13062|13095|13095|13019|13019|0
1114380000000|2005-04-24 22:00:00|13062|13062|12988|12988|13063|13063|12952|12952|0
1114466400000|2005-04-25 22:00:00|12988|12988|12991|12991|13015|13015|12942|12942|0
1114552800000|2005-04-26 22:00:00|12991|12991|12924|12924|12992|12992|12901|12901|0
1114639200000|2005-04-27 22:00:00|12924|12924|12896|12896|12943|12943|12879|12879|0
1114725600000|2005-04-28 22:00:00|12896|12896|12915.5|12915.5|12980|12980|12851|12851|0
1114984800000|2005-05-01 22:00:00|12860|12860|12852|12852|12874|12874|12834|12834|0
1115071200000|2005-05-02 22:00:00|12852|12852|12870|12870|12916|12916|12825|12825|0
1115157600000|2005-05-03 22:00:00|12870|12870|12950|12950|12973|12973|12866|12866|0
1115244000000|2005-05-04 22:00:00|12950|12950|12958|12958|12990|12990|12923|12923|0
1115330400000|2005-05-05 22:00:00|12958|12958|12815|12815|12965|12965|12808|12808|0
1115589600000|2005-05-08 22:00:00|12815|12815|12864|12864|12876|12876|12787|12787|0
1115676000000|2005-05-09 22:00:00|12864|12864|12879|12879|12890|12890|12812|12812|0
1115762400000|2005-05-10 22:00:00|12879|12879|12803|12803|12913|12913|12775|12775|0
1115848800000|2005-05-11 22:00:00|12803|12803|12671|12671|12815|12815|12663|12663|0
1115935200000|2005-05-12 22:00:00|12671|12671|12624|12624|12688|12688|12609|12609|0
1116194400000|2005-05-15 22:00:00|12624|12624|12626|12626|12649|12649|12579|12579|0
1116280800000|2005-05-16 22:00:00|12626|12626|12610|12610|12663|12663|12590|12590|0
1116367200000|2005-05-17 22:00:00|12610|12610|12673|12673|12690|12690|12584|12584|0
1116453600000|2005-05-18 22:00:00|12673|12673|12636|12636|12690|12690|12603|12603|0
1116540000000|2005-05-19 22:00:00|12636|12636|12542|12542|12655|12655|12534|12534|0
1116799200000|2005-05-22 22:00:00|12542|12542|12567|12567|12597|12597|12533|12533|0
1116885600000|2005-05-23 22:00:00|12567|12567|12576|12576|12630|12630|12554|12554|0
1116972000000|2005-05-24 22:00:00|12576|12576|12601|12601|12619|12619|12548|12548|0
1117058400000|2005-05-25 22:00:00|12601|12601|12511|12511|12614|12614|12492|12492|0
1117144800000|2005-05-26 22:00:00|12511|12511|12532|12532|12589|12589|12505|12505|0
1117404000000|2005-05-29 22:00:00|12532|12532|12472|12472|12546|12546|12460|12460|0
1117490400000|2005-05-30 22:00:00|12472|12472|12390|12390|12486|12486|12294|12294|0
1117576800000|2005-05-31 22:00:00|12303|12303|12204|12204|12340|12340|12157|12157|0
1117663200000|2005-06-01 22:00:00|12204|12204|12272|12272|12297|12297|12180|12180|0
1117749600000|2005-06-02 22:00:00|12272|12272|12222|12222|12344|12344|12202|12202|0
1118008800000|2005-06-05 22:00:00|12222|12222|12259|12259|12294|12294|12216|12216|0
1118095200000|2005-06-06 22:00:00|12259|12259|12280|12280|12314|12314|12236|12236|0
1118181600000|2005-06-07 22:00:00|12280|12280|12235|12235|12354|12354|12205|12205|0
1118268000000|2005-06-08 22:00:00|12235|12235|12228|12228|12256|12256|12174|12174|0
1118354400000|2005-06-09 22:00:00|12228|12228|12111|12111|12249|12249|12105|12105|0
1118613600000|2005-06-12 22:00:00|12111|12111|12116|12116|12121|12121|12025|12025|0
1118700000000|2005-06-13 22:00:00|12116|12116|12027|12027|12152|12152|12020|12020|0
1118786400000|2005-06-14 22:00:00|12027|12027|12122|12122|12132|12132|12014|12014|0
1118872800000|2005-06-15 22:00:00|12122|12122|12109|12109|12168|12168|12054|12054|0
1118959200000|2005-06-16 22:00:00|12109|12109|12193|12193|12289|12289|12089|12089|0
1119218400000|2005-06-19 22:00:00|12193|12193|12152|12152|12239|12239|12122|12122|0
1119304800000|2005-06-20 22:00:00|12152|12152|12172|12172|12186|12186|12065|12065|0
1119391200000|2005-06-21 22:00:00|12172|12172|12130|12130|12206|12206|12094|12094|0
1119477600000|2005-06-22 22:00:00|12130|12130|12027|12027|12144|12144|12014|12014|0
1119564000000|2005-06-23 22:00:00|12027|12027|12089|12089|12108|12108|11981|11981|0
1119823200000|2005-06-26 22:00:00|12089|12089|12167|12167|12185|12185|12089|12089|0
1119909600000|2005-06-27 22:00:00|12167|12167|12064|12064|12174|12174|12046|12046|0
1119996000000|2005-06-28 22:00:00|12064|12064|12071|12071|12111|12111|12013|12013|0
1120082400000|2005-06-29 22:00:00|12071|12071|12080.5|12080.5|12120|12120|12041|12041|0
1120168800000|2005-06-30 22:00:00|12097|12097|11933|11933|12106|12106|11938|11938|0
1120428000000|2005-07-03 22:00:00|11933|11933|11897|11897|11949|11949|11885|11885|0
1120514400000|2005-07-04 22:00:00|11897|11897|11914|11914|11939|11939|11866|11866|0
1120600800000|2005-07-05 22:00:00|11914|11914|11930|11930|11952|11952|11889|11889|0
1120687200000|2005-07-06 22:00:00|11930|11930|11946|11946|12040|12040|11907|11907|0
1120773600000|2005-07-07 22:00:00|11946|11946|11965|11965|11986|11986|11872|11872|0
1121032800000|2005-07-10 22:00:00|11965|11965|12073|12073|12085|12085|11955|11955|0
1121119200000|2005-07-11 22:00:00|12073|12073|12239|12239|12256|12256|12050|12050|0
1121205600000|2005-07-12 22:00:00|12239|12239|12081|12081|12240|12240|12070|12070|0
1121292000000|2005-07-13 22:00:00|12081|12081|12082|12082|12125|12125|12055|12055|0
1121378400000|2005-07-14 22:00:00|12082|12082|12021|12021|12137|12137|12010|12010|0
1121637600000|2005-07-17 22:00:00|12021|12021|12050|12050|12089|12089|12020|12020|0
1121724000000|2005-07-18 22:00:00|12050|12050|12031|12031|12066|12066|11950|11950|0
1121810400000|2005-07-19 22:00:00|12031|12031|12149|12149|12187|12187|11994|11994|0
1121896800000|2005-07-20 22:00:00|12149|12149|12164|12164|12255|12255|12097|12097|0
1121983200000|2005-07-21 22:00:00|12164|12164|12053|12053|12190|12190|12052|12052|0
1122242400000|2005-07-24 22:00:00|12053|12053|12065|12065|12088|12088|12026|12026|0
1122328800000|2005-07-25 22:00:00|12065|12065|12018|12018|12069|12069|11978|11978|0
1122415200000|2005-07-26 22:00:00|12018|12018|12064|12064|12088|12088|11960|11960|0
1122501600000|2005-07-27 22:00:00|12064|12064|12126|12126|12149|12149|12032|12032|0
1122588000000|2005-07-28 22:00:00|12126|12126|12115.5|12115.5|12159|12159|12072|12072|0
1122847200000|2005-07-31 22:00:00|12122|12122|12175|12175|12249|12249|12115|12115|0
1122933600000|2005-08-01 22:00:00|12175|12175|12191|12191|12254|12254|12170|12170|0
1123020000000|2005-08-02 22:00:00|12191|12191|12331|12331|12344|12344|12147|12147|0
1123106400000|2005-08-03 22:00:00|12331|12331|12387|12387|12402|12402|12296|12296|0
1123192800000|2005-08-04 22:00:00|12387|12387|12339|12339|12395|12395|12309|12309|0
1123452000000|2005-08-07 22:00:00|12339|12339|12346|12346|12390|12390|12314|12314|0
1123538400000|2005-08-08 22:00:00|12346|12346|12376|12376|12416|12416|12327|12327|0
1123624800000|2005-08-09 22:00:00|12376|12376|12384|12384|12426|12426|12333|12333|0
1123711200000|2005-08-10 22:00:00|12384|12384|12469|12469|12476|12476|12376|12376|0
1123797600000|2005-08-11 22:00:00|12469|12469|12457|12457|12486|12486|12382|12382|0
1124056800000|2005-08-14 22:00:00|12457|12457|12368|12368|12457|12457|12343|12343|0
1124143200000|2005-08-15 22:00:00|12368|12368|12350|12350|12373|12373|12293|12293|0
1124229600000|2005-08-16 22:00:00|12350|12350|12275|12275|12369|12369|12258|12258|0
1124316000000|2005-08-17 22:00:00|12275|12275|12179|12179|12294|12294|12155|12155|0
1124402400000|2005-08-18 22:00:00|12179|12179|12161|12161|12194|12194|12124|12124|0
1124661600000|2005-08-21 22:00:00|12161|12161|12222|12222|12243|12243|12154|12154|0
1124748000000|2005-08-22 22:00:00|12222|12222|12226|12226|12255|12255|12189|12189|0
1124834400000|2005-08-23 22:00:00|12226|12226|12270|12270|12281|12281|12158|12158|0
1124920800000|2005-08-24 22:00:00|12270|12270|12297|12297|12328|12328|12254|12254|0
1125007200000|2005-08-25 22:00:00|12297|12297|12284|12284|12342|12342|12269|12269|0
1125266400000|2005-08-28 22:00:00|12284|12284|12220|12220|12345|12345|12214|12214|0
1125352800000|2005-08-29 22:00:00|12220|12220|12216|12216|12237|12237|12167|12167|0
1125439200000|2005-08-30 22:00:00|12216|12216|12271.5|12271.5|12357|12357|12186|12186|0
1125525600000|2005-08-31 22:00:00|12338|12338|12501|12501|12524|12524|12324|12324|0
1125612000000|2005-09-01 22:00:00|12501|12501|12534|12534|12589|12589|12464|12464|0
1125871200000|2005-09-04 22:00:00|12534|12534|12542|12542|12584|12584|12508|12508|0
1125957600000|2005-09-05 22:00:00|12542|12542|12465|12465|12543|12543|12441|12441|0
1126044000000|2005-09-06 22:00:00|12465|12465|12412|12412|12536|12536|12405|12405|0
1126130400000|2005-09-07 22:00:00|12412|12412|12395|12395|12456|12456|12381|12381|0
1126216800000|2005-09-08 22:00:00|12395|12395|12401|12401|12460|12460|12373|12373|0
1126476000000|2005-09-11 22:00:00|12401|12401|12275|12275|12414|12414|12269|12269|0
1126562400000|2005-09-12 22:00:00|12275|12275|12267|12267|12316|12316|12244|12244|0
1126648800000|2005-09-13 22:00:00|12267|12267|12281|12281|12334|12334|12255|12255|0
1126735200000|2005-09-14 22:00:00|12281|12281|12222|12222|12287|12287|12189|12189|0
1126821600000|2005-09-15 22:00:00|12222|12222|12166|12166|12309|12309|12195|12195|0
1127080800000|2005-09-18 22:00:00|12166|12166|12136|12136|12175|12175|12098|12098|0
1127167200000|2005-09-19 22:00:00|12136|12136|12120|12120|12191|12191|12107|12107|0
1127253600000|2005-09-20 22:00:00|12120|12120|12222|12222|12240|12240|12109|12109|0
1127340000000|2005-09-21 22:00:00|12222|12222|12155|12155|12269|12269|12130|12130|0
1127426400000|2005-09-22 22:00:00|12155|12155|12033|12033|12169|12169|12034|12034|0
1127685600000|2005-09-25 22:00:00|12033|12033|12073|12073|12080|12080|12008|12008|0
1127772000000|2005-09-26 22:00:00|12073|12073|12012|12012|12083|12083|11976|11976|0
1127858400000|2005-09-27 22:00:00|12012|12012|12040|12040|12055|12055|11989|11989|0
1127944800000|2005-09-28 22:00:00|12040|12040|12033|12033|12076|12076|12003|12003|0
1128031200000|2005-09-29 22:00:00|12033|12033|12042|12042|12089|12089|11995|11995|0
1128290400000|2005-10-02 22:00:00|12021|12021|11920|11920|12032|12032|11899|11899|0
1128376800000|2005-10-03 22:00:00|11920|11920|11916|11916|11949|11949|11899|11899|0
1128463200000|2005-10-04 22:00:00|11916|11916|11985|11985|11986|11986|11913|11913|0
1128549600000|2005-10-05 22:00:00|11985|11985|12184|12184|12206|12206|11981|11981|0
1128636000000|2005-10-06 22:00:00|12184|12184|12117|12117|12184|12184|12092|12092|0
1128895200000|2005-10-09 22:00:00|12117|12117|12064|12064|12153|12153|12037|12037|0
1128981600000|2005-10-10 22:00:00|12064|12064|11991|11991|12070|12070|11973|11973|0
1129068000000|2005-10-11 22:00:00|11991|11991|12025|12025|12053|12053|11951|11951|0
1129154400000|2005-10-12 22:00:00|12025|12025|12026|12026|12037|12037|11910|11910|0
1129240800000|2005-10-13 22:00:00|12026|12026|12081|12081|12108|12108|11975|11975|0
1129500000000|2005-10-16 22:00:00|12081|12081|12018|12018|12121|12121|12008|12008|0
1129586400000|2005-10-17 22:00:00|12018|12018|11962|11962|12022|12022|11912|11912|0
1129672800000|2005-10-18 22:00:00|11962|11962|11987|11987|12003|12003|11873|11873|0
1129759200000|2005-10-19 22:00:00|11987|11987|12016|12016|12024|12024|11946|11946|0
1129845600000|2005-10-20 22:00:00|12016|12016|11946|11946|12077|12077|11927|11927|0
1130104800000|2005-10-23 22:00:00|11946|11946|11978|11978|12021|12021|11919|11919|0
1130191200000|2005-10-24 22:00:00|11978|11978|12108|12108|12117|12117|11933|11933|0
1130277600000|2005-10-25 22:00:00|12108|12108|12062|12062|12139|12139|12047|12047|0
1130364000000|2005-10-26 22:00:00|12062|12062|12137|12137|12174|12174|12041|12041|0
1130450400000|2005-10-27 22:00:00|12137|12137|12056|12056|12170|12170|12047|12047|0
1130713200000|2005-10-30 23:00:00|12056|12056|12027.5|12027.5|12090|12090|11965|11965|0
1130799600000|2005-10-31 23:00:00|11993|11993|12022|12022|12026|12026|11968|11968|0
1130886000000|2005-11-01 23:00:00|12022|12022|12067|12067|12084|12084|11984|11984|0
1130972400000|2005-11-02 23:00:00|12067|12067|11946|11946|12084|12084|11931|11931|0
1131058800000|2005-11-03 23:00:00|11946|11946|11813|11813|11995|11995|11800|11800|0
1131318000000|2005-11-06 23:00:00|11813|11813|11803|11803|11835|11835|11771|11771|0
1131404400000|2005-11-07 23:00:00|11803|11803|11781|11781|11805|11805|11706|11706|0
1131490800000|2005-11-08 23:00:00|11781|11781|11765|11765|11793|11793|11715|11715|0
1131577200000|2005-11-09 23:00:00|11765|11765|11682|11682|11798|11798|11675|11675|0
1131663600000|2005-11-10 23:00:00|11682|11682|11722|11722|11732|11732|11668|11668|0
1131922800000|2005-11-13 23:00:00|11722|11722|11687|11687|11773|11773|11658|11658|0
1132009200000|2005-11-14 23:00:00|11687|11687|11718|11718|11729|11729|11638|11638|0
1132095600000|2005-11-15 23:00:00|11718|11718|11665|11665|11737|11737|11642|11642|0
1132182000000|2005-11-16 23:00:00|11665|11665|11756|11756|11764|11764|11638|11638|0
1132268400000|2005-11-17 23:00:00|11756|11756|11774|11774|11794|11794|11661|11661|0
1132527600000|2005-11-20 23:00:00|11774|11774|11726|11726|11839|11839|11716|11716|0
1132614000000|2005-11-21 23:00:00|11726|11726|11818|11818|11824|11824|11683|11683|0
1132700400000|2005-11-22 23:00:00|11818|11818|11823|11823|11864|11864|11760|11760|0
1132786800000|2005-11-23 23:00:00|11823|11823|11786|11786|11825|11825|11764|11764|0
1132873200000|2005-11-24 23:00:00|11786|11786|11713|11713|11789|11789|11707|11707|0
1133132400000|2005-11-27 23:00:00|11713|11713|11843|11843|11902|11902|11679|11679|0
1133218800000|2005-11-28 23:00:00|11843|11843|11776|11776|11862|11862|11736|11736|0
1133305200000|2005-11-29 23:00:00|11776|11776|11777.5|11777.5|11803|11803|11752|11752|0
1133391600000|2005-11-30 23:00:00|11787|11787|11731|11731|11804|11804|11687|11687|0
1133478000000|2005-12-01 23:00:00|11731|11731|11703|11703|11749|11749|11659|11659|0
1133737200000|2005-12-04 23:00:00|11703|11703|11788|11788|11819|11819|11686|11686|0
1133823600000|2005-12-05 23:00:00|11788|11788|11783|11783|11807|11807|11753|11753|0
1133910000000|2005-12-06 23:00:00|11783|11783|11720|11720|11802|11802|11700|11700|0
1133996400000|2005-12-07 23:00:00|11720|11720|11818|11818|11849|11849|11700|11700|0
1134082800000|2005-12-08 23:00:00|11818|11818|11780|11780|11837|11837|11763|11763|0
1134342000000|2005-12-11 23:00:00|11780|11780|11951|11951|11983|11983|11776|11776|0
1134428400000|2005-12-12 23:00:00|11951|11951|11943|11943|11986|11986|11902|11902|0
1134514800000|2005-12-13 23:00:00|11943|11943|12001|12001|12061|12061|11928|11928|0
1134601200000|2005-12-14 23:00:00|12001|12001|11974|11974|12039|12039|11933|11933|0
1134687600000|2005-12-15 23:00:00|11974|11974|12026|12026|12027|12027|11933|11933|0
1134946800000|2005-12-18 23:00:00|12026|12026|12005|12005|12039|12039|11972|11972|0
1135033200000|2005-12-19 23:00:00|12005|12005|11857|11857|12013|12013|11836|11836|0
1135119600000|2005-12-20 23:00:00|11857|11857|11835|11835|11911|11911|11798|11798|0
1135206000000|2005-12-21 23:00:00|11835|11835|11867|11867|11900|11900|11808|11808|0
1135292400000|2005-12-22 23:00:00|11867|11867|11859|11859|11884|11884|11828|11828|0
1135551600000|2005-12-25 23:00:00|11859|11859|11845|11845|11866|11866|11830|11830|0
1135638000000|2005-12-26 23:00:00|11845|11845|11826|11826|11878|11878|11826|11826|0
1135724400000|2005-12-27 23:00:00|11826|11826|11834|11834|11932|11932|11810|11810|0
1135810800000|2005-12-28 23:00:00|11834|11834|11843|11843|11882|11882|11814|11814|0
1135897200000|2005-12-29 23:00:00|11843|11843|11831|11831|11887|11887|11775|11775|0
1136156400000|2006-01-01 23:00:00|11844|11844|11822|11822|11867|11867|11798|11798|0
1136242800000|2006-01-02 23:00:00|11822|11822|12012|12012|12030|12030|11808|11808|0
1136329200000|2006-01-03 23:00:00|12012|12012|12122|12122|12144|12144|12003|12003|0
1136415600000|2006-01-04 23:00:00|12122|12122|12106|12106|12122|12122|12063|12063|0
1136502000000|2006-01-05 23:00:00|12106|12106|12146|12146|12180|12180|12077|12077|0
1136761200000|2006-01-08 23:00:00|12146|12146|12082|12082|12154|12154|12049|12049|0
1136847600000|2006-01-09 23:00:00|12082|12082|12061|12061|12109|12109|12034|12034|0
1136934000000|2006-01-10 23:00:00|12061|12061|12123|12123|12144|12144|12042|12042|0
1137020400000|2006-01-11 23:00:00|12123|12123|12034|12034|12163|12163|12004|12004|0
1137106800000|2006-01-12 23:00:00|12034|12034|12148|12148|12142|12142|12024|12024|0
1137366000000|2006-01-15 23:00:00|12148|12148|12117|12117|12174|12174|12102|12102|0
1137452400000|2006-01-16 23:00:00|12117|12117|12104|12104|12143|12143|12048|12048|0
1137538800000|2006-01-17 23:00:00|12104|12104|12115|12115|12159|12159|12068|12068|0
1137625200000|2006-01-18 23:00:00|12115|12115|12098|12098|12124|12124|12052|12052|0
1137711600000|2006-01-19 23:00:00|12098|12098|12139|12139|12140|12140|12039|12039|0
1137970800000|2006-01-22 23:00:00|12139|12139|12307|12307|12311|12311|12136|12136|0
1138057200000|2006-01-23 23:00:00|12307|12307|12283|12283|12323|12323|12256|12256|0
1138143600000|2006-01-24 23:00:00|12283|12283|12242|12242|12323|12323|12233|12233|0
1138230000000|2006-01-25 23:00:00|12242|12242|12204|12204|12270|12270|12198|12198|0
1138316400000|2006-01-26 23:00:00|12204|12204|12105|12105|12235|12235|12084|12084|0
1138575600000|2006-01-29 23:00:00|12105|12105|12091|12091|12115|12115|12060|12060|0
1138662000000|2006-01-30 23:00:00|12091|12091|12132|12132|12189|12189|12075|12075|0
1138748400000|2006-01-31 23:00:00|12152|12152|12056|12056|12165|12165|12047|12047|0
1138834800000|2006-02-01 23:00:00|12056|12056|12090|12090|12108|12108|12030|12030|0
1138921200000|2006-02-02 23:00:00|12090|12090|12035|12035|12112|12112|11967|11967|0
1139180400000|2006-02-05 23:00:00|12035|12035|11965|11965|12047|12047|11943|11943|0
1139266800000|2006-02-06 23:00:00|11965|11965|11977|11977|12015|12015|11938|11938|0
1139353200000|2006-02-07 23:00:00|11977|11977|11962|11962|11994|11994|11921|11921|0
1139439600000|2006-02-08 23:00:00|11962|11962|11979|11979|11995|11995|11944|11944|0
1139526000000|2006-02-09 23:00:00|11979|11979|11900|11900|12026|12026|11890|11890|0
1139785200000|2006-02-12 23:00:00|11900|11900|11899|11899|11922|11922|11875|11875|0
1139871600000|2006-02-13 23:00:00|11899|11899|11914|11914|11924|11924|11855|11855|0
1139958000000|2006-02-14 23:00:00|11914|11914|11890|11890|11954|11954|11869|11869|0
1140044400000|2006-02-15 23:00:00|11890|11890|11903|11903|11902|11902|11845|11845|0
1140130800000|2006-02-16 23:00:00|11903|11903|11930|11930|11943|11943|11855|11855|0
1140390000000|2006-02-19 23:00:00|11930|11930|11935|11935|11974|11974|11921|11921|0
1140476400000|2006-02-20 23:00:00|11935|11935|11912|11912|11942|11942|11887|11887|0
1140562800000|2006-02-21 23:00:00|11912|11912|11910|11910|11930|11930|11858|11858|0
1140649200000|2006-02-22 23:00:00|11910|11910|11921|11921|11971|11971|11888|11888|0
1140735600000|2006-02-23 23:00:00|11921|11921|11871|11871|11934|11934|11861|11861|0
1140994800000|2006-02-26 23:00:00|11871|11871|11846|11846|11879|11879|11823|11823|0
1141081200000|2006-02-27 23:00:00|11846|11846|11886.5|11886.5|11941|11941|11832|11832|0
1141167600000|2006-02-28 23:00:00|11920|11920|11916|11916|11974|11974|11889|11889|0
1141254000000|2006-03-01 23:00:00|11916|11916|12037|12037|12045|12045|11910|11910|0
1141340400000|2006-03-02 23:00:00|12037|12037|12048|12048|12052|12052|11992|11992|0
1141599600000|2006-03-05 23:00:00|12048|12048|12017|12017|12093|12093|11988|11988|0
1141686000000|2006-03-06 23:00:00|12017|12017|11885|11885|12022|12022|11866|11866|0
1141772400000|2006-03-07 23:00:00|11885|11885|11923|11923|11940|11940|11869|11869|0
1141858800000|2006-03-08 23:00:00|11923|11923|11911|11911|11953|11953|11900|11900|0
1141945200000|2006-03-09 23:00:00|11911|11911|11914|11914|11933|11933|11858|11858|0
1142204400000|2006-03-12 23:00:00|11914|11914|11959|11959|11970|11970|11908|11908|0
1142290800000|2006-03-13 23:00:00|11959|11959|12011|12011|12032|12032|11935|11935|0
1142377200000|2006-03-14 23:00:00|12011|12011|12068|12068|12074|12074|12003|12003|0
1142463600000|2006-03-15 23:00:00|12068|12068|12175|12175|12189|12189|12032|12032|0
1142550000000|2006-03-16 23:00:00|12175|12175|12183|12183|12207|12207|12138|12138|0
1142809200000|2006-03-19 23:00:00|12183|12183|12167|12167|12197|12197|12145|12145|0
1142895600000|2006-03-20 23:00:00|12167|12167|12092|12092|12167|12167|12072|12072|0
1142982000000|2006-03-21 23:00:00|12092|12092|12074|12074|12114|12114|12062|12062|0
1143068400000|2006-03-22 23:00:00|12074|12074|11970|11970|12081|12081|11953|11953|0
1143154800000|2006-03-23 23:00:00|11970|11970|12037|12037|12046|12046|11948|11948|0
1143410400000|2006-03-26 22:00:00|12037|12037|12012|12012|12061|12061|12001|12001|0
1143496800000|2006-03-27 22:00:00|12012|12012|12000|12000|12109|12109|11990|11990|0
1143583200000|2006-03-28 22:00:00|12000|12000|12027|12027|12049|12049|11975|11975|0
1143669600000|2006-03-29 22:00:00|12027|12027|12163|12163|12169|12169|12019|12019|0
1143756000000|2006-03-30 22:00:00|12163|12163|12125.5|12125.5|12175|12175|12076|12076|0
1144015200000|2006-04-02 22:00:00|12119|12119|12131|12131|12148|12148|12029|12029|0
1144101600000|2006-04-03 22:00:00|12131|12131|12259|12259|12277|12277|12116|12116|0
1144188000000|2006-04-04 22:00:00|12259|12259|12296|12296|12306|12306|12241|12241|0
1144274400000|2006-04-05 22:00:00|12296|12296|12220|12220|12333|12333|12195|12195|0
1144360800000|2006-04-06 22:00:00|12220|12220|12108|12108|12225|12225|12085|12085|0
1144620000000|2006-04-09 22:00:00|12108|12108|12111|12111|12129|12129|12074|12074|0
1144706400000|2006-04-10 22:00:00|12111|12111|12140|12140|12154|12154|12088|12088|0
1144792800000|2006-04-11 22:00:00|12140|12140|12102|12102|12168|12168|12064|12064|0
1144879200000|2006-04-12 22:00:00|12102|12102|12106|12106|12133|12133|12063|12063|0
1144965600000|2006-04-13 22:00:00|12106|12106|12122|12122|12118|12118|12090|12090|0
1145224800000|2006-04-16 22:00:00|12122|12122|12256|12256|12289|12289|12120|12120|0
1145311200000|2006-04-17 22:00:00|12256|12256|12357|12357|12360|12360|12221|12221|0
1145397600000|2006-04-18 22:00:00|12357|12357|12381|12381|12394|12394|12282|12282|0
1145484000000|2006-04-19 22:00:00|12381|12381|12314|12314|12381|12381|12284|12284|0
1145570400000|2006-04-20 22:00:00|12314|12314|12371|12371|12360|12360|12264|12264|0
1145829600000|2006-04-23 22:00:00|12371|12371|12385|12385|12414|12414|12330|12330|0
1145916000000|2006-04-24 22:00:00|12385|12385|12428|12428|12439|12439|12363|12363|0
1146002400000|2006-04-25 22:00:00|12428|12428|12446|12446|12470|12470|12384|12384|0
1146088800000|2006-04-26 22:00:00|12446|12446|12527|12527|12548|12548|12401|12401|0
1146175200000|2006-04-27 22:00:00|12527|12527|12578.5|12578.5|12639|12639|12518|12518|0
1146434400000|2006-04-30 22:00:00|12625|12625|12568|12568|12690|12690|12553|12553|0
1146520800000|2006-05-01 22:00:00|12568|12568|12613|12613|12667|12667|12556|12556|0
1146607200000|2006-05-02 22:00:00|12613|12613|12629|12629|12669|12669|12588|12588|0
1146693600000|2006-05-03 22:00:00|12629|12629|12689|12689|12723|12723|12569|12569|0
1146780000000|2006-05-04 22:00:00|12689|12689|12740|12740|12765|12765|12670|12670|0
1147039200000|2006-05-07 22:00:00|12740|12740|12699|12699|12787|12787|12690|12690|0
1147125600000|2006-05-08 22:00:00|12699|12699|12760|12760|12783|12783|12659|12659|0
1147212000000|2006-05-09 22:00:00|12760|12760|12783|12783|12831|12831|12749|12749|0
1147298400000|2006-05-10 22:00:00|12783|12783|12835|12835|12872|12872|12684|12684|0
1147384800000|2006-05-11 22:00:00|12835|12835|12948|12948|12956|12956|12828|12828|0
1147644000000|2006-05-14 22:00:00|12948|12948|12796|12796|12971|12971|12776|12776|0
1147730400000|2006-05-15 22:00:00|12796|12796|12859|12859|12868|12868|12767|12767|0
1147816800000|2006-05-16 22:00:00|12859|12859|12729|12729|12921|12921|12700|12700|0
1147903200000|2006-05-17 22:00:00|12729|12729|12855|12855|12864|12864|12720|12720|0
1147989600000|2006-05-18 22:00:00|12855|12855|12758|12758|12864|12864|12692|12692|0
1148248800000|2006-05-21 22:00:00|12758|12758|12865|12865|12886|12886|12692|12692|0
1148335200000|2006-05-22 22:00:00|12865|12865|12813|12813|12878|12878|12802|12802|0
1148421600000|2006-05-23 22:00:00|12813|12813|12758|12758|12893|12893|12728|12728|0
1148508000000|2006-05-24 22:00:00|12758|12758|12813|12813|12818|12818|12745|12745|0
1148594400000|2006-05-25 22:00:00|12813|12813|12729|12729|12834|12834|12698|12698|0
1148853600000|2006-05-28 22:00:00|12729|12729|12747|12747|12768|12768|12717|12717|0
1148940000000|2006-05-29 22:00:00|12747|12747|12874|12874|12909|12909|12739|12739|0
1149026400000|2006-05-30 22:00:00|12874|12874|12852.5|12852.5|12903|12903|12802|12802|0
1149112800000|2006-05-31 22:00:00|12812|12812|12810|12810|12824|12824|12720|12720|0
1149199200000|2006-06-01 22:00:00|12810|12810|12928|12928|12939|12939|12792|12792|0
1149458400000|2006-06-04 22:00:00|12928|12928|12906|12906|12979|12979|12898|12898|0
1149544800000|2006-06-05 22:00:00|12906|12906|12818|12818|12936|12936|12806|12806|0
1149631200000|2006-06-06 22:00:00|12818|12818|12793|12793|12837|12837|12757|12757|0
1149717600000|2006-06-07 22:00:00|12793|12793|12650|12650|12808|12808|12624|12624|0
1149804000000|2006-06-08 22:00:00|12650|12650|12616|12616|12683|12683|12593|12593|0
1150063200000|2006-06-11 22:00:00|12616|12616|12580|12580|12651|12651|12565|12565|0
1150149600000|2006-06-12 22:00:00|12580|12580|12546|12546|12618|12618|12528|12528|0
1150236000000|2006-06-13 22:00:00|12546|12546|12604|12604|12648|12648|12532|12532|0
1150322400000|2006-06-14 22:00:00|12604|12604|12631|12631|12658|12658|12577|12577|0
1150408800000|2006-06-15 22:00:00|12631|12631|12647|12647|12675|12675|12616|12616|0
1150668000000|2006-06-18 22:00:00|12647|12647|12577|12577|12653|12653|12549|12549|0
1150754400000|2006-06-19 22:00:00|12577|12577|12582|12582|12617|12617|12536|12536|0
1150840800000|2006-06-20 22:00:00|12582|12582|12663|12663|12678|12678|12577|12577|0
1150927200000|2006-06-21 22:00:00|12663|12663|12569|12569|12680|12680|12548|12548|0
1151013600000|2006-06-22 22:00:00|12569|12569|12502|12502|12593|12593|12476|12476|0
1151272800000|2006-06-25 22:00:00|12502|12502|12587|12587|12603|12603|12499|12499|0
1151359200000|2006-06-26 22:00:00|12587|12587|12579|12579|12618|12618|12558|12558|0
1151445600000|2006-06-27 22:00:00|12579|12579|12549|12549|12584|12584|12514|12514|0
1151532000000|2006-06-28 22:00:00|12549|12549|12665|12665|12667|12667|12514|12514|0
1151618400000|2006-06-29 22:00:00|12665|12665|12724|12724|12794|12794|12654|12654|0
1151877600000|2006-07-02 22:00:00|12787|12787|12788|12788|12822|12822|12759|12759|0
1151964000000|2006-07-03 22:00:00|12788|12788|12785|12785|12823|12823|12783|12783|0
1152050400000|2006-07-04 22:00:00|12785|12785|12721|12721|12839|12839|12702|12702|0
1152136800000|2006-07-05 22:00:00|12721|12721|12777|12777|12783|12783|12717|12717|0
1152223200000|2006-07-06 22:00:00|12777|12777|12810|12810|12861|12861|12762|12762|0
1152482400000|2006-07-09 22:00:00|12810|12810|12734|12734|12816|12816|12716|12716|0
1152568800000|2006-07-10 22:00:00|12734|12734|12762|12762|12777|12777|12702|12702|0
1152655200000|2006-07-11 22:00:00|12762|12762|12700|12700|12780|12780|12673|12673|0
1152741600000|2006-07-12 22:00:00|12700|12700|12691|12691|12733|12733|12663|12663|0
1152828000000|2006-07-13 22:00:00|12691|12691|12631|12631|12697|12697|12624|12624|0
1153087200000|2006-07-16 22:00:00|12631|12631|12519|12519|12646|12646|12508|12508|0
1153173600000|2006-07-17 22:00:00|12519|12519|12502|12502|12559|12559|12472|12472|0
1153260000000|2006-07-18 22:00:00|12502|12502|12590|12590|12609|12609|12456|12456|0
1153346400000|2006-07-19 22:00:00|12590|12590|12627|12627|12654|12654|12586|12586|0
1153432800000|2006-07-20 22:00:00|12627|12627|12700|12700|12696|12696|12621|12621|0
1153692000000|2006-07-23 22:00:00|12700|12700|12629|12629|12707|12707|12608|12608|0
1153778400000|2006-07-24 22:00:00|12629|12629|12578|12578|12674|12674|12559|12559|0
1153864800000|2006-07-25 22:00:00|12578|12578|12714|12714|12724|12724|12558|12558|0
1153951200000|2006-07-26 22:00:00|12714|12714|12694|12694|12772|12772|12679|12679|0
1154037600000|2006-07-27 22:00:00|12694|12694|12765|12765|12769|12769|12655|12655|0
1154296800000|2006-07-30 22:00:00|12765|12765|12760|12760|12783|12783|12737|12737|0
1154383200000|2006-07-31 22:00:00|12761|12761|12822|12822|12829|12829|12718|12718|0
1154469600000|2006-08-01 22:00:00|12822|12822|12787|12787|12835|12835|12773|12773|0
1154556000000|2006-08-02 22:00:00|12787|12787|12800|12800|12833|12833|12739|12739|0
1154642400000|2006-08-03 22:00:00|12800|12800|12881|12881|12909|12909|12757|12757|0
1154901600000|2006-08-06 22:00:00|12881|12881|12828|12828|12892|12892|12828|12828|0
1154988000000|2006-08-07 22:00:00|12828|12828|12820|12820|12893|12893|12803|12803|0
1155074400000|2006-08-08 22:00:00|12820|12820|12862|12862|12903|12903|12763|12763|0
1155160800000|2006-08-09 22:00:00|12862|12862|12790|12790|12912|12912|12745|12745|0
1155247200000|2006-08-10 22:00:00|12790|12790|12712|12712|12798|12798|12713|12713|0
1155506400000|2006-08-13 22:00:00|12712|12712|12721|12721|12766|12766|12704|12704|0
1155592800000|2006-08-14 22:00:00|12721|12721|12782|12782|12804|12804|12693|12693|0
1155679200000|2006-08-15 22:00:00|12782|12782|12840|12840|12867|12867|12766|12766|0
1155765600000|2006-08-16 22:00:00|12840|12840|12828|12828|12890|12890|12811|12811|0
1155852000000|2006-08-17 22:00:00|12828|12828|12826|12826|12845|12845|12778|12778|0
1156111200000|2006-08-20 22:00:00|12826|12826|12885|12885|12939|12939|12824|12824|0
1156197600000|2006-08-21 22:00:00|12885|12885|12803|12803|12890|12890|12781|12781|0
1156284000000|2006-08-22 22:00:00|12803|12803|12782|12782|12852|12852|12774|12774|0
1156370400000|2006-08-23 22:00:00|12782|12782|12766|12766|12843|12843|12749|12749|0
1156456800000|2006-08-24 22:00:00|12766|12766|12760|12760|12783|12783|12724|12724|0
1156716000000|2006-08-27 22:00:00|12760|12760|12783|12783|12821|12821|12753|12753|0
1156802400000|2006-08-28 22:00:00|12783|12783|12822|12822|12842|12842|12747|12747|0
1156888800000|2006-08-29 22:00:00|12822|12822|12834|12834|12853|12853|12809|12809|0
1156975200000|2006-08-30 22:00:00|12834|12834|12831.5|12831.5|12880|12880|12783|12783|0
1157061600000|2006-08-31 22:00:00|12803|12803|12844|12844|12847|12847|12753|12753|0
1157320800000|2006-09-03 22:00:00|12844|12844|12861|12861|12874|12874|12836|12836|0
1157407200000|2006-09-04 22:00:00|12861|12861|12817|12817|12865|12865|12793|12793|0
1157493600000|2006-09-05 22:00:00|12817|12817|12801|12801|12836|12836|12766|12766|0
1157580000000|2006-09-06 22:00:00|12801|12801|12732|12732|12832|12832|12704|12704|0
1157666400000|2006-09-07 22:00:00|12732|12732|12667|12667|12742|12742|12649|12649|0
1157925600000|2006-09-10 22:00:00|12667|12667|12699|12699|12742|12742|12646|12646|0
1158012000000|2006-09-11 22:00:00|12699|12699|12683|12683|12733|12733|12669|12669|0
1158098400000|2006-09-12 22:00:00|12683|12683|12696|12696|12717|12717|12664|12664|0
1158184800000|2006-09-13 22:00:00|12696|12696|12721|12721|12753|12753|12672|12672|0
1158271200000|2006-09-14 22:00:00|12721|12721|12634|12634|12735|12735|12629|12629|0
1158530400000|2006-09-17 22:00:00|12634|12634|12696|12696|12710|12710|12628|12628|0
1158616800000|2006-09-18 22:00:00|12696|12696|12672|12672|12726|12726|12648|12648|0
1158703200000|2006-09-19 22:00:00|12672|12672|12687|12687|12728|12728|12660|12660|0
1158789600000|2006-09-20 22:00:00|12687|12687|12780|12780|12798|12798|12680|12680|0
1158876000000|2006-09-21 22:00:00|12780|12780|12789|12789|12832|12832|12771|12771|0
1159135200000|2006-09-24 22:00:00|12789|12789|12745|12745|12823|12823|12729|12729|0
1159221600000|2006-09-25 22:00:00|12745|12745|12682|12682|12762|12762|12660|12660|0
1159308000000|2006-09-26 22:00:00|12682|12682|12696|12696|12718|12718|12667|12667|0
1159394400000|2006-09-27 22:00:00|12696|12696|12697|12697|12733|12733|12675|12675|0
1159480800000|2006-09-28 22:00:00|12697|12697|12675|12675|12713|12713|12637|12637|0
1159740000000|2006-10-01 22:00:00|12681|12681|12736|12736|12758|12758|12659|12659|0
1159826400000|2006-10-02 22:00:00|12736|12736|12728|12728|12767|12767|12717|12717|0
1159912800000|2006-10-03 22:00:00|12728|12728|12713|12713|12742|12742|12664|12664|0
1159999200000|2006-10-04 22:00:00|12713|12713|12687|12687|12728|12728|12670|12670|0
1160085600000|2006-10-05 22:00:00|12687|12687|12591|12591|12714|12714|12571|12571|0
1160344800000|2006-10-08 22:00:00|12591|12591|12592|12592|12616|12616|12583|12583|0
1160431200000|2006-10-09 22:00:00|12592|12592|12533|12533|12617|12617|12516|12516|0
1160517600000|2006-10-10 22:00:00|12533|12533|12516|12516|12557|12557|12500|12500|0
1160604000000|2006-10-11 22:00:00|12516|12516|12553|12553|12566|12566|12514|12514|0
1160690400000|2006-10-12 22:00:00|12553|12553|12498|12498|12577|12577|12481|12481|0
1160949600000|2006-10-15 22:00:00|12498|12498|12531|12531|12537|12537|12486|12486|0
1161036000000|2006-10-16 22:00:00|12531|12531|12532|12532|12566|12566|12506|12506|0
1161122400000|2006-10-17 22:00:00|12532|12532|12532|12532|12559|12559|12498|12498|0
1161208800000|2006-10-18 22:00:00|12532|12532|12624|12624|12642|12642|12528|12528|0
1161295200000|2006-10-19 22:00:00|12624|12624|12617|12617|12639|12639|12595|12595|0
1161554400000|2006-10-22 22:00:00|12617|12617|12546|12546|12621|12621|12533|12533|0
1161640800000|2006-10-23 22:00:00|12546|12546|12551|12551|12576|12576|12522|12522|0
1161727200000|2006-10-24 22:00:00|12551|12551|12600|12600|12623|12623|12548|12548|0
1161813600000|2006-10-25 22:00:00|12600|12600|12685|12685|12702|12702|12598|12598|0
1161900000000|2006-10-26 22:00:00|12685|12685|12730|12730|12750|12750|12661|12661|0
1162162800000|2006-10-29 23:00:00|12730|12730|12724|12724|12737|12737|12697|12697|0
1162249200000|2006-10-30 23:00:00|12724|12724|12730|12730|12783|12783|12677|12677|0
1162335600000|2006-10-31 23:00:00|12761|12761|12755|12755|12798|12798|12740|12740|0
1162422000000|2006-11-01 23:00:00|12755|12755|12777|12777|12785|12785|12735|12735|0
1162508400000|2006-11-02 23:00:00|12777|12777|12717|12717|12791|12791|12680|12680|0
1162767600000|2006-11-05 23:00:00|12717|12717|12722|12722|12725|12725|12687|12687|0
1162854000000|2006-11-06 23:00:00|12722|12722|12772|12772|12819|12819|12719|12719|0
1162940400000|2006-11-07 23:00:00|12772|12772|12755|12755|12810|12810|12743|12743|0
1163026800000|2006-11-08 23:00:00|12755|12755|12827|12827|12848|12848|12749|12749|0
1163113200000|2006-11-09 23:00:00|12827|12827|12842|12842|12900|12900|12825|12825|0
1163372400000|2006-11-12 23:00:00|12842|12842|12805|12805|12877|12877|12793|12793|0
1163458800000|2006-11-13 23:00:00|12805|12805|12812|12812|12871|12871|12788|12788|0
1163545200000|2006-11-14 23:00:00|12812|12812|12825|12825|12835|12835|12771|12771|0
1163631600000|2006-11-15 23:00:00|12825|12825|12792|12792|12841|12841|12783|12783|0
1163718000000|2006-11-16 23:00:00|12792|12792|12828|12828|12845|12845|12760|12760|0
1163977200000|2006-11-19 23:00:00|12828|12828|12816|12816|12854|12854|12803|12803|0
1164063600000|2006-11-20 23:00:00|12816|12816|12842|12842|12854|12854|12796|12796|0
1164150000000|2006-11-21 23:00:00|12842|12842|12944|12944|12957|12957|12835|12835|0
1164236400000|2006-11-22 23:00:00|12944|12944|12943|12943|12975|12975|12925|12925|0
1164322800000|2006-11-23 23:00:00|12943|12943|13170|13170|13109|13109|12941|12941|0
1164582000000|2006-11-26 23:00:00|13170|13170|13132|13132|13172|13172|13085|13085|0
1164668400000|2006-11-27 23:00:00|13132|13132|13198|13198|13209|13209|13114|13114|0
1164754800000|2006-11-28 23:00:00|13198|13198|13153|13153|13218|13218|13130|13130|0
1164841200000|2006-11-29 23:00:00|13153|13153|13207|13207|13274|13274|13140|13140|0
1164927600000|2006-11-30 23:00:00|13241|13241|13332|13332|13348|13348|13215|13215|0
1165186800000|2006-12-03 23:00:00|13332|13332|13337|13337|13367|13367|13280|13280|0
1165273200000|2006-12-04 23:00:00|13337|13337|13316|13316|13363|13363|13284|13284|0
1165359600000|2006-12-05 23:00:00|13316|13316|13281|13281|13341|13341|13253|13253|0
1165446000000|2006-12-06 23:00:00|13281|13281|13285|13285|13326|13326|13273|13273|0
1165532400000|2006-12-07 23:00:00|13285|13285|13176|13176|13364|13364|13190|13190|0
1165791600000|2006-12-10 23:00:00|13176|13176|13237|13237|13263|13263|13129|13129|0
1165878000000|2006-12-11 23:00:00|13237|13237|13280|13280|13291|13291|13210|13210|0
1165964400000|2006-12-12 23:00:00|13280|13280|13214|13214|13288|13288|13189|13189|0
1166050800000|2006-12-13 23:00:00|13214|13214|13142|13142|13253|13253|13139|13139|0
1166137200000|2006-12-14 23:00:00|13142|13142|13081|13081|13186|13186|13057|13057|0
1166396400000|2006-12-17 23:00:00|13081|13081|13100|13100|13120|13120|13051|13051|0
1166482800000|2006-12-18 23:00:00|13100|13100|13186|13186|13215|13215|13080|13080|0
1166569200000|2006-12-19 23:00:00|13186|13186|13173|13173|13244|13244|13158|13158|0
1166655600000|2006-12-20 23:00:00|13173|13173|13172|13172|13216|13216|13138|13138|0
1166742000000|2006-12-21 23:00:00|13172|13172|13132|13132|13214|13214|13107|13107|0
1167001200000|2006-12-24 23:00:00|13132|13132|13116|13116|13164|13164|13098|13098|0
1167087600000|2006-12-25 23:00:00|13116|13116|13096|13096|13141|13141|13088|13088|0
1167174000000|2006-12-26 23:00:00|13096|13096|13117|13117|13178|13178|13091|13091|0
1167260400000|2006-12-27 23:00:00|13117|13117|13147|13147|13202|13202|13103|13103|0
1167346800000|2006-12-28 23:00:00|13147|13147|13170|13170|13205|13205|13135|13135|0
1167606000000|2006-12-31 23:00:00|13196|13196|13199|13199|13202|13202|13171|13171|0
1167692400000|2007-01-01 23:00:00|13199|13199|13271|13271|13297|13297|13195|13195|0
1167778800000|2007-01-02 23:00:00|13271|13271|13166|13166|13290|13290|13144|13144|0
1167865200000|2007-01-03 23:00:00|13166|13166|13084|13084|13181|13181|13073|13073|0
1167951600000|2007-01-04 23:00:00|13084|13084|13012|13012|13105|13105|12979|12979|0
1168210800000|2007-01-07 23:00:00|13012|13012|13022|13022|13036|13036|12971|12971|0
1168297200000|2007-01-08 23:00:00|13022|13022|13000|13000|13053|13053|12984|12984|0
1168383600000|2007-01-09 23:00:00|13000|13000|12936|12936|13006|13006|12929|12929|0
1168470000000|2007-01-10 23:00:00|12936|12936|12890|12890|13015|13015|12880|12880|0
1168556400000|2007-01-11 23:00:00|12890|12890|12926|12926|12944|12944|12864|12864|0
1168815600000|2007-01-14 23:00:00|12926|12926|12939|12939|12958|12958|12913|12913|0
1168902000000|2007-01-15 23:00:00|12939|12939|12917|12917|12990|12990|12907|12907|0
1168988400000|2007-01-16 23:00:00|12917|12917|12943|12943|12950|12950|12895|12895|0
1169074800000|2007-01-17 23:00:00|12943|12943|12961|12961|12977|12977|12895|12895|0
1169161200000|2007-01-18 23:00:00|12961|12961|12961|12961|13001|13001|12912|12912|0
1169420400000|2007-01-21 23:00:00|12961|12961|12948|12948|12981|12981|12919|12919|0
1169506800000|2007-01-22 23:00:00|12948|12948|13021|13021|13045|13045|12927|12927|0
1169593200000|2007-01-23 23:00:00|13021|13021|12965|12965|13036|13036|12946|12946|0
1169679600000|2007-01-24 23:00:00|12965|12965|12935|12935|13002|13002|12913|12913|0
1169766000000|2007-01-25 23:00:00|12935|12935|12919|12919|12944|12944|12875|12875|0
1170025200000|2007-01-28 23:00:00|12919|12919|12955|12955|12967|12967|12897|12897|0
1170111600000|2007-01-29 23:00:00|12955|12955|12967|12967|12981|12981|12941|12941|0
1170198000000|2007-01-30 23:00:00|12967|12967|12978.5|12978.5|13036|13036|12921|12921|0
1170284400000|2007-01-31 23:00:00|13030|13030|13023|13023|13052|13052|12998|12998|0
1170370800000|2007-02-01 23:00:00|13023|13023|12963|12963|13064|13064|12949|12949|0
1170630000000|2007-02-04 23:00:00|12963|12963|12929|12929|12969|12969|12912|12912|0
1170716400000|2007-02-05 23:00:00|12929|12929|12980|12980|12990|12990|12910|12910|0
1170802800000|2007-02-06 23:00:00|12980|12980|13013|13013|13024|13024|12964|12964|0
1170889200000|2007-02-07 23:00:00|13013|13013|13039|13039|13042|13042|12973|12973|0
1170975600000|2007-02-08 23:00:00|13039|13039|12990|12990|13045|13045|12981|12981|0
1171234800000|2007-02-11 23:00:00|12990|12990|12963|12963|13039|13039|12939|12939|0
1171321200000|2007-02-12 23:00:00|12963|12963|13037|13037|13044|13044|12951|12951|0
1171407600000|2007-02-13 23:00:00|13037|13037|13129|13129|13152|13152|13023|13023|0
1171494000000|2007-02-14 23:00:00|13129|13129|13140|13140|13172|13172|13116|13116|0
1171580400000|2007-02-15 23:00:00|13140|13140|13156|13156|13146|13146|13091|13091|0
1171839600000|2007-02-18 23:00:00|13156|13156|13155|13155|13163|13163|13120|13120|0
1171926000000|2007-02-19 23:00:00|13155|13155|13144|13144|13189|13189|13127|13127|0
1172012400000|2007-02-20 23:00:00|13144|13144|13138|13138|13166|13166|13109|13109|0
1172098800000|2007-02-21 23:00:00|13138|13138|13122|13122|13144|13144|13078|13078|0
1172185200000|2007-02-22 23:00:00|13122|13122|13162|13162|13188|13188|13100|13100|0
1172444400000|2007-02-25 23:00:00|13162|13162|13186|13186|13198|13198|13149|13149|0
1172530800000|2007-02-26 23:00:00|13186|13186|13242|13242|13259|13259|13158|13158|0
1172617200000|2007-02-27 23:00:00|13242|13242|13212.5|13212.5|13247|13247|13178|13178|0
1172703600000|2007-02-28 23:00:00|13229|13229|13186|13186|13240|13240|13152|13152|0
1172790000000|2007-03-01 23:00:00|13186|13186|13203|13203|13201|13201|13140|13140|0
1173049200000|2007-03-04 23:00:00|13203|13203|13092|13092|13212|13212|13069|13069|0
1173135600000|2007-03-05 23:00:00|13092|13092|13125|13125|13131|13131|13077|13077|0
1173222000000|2007-03-06 23:00:00|13125|13125|13175|13175|13185|13185|13107|13107|0
1173308400000|2007-03-07 23:00:00|13175|13175|13130|13130|13183|13183|13115|13115|0
1173394800000|2007-03-08 23:00:00|13130|13130|13114|13114|13159|13159|13084|13084|0
1173654000000|2007-03-11 23:00:00|13114|13114|13187|13187|13201|13201|13107|13107|0
1173740400000|2007-03-12 23:00:00|13187|13187|13198|13198|13221|13221|13153|13153|0
1173826800000|2007-03-13 23:00:00|13198|13198|13218|13218|13246|13246|13174|13174|0
1173913200000|2007-03-14 23:00:00|13218|13218|13235|13235|13252|13252|13191|13191|0
1173999600000|2007-03-15 23:00:00|13235|13235|13317|13317|13339|13339|13229|13229|0
1174258800000|2007-03-18 23:00:00|13317|13317|13299|13299|13325|13325|13277|13277|0
1174345200000|2007-03-19 23:00:00|13299|13299|13320|13320|13322|13322|13268|13268|0
1174431600000|2007-03-20 23:00:00|13320|13320|13383|13383|13389|13389|13286|13286|0
1174518000000|2007-03-21 23:00:00|13383|13383|13330|13330|13411|13411|13308|13308|0
1174604400000|2007-03-22 23:00:00|13330|13330|13288|13288|13342|13342|13279|13279|0
1174860000000|2007-03-25 22:00:00|13288|13288|13329|13329|13347|13347|13252|13252|0
1174946400000|2007-03-26 22:00:00|13329|13329|13355|13355|13369|13369|13318|13318|0
1175032800000|2007-03-27 22:00:00|13355|13355|13313|13313|13374|13374|13306|13306|0
1175119200000|2007-03-28 22:00:00|13313|13313|13326|13326|13354|13354|13299|13299|0
1175205600000|2007-03-29 22:00:00|13326|13326|13343|13343|13400|13400|13286|13286|0
1175464800000|2007-04-01 22:00:00|13373|13373|13366|13366|13383|13383|13330|13330|0
1175551200000|2007-04-02 22:00:00|13366|13366|13324|13324|13382|13382|13317|13317|0
1175637600000|2007-04-03 22:00:00|13324|13324|13371|13371|13380|13380|13317|13317|0
1175724000000|2007-04-04 22:00:00|13371|13371|13426|13426|13441|13441|13350|13350|0
1175810400000|2007-04-05 22:00:00|13426|13426|13372|13372|13432|13432|13362|13362|0
1176069600000|2007-04-08 22:00:00|13372|13372|13357|13357|13379|13379|13339|13339|0
1176156000000|2007-04-09 22:00:00|13357|13357|13433|13433|13456|13456|13347|13347|0
1176242400000|2007-04-10 22:00:00|13433|13433|13430|13430|13442|13442|13405|13405|0
1176328800000|2007-04-11 22:00:00|13430|13430|13489|13489|13503|13503|13428|13428|0
1176415200000|2007-04-12 22:00:00|13489|13489|13555|13555|13554|13554|13479|13479|0
1176674400000|2007-04-15 22:00:00|13555|13555|13525|13525|13576|13576|13528|13528|0
1176760800000|2007-04-16 22:00:00|13525|13525|13572|13572|13594|13594|13520|13520|0
1176847200000|2007-04-17 22:00:00|13572|13572|13610|13610|13616|13616|13542|13542|0
1176933600000|2007-04-18 22:00:00|13610|13610|13613|13613|13619|13619|13557|13557|0
1177020000000|2007-04-19 22:00:00|13613|13613|13602|13602|13637|13637|13584|13584|0
1177279200000|2007-04-22 22:00:00|13602|13602|13577|13577|13607|13607|13540|13540|0
1177365600000|2007-04-23 22:00:00|13577|13577|13637|13637|13643|13643|13546|13546|0
1177452000000|2007-04-24 22:00:00|13637|13637|13641|13641|13665|13665|13618|13618|0
1177538400000|2007-04-25 22:00:00|13641|13641|13591|13591|13654|13654|13582|13582|0
1177624800000|2007-04-26 22:00:00|13591|13591|13632|13632|13682|13682|13585|13585|0
1177884000000|2007-04-29 22:00:00|13632|13632|13633|13633|13679|13679|13587|13587|0
1177970400000|2007-04-30 22:00:00|13640|13640|13604|13604|13673|13673|13589|13589|0
1178056800000|2007-05-01 22:00:00|13604|13604|13583|13583|13612|13612|13559|13559|0
1178143200000|2007-05-02 22:00:00|13583|13583|13547|13547|13622|13622|13546|13546|0
1178229600000|2007-05-03 22:00:00|13547|13547|13600|13600|13610|13610|13530|13530|0
1178488800000|2007-05-06 22:00:00|13600|13600|13599|13599|13627|13627|13590|13590|0
1178575200000|2007-05-07 22:00:00|13599|13599|13544|13544|13622|13622|13514|13514|0
1178661600000|2007-05-08 22:00:00|13544|13544|13526|13526|13566|13566|13518|13518|0
1178748000000|2007-05-09 22:00:00|13526|13526|13475|13475|13564|13564|13464|13464|0
1178834400000|2007-05-10 22:00:00|13475|13475|13532|13532|13531|13531|13461|13461|0
1179093600000|2007-05-13 22:00:00|13532|13532|13540|13540|13558|13558|13523|13523|0
1179180000000|2007-05-14 22:00:00|13540|13540|13593|13593|13609|13609|13526|13526|0
1179266400000|2007-05-15 22:00:00|13593|13593|13515|13515|13610|13610|13502|13502|0
1179352800000|2007-05-16 22:00:00|13515|13515|13497|13497|13544|13544|13474|13474|0
1179439200000|2007-05-17 22:00:00|13497|13497|13518|13518|13521|13521|13464|13464|0
1179698400000|2007-05-20 22:00:00|13518|13518|13459|13459|13528|13528|13435|13435|0
1179784800000|2007-05-21 22:00:00|13459|13459|13449|13449|13478|13478|13436|13436|0
1179871200000|2007-05-22 22:00:00|13449|13449|13458|13458|13502|13502|13414|13414|0
1179957600000|2007-05-23 22:00:00|13458|13458|13430|13430|13461|13461|13414|13414|0
1180044000000|2007-05-24 22:00:00|13430|13430|13445|13445|13473|13473|13410|13410|0
1180303200000|2007-05-27 22:00:00|13445|13445|13448|13448|13462|13462|13444|13444|0
1180389600000|2007-05-28 22:00:00|13448|13448|13446|13446|13520|13520|13418|13418|0
1180476000000|2007-05-29 22:00:00|13446|13446|13428|13428|13457|13457|13406|13406|0
1180562400000|2007-05-30 22:00:00|13428|13428|13449|13449|13476|13476|13422|13422|0
1180648800000|2007-05-31 22:00:00|13452|13452|13443|13443|13463|13463|13391|13391|0
1180908000000|2007-06-03 22:00:00|13443|13443|13493|13493|13499|13499|13431|13431|0
1180994400000|2007-06-04 22:00:00|13493|13493|13516|13516|13554|13554|13486|13486|0
1181080800000|2007-06-05 22:00:00|13516|13516|13502|13502|13540|13540|13484|13484|0
1181167200000|2007-06-06 22:00:00|13502|13502|13425|13425|13512|13512|13421|13421|0
1181253600000|2007-06-07 22:00:00|13425|13425|13361|13361|13428|13428|13319|13319|0
1181512800000|2007-06-10 22:00:00|13361|13361|13357|13357|13364|13364|13332|13332|0
1181599200000|2007-06-11 22:00:00|13357|13357|13301|13301|13369|13369|13300|13300|0
1181685600000|2007-06-12 22:00:00|13301|13301|13313|13313|13315|13315|13262|13262|0
1181772000000|2007-06-13 22:00:00|13313|13313|13306|13306|13324|13324|13278|13278|0
1181858400000|2007-06-14 22:00:00|13306|13306|13375|13375|13389|13389|13304|13304|0
1182117600000|2007-06-17 22:00:00|13375|13375|13413|13413|13418|13418|13374|13374|0
1182204000000|2007-06-18 22:00:00|13413|13413|13423|13423|13436|13436|13381|13381|0
1182290400000|2007-06-19 22:00:00|13423|13423|13401|13401|13437|13437|13395|13395|0
1182376800000|2007-06-20 22:00:00|13401|13401|13385|13385|13407|13407|13371|13371|0
1182463200000|2007-06-21 22:00:00|13385|13385|13465|13465|13470|13470|13380|13380|0
1182722400000|2007-06-24 22:00:00|13465|13465|13461|13461|13473|13473|13438|13438|0
1182808800000|2007-06-25 22:00:00|13461|13461|13456|13456|13479|13479|13431|13431|0
1182895200000|2007-06-26 22:00:00|13456|13456|13450|13450|13459|13459|13414|13414|0
1182981600000|2007-06-27 22:00:00|13450|13450|13447|13447|13481|13481|13422|13422|0
1183068000000|2007-06-28 22:00:00|13447|13447|13485.5|13485.5|13542|13542|13429|13429|0
1183327200000|2007-07-01 22:00:00|13541|13541|13630|13630|13638|13638|13527|13527|0
1183413600000|2007-07-02 22:00:00|13630|13630|13608|13608|13634|13634|13581|13581|0
1183500000000|2007-07-03 22:00:00|13608|13608|13611|13611|13631|13631|13604|13604|0
1183586400000|2007-07-04 22:00:00|13611|13611|13596|13596|13660|13660|13578|13578|0
1183672800000|2007-07-05 22:00:00|13596|13596|13631|13631|13641|13641|13567|13567|0
1183932000000|2007-07-08 22:00:00|13631|13631|13630|13630|13638|13638|13607|13607|0
1184018400000|2007-07-09 22:00:00|13630|13630|13747|13747|13748|13748|13592|13592|0
1184104800000|2007-07-10 22:00:00|13747|13747|13744|13744|13784|13784|13730|13730|0
1184191200000|2007-07-11 22:00:00|13744|13744|13787|13787|13799|13799|13741|13741|0
1184277600000|2007-07-12 22:00:00|13787|13787|13778|13778|13813|13813|13761|13761|0
1184536800000|2007-07-15 22:00:00|13778|13778|13772|13772|13803|13803|13758|13758|0
1184623200000|2007-07-16 22:00:00|13772|13772|13781|13781|13799|13799|13756|13756|0
1184709600000|2007-07-17 22:00:00|13781|13781|13804|13804|13833|13833|13751|13751|0
1184796000000|2007-07-18 22:00:00|13804|13804|13796|13796|13831|13831|13784|13784|0
1184882400000|2007-07-19 22:00:00|13796|13796|13836|13836|13843|13843|13778|13778|0
1185141600000|2007-07-22 22:00:00|13836|13836|13807|13807|13844|13844|13794|13794|0
1185228000000|2007-07-23 22:00:00|13807|13807|13826|13826|13852|13852|13797|13797|0
1185314400000|2007-07-24 22:00:00|13826|13826|13724|13724|13829|13829|13695|13695|0
1185400800000|2007-07-25 22:00:00|13724|13724|13736|13736|13771|13771|13690|13690|0
1185487200000|2007-07-26 22:00:00|13736|13736|13613|13613|13753|13753|13626|13626|0
1185746400000|2007-07-29 22:00:00|13613|13613|13694|13694|13705|13705|13608|13608|0
1185832800000|2007-07-30 22:00:00|13694|13694|13697.5|13697.5|13727|13727|13668|13668|0
1185919200000|2007-07-31 22:00:00|13675|13675|13679|13679|13710|13710|13636|13636|0
1186005600000|2007-08-01 22:00:00|13679|13679|13702|13702|13706|13706|13649|13649|0
1186092000000|2007-08-02 22:00:00|13702|13702|13827|13827|13819|13819|13681|13681|0
1186351200000|2007-08-05 22:00:00|13827|13827|13789|13789|13839|13839|13779|13779|0
1186437600000|2007-08-06 22:00:00|13789|13789|13742|13742|13816|13816|13734|13734|0
1186524000000|2007-08-07 22:00:00|13742|13742|13793|13793|13826|13826|13718|13718|0
1186610400000|2007-08-08 22:00:00|13793|13793|13677|13677|13817|13817|13654|13654|0
1186696800000|2007-08-09 22:00:00|13677|13677|13685|13685|13705|13705|13640|13640|0
1186956000000|2007-08-12 22:00:00|13685|13685|13605|13605|13709|13709|13602|13602|0
1187042400000|2007-08-13 22:00:00|13605|13605|13535|13535|13628|13628|13529|13529|0
1187128800000|2007-08-14 22:00:00|13535|13535|13424|13424|13538|13538|13424|13424|0
1187215200000|2007-08-15 22:00:00|13424|13424|13419|13419|13447|13447|13358|13358|0
1187301600000|2007-08-16 22:00:00|13419|13419|13479|13479|13545|13545|13369|13369|0
1187560800000|2007-08-19 22:00:00|13479|13479|13475|13475|13508|13508|13459|13459|0
1187647200000|2007-08-20 22:00:00|13475|13475|13461|13461|13521|13521|13456|13456|0
1187733600000|2007-08-21 22:00:00|13461|13461|13548|13548|13550|13550|13449|13449|0
1187820000000|2007-08-22 22:00:00|13548|13548|13564|13564|13588|13588|13534|13534|0
1187906400000|2007-08-23 22:00:00|13564|13564|13670|13670|13680|13680|13552|13552|0
1188165600000|2007-08-26 22:00:00|13670|13670|13641|13641|13685|13685|13633|13633|0
1188252000000|2007-08-27 22:00:00|13641|13641|13601|13601|13680|13680|13598|13598|0
1188338400000|2007-08-28 22:00:00|13601|13601|13676|13676|13680|13680|13562|13562|0
1188424800000|2007-08-29 22:00:00|13676|13676|13635|13635|13677|13677|13591|13591|0
1188511200000|2007-08-30 22:00:00|13635|13635|13669|13669|13719|13719|13619|13619|0
1188770400000|2007-09-02 22:00:00|13627|13627|13621|13621|13655|13655|13602|13602|0
1188856800000|2007-09-03 22:00:00|13621|13621|13602|13602|13627|13627|13550|13550|0
1188943200000|2007-09-04 22:00:00|13602|13602|13649|13649|13671|13671|13567|13567|0
1189029600000|2007-09-05 22:00:00|13649|13649|13693|13693|13710|13710|13634|13634|0
1189116000000|2007-09-06 22:00:00|13693|13693|13783|13783|13798|13798|13662|13662|0
1189375200000|2007-09-09 22:00:00|13783|13783|13806|13806|13816|13816|13765|13765|0
1189461600000|2007-09-10 22:00:00|13806|13806|13832|13832|13848|13848|13777|13777|0
1189548000000|2007-09-11 22:00:00|13832|13832|13903|13903|13914|13914|13823|13823|0
1189634400000|2007-09-12 22:00:00|13903|13903|13866|13866|13927|13927|13861|13861|0
1189720800000|2007-09-13 22:00:00|13866|13866|13867|13867|13895|13895|13843|13843|0
1189980000000|2007-09-16 22:00:00|13867|13867|13861|13861|13888|13888|13847|13847|0
1190066400000|2007-09-17 22:00:00|13861|13861|13978|13978|13988|13988|13826|13826|0
1190152800000|2007-09-18 22:00:00|13978|13978|13966|13966|13987|13987|13934|13934|0
1190239200000|2007-09-19 22:00:00|13966|13966|14062|14062|14099|14099|13961|13961|0
1190325600000|2007-09-20 22:00:00|14062|14062|14090|14090|14120|14120|14041|14041|0
1190584800000|2007-09-23 22:00:00|14090|14090|14083|14083|14130|14130|14066|14066|0
1190671200000|2007-09-24 22:00:00|14083|14083|14145|14145|14153|14153|14059|14059|0
1190757600000|2007-09-25 22:00:00|14145|14145|14129|14129|14162|14162|14110|14110|0
1190844000000|2007-09-26 22:00:00|14129|14129|14148|14148|14189|14189|14122|14122|0
1190930400000|2007-09-27 22:00:00|14148|14148|14211|14211|14278|14278|14144|14144|0
1191189600000|2007-09-30 22:00:00|14276|14276|14231|14231|14281|14281|14209|14209|0
1191276000000|2007-10-01 22:00:00|14231|14231|14150|14150|14237|14237|14137|14137|0
1191362400000|2007-10-02 22:00:00|14150|14150|14089|14089|14201|14201|14080|14080|0
1191448800000|2007-10-03 22:00:00|14089|14089|14132|14132|14149|14149|14066|14066|0
1191535200000|2007-10-04 22:00:00|14132|14132|14146|14146|14156|14156|14030|14030|0
1191794400000|2007-10-07 22:00:00|14146|14146|14056|14056|14153|14153|14034|14034|0
1191880800000|2007-10-08 22:00:00|14056|14056|14101|14101|14113|14113|14013|14013|0
1191967200000|2007-10-09 22:00:00|14101|14101|14141|14141|14171|14171|14092|14092|0
1192053600000|2007-10-10 22:00:00|14141|14141|14200|14200|14241|14241|14133|14133|0
1192140000000|2007-10-11 22:00:00|14200|14200|14180|14180|14213|14213|14152|14152|0
1192399200000|2007-10-14 22:00:00|14180|14180|14213|14213|14243|14243|14159|14159|0
1192485600000|2007-10-15 22:00:00|14213|14213|14168|14168|14227|14227|14142|14142|0
1192572000000|2007-10-16 22:00:00|14168|14168|14207|14207|14230|14230|14156|14156|0
1192658400000|2007-10-17 22:00:00|14207|14207|14285|14285|14310|14310|14194|14194|0
1192744800000|2007-10-18 22:00:00|14285|14285|14326|14326|14319|14319|14244|14244|0
1193004000000|2007-10-21 22:00:00|14326|14326|14178|14178|14348|14348|14124|14124|0
1193090400000|2007-10-22 22:00:00|14178|14178|14259|14259|14280|14280|14169|14169|0
1193176800000|2007-10-23 22:00:00|14259|14259|14264|14264|14268|14268|14187|14187|0
1193263200000|2007-10-24 22:00:00|14264|14264|14329|14329|14344|14344|14245|14245|0
1193349600000|2007-10-25 22:00:00|14329|14329|14410|14410|14397|14397|14316|14316|0
1193612400000|2007-10-28 23:00:00|14410|14410|14423|14423|14438|14438|14375|14375|0
1193698800000|2007-10-29 23:00:00|14423|14423|14439|14439|14441|14441|14373|14373|0
1193785200000|2007-10-30 23:00:00|14439|14439|14460.5|14460.5|14504|14504|14417|14417|0
1193871600000|2007-10-31 23:00:00|14478|14478|14422|14422|14482|14482|14402|14402|0
1193958000000|2007-11-01 23:00:00|14422|14422|14512|14512|14527|14527|14416|14416|0
1194217200000|2007-11-04 23:00:00|14512|14512|14464|14464|14524|14524|14442|14442|0
1194303600000|2007-11-05 23:00:00|14464|14464|14558|14558|14571|14571|14462|14462|0
1194390000000|2007-11-06 23:00:00|14558|14558|14640|14640|14730|14730|14552|14552|0
1194476400000|2007-11-07 23:00:00|14640|14640|14671|14671|14703|14703|14614|14614|0
1194562800000|2007-11-08 23:00:00|14671|14671|14669|14669|14752|14752|14629|14629|0
1194822000000|2007-11-11 23:00:00|14669|14669|14531|14531|14674|14674|14524|14524|0
1194908400000|2007-11-12 23:00:00|14531|14531|14603|14603|14633|14633|14519|14519|0
1194994800000|2007-11-13 23:00:00|14603|14603|14642|14642|14725|14725|14597|14597|0
1195081200000|2007-11-14 23:00:00|14642|14642|14610|14610|14705|14705|14604|14604|0
1195167600000|2007-11-15 23:00:00|14610|14610|14670|14670|14672|14672|14579|14579|0
1195426800000|2007-11-18 23:00:00|14670|14670|14664|14664|14687|14687|14617|14617|0
1195513200000|2007-11-19 23:00:00|14664|14664|14840|14840|14832|14832|14633|14633|0
1195599600000|2007-11-20 23:00:00|14840|14840|14856|14856|14870|14870|14772|14772|0
1195686000000|2007-11-21 23:00:00|14856|14856|14847|14847|14873|14873|14819|14819|0
1195772400000|2007-11-22 23:00:00|14847|14847|14821|14821|14966|14966|14782|14782|0
1196031600000|2007-11-25 23:00:00|14821|14821|14870|14870|14886|14886|14803|14803|0
1196118000000|2007-11-26 23:00:00|14870|14870|14822|14822|14908|14908|14807|14807|0
1196204400000|2007-11-27 23:00:00|14822|14822|14842|14842|14858|14858|14708|14708|0
1196290800000|2007-11-28 23:00:00|14842|14842|14743|14743|14845|14845|14718|14718|0
1196377200000|2007-11-29 23:00:00|14743|14743|14705.5|14705.5|14784|14784|14627|14627|0
1196636400000|2007-12-02 23:00:00|14637|14637|14666|14666|14708|14708|14619|14619|0
1196722800000|2007-12-03 23:00:00|14666|14666|14764|14764|14768|14768|14634|14634|0
1196809200000|2007-12-04 23:00:00|14764|14764|14610|14610|14770|14770|14590|14590|0
1196895600000|2007-12-05 23:00:00|14610|14610|14630|14630|14652|14652|14526|14526|0
1196982000000|2007-12-06 23:00:00|14630|14630|14654|14654|14672|14672|14598|14598|0
1197241200000|2007-12-09 23:00:00|14654|14654|14712|14712|14736|14736|14638|14638|0
1197327600000|2007-12-10 23:00:00|14712|14712|14657|14657|14750|14750|14639|14639|0
1197414000000|2007-12-11 23:00:00|14657|14657|14705|14705|14748|14748|14649|14649|0
1197500400000|2007-12-12 23:00:00|14705|14705|14628|14628|14737|14737|14575|14575|0
1197586800000|2007-12-13 23:00:00|14628|14628|14387|14387|14659|14659|14410|14410|0
1197846000000|2007-12-16 23:00:00|14387|14387|14398|14398|14453|14453|14329|14329|0
1197932400000|2007-12-17 23:00:00|14398|14398|14415|14415|14436|14436|14365|14365|0
1198018800000|2007-12-18 23:00:00|14415|14415|14374|14374|14423|14423|14324|14324|0
1198105200000|2007-12-19 23:00:00|14374|14374|14325|14325|14391|14391|14308|14308|0
1198191600000|2007-12-20 23:00:00|14325|14325|14373|14373|14410|14410|14314|14314|0
1198450800000|2007-12-23 23:00:00|14373|14373|14395|14395|14413|14413|14358|14358|0
1198537200000|2007-12-24 23:00:00|14395|14395|14401|14401|14413|14413|14387|14387|0
1198623600000|2007-12-25 23:00:00|14401|14401|14486|14486|14506|14506|14389|14389|0
1198710000000|2007-12-26 23:00:00|14486|14486|14622|14622|14639|14639|14468|14468|0
1198796400000|2007-12-27 23:00:00|14622|14622|14719|14719|14727|14727|14590|14590|0
1199055600000|2007-12-30 23:00:00|14719|14719|14657.5|14657.5|14747|14747|14568|14568|0
1199142000000|2007-12-31 23:00:00|14585|14585|14591|14591|14608|14608|14576|14576|0
1199228400000|2008-01-01 23:00:00|14591|14591|14724|14724|14750|14750|14587|14587|0
1199314800000|2008-01-02 23:00:00|14724|14724|14747|14747|14781|14781|14685|14685|0
1199401200000|2008-01-03 23:00:00|14747|14747|14745|14745|14824|14824|14693|14693|0
1199660400000|2008-01-06 23:00:00|14745|14745|14690|14690|14756|14756|14657|14657|0
1199746800000|2008-01-07 23:00:00|14690|14690|14704|14704|14744|14744|14678|14678|0
1199833200000|2008-01-08 23:00:00|14704|14704|14656|14656|14743|14743|14638|14638|0
1199919600000|2008-01-09 23:00:00|14656|14656|14807|14807|14814|14814|14638|14638|0
1200006000000|2008-01-10 23:00:00|14807|14807|14781|14781|14819|14819|14760|14760|0
1200265200000|2008-01-13 23:00:00|14781|14781|14866|14866|14914|14914|14778|14778|0
1200351600000|2008-01-14 23:00:00|14866|14866|14800|14800|14922|14922|14799|14799|0
1200438000000|2008-01-15 23:00:00|14800|14800|14650|14650|14858|14858|14593|14593|0
1200524400000|2008-01-16 23:00:00|14650|14650|14645|14645|14714|14714|14587|14587|0
1200610800000|2008-01-17 23:00:00|14645|14645|14604|14604|14695|14695|14602|14602|0
1200870000000|2008-01-20 23:00:00|14604|14604|14445|14445|14605|14605|14421|14421|0
1200956400000|2008-01-21 23:00:00|14445|14445|14627|14627|14643|14643|14364|14364|0
1201042800000|2008-01-22 23:00:00|14627|14627|14628|14628|14684|14684|14510|14510|0
1201129200000|2008-01-23 23:00:00|14628|14628|14757|14757|14779|14779|14589|14589|0
1201215600000|2008-01-24 23:00:00|14757|14757|14680|14680|14776|14776|14659|14659|0
1201474800000|2008-01-27 23:00:00|14680|14680|14782|14782|14798|14798|14659|14659|0
1201561200000|2008-01-28 23:00:00|14782|14782|14776|14776|14796|14796|14735|14735|0
1201647600000|2008-01-29 23:00:00|14776|14776|14861|14861|14906|14906|14754|14754|0
1201734000000|2008-01-30 23:00:00|14861|14861|14857|14857|14914|14914|14800|14800|0
1201820400000|2008-01-31 23:00:00|14858|14858|14805|14805|14952|14952|14785|14785|0
1202079600000|2008-02-03 23:00:00|14805|14805|14830|14830|14849|14849|14792|14792|0
1202166000000|2008-02-04 23:00:00|14830|14830|14644|14644|14834|14834|14620|14620|0
1202252400000|2008-02-05 23:00:00|14644|14644|14634|14634|14671|14671|14590|14590|0
1202338800000|2008-02-06 23:00:00|14634|14634|14480|14480|14653|14653|14438|14438|0
1202425200000|2008-02-07 23:00:00|14480|14480|14516|14516|14547|14547|14448|14448|0
1202684400000|2008-02-10 23:00:00|14516|14516|14518|14518|14577|14577|14480|14480|0
1202770800000|2008-02-11 23:00:00|14518|14518|14578|14578|14614|14614|14494|14494|0
1202857200000|2008-02-12 23:00:00|14578|14578|14569|14569|14599|14599|14530|14530|0
1202943600000|2008-02-13 23:00:00|14569|14569|14636|14636|14647|14647|14547|14547|0
1203030000000|2008-02-14 23:00:00|14636|14636|14677|14677|14709|14709|14630|14630|0
1203289200000|2008-02-17 23:00:00|14677|14677|14653|14653|14690|14690|14609|14609|0
1203375600000|2008-02-18 23:00:00|14653|14653|14726|14726|14757|14757|14640|14640|0
1203462000000|2008-02-19 23:00:00|14726|14726|14711|14711|14731|14731|14613|14613|0
1203548400000|2008-02-20 23:00:00|14711|14711|14810|14810|14837|14837|14702|14702|0
1203634800000|2008-02-21 23:00:00|14810|14810|14837|14837|14862|14862|14787|14787|0
1203894000000|2008-02-24 23:00:00|14837|14837|14827|14827|14844|14844|14793|14793|0
1203980400000|2008-02-25 23:00:00|14827|14827|14978|14978|14982|14982|14777|14777|0
1204066800000|2008-02-26 23:00:00|14978|14978|15122|15122|15143|15143|14970|14970|0
1204153200000|2008-02-27 23:00:00|15122|15122|15203|15203|15229|15229|15072|15072|0
1204239600000|2008-02-28 23:00:00|15203|15203|15190|15190|15238|15238|15142|15142|0
1204498800000|2008-03-02 23:00:00|15194|15194|15204|15204|15275|15275|15156|15156|0
1204585200000|2008-03-03 23:00:00|15204|15204|15214|15214|15248|15248|15172|15172|0
1204671600000|2008-03-04 23:00:00|15214|15214|15263|15263|15302|15302|15145|15145|0
1204758000000|2008-03-05 23:00:00|15263|15263|15386|15386|15394|15394|15260|15260|0
1204844400000|2008-03-06 23:00:00|15386|15386|15362|15362|15459|15459|15312|15312|0
1205103600000|2008-03-09 23:00:00|15362|15362|15344|15344|15403|15403|15312|15312|0
1205190000000|2008-03-10 23:00:00|15344|15344|15336|15336|15495|15495|15281|15281|0
1205276400000|2008-03-11 23:00:00|15336|15336|15565|15565|15570|15570|15333|15333|0
1205362800000|2008-03-12 23:00:00|15565|15565|15625|15625|15644|15644|15521|15521|0
1205449200000|2008-03-13 23:00:00|15625|15625|15723|15723|15688|15688|15530|15530|0
1205708400000|2008-03-16 23:00:00|15723|15723|15729|15729|15904|15904|15683|15683|0
1205794800000|2008-03-17 23:00:00|15729|15729|15621|15621|15832|15832|15616|15616|0
1205881200000|2008-03-18 23:00:00|15621|15621|15639|15639|15785|15785|15581|15581|0
1205967600000|2008-03-19 23:00:00|15639|15639|15431|15431|15650|15650|15395|15395|0
1206054000000|2008-03-20 23:00:00|15431|15431|15420|15420|15472|15472|15404|15404|0
1206313200000|2008-03-23 23:00:00|15420|15420|15432|15432|15456|15456|15340|15340|0
1206399600000|2008-03-24 23:00:00|15432|15432|15628|15628|15657|15657|15406|15406|0
1206486000000|2008-03-25 23:00:00|15628|15628|15840|15840|15858|15858|15582|15582|0
1206572400000|2008-03-26 23:00:00|15840|15840|15777|15777|15846|15846|15724|15724|0
1206658800000|2008-03-27 23:00:00|15777|15777|15810|15810|15839|15839|15739|15739|0
1206914400000|2008-03-30 22:00:00|15810|15810|15826.5|15826.5|15895|15895|15758|15758|0
1207000800000|2008-03-31 22:00:00|15763|15763|15616|15616|15787|15787|15559|15559|0
1207087200000|2008-04-01 22:00:00|15616|15616|15688|15688|15701|15701|15532|15532|0
1207173600000|2008-04-02 22:00:00|15688|15688|15682|15682|15693|15693|15509|15509|0
1207260000000|2008-04-03 22:00:00|15682|15682|15730|15730|15774|15774|15636|15636|0
1207519200000|2008-04-06 22:00:00|15730|15730|15709|15709|15735|15735|15625|15625|0
1207605600000|2008-04-07 22:00:00|15709|15709|15700|15700|15798|15798|15673|15673|0
1207692000000|2008-04-08 22:00:00|15700|15700|15829|15829|15864|15864|15682|15682|0
1207778400000|2008-04-09 22:00:00|15829|15829|15741|15741|15912|15912|15723|15723|0
1207864800000|2008-04-10 22:00:00|15741|15741|15696|15696|15855|15855|15737|15737|0
1208124000000|2008-04-13 22:00:00|15696|15696|15840|15840|15885|15885|15669|15669|0
1208210400000|2008-04-14 22:00:00|15840|15840|15790|15790|15875|15875|15750|15750|0
1208296800000|2008-04-15 22:00:00|15790|15790|15939|15939|15977|15977|15757|15757|0
1208383200000|2008-04-16 22:00:00|15939|15939|15893|15893|15983|15983|15845|15845|0
1208469600000|2008-04-17 22:00:00|15893|15893|15811|15811|15957|15957|15710|15710|0
1208728800000|2008-04-20 22:00:00|15811|15811|15911|15911|15947|15947|15790|15790|0
1208815200000|2008-04-21 22:00:00|15911|15911|15999|15999|16018|16018|15833|15833|0
1208901600000|2008-04-22 22:00:00|15999|15999|15881|15881|15999|15999|15858|15858|0
1208988000000|2008-04-23 22:00:00|15881|15881|15678|15678|15890|15890|15636|15636|0
1209074400000|2008-04-24 22:00:00|15678|15678|15616|15616|15707|15707|15553|15553|0
1209333600000|2008-04-27 22:00:00|15616|15616|15649|15649|15692|15692|15592|15592|0
1209420000000|2008-04-28 22:00:00|15649|15649|15567|15567|15659|15659|15539|15539|0
1209506400000|2008-04-29 22:00:00|15567|15567|15579|15579|15642|15642|15516|15516|0
1209592800000|2008-04-30 22:00:00|15613|15613|15466|15466|15643|15643|15428|15428|0
1209679200000|2008-05-01 22:00:00|15466|15466|15432|15432|15500|15500|15359|15359|0
1209938400000|2008-05-04 22:00:00|15432|15432|15497|15497|15518|15518|15421|15421|0
1210024800000|2008-05-05 22:00:00|15497|15497|15530|15530|15593|15593|15450|15450|0
1210111200000|2008-05-06 22:00:00|15530|15530|15393|15393|15538|15538|15364|15364|0
1210197600000|2008-05-07 22:00:00|15393|15393|15402|15402|15440|15440|15284|15284|0
1210284000000|2008-05-08 22:00:00|15402|15402|15461|15461|15489|15489|15392|15392|0
1210543200000|2008-05-11 22:00:00|15461|15461|15539|15539|15570|15570|15364|15364|0
1210629600000|2008-05-12 22:00:00|15539|15539|15470|15470|15565|15565|15429|15429|0
1210716000000|2008-05-13 22:00:00|15470|15470|15481|15481|15486|15486|15394|15394|0
1210802400000|2008-05-14 22:00:00|15481|15481|15596|15596|15547|15547|15418|15418|0
1211148000000|2008-05-18 22:00:00|15596|15596|15518|15518|15632|15632|15484|15484|0
1211234400000|2008-05-19 22:00:00|15518|15518|15650|15650|15679|15679|15502|15502|0
1211320800000|2008-05-20 22:00:00|15650|15650|15793|15793|15795|15795|15631|15631|0
1211407200000|2008-05-21 22:00:00|15793|15793|15724|15724|15814|15814|15690|15690|0
1211493600000|2008-05-22 22:00:00|15724|15724|15770|15770|15794|15794|15695|15695|0
1211752800000|2008-05-25 22:00:00|15770|15770|15773|15773|15792|15792|15740|15740|0
1211839200000|2008-05-26 22:00:00|15773|15773|15676|15676|15818|15818|15680|15680|0
1211925600000|2008-05-27 22:00:00|15676|15676|15645|15645|15760|15760|15606|15606|0
1212012000000|2008-05-28 22:00:00|15645|15645|15515|15515|15663|15663|15484|15484|0
1212098400000|2008-05-29 22:00:00|15515|15515|15514.5|15514.5|15569|15569|15460|15460|0
1212357600000|2008-06-01 22:00:00|15558|15558|15536|15536|15589|15589|15485|15485|0
1212444000000|2008-06-02 22:00:00|15536|15536|15433|15433|15628|15628|15408|15408|0
1212530400000|2008-06-03 22:00:00|15433|15433|15421|15421|15482|15482|15417|15417|0
1212616800000|2008-06-04 22:00:00|15421|15421|15793|15793|15601|15601|15364|15364|0
1212962400000|2008-06-08 22:00:00|15793|15793|15641|15641|15845|15845|15616|15616|0
1213048800000|2008-06-09 22:00:00|15641|15641|15451|15451|15653|15653|15438|15438|0
1213135200000|2008-06-10 22:00:00|15451|15451|15556|15556|15586|15586|15451|15451|0
1213221600000|2008-06-11 22:00:00|15556|15556|15449|15449|15565|15565|15378|15378|0
1213308000000|2008-06-12 22:00:00|15449|15449|15409|15409|15483|15483|15301|15301|0
1213567200000|2008-06-15 22:00:00|15409|15409|15465|15465|15517|15517|15344|15344|0
1213653600000|2008-06-16 22:00:00|15465|15465|15505|15505|15551|15551|15459|15459|0
1213740000000|2008-06-17 22:00:00|15505|15505|15530|15530|15538|15538|15459|15459|0
1213826400000|2008-06-18 22:00:00|15530|15530|15504|15504|15586|15586|15465|15465|0
1213912800000|2008-06-19 22:00:00|15504|15504|15629|15629|15651|15651|15490|15490|0
1214172000000|2008-06-22 22:00:00|15629|15629|15517|15517|15630|15630|15467|15467|0
1214258400000|2008-06-23 22:00:00|15517|15517|15565|15565|15621|15621|15490|15490|0
1214344800000|2008-06-24 22:00:00|15565|15565|15667|15667|15686|15686|15535|15535|0
1214431200000|2008-06-25 22:00:00|15667|15667|15752|15752|15766|15766|15625|15625|0
1214517600000|2008-06-26 22:00:00|15752|15752|15775|15775|15794|15794|15716|15716|0
1214776800000|2008-06-29 22:00:00|15775|15775|15782.5|15782.5|15836|15836|15729|15729|0
1217455200000|2008-07-30 22:00:00|15576|15576|15633.5|15633.5|15700|15700|15567|15567|0
1217800800000|2008-08-03 22:00:00|15569|15569|15572|15572|15631|15631|15553|15553|0
1217887200000|2008-08-04 22:00:00|15572|15572|15452|15452|15575|15575|15445|15445|0
1217973600000|2008-08-05 22:00:00|15452|15452|15320|15320|15516|15516|15397|15397|0
1218146400000|2008-08-07 22:00:00|15320|15320|14933|14933|15334|15334|14996|14996|0
1218405600000|2008-08-10 22:00:00|14933|14933|14897|14897|15083|15083|14878|14878|0
1218492000000|2008-08-11 22:00:00|14897|14897|14921|14921|14964|14964|14812|14812|0
1218664800000|2008-08-13 22:00:00|14921|14921|14801|14801|14949|14949|14776|14776|0
1218751200000|2008-08-14 22:00:00|14801|14801|14681|14681|14807|14807|14657|14657|0
1219010400000|2008-08-17 22:00:00|14681|14681|14681|14681|14767|14767|14671|14671|0
1219096800000|2008-08-18 22:00:00|14681|14681|14784|14784|14794|14794|14628|14628|0
1219183200000|2008-08-19 22:00:00|14784|14784|14741|14741|14805|14805|14671|14671|0
1219269600000|2008-08-20 22:00:00|14741|14741|14893|14893|14907|14907|14730|14730|0
1219356000000|2008-08-21 22:00:00|14893|14893|14786|14786|14900|14900|14756|14756|0
1219615200000|2008-08-24 22:00:00|14786|14786|14750|14750|14807|14807|14695|14695|0
1219701600000|2008-08-25 22:00:00|14750|14750|14645|14645|14760|14760|14567|14567|0
1219788000000|2008-08-26 22:00:00|14645|14645|14712|14712|14775|14775|14631|14631|0
1219874400000|2008-08-27 22:00:00|14712|14712|14702|14702|14811|14811|14670|14670|0
1219960800000|2008-08-28 22:00:00|14702|14702|14703.5|14703.5|14768|14768|14639|14639|0
1220220000000|2008-08-31 22:00:00|14700|14700|14605|14605|14717|14717|14580|14580|0
1220306400000|2008-09-01 22:00:00|14605|14605|14515|14515|14605|14605|14464|14464|0
1220392800000|2008-09-02 22:00:00|14515|14515|14491|14491|14530|14530|14384|14384|0
1220479200000|2008-09-03 22:00:00|14491|14491|14232|14232|14544|14544|14215|14215|0
1220565600000|2008-09-04 22:00:00|14232|14232|14383|14383|14347|14347|14195|14195|0
1220824800000|2008-09-07 22:00:00|14383|14383|14124|14124|14428|14428|14053|14053|0
1220911200000|2008-09-08 22:00:00|14124|14124|14110|14110|14225|14225|14045|14045|0
1220997600000|2008-09-09 22:00:00|14110|14110|13974|13974|14178|14178|13971|13971|0
1221084000000|2008-09-10 22:00:00|13974|13974|14017|14017|14035|14035|13879|13879|0
1221170400000|2008-09-11 22:00:00|14017|14017|14313|14313|14231|14231|13970|13970|0
1221429600000|2008-09-14 22:00:00|14313|14313|14261|14261|14479|14479|14084|14084|0
1221516000000|2008-09-15 22:00:00|14261|14261|14110|14110|14283|14283|14077|14077|0
1221602400000|2008-09-16 22:00:00|14110|14110|14317|14317|14383|14383|14090|14090|0
1221688800000|2008-09-17 22:00:00|14317|14317|14325|14325|14541|14541|14278|14278|0
1221775200000|2008-09-18 22:00:00|14325|14325|14490|14490|14498|14498|14149|14149|0
1222034400000|2008-09-21 22:00:00|14490|14490|14793|14793|14865|14865|14436|14436|0
1222120800000|2008-09-22 22:00:00|14793|14793|14644|14644|14825|14825|14621|14621|0
1222207200000|2008-09-23 22:00:00|14644|14644|14609|14609|14746|14746|14609|14609|0
1222293600000|2008-09-24 22:00:00|14609|14609|14615|14615|14768|14768|14559|14559|0
1222380000000|2008-09-25 22:00:00|14615|14615|14520|14520|14677|14677|14553|14553|0
1222639200000|2008-09-28 22:00:00|14520|14520|14416|14416|14564|14564|14298|14298|0
1222725600000|2008-09-29 22:00:00|14416|14416|14216.5|14216.5|14425|14425|14008|14008|0
1222812000000|2008-09-30 22:00:00|14122|14122|14024|14024|14174|14174|13974|13974|0
1222898400000|2008-10-01 22:00:00|14024|14024|13816|13816|14025|14025|13743|13743|0
1222984800000|2008-10-02 22:00:00|13816|13816|13663|13663|13905|13905|13702|13702|0
1223244000000|2008-10-05 22:00:00|13663|13663|13484|13484|13674|13674|13441|13441|0
1223330400000|2008-10-06 22:00:00|13484|13484|13628|13628|13739|13739|13479|13479|0
1223416800000|2008-10-07 22:00:00|13628|13628|13630|13630|13756|13756|13542|13542|0
1223503200000|2008-10-08 22:00:00|13630|13630|13587|13587|13784|13784|13579|13579|0
1223589600000|2008-10-09 22:00:00|13587|13587|13557|13557|13650|13650|13257|13257|0
1223848800000|2008-10-12 22:00:00|13557|13557|13592|13592|13681|13681|13456|13456|0
1223935200000|2008-10-13 22:00:00|13592|13592|13620|13620|13769|13769|13584|13584|0
1224021600000|2008-10-14 22:00:00|13620|13620|13465|13465|13685|13685|13453|13453|0
1224108000000|2008-10-15 22:00:00|13465|13465|13481|13481|13537|13537|13344|13344|0
1224194400000|2008-10-16 22:00:00|13481|13481|13401|13401|13516|13516|13385|13385|0
1224453600000|2008-10-19 22:00:00|13401|13401|13330|13330|13530|13530|13284|13284|0
1224540000000|2008-10-20 22:00:00|13330|13330|13063|13063|13353|13353|13049|13049|0
1224626400000|2008-10-21 22:00:00|13063|13063|12827|12827|13076|13076|12771|12771|0
1224712800000|2008-10-22 22:00:00|12827|12827|12971|12971|13003|13003|12726|12726|0
1224799200000|2008-10-23 22:00:00|12971|12971|12548|12548|12978|12978|12496|12496|0
1225062000000|2008-10-26 23:00:00|12548|12548|12472|12472|12685|12685|12332|12332|0
1225148400000|2008-10-27 23:00:00|12472|12472|12765|12765|12742|12742|12328|12328|0
1225234800000|2008-10-28 23:00:00|12765|12765|12963|12963|12991|12991|12624|12624|0
1225321200000|2008-10-29 23:00:00|12963|12963|12852|12852|13294|13294|12801|12801|0
1225407600000|2008-10-30 23:00:00|12852|12852|12779.5|12779.5|12894|12894|12665|12665|0
1225666800000|2008-11-02 23:00:00|12748|12748|12630|12630|12898|12898|12594|12594|0
1225753200000|2008-11-03 23:00:00|12630|12630|12978|12978|13036|13036|12525|12525|0
1225839600000|2008-11-04 23:00:00|12978|12978|12959|12959|13116|13116|12790|12790|0
1225926000000|2008-11-05 23:00:00|12959|12959|12715|12715|12965|12965|12699|12699|0
1226012400000|2008-11-06 23:00:00|12715|12715|12818|12818|12850|12850|12651|12651|0
1226271600000|2008-11-09 23:00:00|12818|12818|12754|12754|12927|12927|12716|12716|0
1226358000000|2008-11-10 23:00:00|12754|12754|12526|12526|12799|12799|12504|12504|0
1226444400000|2008-11-11 23:00:00|12526|12526|12503|12503|12632|12632|12466|12466|0
1226530800000|2008-11-12 23:00:00|12503|12503|12784|12784|12853|12853|12387|12387|0
1226617200000|2008-11-13 23:00:00|12784|12784|12532|12532|12827|12827|12614|12614|0
1226876400000|2008-11-16 23:00:00|12532|12532|12647|12647|12741|12741|12512|12512|0
1226962800000|2008-11-17 23:00:00|12647|12647|12615|12615|12699|12699|12565|12565|0
1227049200000|2008-11-18 23:00:00|12615|12615|12501|12501|12813|12813|12516|12516|0
1227135600000|2008-11-19 23:00:00|12501|12501|12444|12444|12593|12593|12454|12454|0
1227222000000|2008-11-20 23:00:00|12444|12444|12590|12590|12640|12640|12422|12422|0
1227481200000|2008-11-23 23:00:00|12590|12590|12927|12927|12927|12927|12565|12565|0
1227567600000|2008-11-24 23:00:00|12927|12927|13061|13061|13080|13080|12803|12803|0
1227654000000|2008-11-25 23:00:00|13061|13061|12878|12878|13070|13070|12818|12818|0
1227740400000|2008-11-26 23:00:00|12878|12878|12901|12901|12967|12967|12856|12856|0
1227826800000|2008-11-27 23:00:00|12901|12901|12801.5|12801.5|12959|12959|12644|12644|0
1228086000000|2008-11-30 23:00:00|12709|12709|12608|12608|12711|12711|12580|12580|0
1228172400000|2008-12-01 23:00:00|12608|12608|12711|12711|12767|12767|12561|12561|0
1228258800000|2008-12-02 23:00:00|12711|12711|12701|12701|12741|12741|12601|12601|0
1228345200000|2008-12-03 23:00:00|12701|12701|12786|12786|12848|12848|12548|12548|0
1228431600000|2008-12-04 23:00:00|12786|12786|12725|12725|12798|12798|12625|12625|0
1228690800000|2008-12-07 23:00:00|12725|12725|12952|12952|12963|12963|12716|12716|0
1228777200000|2008-12-08 23:00:00|12952|12952|12925|12925|13000|13000|12795|12795|0
1228863600000|2008-12-09 23:00:00|12925|12925|13012|13012|13070|13070|12899|12899|0
1228950000000|2008-12-10 23:00:00|13012|13012|13355|13355|13405|13405|12999|12999|0
1229036400000|2008-12-11 23:00:00|13355|13355|13367|13367|13415|13415|13249|13249|0
1229295600000|2008-12-14 23:00:00|13367|13367|13701|13701|13712|13712|13364|13364|0
1229382000000|2008-12-15 23:00:00|13701|13701|14050|14050|14144|14144|13629|13629|0
1229468400000|2008-12-16 23:00:00|14050|14050|14404|14404|14436|14436|13993|13993|0
1229554800000|2008-12-17 23:00:00|14404|14404|14241|14241|14719|14719|14185|14185|0
1229641200000|2008-12-18 23:00:00|14241|14241|13931|13931|14309|14309|13822|13822|0
1229900400000|2008-12-21 23:00:00|13931|13931|13947|13947|14123|14123|13899|13899|0
1229986800000|2008-12-22 23:00:00|13947|13947|13938|13938|14020|14020|13916|13916|0
1230073200000|2008-12-23 23:00:00|13938|13938|14009|14009|14019|14019|13911|13911|0
1230159600000|2008-12-24 23:00:00|14009|14009|14006|14006|14047|14047|13974|13974|0
1230246000000|2008-12-25 23:00:00|14006|14006|14059|14059|14118|14118|13987|13987|0
1230505200000|2008-12-28 23:00:00|14059|14059|13944|13944|14361|14361|13967|13967|0
1230591600000|2008-12-29 23:00:00|13944|13944|14065|14065|14220|14220|13915|13915|0
1230678000000|2008-12-30 23:00:00|14065|14065|13997|13997|14146|14146|13848|13848|0
1230764400000|2008-12-31 23:00:00|13964|13964|13990|13990|13999|13999|13946|13946|0
1230850800000|2009-01-01 23:00:00|13990|13990|13901|13901|14055|14055|13837|13837|0
1231110000000|2009-01-04 23:00:00|13901|13901|13608|13608|13963|13963|13544|13544|0
1231196400000|2009-01-05 23:00:00|13608|13608|13528|13528|13656|13656|13308|13308|0
1231282800000|2009-01-06 23:00:00|13528|13528|13650|13650|13746|13746|13429|13429|0
1231369200000|2009-01-07 23:00:00|13650|13650|13707|13707|13798|13798|13532|13532|0
1231455600000|2009-01-08 23:00:00|13707|13707|13472|13472|13749|13749|13412|13412|0
1231714800000|2009-01-11 23:00:00|13472|13472|13359|13359|13475|13475|13286|13286|0
1231801200000|2009-01-12 23:00:00|13359|13359|13189|13189|13373|13373|13140|13140|0
1231887600000|2009-01-13 23:00:00|13189|13189|13183|13183|13335|13335|13091|13091|0
1231974000000|2009-01-14 23:00:00|13183|13183|13125|13125|13241|13241|13025|13025|0
1232060400000|2009-01-15 23:00:00|13125|13125|13325|13325|13343|13343|13109|13109|0
1232319600000|2009-01-18 23:00:00|13325|13325|13088|13088|13385|13385|13099|13099|0
1232406000000|2009-01-19 23:00:00|13088|13088|12905|12905|13103|13103|12854|12854|0
1232492400000|2009-01-20 23:00:00|12905|12905|13049|13049|13068|13068|12824|12824|0
1232578800000|2009-01-21 23:00:00|13049|13049|13001|13001|13082|13082|12906|12906|0
1232665200000|2009-01-22 23:00:00|13001|13001|12968|12968|13033|13033|12763|12763|0
1232924400000|2009-01-25 23:00:00|12968|12968|13179|13179|13206|13206|12859|12859|0
1233010800000|2009-01-26 23:00:00|13179|13179|13161|13161|13328|13328|13116|13116|0
1233097200000|2009-01-27 23:00:00|13161|13161|13152|13152|13324|13324|13100|13100|0
1233183600000|2009-01-28 23:00:00|13152|13152|12951|12951|13179|13179|12931|12931|0
1233270000000|2009-01-29 23:00:00|12951|12951|12866.5|12866.5|12958|12958|12775|12775|0
1233529200000|2009-02-01 23:00:00|12767|12767|12847|12847|12898|12898|12704|12704|0
1233615600000|2009-02-02 23:00:00|12847|12847|13027|13027|13056|13056|12800|12800|0
1233702000000|2009-02-03 23:00:00|13027|13027|12851|12851|13069|13069|12811|12811|0
1233788400000|2009-02-04 23:00:00|12851|12851|12794|12794|12903|12903|12756|12756|0
1233874800000|2009-02-05 23:00:00|12794|12794|12960|12960|12991|12991|12746|12746|0
1234134000000|2009-02-08 23:00:00|12960|12960|13011|13011|13093|13093|12871|12871|0
1234220400000|2009-02-09 23:00:00|13011|13011|12915|12915|13074|13074|12808|12808|0
1234306800000|2009-02-10 23:00:00|12915|12915|12900|12900|12999|12999|12831|12831|0
1234393200000|2009-02-11 23:00:00|12900|12900|12869|12869|12942|12942|12720|12720|0
1234479600000|2009-02-12 23:00:00|12869|12869|12787|12787|12942|12942|12817|12817|0
1234738800000|2009-02-15 23:00:00|12787|12787|12789|12789|12825|12825|12725|12725|0
1234825200000|2009-02-16 23:00:00|12789|12789|12581|12581|12808|12808|12560|12560|0
1234911600000|2009-02-17 23:00:00|12581|12581|12533|12533|12639|12639|12511|12511|0
1234998000000|2009-02-18 23:00:00|12533|12533|12668|12668|12759|12759|12524|12524|0
1235084400000|2009-02-19 23:00:00|12668|12668|12795|12795|12882|12882|12555|12555|0
1235343600000|2009-02-22 23:00:00|12795|12795|12693|12693|12991|12991|12690|12690|0
1235430000000|2009-02-23 23:00:00|12693|12693|12840|12840|12876|12876|12660|12660|0
1235516400000|2009-02-24 23:00:00|12840|12840|12717|12717|12901|12901|12689|12689|0
1235602800000|2009-02-25 23:00:00|12717|12717|12743|12743|12809|12809|12681|12681|0
1235689200000|2009-02-26 23:00:00|12743|12743|12676.5|12676.5|12751|12751|12602|12602|0
1235948400000|2009-03-01 23:00:00|12625|12625|12576|12576|12635|12635|12544|12544|0
1236034800000|2009-03-02 23:00:00|12576|12576|12555|12555|12677|12677|12520|12520|0
1236121200000|2009-03-03 23:00:00|12555|12555|12659|12659|12657|12657|12455|12455|0
1236207600000|2009-03-04 23:00:00|12659|12659|12545|12545|12663|12663|12478|12478|0
1236294000000|2009-03-05 23:00:00|12545|12545|12666|12666|12754|12754|12529|12529|0
1236553200000|2009-03-08 23:00:00|12666|12666|12602|12602|12727|12727|12551|12551|0
1236639600000|2009-03-09 23:00:00|12602|12602|12681|12681|12821|12821|12576|12576|0
1236726000000|2009-03-10 23:00:00|12681|12681|12839|12839|12864|12864|12615|12615|0
1236812400000|2009-03-11 23:00:00|12839|12839|12913|12913|12945|12945|12730|12730|0
1236898800000|2009-03-12 23:00:00|12913|12913|12883|12883|12956|12956|12861|12861|0
1237158000000|2009-03-15 23:00:00|12883|12883|12981|12981|13070|13070|12834|12834|0
1237244400000|2009-03-16 23:00:00|12981|12981|13012|13012|13032|13032|12928|12928|0
1237330800000|2009-03-17 23:00:00|13012|13012|13517|13517|13517|13517|12984|12984|0
1237417200000|2009-03-18 23:00:00|13517|13517|13659|13659|13737|13737|13416|13416|0
1237503600000|2009-03-19 23:00:00|13659|13659|13631|13631|13727|13727|13514|13514|0
1237762800000|2009-03-22 23:00:00|13631|13631|13621|13621|13735|13735|13485|13485|0
1237849200000|2009-03-23 23:00:00|13621|13621|13470|13470|13677|13677|13430|13430|0
1237935600000|2009-03-24 23:00:00|13470|13470|13586|13586|13649|13649|13416|13416|0
1238022000000|2009-03-25 23:00:00|13586|13586|13524|13524|13638|13638|13492|13492|0
1238108400000|2009-03-26 23:00:00|13524|13524|13224|13224|13591|13591|13255|13255|0
1238364000000|2009-03-29 22:00:00|13224|13224|13201|13201|13285|13285|13111|13111|0
1238450400000|2009-03-30 22:00:00|13201|13201|13257|13257|13342|13342|13172|13172|0
1238536800000|2009-03-31 22:00:00|13246|13246|13225|13225|13286|13286|13165|13165|0
1238623200000|2009-04-01 22:00:00|13225|13225|13457|13457|13516|13516|13220|13220|0
1238709600000|2009-04-02 22:00:00|13457|13457|13509|13509|13495|13495|13362|13362|0
1238968800000|2009-04-05 22:00:00|13509|13509|13394|13394|13581|13581|13356|13356|0
1239055200000|2009-04-06 22:00:00|13394|13394|13265|13265|13407|13407|13225|13225|0
1239141600000|2009-04-07 22:00:00|13265|13265|13264|13264|13309|13309|13144|13144|0
1239228000000|2009-04-08 22:00:00|13264|13264|13164|13164|13335|13335|13124|13124|0
1239314400000|2009-04-09 22:00:00|13164|13164|13187|13187|13188|13188|13088|13088|0
1239573600000|2009-04-12 22:00:00|13187|13187|13366|13366|13391|13391|13125|13125|0
1239660000000|2009-04-13 22:00:00|13366|13366|13258|13258|13380|13380|13225|13225|0
1239746400000|2009-04-14 22:00:00|13258|13258|13210|13210|13296|13296|13145|13145|0
1239832800000|2009-04-15 22:00:00|13210|13210|13182|13182|13267|13267|13125|13125|0
1239919200000|2009-04-16 22:00:00|13182|13182|13045|13045|13197|13197|13016|13016|0
1240178400000|2009-04-19 22:00:00|13045|13045|12919|12919|13048|13048|12883|12883|0
1240264800000|2009-04-20 22:00:00|12919|12919|12946|12946|12993|12993|12895|12895|0
1240351200000|2009-04-21 22:00:00|12946|12946|12993|12993|13036|13036|12883|12883|0
1240437600000|2009-04-22 22:00:00|12993|12993|13136|13136|13160|13160|12978|12978|0
1240524000000|2009-04-23 22:00:00|13136|13136|13240|13240|13301|13301|13111|13111|0
1240783200000|2009-04-26 22:00:00|13240|13240|13018|13018|13245|13245|12997|12997|0
1240869600000|2009-04-27 22:00:00|13018|13018|13138|13138|13166|13166|12962|12962|0
1240956000000|2009-04-28 22:00:00|13138|13138|13251|13251|13340|13340|13119|13119|0
1241042400000|2009-04-29 22:00:00|13251|13251|13286.5|13286.5|13384|13384|13189|13189|0
1241128800000|2009-04-30 22:00:00|13225|13225|13285|13285|13327|13327|13216|13216|0
1241388000000|2009-05-03 22:00:00|13285|13285|13408|13408|13425|13425|13209|13209|0
1241474400000|2009-05-04 22:00:00|13408|13408|13305|13305|13437|13437|13280|13280|0
1241560800000|2009-05-05 22:00:00|13305|13305|13307|13307|13374|13374|13245|13245|0
1241647200000|2009-05-06 22:00:00|13307|13307|13390|13390|13470|13470|13249|13249|0
1241733600000|2009-05-07 22:00:00|13390|13390|13645|13645|13650|13650|13340|13340|0
1241992800000|2009-05-10 22:00:00|13645|13645|13570|13570|13667|13667|13553|13553|0
1242079200000|2009-05-11 22:00:00|13570|13570|13642|13642|13706|13706|13562|13562|0
1242165600000|2009-05-12 22:00:00|13642|13642|13595|13595|13721|13721|13564|13564|0
1242252000000|2009-05-13 22:00:00|13595|13595|13633|13633|13663|13663|13523|13523|0
1242338400000|2009-05-14 22:00:00|13633|13633|13484|13484|13649|13649|13460|13460|0
1242597600000|2009-05-17 22:00:00|13484|13484|13553|13553|13563|13563|13420|13420|0
1242684000000|2009-05-18 22:00:00|13553|13553|13625|13625|13668|13668|13529|13529|0
1242770400000|2009-05-19 22:00:00|13625|13625|13760|13760|13830|13830|13581|13581|0
1242856800000|2009-05-20 22:00:00|13760|13760|13892|13892|13923|13923|13726|13726|0
1242943200000|2009-05-21 22:00:00|13892|13892|14032|14032|14050|14050|13891|13891|0
1243202400000|2009-05-24 22:00:00|14032|14032|14009|14009|14034|14034|13956|13956|0
1243288800000|2009-05-25 22:00:00|14009|14009|13986|13986|14022|14022|13856|13856|0
1243375200000|2009-05-26 22:00:00|13986|13986|13832|13832|14000|14000|13821|13821|0
1243461600000|2009-05-27 22:00:00|13832|13832|13934|13934|13982|13982|13790|13790|0
1243548000000|2009-05-28 22:00:00|13934|13934|14045.5|14045.5|14168|14168|13923|13923|0
1243807200000|2009-05-31 22:00:00|14122|14122|14146|14146|14246|14246|14097|14097|0
1243893600000|2009-06-01 22:00:00|14146|14146|14308|14308|14331|14331|14099|14099|0
1243980000000|2009-06-02 22:00:00|14308|14308|14144|14144|14337|14337|14106|14106|0
1244066400000|2009-06-03 22:00:00|14144|14144|14175|14175|14240|14240|14067|14067|0
1244152800000|2009-06-04 22:00:00|14175|14175|13942|13942|14266|14266|13930|13930|0
1244412000000|2009-06-07 22:00:00|13942|13942|13894|13894|14001|14001|13803|13803|0
1244498400000|2009-06-08 22:00:00|13894|13894|14066|14066|14100|14100|13850|13850|0
1244584800000|2009-06-09 22:00:00|14066|14066|13962|13962|14144|14144|13912|13912|0
1244671200000|2009-06-10 22:00:00|13962|13962|14098|14098|14177|14177|13939|13939|0
1244757600000|2009-06-11 22:00:00|14098|14098|13986|13986|14128|14128|13934|13934|0
1245016800000|2009-06-14 22:00:00|13986|13986|13786|13786|14001|14001|13753|13753|0
1245103200000|2009-06-15 22:00:00|13786|13786|13834|13834|13932|13932|13747|13747|0
1245189600000|2009-06-16 22:00:00|13834|13834|13941|13941|13984|13984|13805|13805|0
1245276000000|2009-06-17 22:00:00|13941|13941|13902|13902|14001|14001|13869|13869|0
1245362400000|2009-06-18 22:00:00|13902|13902|13950|13950|14011|14011|13881|13881|0
1245621600000|2009-06-21 22:00:00|13950|13950|13858|13858|13952|13952|13824|13824|0
1245708000000|2009-06-22 22:00:00|13858|13858|14075|14075|14106|14106|13826|13826|0
1245794400000|2009-06-23 22:00:00|14075|14075|13933|13933|14138|14138|13886|13886|0
1245880800000|2009-06-24 22:00:00|13933|13933|13992|13992|14013|14013|13887|13887|0
1245967200000|2009-06-25 22:00:00|13992|13992|14062|14062|14118|14118|13981|13981|0
1246226400000|2009-06-28 22:00:00|14062|14062|14078|14078|14103|14103|13981|13981|0
1246312800000|2009-06-29 22:00:00|14078|14078|14075.5|14075.5|14152|14152|13999|13999|0
1246399200000|2009-06-30 22:00:00|14032|14032|14148|14148|14201|14201|13999|13999|0
1246485600000|2009-07-01 22:00:00|14148|14148|13935|13935|14154|14154|13927|13927|0
1246572000000|2009-07-02 22:00:00|13935|13935|13955|13955|14027|14027|13934|13934|0
1246831200000|2009-07-05 22:00:00|13955|13955|13975|13975|13998|13998|13874|13874|0
1246917600000|2009-07-06 22:00:00|13975|13975|13917|13917|14050|14050|13900|13900|0
1247004000000|2009-07-07 22:00:00|13917|13917|13871|13871|13938|13938|13830|13830|0
1247090400000|2009-07-08 22:00:00|13871|13871|14021|14021|14072|14072|13855|13855|0
1247176800000|2009-07-09 22:00:00|14021|14021|13945|13945|14030|14030|13876|13876|0
1247436000000|2009-07-12 22:00:00|13945|13945|13979|13979|14001|14001|13895|13895|0
1247522400000|2009-07-13 22:00:00|13979|13979|13967|13967|14015|14015|13909|13909|0
1247608800000|2009-07-14 22:00:00|13967|13967|14100|14100|14134|14134|13961|13961|0
1247695200000|2009-07-15 22:00:00|14100|14100|14142|14142|14165|14165|14053|14053|0
1247781600000|2009-07-16 22:00:00|14142|14142|14114|14114|14147|14147|14060|14060|0
1248040800000|2009-07-19 22:00:00|14114|14114|14222|14222|14249|14249|14107|14107|0
1248127200000|2009-07-20 22:00:00|14222|14222|14217|14217|14277|14277|14161|14161|0
1248213600000|2009-07-21 22:00:00|14217|14217|14205|14205|14257|14257|14152|14152|0
1248300000000|2009-07-22 22:00:00|14205|14205|14157|14157|14291|14291|14118|14118|0
1248386400000|2009-07-23 22:00:00|14157|14157|14225|14225|14253|14253|14133|14133|0
1248645600000|2009-07-26 22:00:00|14225|14225|14242|14242|14299|14299|14170|14170|0
1248732000000|2009-07-27 22:00:00|14242|14242|14172|14172|14303|14303|14127|14127|0
1248818400000|2009-07-28 22:00:00|14172|14172|14033|14033|14195|14195|14005|14005|0
1248904800000|2009-07-29 22:00:00|14033|14033|14064|14064|14094|14094|14005|14005|0
1248991200000|2009-07-30 22:00:00|14064|14064|14170.5|14170.5|14279|14279|14062|14062|0
1249250400000|2009-08-02 22:00:00|14266|14266|14415|14415|14445|14445|14204|14204|0
1249336800000|2009-08-03 22:00:00|14415|14415|14391|14391|14433|14433|14365|14365|0
1249423200000|2009-08-04 22:00:00|14391|14391|14414|14414|14446|14446|14354|14354|0
1249509600000|2009-08-05 22:00:00|14414|14414|14353|14353|14431|14431|14327|14327|0
1249596000000|2009-08-06 22:00:00|14353|14353|14173|14173|14414|14414|14152|14152|0
1249855200000|2009-08-09 22:00:00|14173|14173|14144|14144|14218|14218|14102|14102|0
1249941600000|2009-08-10 22:00:00|14144|14144|14146|14146|14185|14185|14108|14108|0
1250028000000|2009-08-11 22:00:00|14146|14146|14201|14201|14246|14246|14082|14082|0
1250114400000|2009-08-12 22:00:00|14201|14201|14280|14280|14327|14327|14199|14199|0
1250200800000|2009-08-13 22:00:00|14280|14280|14185|14185|14306|14306|14158|14158|0
1250460000000|2009-08-16 22:00:00|14185|14185|14072|14072|14194|14194|14044|14044|0
1250546400000|2009-08-17 22:00:00|14072|14072|14131|14131|14154|14154|14065|14065|0
1250632800000|2009-08-18 22:00:00|14131|14131|14232|14232|14267|14267|14081|14081|0
1250719200000|2009-08-19 22:00:00|14232|14232|14246|14246|14276|14276|14199|14199|0
1250805600000|2009-08-20 22:00:00|14246|14246|14341|14341|14375|14375|14207|14207|0
1251064800000|2009-08-23 22:00:00|14341|14341|14296|14296|14359|14359|14278|14278|0
1251151200000|2009-08-24 22:00:00|14296|14296|14301|14301|14361|14361|14251|14251|0
1251237600000|2009-08-25 22:00:00|14301|14301|14243|14243|14349|14349|14204|14204|0
1251324000000|2009-08-26 22:00:00|14243|14243|14343|14343|14404|14404|14217|14217|0
1251410400000|2009-08-27 22:00:00|14343|14343|14305|14305|14388|14388|14279|14279|0
1251669600000|2009-08-30 22:00:00|14305|14305|14310.5|14310.5|14367|14367|14254|14254|0
1251756000000|2009-08-31 22:00:00|14330|14330|14215|14215|14377|14377|14175|14175|0
1251842400000|2009-09-01 22:00:00|14215|14215|14263|14263|14294|14294|14189|14189|0
1251928800000|2009-09-02 22:00:00|14263|14263|14257|14257|14348|14348|14234|14234|0
1252015200000|2009-09-03 22:00:00|14257|14257|14308|14308|14327|14327|14188|14188|0
1252274400000|2009-09-06 22:00:00|14308|14308|14332|14332|14361|14361|14300|14300|0
1252360800000|2009-09-07 22:00:00|14332|14332|14486|14486|14535|14535|14326|14326|0
1252447200000|2009-09-08 22:00:00|14486|14486|14569|14569|14600|14600|14463|14463|0
1252533600000|2009-09-09 22:00:00|14569|14569|14574|14574|14613|14613|14500|14500|0
1252620000000|2009-09-10 22:00:00|14574|14574|14595|14595|14634|14634|14552|14552|0
1252879200000|2009-09-13 22:00:00|14595|14595|14627|14627|14652|14652|14514|14514|0
1252965600000|2009-09-14 22:00:00|14627|14627|14656|14656|14686|14686|14559|14559|0
1253052000000|2009-09-15 22:00:00|14656|14656|14706|14706|14736|14736|14640|14640|0
1253138400000|2009-09-16 22:00:00|14706|14706|14741|14741|14766|14766|14685|14685|0
1253224800000|2009-09-17 22:00:00|14741|14741|14688|14688|14744|14744|14645|14645|0
1253484000000|2009-09-20 22:00:00|14688|14688|14675|14675|14713|14713|14606|14606|0
1253570400000|2009-09-21 22:00:00|14675|14675|14788|14788|14821|14821|14673|14673|0
1253656800000|2009-09-22 22:00:00|14788|14788|14708|14708|14842|14842|14723|14723|0
1253743200000|2009-09-23 22:00:00|14708|14708|14662|14662|14803|14803|14626|14626|0
1253829600000|2009-09-24 22:00:00|14662|14662|14697|14697|14724|14724|14612|14612|0
1254088800000|2009-09-27 22:00:00|14697|14697|14617|14617|14720|14720|14559|14559|0
1254175200000|2009-09-28 22:00:00|14617|14617|14581|14581|14645|14645|14524|14524|0
1254261600000|2009-09-29 22:00:00|14581|14581|14623.5|14623.5|14673|14673|14574|14574|0
1254348000000|2009-09-30 22:00:00|14635|14635|14531|14531|14667|14667|14515|14515|0
1254434400000|2009-10-01 22:00:00|14531|14531|14590|14590|14647|14647|14479|14479|0
1254693600000|2009-10-04 22:00:00|14590|14590|14647|14647|14669|14669|14579|14579|0
1254780000000|2009-10-05 22:00:00|14647|14647|14715|14715|14764|14764|14644|14644|0
1254866400000|2009-10-06 22:00:00|14715|14715|14687|14687|14736|14736|14649|14649|0
1254952800000|2009-10-07 22:00:00|14687|14687|14791|14791|14817|14817|14680|14680|0
1255039200000|2009-10-08 22:00:00|14791|14791|14722|14722|14795|14795|14672|14672|0
1255298400000|2009-10-11 22:00:00|14722|14722|14778|14778|14813|14813|14675|14675|0
1255384800000|2009-10-12 22:00:00|14778|14778|14852|14852|14876|14876|14757|14757|0
1255471200000|2009-10-13 22:00:00|14852|14852|14934|14934|14946|14946|14837|14837|0
1255557600000|2009-10-14 22:00:00|14934|14934|14942|14942|14967|14967|14841|14841|0
1255644000000|2009-10-15 22:00:00|14942|14942|14892|14892|14967|14967|14845|14845|0
1255903200000|2009-10-18 22:00:00|14892|14892|14973|14973|14978|14978|14827|14827|0
1255989600000|2009-10-19 22:00:00|14973|14973|14932|14932|14994|14994|14881|14881|0
1256076000000|2009-10-20 22:00:00|14932|14932|14998|14998|15046|15046|14886|14886|0
1256162400000|2009-10-21 22:00:00|14998|14998|15021|15021|15038|15038|14941|14941|0
1256248800000|2009-10-22 22:00:00|15021|15021|14998|14998|15060|15060|14984|14984|0
1256511600000|2009-10-25 23:00:00|14998|14998|14861|14861|15061|15061|14842|14842|0
1256598000000|2009-10-26 23:00:00|14861|14861|14810|14810|14927|14927|14769|14769|0
1256684400000|2009-10-27 23:00:00|14810|14810|14712|14712|14840|14840|14689|14689|0
1256770800000|2009-10-28 23:00:00|14712|14712|14832|14832|14858|14858|14681|14681|0
1256857200000|2009-10-29 23:00:00|14832|14832|14779.5|14779.5|14858|14858|14701|14701|0
1257116400000|2009-11-01 23:00:00|14712|14712|14771|14771|14845|14845|14683|14683|0
1257202800000|2009-11-02 23:00:00|14771|14771|14729|14729|14810|14810|14623|14623|0
1257289200000|2009-11-03 23:00:00|14729|14729|14870|14870|14908|14908|14700|14700|0
1257375600000|2009-11-04 23:00:00|14870|14870|14867|14867|14917|14917|14807|14807|0
1257462000000|2009-11-05 23:00:00|14867|14867|14884|14884|14913|14913|14811|14811|0
1257721200000|2009-11-08 23:00:00|14884|14884|14996|14996|15020|15020|14850|14850|0
1257807600000|2009-11-09 23:00:00|14996|14996|14983|14983|15020|15020|14936|14936|0
1257894000000|2009-11-10 23:00:00|14983|14983|14979|14979|15048|15048|14951|14951|0
1257980400000|2009-11-11 23:00:00|14979|14979|14845|14845|15016|15016|14819|14819|0
1258066800000|2009-11-12 23:00:00|14845|14845|14923|14923|14936|14936|14823|14823|0
1258326000000|2009-11-15 23:00:00|14923|14923|14970|14970|15015|15015|14878|14878|0
1258412400000|2009-11-16 23:00:00|14970|14970|14874|14874|14999|14999|14806|14806|0
1258498800000|2009-11-17 23:00:00|14874|14874|14961|14961|14990|14990|14856|14856|0
1258585200000|2009-11-18 23:00:00|14961|14961|14922|14922|14965|14965|14839|14839|0
1258671600000|2009-11-19 23:00:00|14922|14922|14858|14858|14935|14935|14797|14797|0
1258930800000|2009-11-22 23:00:00|14858|14858|14964|14964|15001|15001|14830|14830|0
1259017200000|2009-11-23 23:00:00|14964|14964|14959|14959|14989|14989|14887|14887|0
1259103600000|2009-11-24 23:00:00|14959|14959|15130|15130|15144|15144|14953|14953|0
1259190000000|2009-11-25 23:00:00|15130|15130|15019|15019|15141|15141|14956|14956|0
1259276400000|2009-11-26 23:00:00|15019|15019|15009|15009|15022|15022|14826|14826|0
1259535600000|2009-11-29 23:00:00|15009|15009|15022.5|15022.5|15083|15083|14962|14962|0
1259622000000|2009-11-30 23:00:00|15005|15005|15083|15083|15117|15117|14969|14969|0
1259708400000|2009-12-01 23:00:00|15083|15083|15042|15042|15110|15110|15030|15030|0
1259794800000|2009-12-02 23:00:00|15042|15042|15049|15049|15141|15141|15040|15040|0
1259881200000|2009-12-03 23:00:00|15049|15049|14852|14852|15091|15091|14819|14819|0
1260140400000|2009-12-06 23:00:00|14852|14852|14821|14821|14905|14905|14755|14755|0
1260226800000|2009-12-07 23:00:00|14821|14821|14703|14703|14866|14866|14679|14679|0
1260313200000|2009-12-08 23:00:00|14703|14703|14725|14725|14782|14782|14667|14667|0
1260399600000|2009-12-09 23:00:00|14725|14725|14732|14732|14761|14761|14684|14684|0
1260486000000|2009-12-10 23:00:00|14732|14732|14624|14624|14776|14776|14584|14584|0
1260745200000|2009-12-13 23:00:00|14624|14624|14655|14655|14685|14685|14596|14596|0
1260831600000|2009-12-14 23:00:00|14655|14655|14534|14534|14663|14663|14501|14501|0
1260918000000|2009-12-15 23:00:00|14534|14534|14534|14534|14590|14590|14503|14503|0
1261004400000|2009-12-16 23:00:00|14534|14534|14337|14337|14536|14536|14302|14302|0
1261090800000|2009-12-17 23:00:00|14337|14337|14304|14304|14411|14411|14258|14258|0
1261350000000|2009-12-20 23:00:00|14304|14304|14282|14282|14372|14372|14265|14265|0
1261436400000|2009-12-21 23:00:00|14282|14282|14250|14250|14332|14332|14216|14216|0
1261522800000|2009-12-22 23:00:00|14250|14250|14334|14334|14366|14366|14233|14233|0
1261609200000|2009-12-23 23:00:00|14334|14334|14375|14375|14418|14418|14321|14321|0
1261695600000|2009-12-24 23:00:00|14375|14375|14375|14375|14435|14435|14362|14362|0
1261954800000|2009-12-27 23:00:00|14375|14375|14375|14375|14414|14414|14353|14353|0
1262041200000|2009-12-28 23:00:00|14375|14375|14350|14350|14458|14458|14330|14330|0
1262127600000|2009-12-29 23:00:00|14350|14350|14338|14338|14361|14361|14271|14271|0
1262214000000|2009-12-30 23:00:00|14338|14338|14373|14373|14441|14441|14305|14305|0
1262300400000|2009-12-31 23:00:00|14325|14325|14323|14323|14327|14327|14319|14319|0
1262559600000|2010-01-03 23:00:00|14323|14323|14407|14407|14455|14455|14255|14255|0
1262646000000|2010-01-04 23:00:00|14407|14407|14363|14363|14483|14483|14345|14345|0
1262732400000|2010-01-05 23:00:00|14363|14363|14407|14407|14434|14434|14281|14281|0
1262818800000|2010-01-06 23:00:00|14407|14407|14318|14318|14446|14446|14295|14295|0
1262905200000|2010-01-07 23:00:00|14318|14318|14430|14430|14439|14439|14261|14261|0
1263164400000|2010-01-10 23:00:00|14430|14430|14513|14513|14557|14557|14406|14406|0
1263250800000|2010-01-11 23:00:00|14513|14513|14482|14482|14548|14548|14452|14452|0
1263337200000|2010-01-12 23:00:00|14482|14482|14509|14509|14582|14582|14454|14454|0
1263423600000|2010-01-13 23:00:00|14509|14509|14501|14501|14555|14555|14445|14445|0
1263510000000|2010-01-14 23:00:00|14501|14501|14338|14338|14511|14511|14335|14335|0
1263769200000|2010-01-17 23:00:00|14338|14338|14382|14382|14401|14401|14332|14332|0
1263855600000|2010-01-18 23:00:00|14382|14382|14290|14290|14413|14413|14249|14249|0
1263942000000|2010-01-19 23:00:00|14290|14290|14104|14104|14296|14296|14078|14078|0
1264028400000|2010-01-20 23:00:00|14104|14104|14079|14079|14143|14143|14025|14025|0
1264114800000|2010-01-21 23:00:00|14079|14079|14159|14159|14181|14181|14064|14064|0
1264374000000|2010-01-24 23:00:00|14159|14159|14148|14148|14197|14197|14126|14126|0
1264460400000|2010-01-25 23:00:00|14148|14148|14073|14073|14179|14179|14040|14040|0
1264546800000|2010-01-26 23:00:00|14073|14073|14020|14020|14096|14096|13992|13992|0
1264633200000|2010-01-27 23:00:00|14020|14020|13972|13972|14052|14052|13935|13935|0
1264719600000|2010-01-28 23:00:00|13972|13972|13924.5|13924.5|13989|13989|13860|13860|0
1264978800000|2010-01-31 23:00:00|13862|13862|13928|13928|13938|13938|13850|13850|0
1265065200000|2010-02-01 23:00:00|13928|13928|13962|13962|13974|13974|13884|13884|0
1265151600000|2010-02-02 23:00:00|13962|13962|13888|13888|14026|14026|13888|13888|0
1265238000000|2010-02-03 23:00:00|13888|13888|13726|13726|13903|13903|13725|13725|0
1265324400000|2010-02-04 23:00:00|13726|13726|13663|13663|13746|13746|13583|13583|0
1265583600000|2010-02-07 23:00:00|13663|13663|13650|13650|13714|13714|13619|13619|0
1265670000000|2010-02-08 23:00:00|13650|13650|13791|13791|13839|13839|13641|13641|0
1265756400000|2010-02-09 23:00:00|13791|13791|13731|13731|13815|13815|13675|13675|0
1265842800000|2010-02-10 23:00:00|13731|13731|13691|13691|13801|13801|13593|13593|0
1265929200000|2010-02-11 23:00:00|13691|13691|13612|13612|13696|13696|13529|13529|0
1266188400000|2010-02-14 23:00:00|13612|13612|13596|13596|13634|13634|13577|13577|0
1266274800000|2010-02-15 23:00:00|13596|13596|13764|13764|13779|13779|13587|13587|0
1266361200000|2010-02-16 23:00:00|13764|13764|13603|13603|13789|13789|13584|13584|0
1266447600000|2010-02-17 23:00:00|13603|13603|13529|13529|13653|13653|13537|13537|0
1266534000000|2010-02-18 23:00:00|13529|13529|13636|13636|13618|13618|13442|13442|0
1266793200000|2010-02-21 23:00:00|13636|13636|13590|13590|13653|13653|13570|13570|0
1266879600000|2010-02-22 23:00:00|13590|13590|13509|13509|13691|13691|13494|13494|0
1266966000000|2010-02-23 23:00:00|13509|13509|13535|13535|13626|13626|13500|13500|0
1267052400000|2010-02-24 23:00:00|13535|13535|13546|13546|13571|13571|13450|13450|0
1267138800000|2010-02-25 23:00:00|13546|13546|13606|13606|13683|13683|13529|13529|0
1267398000000|2010-02-28 23:00:00|13624|13624|13556|13556|13656|13656|13458|13458|0
1267484400000|2010-03-01 23:00:00|13556|13556|13614|13614|13622|13622|13432|13432|0
1267570800000|2010-03-02 23:00:00|13614|13614|13693|13693|13736|13736|13590|13590|0
1267657200000|2010-03-03 23:00:00|13693|13693|13580|13580|13712|13712|13549|13549|0
1267743600000|2010-03-04 23:00:00|13580|13580|13629|13629|13629|13629|13526|13526|0
1268002800000|2010-03-07 23:00:00|13629|13629|13629|13629|13704|13704|13604|13604|0
1268089200000|2010-03-08 23:00:00|13629|13629|13599|13599|13635|13635|13533|13533|0
1268175600000|2010-03-09 23:00:00|13599|13599|13654|13654|13679|13679|13542|13542|0
1268262000000|2010-03-10 23:00:00|13654|13654|13677|13677|13687|13687|13616|13616|0
1268348400000|2010-03-11 23:00:00|13677|13677|13774|13774|13796|13796|13667|13667|0
1268607600000|2010-03-14 23:00:00|13774|13774|13674|13674|13776|13776|13637|13637|0
1268694000000|2010-03-15 23:00:00|13674|13674|13769|13769|13783|13783|13654|13654|0
1268780400000|2010-03-16 23:00:00|13769|13769|13731|13731|13817|13817|13724|13724|0
1268866800000|2010-03-17 23:00:00|13731|13731|13604|13604|13742|13742|13582|13582|0
1268953200000|2010-03-18 23:00:00|13604|13604|13524|13524|13626|13626|13499|13499|0
1269212400000|2010-03-21 23:00:00|13524|13524|13561|13561|13568|13568|13461|13461|0
1269298800000|2010-03-22 23:00:00|13561|13561|13494|13494|13569|13569|13472|13472|0
1269385200000|2010-03-23 23:00:00|13494|13494|13315|13315|13501|13501|13302|13302|0
1269471600000|2010-03-24 23:00:00|13315|13315|13277|13277|13386|13386|13265|13265|0
1269558000000|2010-03-25 23:00:00|13277|13277|13486|13486|13425|13425|13265|13265|0
1269813600000|2010-03-28 22:00:00|13486|13486|13478|13478|13506|13506|13417|13417|0
1269900000000|2010-03-29 22:00:00|13478|13478|13414|13414|13539|13539|13393|13393|0
1269986400000|2010-03-30 22:00:00|13414|13414|13465|13465|13548|13548|13382|13382|0
1270072800000|2010-03-31 22:00:00|13509|13509|13582|13582|13591|13591|13455|13455|0
1270159200000|2010-04-01 22:00:00|13582|13582|13488|13488|13591|13591|13472|13472|0
1270418400000|2010-04-04 22:00:00|13488|13488|13482|13482|13538|13538|13458|13458|0
1270504800000|2010-04-05 22:00:00|13482|13482|13395|13395|13496|13496|13353|13353|0
1270591200000|2010-04-06 22:00:00|13395|13395|13335|13335|13408|13408|13323|13323|0
1270677600000|2010-04-07 22:00:00|13335|13335|13357|13357|13366|13366|13278|13278|0
1270764000000|2010-04-08 22:00:00|13357|13357|13620|13620|13500|13500|13338|13338|0
1271023200000|2010-04-11 22:00:00|13620|13620|13583|13583|13691|13691|13562|13562|0
1271109600000|2010-04-12 22:00:00|13583|13583|13616|13616|13626|13626|13544|13544|0
1271196000000|2010-04-13 22:00:00|13616|13616|13652|13652|13678|13678|13594|13594|0
1271282400000|2010-04-14 22:00:00|13652|13652|13577|13577|13666|13666|13517|13517|0
1271368800000|2010-04-15 22:00:00|13577|13577|13477|13477|13581|13581|13470|13470|0
1271628000000|2010-04-18 22:00:00|13477|13477|13488|13488|13497|13497|13412|13412|0
1271714400000|2010-04-19 22:00:00|13488|13488|13436|13436|13522|13522|13425|13425|0
1271800800000|2010-04-20 22:00:00|13436|13436|13384|13384|13447|13447|13356|13356|0
1271887200000|2010-04-21 22:00:00|13384|13384|13283|13283|13421|13421|13257|13257|0
1271973600000|2010-04-22 22:00:00|13283|13283|13344|13344|13400|13400|13199|13199|0
1272232800000|2010-04-25 22:00:00|13344|13344|13393|13393|13397|13397|13287|13287|0
1272319200000|2010-04-26 22:00:00|13393|13393|13153|13153|13413|13413|13156|13156|0
1272405600000|2010-04-27 22:00:00|13153|13153|13203|13203|13268|13268|13112|13112|0
1272492000000|2010-04-28 22:00:00|13203|13203|13242|13242|13280|13280|13182|13182|0
1272578400000|2010-04-29 22:00:00|13242|13242|13282.5|13282.5|13342|13342|13223|13223|0
1272837600000|2010-05-02 22:00:00|13340|13340|13191|13191|13340|13340|13152|13152|0
1272924000000|2010-05-03 22:00:00|13191|13191|12966|12966|13213|13213|12975|12975|0
1273010400000|2010-05-04 22:00:00|12966|12966|12823|12823|12996|12996|12787|12787|0
1273096800000|2010-05-05 22:00:00|12823|12823|12630|12630|12856|12856|12520|12520|0
1273183200000|2010-05-06 22:00:00|12630|12630|12932|12932|12797|12797|12585|12585|0
1273442400000|2010-05-09 22:00:00|12932|12932|12789|12789|13093|13093|12757|12757|0
1273528800000|2010-05-10 22:00:00|12789|12789|12639|12639|12802|12802|12650|12650|0
1273615200000|2010-05-11 22:00:00|12639|12639|12629|12629|12739|12739|12603|12603|0
1273701600000|2010-05-12 22:00:00|12629|12629|12521|12521|12684|12684|12516|12516|0
1273788000000|2010-05-13 22:00:00|12521|12521|12349|12349|12575|12575|12352|12352|0
1274047200000|2010-05-16 22:00:00|12349|12349|12392|12392|12414|12414|12234|12234|0
1274133600000|2010-05-17 22:00:00|12392|12392|12181|12181|12444|12444|12160|12160|0
1274220000000|2010-05-18 22:00:00|12181|12181|12426|12426|12432|12432|12142|12142|0
1274306400000|2010-05-19 22:00:00|12426|12426|12465|12465|12598|12598|12295|12295|0
1274392800000|2010-05-20 22:00:00|12465|12465|12545|12545|12672|12672|12458|12458|0
1274652000000|2010-05-23 22:00:00|12545|12545|12344|12344|12559|12559|12343|12343|0
1274738400000|2010-05-24 22:00:00|12344|12344|12372|12372|12372|12372|12172|12172|0
1274824800000|2010-05-25 22:00:00|12372|12372|12156|12156|12375|12375|12163|12163|0
1274911200000|2010-05-26 22:00:00|12156|12156|12360|12360|12394|12394|12152|12152|0
1274997600000|2010-05-27 22:00:00|12360|12360|12273|12273|12452|12452|12263|12263|0
1275256800000|2010-05-30 22:00:00|12273|12273|12299|12299|12334|12334|12264|12264|0
1275343200000|2010-05-31 22:00:00|12303|12303|12205|12205|12353|12353|12109|12109|0
1275429600000|2010-06-01 22:00:00|12205|12205|12247|12247|12275|12275|12172|12172|0
1275516000000|2010-06-02 22:00:00|12247|12247|12162|12162|12326|12326|12150|12150|0
1275602400000|2010-06-03 22:00:00|12162|12162|11945|11945|12215|12215|11953|11953|0
1275861600000|2010-06-06 22:00:00|11945|11945|11916|11916|11991|11991|11875|11875|0
1275948000000|2010-06-07 22:00:00|11916|11916|11969|11969|12008|12008|11898|11898|0
1276034400000|2010-06-08 22:00:00|11969|11969|11980|11980|12075|12075|11922|11922|0
1276120800000|2010-06-09 22:00:00|11980|11980|12106|12106|12142|12142|11954|11954|0
1276207200000|2010-06-10 22:00:00|12106|12106|12124|12124|12152|12152|12043|12043|0
1276466400000|2010-06-13 22:00:00|12124|12124|12212|12212|12298|12298|12113|12113|0
1276552800000|2010-06-14 22:00:00|12212|12212|12320|12320|12349|12349|12163|12163|0
1276639200000|2010-06-15 22:00:00|12320|12320|12297|12297|12355|12355|12254|12254|0
1276725600000|2010-06-16 22:00:00|12297|12297|12381|12381|12412|12412|12241|12241|0
1276812000000|2010-06-17 22:00:00|12381|12381|12437|12437|12416|12416|12351|12351|0
1277071200000|2010-06-20 22:00:00|12437|12437|12320|12320|12467|12467|12301|12301|0
1277157600000|2010-06-21 22:00:00|12320|12320|12261|12261|12353|12353|12248|12248|0
1277244000000|2010-06-22 22:00:00|12261|12261|12316|12316|12343|12343|12207|12207|0
1277330400000|2010-06-23 22:00:00|12316|12316|12327|12327|12387|12387|12259|12259|0
1277416800000|2010-06-24 22:00:00|12327|12327|12371|12371|12395|12395|12250|12250|0
1277676000000|2010-06-27 22:00:00|12371|12371|12274|12274|12397|12397|12263|12263|0
1277762400000|2010-06-28 22:00:00|12274|12274|12183|12183|12290|12290|12149|12149|0
1277848800000|2010-06-29 22:00:00|12183|12183|12234|12234|12304|12304|12164|12164|0
1277935200000|2010-06-30 22:00:00|12233|12233|12514|12514|12539|12539|12192|12192|0
1278021600000|2010-07-01 22:00:00|12514|12514|12556|12556|12613|12613|12480|12480|0
1278280800000|2010-07-04 22:00:00|12556|12556|12537|12537|12563|12563|12506|12506|0
1278367200000|2010-07-05 22:00:00|12537|12537|12626|12626|12662|12662|12478|12478|0
1278453600000|2010-07-06 22:00:00|12626|12626|12633|12633|12664|12664|12552|12552|0
1278540000000|2010-07-07 22:00:00|12633|12633|12695|12695|12711|12711|12619|12619|0
1278626400000|2010-07-08 22:00:00|12695|12695|12639|12639|12722|12722|12605|12605|0
1278885600000|2010-07-11 22:00:00|12639|12639|12588|12588|12647|12647|12547|12547|0
1278972000000|2010-07-12 22:00:00|12588|12588|12722|12722|12737|12737|12520|12520|0
1279058400000|2010-07-13 22:00:00|12722|12722|12740|12740|12778|12778|12680|12680|0
1279144800000|2010-07-14 22:00:00|12740|12740|12927|12927|12955|12955|12707|12707|0
1279231200000|2010-07-15 22:00:00|12927|12927|12893|12893|13007|13007|12888|12888|0
1279490400000|2010-07-18 22:00:00|12893|12893|12946|12946|12991|12991|12868|12868|0
1279576800000|2010-07-19 22:00:00|12946|12946|12880|12880|13028|13028|12838|12838|0
1279663200000|2010-07-20 22:00:00|12880|12880|12750|12750|12913|12913|12730|12730|0
1279749600000|2010-07-21 22:00:00|12750|12750|12884|12884|12929|12929|12735|12735|0
1279836000000|2010-07-22 22:00:00|12884|12884|12900|12900|12967|12967|12791|12791|0
1280095200000|2010-07-25 22:00:00|12998.5|12996.5|12994.8|12992.8|13006.5|13005.1|12984.9|12983.4|10238
1280181600000|2010-07-26 22:00:00|12994.9|12992.9|12989.9|12987.9|13046.8|13045.4|12952.8|12951.5|62334
1280268000000|2010-07-27 22:00:00|12990|12988|12994|12992|13042.8|13041.4|12967.4|12966|61487
1280354400000|2010-07-28 22:00:00|12994.2|12992.2|13079|13077|13107.4|13106.1|12978.8|12977.1|59823
1280440800000|2010-07-29 22:00:00|13079.2|13077.2|13051.8|13049.8|13094.4|13093|12981.7|12979.7|59889
1280613600000|2010-07-31 22:00:00|13063.5|13061.5|13060.3|13058.3|13068.3|13065.8|13055.2|13053.2|1087
1280700000000|2010-08-01 22:00:00|13060.5|13058.5|13175|13173|13196.4|13194.9|13056.4|13054.7|52317
1280786400000|2010-08-02 22:00:00|13175.1|13173.1|13225.6|13223.6|13263|13261.5|13148.2|13146.2|52562
1280872800000|2010-08-03 22:00:00|13225.5|13223.5|13158.8|13156.8|13240.1|13238.9|13131.6|13130.6|54351
1280959200000|2010-08-04 22:00:00|13158.7|13156.7|13181.7|13179.7|13235.9|13234.9|13119.8|13118.4|54570
1281045600000|2010-08-05 22:00:00|13182|13182|13289|13289|13333|13333|13155|13155|0
1281218400000|2010-08-07 22:00:00|13296.1|13294.1|13286|13284|13298|13296|13280.7|13279.2|1150
1281304800000|2010-08-08 22:00:00|13286.1|13284.1|13231.4|13229.4|13309.1|13307.1|13217.6|13215.7|42923
1281391200000|2010-08-09 22:00:00|13231.5|13229.5|13185.7|13183.7|13232|13230|13074.9|13073.9|60084
1281477600000|2010-08-10 22:00:00|13185.2|13183.2|12844.7|12842.7|13186.2|13184.6|12831.6|12829.6|65668
1281564000000|2010-08-11 22:00:00|12845|12843|12829.8|12827.8|12933.7|12931.7|12781.3|12779.6|64695
1281650400000|2010-08-12 22:00:00|12827|12827|12758|12758|12906|12906|12747|12747|0
1281823200000|2010-08-14 22:00:00|12767.5|12765.5|12771|12769|12771.2|12769.2|12761.7|12758.6|1279
1281909600000|2010-08-15 22:00:00|12771.1|12769.1|12813.5|12811.5|12872.4|12870.4|12734.8|12733.3|57380
1281996000000|2010-08-16 22:00:00|12813.6|12811.6|12879.1|12877.1|12917|12915|12805.5|12803.5|59117
1282082400000|2010-08-17 22:00:00|12879|12877|12854.8|12852.8|12923.4|12921.4|12824.4|12823|56491
1282168800000|2010-08-18 22:00:00|12855.1|12853.1|12806.7|12804.7|12903.5|12901.5|12772.6|12771.3|66948
1282255200000|2010-08-19 22:00:00|12818|12818|12703|12703|12832|12832|12661|12661|0
1282428000000|2010-08-21 22:00:00|12706.5|12702.5|12710.5|12708.5|12713.3|12711.3|12697.1|12694.7|2289
1282514400000|2010-08-22 22:00:00|12710.6|12708.6|12637.6|12635.6|12730.4|12728.8|12631.7|12630.2|92684
1282600800000|2010-08-23 22:00:00|12637.4|12635.4|12634.9|12632.9|12719.8|12717.9|12588.5|12586.9|116663
1282687200000|2010-08-24 22:00:00|12635|12633|12663.5|12661.5|12727.3|12726.3|12609.1|12608.1|115988
1282773600000|2010-08-25 22:00:00|12663.6|12661.6|12708.6|12706.6|12765.5|12763.6|12651.2|12649.5|116089
1282860000000|2010-08-26 22:00:00|12713|12713|12765|12765|12778|12778|12676|12676|0
1283032800000|2010-08-28 22:00:00|12767.4|12765.4|12754.5|12752.5|12770.9|12767.5|12745|12743.4|2689
1283119200000|2010-08-29 22:00:00|12754.6|12752.6|12665.9|12663.9|12757.4|12755.8|12660.1|12658.3|73617
1283205600000|2010-08-30 22:00:00|12666|12664|12686.6|12684.6|12744.2|12742.2|12626.1|12624.6|107799
1283292000000|2010-08-31 22:00:00|12686.5|12684.5|12804.2|12803.2|12856.8|12854.9|12663.8|12662.5|104994
1283378400000|2010-09-01 22:00:00|12804.6|12803.6|12825.8|12823.8|12849.6|12847.6|12777.3|12775.9|95630
1283464800000|2010-09-02 22:00:00|12825.9|12823.9|12898|12896|12898.4|12896.7|12809.9|12807.9|83856
1283637600000|2010-09-04 22:00:00|12897.9|12895.9|12893.4|12891.4|12897.9|12895.9|12883.7|12880.6|927
1283724000000|2010-09-05 22:00:00|12893.3|12891.3|12867.5|12865.5|12919.3|12918.3|12867.5|12865.5|57701
1283810400000|2010-09-06 22:00:00|12867.7|12865.7|12678.3|12676.3|12868.4|12866.4|12677.3|12675.7|112828
1283896800000|2010-09-07 22:00:00|12678.4|12676.4|12731.2|12729.2|12764.4|12762.4|12659.9|12658.4|110090
1283983200000|2010-09-08 22:00:00|12731.3|12729.3|12690.4|12688.4|12766.8|12765.8|12665.8|12664|106303
1284069600000|2010-09-09 22:00:00|12689.1|12688.1|12682.6|12680.6|12747.7|12746.5|12644.7|12643|103800
1284242400000|2010-09-11 22:00:00|12682.4|12680.4|12718.7|12716.7|12733|12731|12678.4|12677.4|3498
1284328800000|2010-09-12 22:00:00|12718.2|12717.2|12871.5|12869.5|12893.6|12892.1|12715.9|12714.7|105995
1284415200000|2010-09-13 22:00:00|12871.6|12869.6|12991.5|12989.5|13033.9|13032.9|12830|12828.5|123507
1284501600000|2010-09-14 22:00:00|12991.6|12989.6|13014.7|13012.7|13037.2|13035.9|12955.9|12954.7|128575
1284588000000|2010-09-15 22:00:00|13014.8|13012.8|13075.8|13073.8|13117.4|13116.4|12976.6|12975.2|115416
1284674400000|2010-09-16 22:00:00|13044.2|13043.2|13046.9|13044.9|13055.1|13054.1|13037.2|13035.7|8051
1284847200000|2010-09-18 22:00:00|13047|13045|13043.3|13041.3|13068.3|13066.3|13037.2|13035.5|2216
1284933600000|2010-09-19 22:00:00|13043.2|13041.2|13067.2|13066.2|13121.8|13120.8|13029.5|13028.2|91636
1285020000000|2010-09-20 22:00:00|13067.7|13065.7|13255.9|13254.9|13286.8|13284.8|13058.7|13057.1|118789
1285106400000|2010-09-21 22:00:00|13255.8|13254.8|13391.1|13390.1|13440.9|13439.9|13251.7|13250.3|139491
1285192800000|2010-09-22 22:00:00|13334|13332|13319.1|13317.1|13334.4|13332.8|13311|13309.6|7946
1285279200000|2010-09-23 22:00:00|13312|13312|13479|13479|13495|13495|13284|13284|0
1285452000000|2010-09-25 22:00:00|13495.5|13492.5|13479.1|13478.1|13495.9|13494.6|13476.1|13475|2908
1285538400000|2010-09-26 22:00:00|13479|13478|13438.6|13436.6|13507.7|13505.9|13426.3|13424.8|110682
1285624800000|2010-09-27 22:00:00|13581.3|13580.3|13570.4|13568.4|13587.5|13585.6|13569.4|13568.4|2674
1285711200000|2010-09-28 22:00:00|13570.6|13568.6|13627.9|13625.9|13647.8|13646.2|13567|13565.7|129280
1285797600000|2010-09-29 22:00:00|13628.4|13626.4|13622|13620|13684.1|13683.1|13562.6|13560.7|144330
1285884000000|2010-09-30 22:00:00|13629|13629|13790|13790|13793|13793|13617|13617|0
1286056800000|2010-10-02 22:00:00|13794.5|13790.7|13778.5|13776.5|13807.4|13806.2|13777.3|13775.8|2570
1286143200000|2010-10-03 22:00:00|13778.6|13776.6|13677|13676|13785.7|13784.4|13667.3|13665.8|103679
1286229600000|2010-10-04 22:00:00|13677.5|13676.5|13836.2|13835.2|13860.2|13858.7|13638|13636.8|120935
1286316000000|2010-10-05 22:00:00|13836.7|13834.7|13923.8|13921.8|13948.5|13947.5|13799.5|13797.5|118228
1286402400000|2010-10-06 22:00:00|13923.7|13921.7|13926.9|13924.9|14029.7|14028.7|13857.8|13856.5|110790
1286488800000|2010-10-07 22:00:00|13926.6|13924.6|13940.4|13938.4|13985.1|13983.6|13834.8|13833.2|103440
1286661600000|2010-10-09 22:00:00|13989.5|13985.5|13977.2|13975.2|14014.2|14012.8|13974.7|13973.3|2974
1286748000000|2010-10-10 22:00:00|13977.4|13975.4|13880.7|13878.7|14008.5|14007.3|13867.2|13865.9|82292
1286834400000|2010-10-11 22:00:00|13880.6|13878.6|13916.5|13915.5|13935.2|13934.2|13775.9|13774.4|123433
1286920800000|2010-10-12 22:00:00|13916.7|13915.7|13967.9|13965.9|14002.6|14001.1|13913.1|13911.5|109609
1287007200000|2010-10-13 22:00:00|13967.8|13965.8|14071.4|14069.4|14123|14122|13965.6|13964.6|118803
1287093600000|2010-10-14 22:00:00|14075|14075|13974|13974|14157|14157|13935|13935|0
1287266400000|2010-10-16 22:00:00|13987.2|13985.2|13964.1|13962.1|13996.8|13992.8|13958.1|13956.4|3387
1287352800000|2010-10-17 22:00:00|13964|13962|13936|13934|13999.5|13997.8|13831.7|13830.4|120719
1287439200000|2010-10-18 22:00:00|13936.1|13934.1|13739.9|13737.9|14004.6|14003.3|13713.9|13712.9|146837
1287525600000|2010-10-19 22:00:00|13740|13738|13963.6|13962.6|13990.3|13989.3|13698.2|13697.2|132223
1287612000000|2010-10-20 22:00:00|13963.7|13962.7|13917.4|13915.4|14050.8|14049.8|13872.4|13871.2|140233
1287698400000|2010-10-21 22:00:00|13917.3|13915.3|13954.5|13952.5|13972.8|13971.8|13862.6|13861.6|108473
1287871200000|2010-10-23 22:00:00|13981.4|13977.4|13940.6|13939.6|13982.5|13978.5|13940.1|13938.5|3975
1287957600000|2010-10-24 22:00:00|13940.2|13938.2|13940.4|13938.4|14081.2|14079.9|13935|13933.6|107958
1288044000000|2010-10-25 22:00:00|13939.3|13938.3|13857|13855|13982.6|13981.2|13826.1|13824.6|117504
1288130400000|2010-10-26 22:00:00|13857.1|13855.1|13779.2|13778.2|13879.1|13878.1|13734.7|13733.7|127031
1288216800000|2010-10-27 22:00:00|13778.3|13777.3|13929.5|13927.5|13946.2|13945.1|13775.1|13773.4|109869
1288303200000|2010-10-28 22:00:00|13924|13924|13877|13877|13951|13951|13803|13803|0
1288476000000|2010-10-30 22:00:00|13963.4|13961.4|13973|13971|13983.7|13982.7|13960|13957.2|404
1288566000000|2010-10-31 23:00:00|13972.3|13971.3|13898.6|13896.6|14011.8|14010.8|13865.6|13864.6|3181
1288652400000|2010-11-01 23:00:00|13899|13897|14032.8|14030.8|14057.1|14056.1|13883.4|13881.4|3089
1288738800000|2010-11-02 23:00:00|14034.4|14033.4|14125.5|14123.5|14145.8|14144.8|13993.8|13992.6|3147
1288825200000|2010-11-03 23:00:00|14127|14126|14214.2|14212.2|14282.8|14281.6|14104.5|14103.5|60836
1288911600000|2010-11-04 23:00:00|14214.3|14212.3|14032.9|14031.9|14249.8|14248.3|14024.7|14023.7|109652
1289084400000|2010-11-06 23:00:00|14040.1|14036.1|14056|14055|14062.5|14061.5|14037.5|14034.9|2451
1289170800000|2010-11-07 23:00:00|14055.9|14054.9|13914.2|13912.2|14086.4|14085.4|13888.4|13887.4|126487
1289257200000|2010-11-08 23:00:00|13914.3|13912.3|13765.6|13763.6|13974.4|13973.4|13748.6|13747.6|149809
1289343600000|2010-11-09 23:00:00|13765.5|13764.5|13775.8|13773.8|13826.5|13825.1|13671.3|13670.3|169593
1289430000000|2010-11-10 23:00:00|13775.7|13773.7|13662.9|13660.9|13821.5|13820.5|13637.9|13636.6|128681
1289516400000|2010-11-11 23:00:00|13663|13661|13691.7|13689.7|13777.6|13776.6|13574.4|13573.2|155683
1289689200000|2010-11-13 23:00:00|13704.8|13702.8|13684.6|13682.6|13712.9|13710.7|13682.6|13681.4|2529
1289775600000|2010-11-14 23:00:00|13684.5|13682.5|13580.2|13578.2|13751.5|13749.7|13564.2|13563.2|120976
1289862000000|2010-11-15 23:00:00|13580.1|13578.1|13484.7|13482.7|13656.6|13655.2|13449|13448|144693
1289948400000|2010-11-16 23:00:00|13485.2|13483.7|13531.2|13529.2|13565.4|13564.4|13461.1|13459.6|113102
1290034800000|2010-11-17 23:00:00|13531.3|13529.3|13645|13643|13668.3|13667.3|13530.2|13528.7|116320
1290121200000|2010-11-18 23:00:00|13645.1|13643.1|13673.6|13671.6|13732.6|13731.1|13609.3|13607.8|102453
1290294000000|2010-11-20 23:00:00|13746.5|13744.5|13738.1|13736.1|13746.5|13744.5|13712.2|13710.2|2838
1290380400000|2010-11-21 23:00:00|13738|13736|13625.3|13623.3|13786.7|13785.7|13577.3|13576.2|111116
1290466800000|2010-11-22 23:00:00|13625.4|13623.4|13379.5|13378.5|13629.8|13628.4|13362|13360.7|135397
1290553200000|2010-11-23 23:00:00|13380|13378|13338.1|13336.1|13422.5|13420.7|13285.4|13283.8|133467
1290639600000|2010-11-24 23:00:00|13338|13336|13346.5|13345.5|13387.9|13386.5|13287.3|13285.7|88932
1290726000000|2010-11-25 23:00:00|13346.6|13345.6|13243.5|13239.5|13358.6|13357.2|13201|13200|111529
1290898800000|2010-11-27 23:00:00|13284.4|13280.4|13278.3|13276.3|13294.1|13292.1|13267.1|13264.9|3950
1290985200000|2010-11-28 23:00:00|13278.2|13276.2|13108.1|13106.1|13302.5|13301.5|13064.8|13063.4|132225
1291071600000|2010-11-29 23:00:00|13108.2|13106.2|12982.7|12980.7|13151|13150|12969.5|12968.4|144674
1291158000000|2010-11-30 23:00:00|12982.8|12980.8|13127.2|13125.2|13182.4|13180.9|12971.9|12970.8|138423
1291244400000|2010-12-01 23:00:00|13126.5|13125.5|13216.6|13214.6|13248.3|13246.8|13061.2|13059.9|131341
1291330800000|2010-12-02 23:00:00|13215.8|13214.8|13415.2|13413.2|13438.8|13437.8|13194.2|13192.5|115960
1291503600000|2010-12-04 23:00:00|13389.3|13387.3|13409|13407|13418.4|13416.5|13376.6|13375.1|3050
1291590000000|2010-12-05 23:00:00|13409.8|13407.8|13310.4|13308.4|13423.5|13422|13247|13245.9|116222
1291676400000|2010-12-06 23:00:00|13310.5|13308.5|13266.7|13264.7|13401.5|13400.3|13254.5|13253.5|127458
1291762800000|2010-12-07 23:00:00|13266.8|13264.8|13264.8|13262.8|13281.4|13279.7|13180.8|13179.3|127514
1291849200000|2010-12-08 23:00:00|13264.9|13262.9|13238.3|13236.3|13323.8|13322.2|13164.9|13163.9|120541
1291935600000|2010-12-09 23:00:00|13238.4|13236.4|13228.3|13226.3|13283.4|13282|13179.1|13178.1|90336
1292108400000|2010-12-11 23:00:00|13224.1|13220.1|13205.4|13203.4|13224.1|13220.1|13192.4|13191.3|2498
1292194800000|2010-12-12 23:00:00|13205.5|13203.5|13387.4|13386.4|13434.5|13432.7|13183.5|13181.9|99920
1292281200000|2010-12-13 23:00:00|13387.8|13385.8|13380.6|13378.6|13498.7|13497.7|13363.8|13362.4|113169
1292367600000|2010-12-14 23:00:00|13380.9|13379.9|13222.3|13220.3|13382.4|13381|13209.3|13207.9|120023
1292454000000|2010-12-15 23:00:00|13222.2|13220.2|13243.9|13241.9|13266.4|13265.4|13182.3|13180.4|100253
1292540400000|2010-12-16 23:00:00|13243|13242|13190.1|13188.1|13359.9|13358.9|13133.9|13132.5|98053
1292713200000|2010-12-18 23:00:00|13168.5|13164.5|13166.2|13165.2|13188.3|13186.6|13166.2|13164.5|1538
1292799600000|2010-12-19 23:00:00|13166.7|13164.7|13121.3|13119.3|13184.1|13182.6|13095.1|13094.1|85487
1292886000000|2010-12-20 23:00:00|13121.4|13119.4|13101.2|13099.2|13202.6|13201|13074|13072.6|90705
1292972400000|2010-12-21 23:00:00|13101.3|13099.3|13104.8|13102.8|13181.8|13180.8|13079.2|13077.7|82227
1293058800000|2010-12-22 23:00:00|13104.7|13102.7|13111.2|13109.2|13152.4|13151.1|13055.8|13054.8|74237
1293145200000|2010-12-23 23:00:00|13110.9|13108.9|13123.4|13120.4|13149|13147.6|13094.3|13092.8|29781
1293318000000|2010-12-25 23:00:00|13119|13115|13115.5|13113.5|13119.5|13117.5|13112.9|13110.9|373
1293404400000|2010-12-26 23:00:00|13115.7|13113.7|13163.9|13161.9|13171.2|13169.9|13073.4|13071.4|49913
1293490800000|2010-12-27 23:00:00|13162.6|13161.6|13109|13108|13275.5|13274|13094.7|13093.7|77341
1293577200000|2010-12-28 23:00:00|13108.9|13107.9|13219.2|13217.2|13239.5|13238.5|13084.6|13082.9|74690
1293663600000|2010-12-29 23:00:00|13219.1|13217.1|13292.4|13290.4|13315.7|13314.3|13218.9|13216.9|70670
1293750000000|2010-12-30 23:00:00|13292.3|13290.3|13384.7|13382.7|13425.6|13424.1|13288|13286.2|62395
1293922800000|2011-01-01 23:00:00|13334.1|13330.1|13344.7|13342.7|13364.5|13362.5|13334.1|13330.1|2519
1294009200000|2011-01-02 23:00:00|13345.1|13344.1|13352.8|13350.8|13396|13394.8|13251.2|13250.1|75820
1294095600000|2011-01-03 23:00:00|13352.6|13351.8|13311.6|13309.6|13433.8|13432.8|13292.8|13291.8|114203
1294182000000|2011-01-04 23:00:00|13311.7|13309.7|13151.8|13149.8|13325.9|13324.6|13126.5|13125.5|117500
1294268400000|2011-01-05 23:00:00|13151.5|13150.5|13003.5|13001.5|13170.9|13169.9|12985.1|12983.2|110488
1294354800000|2011-01-06 23:00:00|13003.7|13001.7|12907.9|12905.9|13022.4|13021.4|12906.3|12904.7|116322
1294527600000|2011-01-08 23:00:00|12883.8|12879.8|12894.9|12892.9|12898.5|12896.5|12876.1|12874|1448
1294614000000|2011-01-09 23:00:00|12895|12894|12947.8|12945.8|12965.4|12963.7|12874.6|12873.5|101456
1294700400000|2011-01-10 23:00:00|12948.2|12946.2|12975.4|12973.4|12993.2|12991.8|12905.5|12904.5|112863
1294786800000|2011-01-11 23:00:00|12975.3|12973.3|13129.9|13127.9|13145.8|13144.5|12962.5|12961|119982
1294873200000|2011-01-12 23:00:00|13130.2|13128.2|13349.7|13347.7|13384.3|13382.8|13089.7|13088.5|117486
1294959600000|2011-01-13 23:00:00|13349.8|13348.8|13389.5|13387.5|13457.2|13456.2|13315.3|13314.1|116201
1295132400000|2011-01-15 23:00:00|13399.1|13395.1|13371.9|13369.9|13405.1|13401.1|13354.1|13352.6|1312
1295218800000|2011-01-16 23:00:00|13372|13370|13277.7|13275.7|13383.8|13382.3|13244.9|13243.9|85993
1295305200000|2011-01-17 23:00:00|13278.1|13276.1|13387.1|13385.1|13466.5|13465.5|13254.4|13253.3|114523
1295391600000|2011-01-18 23:00:00|13387.2|13385.2|13457.5|13455.5|13539|13538|13369.3|13368|124709
1295478000000|2011-01-19 23:00:00|13457.2|13456.2|13465|13463|13523.9|13522.9|13396.9|13395.5|127961
1295564400000|2011-01-20 23:00:00|13465.1|13463.1|13622.1|13620.1|13626.5|13624.6|13449.5|13448.1|122517
1295737200000|2011-01-22 23:00:00|13612.9|13609.5|13608.7|13606.7|13647.6|13646.1|13604.9|13602.9|3577
1295823600000|2011-01-23 23:00:00|13608.6|13606.6|13640.7|13638.7|13686.5|13685.2|13540.7|13539.5|113241
1295910000000|2011-01-24 23:00:00|13640.8|13638.8|13680.2|13678.2|13704.7|13703.3|13573.5|13572.5|135973
1295996400000|2011-01-25 23:00:00|13680.4|13679.4|13699.4|13698.4|13722.6|13721.4|13641.9|13640.9|124728
1296082800000|2011-01-26 23:00:00|13700.3|13699.3|13730.5|13728.5|13759|13757.8|13637.6|13636.4|131593
1296169200000|2011-01-27 23:00:00|13730.4|13728.4|13612.3|13610.3|13747.2|13745.9|13584.1|13583.1|126602
1296342000000|2011-01-29 23:00:00|13582.6|13580.6|13578.8|13576.8|13604.6|13602.6|13576.5|13574.5|2002
1296428400000|2011-01-30 23:00:00|13581|13580|13692.3|13690.3|13739.8|13738.8|13571.1|13569.7|126597
1296514800000|2011-01-31 23:00:00|13692.2|13690.2|13825.8|13823.8|13843.6|13842.5|13691.2|13690.1|131584
1296601200000|2011-02-01 23:00:00|13825.9|13823.9|13806.1|13804.1|13862.6|13861.2|13768|13766.7|119892
1296687600000|2011-02-02 23:00:00|13806.2|13804.2|13626.8|13624.8|13826.4|13825.2|13610|13609|124295
1296774000000|2011-02-03 23:00:00|13626.9|13624.9|13582.8|13580.8|13679.4|13677.5|13544.2|13543.2|103287
1296946800000|2011-02-05 23:00:00|13556.9|13552.9|13569.1|13567.1|13574.4|13572.5|13553.6|13549.6|1402
1297033200000|2011-02-06 23:00:00|13569.8|13567.8|13579.2|13577.2|13627.2|13626|13509|13507.5|112283
1297119600000|2011-02-07 23:00:00|13579.5|13577.5|13630.6|13628.6|13689.5|13688.1|13573.1|13571.6|164683
1297206000000|2011-02-08 23:00:00|13630.4|13628.4|13725.8|13723.8|13745|13743.5|13611.8|13610.3|161424
1297292400000|2011-02-09 23:00:00|13725.9|13723.9|13595.5|13593.5|13728.9|13727.6|13578|13576.6|160857
1297378800000|2011-02-10 23:00:00|13595.6|13594.6|13553.9|13551.9|13622.3|13620.6|13498.3|13496.7|147519
1297551600000|2011-02-12 23:00:00|13509.5|13507.5|13527|13523.5|13536.7|13532.7|13506|13504|1527
1297638000000|2011-02-13 23:00:00|13527.3|13525.3|13490.4|13488.4|13559.5|13558|13429.1|13427.5|137805
1297724400000|2011-02-14 23:00:00|13490.6|13488.6|13487.9|13486.9|13551.6|13550|13462|13460.4|155142
1297810800000|2011-02-15 23:00:00|13488.1|13487.1|13562.4|13561.4|13589.3|13587.6|13463.1|13461.4|164743
1297897200000|2011-02-16 23:00:00|13562.6|13561.6|13607.2|13605.2|13619.6|13618.4|13537.8|13536.2|150413
1297983600000|2011-02-17 23:00:00|13607.5|13605.5|13694.4|13692.4|13716.3|13714.5|13546|13544.5|148372
1298156400000|2011-02-19 23:00:00|13705.9|13703.9|13691.5|13689.5|13705.9|13703.9|13688.1|13686.1|1109
1298242800000|2011-02-20 23:00:00|13691.4|13689.4|13676.4|13674.4|13716.8|13715.1|13648.1|13646.7|82434
1298329200000|2011-02-21 23:00:00|13676|13674|13656|13654|13704.1|13702.9|13526.2|13524.8|155706
1298415600000|2011-02-22 23:00:00|13655.7|13653.7|13751|13749|13787.6|13786.2|13655.6|13653.6|113024
1298502000000|2011-02-23 23:00:00|13750.9|13748.9|13803.7|13801.7|13821.4|13820.4|13704.6|13703.6|106850
1298588400000|2011-02-24 23:00:00|13802.7|13801.4|13754.8|13752.8|13838.9|13837.7|13724.6|13723.5|88945
1298761200000|2011-02-26 23:00:00|13758.6|13756.6|13749.5|13747.5|13764.6|13762.6|13748.1|13746.9|1573
1298847600000|2011-02-27 23:00:00|13749.3|13747.3|13810.4|13808.4|13856.5|13855.5|13712|13710.6|97307
1298934000000|2011-02-28 23:00:00|13809.6|13808.6|13777.4|13775.4|13855.1|13853.9|13763.7|13762.7|109960
1299020400000|2011-03-01 23:00:00|13777.3|13775.3|13865.3|13863.3|13891.2|13889.7|13744.1|13742.5|110594
1299106800000|2011-03-02 23:00:00|13865.2|13863.2|13961.4|13959.4|13976.1|13975.1|13833.5|13832.5|104052
1299193200000|2011-03-03 23:00:00|13961.6|13959.6|13988.1|13986.1|14007.5|14006.2|13941.7|13940.7|90701
1299366000000|2011-03-05 23:00:00|13986.8|13982.8|13994.6|13992.6|13999.8|13998.2|13984.5|13982|1839
1299452400000|2011-03-06 23:00:00|13994.5|13992.5|13970.7|13968.7|14036.8|14035.8|13956.2|13955.2|78841
1299538800000|2011-03-07 23:00:00|13970.6|13968.6|13904|13902|13989.7|13988.5|13863|13861.5|77423
1299625200000|2011-03-08 23:00:00|13904.2|13903.2|13906.4|13904.4|13942.6|13941|13856.5|13855.1|75070
1299711600000|2011-03-09 23:00:00|13906.2|13904.2|13802|13800|13925.7|13924.1|13776.1|13774.7|89863
1299798000000|2011-03-10 23:00:00|13801.4|13800.4|13904.2|13902.2|13916.2|13914.7|13753.2|13751.4|88795
1299970800000|2011-03-12 23:00:00|13968.7|13964.7|13954.5|13953.5|13979.7|13978.4|13928.7|13927.6|8651
1300057200000|2011-03-13 23:00:00|13954.3|13953.3|13995.1|13993.1|14004.3|14002.8|13905.5|13904.2|87148
1300143600000|2011-03-14 23:00:00|13994.5|13993.5|13972.6|13970.6|14013.7|14012.5|13856.4|13854.7|120809
1300230000000|2011-03-15 23:00:00|13972.7|13970.7|13915.4|13913.4|14002.2|14000.6|13867.5|13866.1|121302
1300316400000|2011-03-16 23:00:00|13915.5|13913.5|14017.6|14015.6|14053.5|14052.5|13869.7|13868.7|125155
1300402800000|2011-03-17 23:00:00|14017.7|14015.7|14183.4|14181.4|14185.4|14183.8|13981|13979.8|110413
1300575600000|2011-03-19 23:00:00|14197|14195|14183.5|14181.5|14197.1|14195.1|14169.2|14168.2|3595
1300662000000|2011-03-20 23:00:00|14183.7|14181.7|14216|14214|14241.2|14239.6|14139.7|14138.7|80039
1300748400000|2011-03-21 23:00:00|14215.9|14213.9|14190.2|14188.2|14249.4|14247.9|14180.3|14179.3|78847
1300834800000|2011-03-22 23:00:00|14190.1|14188.1|14102|14100|14215.5|14214.1|14077.9|14076.5|94906
1300921200000|2011-03-23 23:00:00|14102.1|14100.1|14181.7|14179.7|14220.9|14219.7|14054.3|14053.1|87725
1301007600000|2011-03-24 23:00:00|14181.4|14179.4|14089.4|14087.4|14194.8|14193.5|14056.1|14054.8|81029
1301180400000|2011-03-26 23:00:00|14026|14024|14046.1|14044.1|14055.1|14053.5|14026|14024|1474
1301263200000|2011-03-27 22:00:00|14046.2|14044.2|14083.7|14081.7|14116.7|14115.2|14021.9|14020.4|71232
1301349600000|2011-03-28 22:00:00|14083.6|14082.6|14110.5|14108.5|14149.8|14148.5|14047.6|14046.5|79384
1301436000000|2011-03-29 22:00:00|14109.8|14108.8|14126.8|14124.8|14148.3|14146.9|14052.9|14051.4|87975
1301522400000|2011-03-30 22:00:00|14127.1|14125.1|14175.4|14173.4|14233.6|14232.5|14116.7|14115.2|90681
1301608800000|2011-03-31 22:00:00|14175.5|14173.5|14235.5|14234.5|14246.4|14244.9|14062.6|14061.3|89935
1301781600000|2011-04-02 22:00:00|14233.5|14231.5|14231.1|14229.1|14236.7|14234.7|14223.1|14221.3|1387
1301868000000|2011-04-03 22:00:00|14231.3|14229.3|14219.3|14217.3|14269.6|14267.8|14193.5|14192.2|70288
1301954400000|2011-04-04 22:00:00|14219.4|14217.4|14220.2|14218.2|14246.6|14245.2|14152.5|14151.2|78968
1302040800000|2011-04-05 22:00:00|14220.3|14218.3|14332.3|14330.3|14349.9|14348.6|14218.4|14216.5|87424
1302127200000|2011-04-06 22:00:00|14332|14331|14306|14304|14337.3|14335.3|14243.3|14242.2|95881
1302213600000|2011-04-07 22:00:00|14305|14303.8|14484.5|14482.5|14489.3|14487.3|14292.3|14290.5|88173
1302386400000|2011-04-09 22:00:00|14452.6|14450.6|14454.6|14452.6|14482.8|14481.2|14452.6|14450.6|1335
1302472800000|2011-04-10 22:00:00|14454.5|14452.5|14433.7|14431.7|14484.5|14483.4|14421.5|14420.3|74528
1302559200000|2011-04-11 22:00:00|14434|14433|14480.1|14478.1|14520.1|14518.8|14378.4|14376.9|104729
1302645600000|2011-04-12 22:00:00|14480.2|14478.2|14442.3|14440.3|14521|14519.5|14414.4|14412.8|92200
1302732000000|2011-04-13 22:00:00|14442.2|14440.2|14488|14486|14515.5|14514|14366.1|14364.7|101755
1302818400000|2011-04-14 22:00:00|14487.9|14485.9|14431.5|14429.5|14504.8|14503.3|14391.6|14390.2|83892
1302991200000|2011-04-16 22:00:00|14413.3|14411.3|14417.8|14415.8|14424.7|14422.4|14411|14407.3|724
1303077600000|2011-04-17 22:00:00|14417.7|14415.7|14228.8|14226.8|14421.8|14420.3|14158.4|14156.8|108089
1303164000000|2011-04-18 22:00:00|14229|14227|14332.7|14330.7|14353.6|14352.2|14206.1|14204.7|97985
1303250400000|2011-04-19 22:00:00|14332.9|14330.9|14523.1|14521.1|14548|14547|14329|14327.5|110528
1303336800000|2011-04-20 22:00:00|14523.2|14521.2|14552.8|14550.8|14649.5|14648.1|14506.2|14504.5|99779
1303423200000|2011-04-21 22:00:00|14553|14551|14562.5|14559.5|14589.4|14587.9|14535.1|14533.8|26950
1303596000000|2011-04-23 22:00:00|14563.5|14559.5|14561.2|14560.2|14568.8|14567.8|14557.6|14556|683
1303682400000|2011-04-24 22:00:00|14560.9|14559.9|14580|14578|14628.5|14626.9|14526.3|14524.7|67104
1303768800000|2011-04-25 22:00:00|14580.1|14578.1|14649.2|14647.2|14658.1|14656.8|14494.2|14492.7|98474
1303855200000|2011-04-26 22:00:00|14649.1|14647.1|14772.8|14770.8|14796.1|14794.7|14633.6|14631.9|114561
1303941600000|2011-04-27 22:00:00|14772.9|14770.9|14825.4|14823.4|14882.5|14881.3|14772.5|14770.9|105186
1304028000000|2011-04-28 22:00:00|14825.5|14823.5|14809.4|14807.4|14878.9|14877.4|14804.7|14803.3|72044
1304200800000|2011-04-30 22:00:00|14814.5|14812.5|14826.9|14824.9|14829.1|14827|14811.7|14810.7|549
1304287200000|2011-05-01 22:00:00|14827.1|14825.1|14823.8|14821.8|14902.8|14901.5|14763.5|14762.5|99350
1304373600000|2011-05-02 22:00:00|14823.5|14822.5|14823.2|14821.2|14890.6|14889.6|14755.2|14753.9|108467
1304460000000|2011-05-03 22:00:00|14823.3|14821.3|14830.6|14828.6|14940.9|14939.4|14776.1|14774.6|119726
1304546400000|2011-05-04 22:00:00|14830.4|14828.4|14542.9|14540.9|14900.3|14898.8|14510.8|14509.5|140466
1304632800000|2011-05-05 22:00:00|14542.8|14540.8|14317.2|14314.2|14588.8|14587|14310.7|14308|166651
1304805600000|2011-05-07 22:00:00|14378.6|14374.6|14367.8|14365.8|14381.8|14377.8|14348|14345.5|1323
1304892000000|2011-05-08 22:00:00|14368.1|14366.1|14357.6|14356.6|14442.6|14441.2|14255.4|14254.2|144903
1304978400000|2011-05-09 22:00:00|14357.9|14355.9|14411.2|14409.2|14414.2|14413.2|14271.4|14270|152144
1305064800000|2011-05-10 22:00:00|14411|14410|14198.4|14197.4|14424.4|14423.1|14173.3|14171.6|136601
1305151200000|2011-05-11 22:00:00|14198.5|14197.5|14242.4|14240.4|14277.4|14276.3|14124.3|14122.9|147754
1305237600000|2011-05-12 22:00:00|14242.5|14240.5|14117.7|14116.7|14340.6|14338.8|14067.2|14065.7|139242
1305410400000|2011-05-14 22:00:00|14079|14075|14078.2|14076.2|14096.5|14092.6|14074|14072.5|1360
1305496800000|2011-05-15 22:00:00|14077.9|14075.9|14162.2|14160.2|14245.5|14244|14048.9|14047.4|139511
1305583200000|2011-05-16 22:00:00|14162.3|14160.3|14237.2|14235.2|14239.8|14238.3|14121.4|14120.3|155495
1305669600000|2011-05-17 22:00:00|14236.9|14234.9|14251.9|14249.9|14288.1|14286.5|14195.7|14194.2|138373
1305756000000|2011-05-18 22:00:00|14251.8|14249.8|14310.2|14308.2|14326.2|14324.9|14207.1|14206|138401
1305842400000|2011-05-19 22:00:00|14310.3|14308.3|14161.5|14159.5|14346.5|14344.9|14134|14132.9|129539
1306015200000|2011-05-21 22:00:00|14128.4|14125.9|14134.1|14132.1|14148|14146|14122.3|14121.3|2075
1306101600000|2011-05-22 22:00:00|14134.3|14132.3|14048.8|14046.8|14145.1|14143.1|13970.2|13968.7|144570
1306188000000|2011-05-23 22:00:00|14048.9|14046.9|14103.9|14101.9|14134.1|14132.9|14003.1|14001.7|136738
1306274400000|2011-05-24 22:00:00|14102.9|14102.4|14083.2|14081.2|14119.4|14117.5|14014|14012.7|140549
1306360800000|2011-05-25 22:00:00|14083.3|14081.3|14134.6|14133.6|14207.3|14206.1|14068.9|14067.6|142946
1306447200000|2011-05-26 22:00:00|14134.5|14133.5|14318.2|14317.2|14324.9|14323.9|14126|14125|138771
1306620000000|2011-05-28 22:00:00|14333.3|14331.3|14311.9|14309.9|14334.4|14332.4|14307.9|14306.3|1763
1306706400000|2011-05-29 22:00:00|14311.8|14309.8|14287.7|14285.7|14312|14310|14257.8|14256.4|74050
1306792800000|2011-05-30 22:00:00|14287.8|14285.8|14396|14394|14425.2|14423.6|14286.3|14284.8|135048
1306879200000|2011-05-31 22:00:00|14396.2|14394.2|14331.1|14329.1|14459.8|14458.3|14308.5|14307|140700
1306965600000|2011-06-01 22:00:00|14330.3|14329.3|14492.3|14490.3|14513.9|14512.7|14325.8|14324.5|131571
1307052000000|2011-06-02 22:00:00|14492|14491|14636.5|14634.5|14643.8|14641.9|14451.7|14450.7|130211
1307224800000|2011-06-04 22:00:00|14614.8|14612.8|14629.9|14627.9|14639.8|14637.8|14609.4|14605.8|1360
1307311200000|2011-06-05 22:00:00|14630.1|14628.1|14578.7|14576.7|14659.3|14657.8|14557.9|14556.9|116632
1307397600000|2011-06-06 22:00:00|14579|14578|14688.8|14686.8|14697.1|14695.9|14564.5|14563.1|118757
1307484000000|2011-06-07 22:00:00|14688.9|14686.9|14579.6|14577.6|14694.7|14693.3|14565.2|14563.7|124199
1307570400000|2011-06-08 22:00:00|14579.5|14577.5|14513.8|14511.8|14653.1|14652.1|14478.6|14477|116725
1307656800000|2011-06-09 22:00:00|14513.9|14511.9|14348|14346|14551.9|14550.4|14323.1|14322.1|122759
1307829600000|2011-06-11 22:00:00|14322.5|14314|14329.1|14327.1|14338.4|14333.2|14322|14313.9|955
1307916000000|2011-06-12 22:00:00|14329.5|14328.5|14417.5|14415.5|14430.8|14429.8|14322|14320.6|122649
1308002400000|2011-06-13 22:00:00|14416.3|14415.3|14444.1|14442.1|14498.6|14496.8|14379.3|14378.2|127553
1308088800000|2011-06-14 22:00:00|14444.2|14442.2|14164.3|14162.3|14452.4|14451|14157.1|14156|139776
1308175200000|2011-06-15 22:00:00|14164.2|14162.2|14216.8|14214.8|14221|14220|14074.3|14072.6|164332
1308261600000|2011-06-16 22:00:00|14216.1|14215.1|14314.7|14310.7|14340.1|14339.1|14128|14127|140560
1308434400000|2011-06-18 22:00:00|14306.5|14301.5|14306|14302|14306.5|14302|14306|14301.5|2
1308520800000|2011-06-19 22:00:00|14266.9|14264.9|14309.2|14308.2|14328.9|14327.4|14192.1|14190.4|115399
1308607200000|2011-06-20 22:00:00|14309.8|14307.8|14402.7|14400.7|14434.1|14433.1|14307.3|14306.3|116319
1308693600000|2011-06-21 22:00:00|14402.4|14400.4|14336.6|14335.6|14442.5|14441.1|14332.7|14331.6|117607
1308780000000|2011-06-22 22:00:00|14336.5|14335.5|14265.2|14263.2|14339.4|14337.6|14127.6|14126.3|135956
1308866400000|2011-06-23 22:00:00|14265.1|14263.1|14189|14187|14307.2|14305.7|14143.1|14141.2|123892
1309039200000|2011-06-25 22:00:00|14189.1|14186.1|14192.2|14190.2|14199.4|14197.4|14186.4|14185|428
1309125600000|2011-06-26 22:00:00|14192|14190|14288.4|14286.4|14294.4|14293.4|14103.6|14102.2|68657
1309212000000|2011-06-27 22:00:00|14288.5|14287.5|14369.2|14367.2|14398|14396.7|14238.2|14236.5|127795
1309298400000|2011-06-28 22:00:00|14368.6|14367.6|14435.8|14433.8|14449.1|14447.5|14330.6|14329.6|129858
1309384800000|2011-06-29 22:00:00|14435.2|14434.2|14493.5|14491.5|14538.2|14537.2|14428.3|14426.4|120663
1309471200000|2011-06-30 22:00:00|14493.4|14492.5|14526.8|14524.8|14552|14551|14437.5|14436.3|114596
1309644000000|2011-07-02 22:00:00|14528|14521|14540.2|14538.2|14547.2|14545.2|14528|14521|1509
1309730400000|2011-07-03 22:00:00|14539.9|14537.9|14541.5|14539.5|14578.8|14577.4|14496.2|14495.2|82049
1309816800000|2011-07-04 22:00:00|14542.1|14540.1|14424.4|14422.4|14554.4|14553|14397.6|14396.6|108558
1309903200000|2011-07-05 22:00:00|14424.5|14422.5|14317.5|14315.5|14467.5|14466.1|14287.2|14285.6|111905
1309989600000|2011-07-06 22:00:00|14317.6|14315.6|14359.3|14357.3|14375.4|14373.8|14222.5|14221.4|116531
1310076000000|2011-07-07 22:00:00|14359.4|14357.4|14265.8|14263.8|14370.2|14368.9|14206.8|14205.5|116005
1310248800000|2011-07-09 22:00:00|14244.9|14241.4|14217.7|14215.7|14252.8|14247.3|14203.9|14200.8|2135
1310335200000|2011-07-10 22:00:00|14218.7|14217.7|14048.9|14046.9|14229|14227.4|13987.2|13985.6|135126
1310421600000|2011-07-11 22:00:00|14048.2|14047.2|13973.3|13971.3|14062.7|14061.6|13837.9|13836.9|181118
1310508000000|2011-07-12 22:00:00|13972.5|13971.5|14238.4|14237.4|14241.9|14240.9|13952.3|13950.7|153498
1310594400000|2011-07-13 22:00:00|14238.5|14237.5|14147.1|14145.1|14283.1|14281.9|14116.3|14115.3|151204
1310680800000|2011-07-14 22:00:00|14147.6|14145.6|14156.8|14155.8|14200.4|14198.7|14092.9|14091.4|122423
1310853600000|2011-07-16 22:00:00|14115.5|14112|14123.3|14121.3|14138.8|14132.8|14107.6|14103.6|1612
1310940000000|2011-07-17 22:00:00|14123.5|14121.5|14105.1|14103.1|14135.1|14133.7|14015.3|14013.6|124023
1311026400000|2011-07-18 22:00:00|14105.3|14103.3|14155.7|14153.7|14218|14216.8|14069.6|14068.2|130687
1311112800000|2011-07-19 22:00:00|14155.1|14154.1|14222.7|14220.7|14240.4|14239|14134.1|14132.7|114310
1311199200000|2011-07-20 22:00:00|14222.8|14220.8|14420.7|14418.7|14439.6|14437.7|14139.6|14138.6|148045
1311285600000|2011-07-21 22:00:00|14420.8|14418.8|14359.1|14358.1|14438.6|14437|14324.8|14323.4|111675
1311458400000|2011-07-23 22:00:00|14388.5|14380|14403.1|14401.1|14418.9|14416.4|14380.4|14376.9|2018
1311544800000|2011-07-24 22:00:00|14403.5|14401.5|14378.3|14376.3|14407.4|14406.2|14325.6|14324.6|110002
1311631200000|2011-07-25 22:00:00|14378.4|14376.4|14515.2|14513.2|14526.5|14525|14358.2|14356.5|120270
1311717600000|2011-07-26 22:00:00|14514.1|14513.1|14369.7|14367.7|14536.6|14535.5|14340|14338.3|118467
1311804000000|2011-07-27 22:00:00|14369.8|14367.8|14329|14327|14401.4|14400|14255.2|14254|124247
1311890400000|2011-07-28 22:00:00|14329.1|14327.1|14399.2|14398.2|14414.4|14412.4|14230.3|14229.2|141151
1312063200000|2011-07-30 22:00:00|14387.9|14379.5|14357.8|14355.8|14407.1|14397.5|14348.2|14346.8|1438
1312149600000|2011-07-31 22:00:00|14358.3|14356.3|14254.9|14252.9|14454.3|14453|14185.6|14184.6|140356
1312236000000|2011-08-01 22:00:00|14255|14253|14191.1|14189.1|14283.9|14282.4|14151.8|14150.6|153279
1312322400000|2011-08-02 22:00:00|14192|14188.7|14364.3|14363.3|14373.3|14371.3|14144.3|14142.9|159357
1312408800000|2011-08-03 22:00:00|14364.6|14363.6|14093.4|14091.4|14369.5|14367.9|14090.2|14088.5|179945
1312495200000|2011-08-04 22:00:00|14091.8|14090.8|14283.1|14281.1|14298.9|14297.2|14056.2|14054.8|199753
1312668000000|2011-08-06 22:00:00|14409.3|14405.3|14373.1|14371.1|14436.2|14429.7|14350.7|14349.7|4050
1312754400000|2011-08-07 22:00:00|14372.7|14370.7|14165.4|14163.4|14402.5|14401.5|14130.3|14129.3|200735
1312840800000|2011-08-08 22:00:00|14164.9|14162.9|14393.2|14391.2|14398.8|14397.6|14153.5|14151.6|216230
1312927200000|2011-08-09 22:00:00|14393.3|14391.3|14163.5|14161.5|14401.9|14400.8|14162.3|14160.9|179837
1313013600000|2011-08-10 22:00:00|14163.1|14161.1|14239.4|14237.4|14294.6|14293.6|14104.3|14102.8|195612
1313100000000|2011-08-11 22:00:00|14239.6|14237.6|14249.4|14246.4|14292.6|14291|14150.8|14149|136565
1313272800000|2011-08-13 22:00:00|14266.5|14255.5|14268.7|14264.7|14275.2|14269.5|14254.6|14250|1013
1313359200000|2011-08-14 22:00:00|14268.6|14265.2|14450.1|14448.1|14477.7|14476.7|14264.4|14263.2|122718
1313445600000|2011-08-15 22:00:00|14450|14448|14400.9|14398.9|14472.8|14471.8|14355.2|14353.5|136735
1313532000000|2011-08-16 22:00:00|14401|14399|14427.2|14425.2|14518.1|14517|14325.7|14324.2|131601
1313618400000|2011-08-17 22:00:00|14426.9|14424.9|14324.4|14322.4|14452.8|14451.4|14272|14270.5|141826
1313704800000|2011-08-18 22:00:00|14324.3|14322.3|14398.1|14395.1|14453.2|14452.2|14259.7|14258.6|146903
1313877600000|2011-08-20 22:00:00|14380.6|14377.1|14376.9|14373.9|14390.4|14386.9|14373.3|14370.6|948
1313964000000|2011-08-21 22:00:00|14376.4|14374.4|14359|14357|14435.4|14434|14348|14346.5|117540
1314050400000|2011-08-22 22:00:00|14359.1|14357.1|14436.5|14434.5|14500.8|14499.5|14354.7|14352.8|120229
1314136800000|2011-08-23 22:00:00|14436.4|14434.4|14410|14408|14482.6|14481|14380.8|14379.8|111708
1314223200000|2011-08-24 22:00:00|14409.9|14407.9|14374.9|14372.9|14475.6|14474.3|14328.7|14327.7|107197
1314309600000|2011-08-25 22:00:00|14375|14373|14500.3|14498.3|14502.6|14501.4|14329.8|14328.6|111978
1314482400000|2011-08-27 22:00:00|14497.8|14491.8|14494.4|14491.1|14504.9|14503.4|14489.9|14488.2|1038
1314568800000|2011-08-28 22:00:00|14494.7|14491.4|14515.8|14513.8|14550.1|14548.7|14466.8|14465.4|86661
1314655200000|2011-08-29 22:00:00|14515.6|14513.6|14439.8|14437.8|14534.3|14532.7|14385.3|14384.1|102919
1314741600000|2011-08-30 22:00:00|14440.1|14438.1|14381|14379|14469.9|14468.3|14359.7|14358.7|96969
1314828000000|2011-08-31 22:00:00|14380.6|14378.6|14260|14258|14381.9|14379.9|14227.2|14226.2|109410
1314914400000|2011-09-01 22:00:00|14259.8|14258.8|14206.3|14204.3|14288.8|14287.4|14185|14183.8|112642
1315087200000|2011-09-03 22:00:00|14160.8|14157.8|14162.7|14160.7|14177.1|14172.1|14159.4|14153.8|1459
1315173600000|2011-09-04 22:00:00|14162.8|14160.8|14096.8|14094.8|14174.3|14173|14061.4|14059.8|91591
1315260000000|2011-09-05 22:00:00|14096.6|14094.6|14005.6|14003.6|14284.3|14283.3|13973.6|13972.3|148493
1315346400000|2011-09-06 22:00:00|14003.9|14002.9|14094.7|14092.7|14149.8|14148.8|13994.4|13993.2|119517
1315432800000|2011-09-07 22:00:00|14094.5|14092.5|13886.6|13884.6|14097.1|14095.1|13873.3|13872|111468
1315519200000|2011-09-08 22:00:00|13886.7|13884.7|13657.4|13655.4|13937.8|13936.2|13628|13626.6|159227
1315692000000|2011-09-10 22:00:00|13603.5|13600.5|13570.6|13568.6|13609|13606.5|13556.5|13553.4|2612
1315778400000|2011-09-11 22:00:00|13571.4|13569.4|13661.4|13659.4|13694.8|13693.8|13498.8|13497.8|172855
1315864800000|2011-09-12 22:00:00|13661.5|13659.5|13680.4|13678.4|13740.3|13738.8|13558.6|13557.6|168287
1315951200000|2011-09-13 22:00:00|13680.5|13678.5|13741|13740|13784.5|13783|13591.9|13590.8|172688
1316037600000|2011-09-14 22:00:00|13741.5|13739.5|13883.4|13881.4|13937.8|13936.2|13704.3|13702.7|151369
1316124000000|2011-09-15 22:00:00|13883.5|13881.5|13798.8|13792|13885.4|13883.9|13754.5|13752.9|127678
1316296800000|2011-09-17 22:00:00|13714.3|13711.2|13672.5|13668.2|13715.8|13713.7|13664.8|13662.8|4003
1316383200000|2011-09-18 22:00:00|13672.2|13668.4|13676.3|13674.3|13721.6|13720.3|13587.4|13586|135453
1316469600000|2011-09-19 22:00:00|13676.4|13674.4|13703|13701|13745.6|13743.9|13594.2|13592.7|162736
1316556000000|2011-09-20 22:00:00|13702.4|13700.4|13589.3|13587.3|13799.3|13797.3|13559.6|13557.6|156856
1316642400000|2011-09-21 22:00:00|13587.2|13586.2|13458.3|13456.3|13602.2|13600.2|13385.9|13384.8|187138
1316728800000|2011-09-22 22:00:00|13458.4|13456.4|13502|13500|13567.8|13566.7|13419.4|13418.4|192667
1316901600000|2011-09-24 22:00:00|13519|13516|13514.6|13512.6|13541.6|13532.3|13497.5|13491.9|2130
1316988000000|2011-09-25 22:00:00|13513.4|13511.4|13528.3|13526.3|13551.6|13549.6|13363.1|13362.1|230725
1317074400000|2011-09-26 22:00:00|13528.1|13526.1|13589|13587|13668.9|13667.9|13480.1|13478.4|170689
1317160800000|2011-09-27 22:00:00|13588.8|13586.8|13526.4|13525.4|13690.6|13689.6|13524.4|13523|161778
1317247200000|2011-09-28 22:00:00|13525.7|13524.7|13584.5|13582.5|13679.6|13678.3|13520.3|13519.3|170754
1317333600000|2011-09-29 22:00:00|13584.7|13582.7|13388.1|13386.1|13602.2|13600.8|13384.7|13383.3|152777
1317506400000|2011-10-01 22:00:00|13341.5|13338.5|13343.1|13341.1|13361.5|13358.3|13324|13319.3|2405
1317592800000|2011-10-02 22:00:00|13345.7|13344.7|13192.7|13190.7|13382.3|13381|13164.4|13163.1|163213
1317679200000|2011-10-03 22:00:00|13192.6|13190.6|13338.3|13336.3|13370.2|13368.4|13146.5|13145.5|179360
1317765600000|2011-10-04 22:00:00|13338.2|13336.2|13349.1|13347.1|13384.9|13383.4|13261.1|13259.6|166713
1317852000000|2011-10-05 22:00:00|13349.2|13347.2|13428.8|13426.8|13451.7|13450.3|13242.4|13241.2|155620
1317938400000|2011-10-06 22:00:00|13428.5|13427.5|13379|13376|13525.6|13524.2|13361.9|13360.8|138609
1318111200000|2011-10-08 22:00:00|13359.2|13354.8|13388.3|13386.3|13410.6|13409.1|13356.8|13353.5|1487
1318197600000|2011-10-09 22:00:00|13389|13387|13635.6|13634.6|13699.3|13697.9|13378.7|13377.5|120743
1318284000000|2011-10-10 22:00:00|13636.1|13634.1|13651|13650|13684.2|13683.2|13566.2|13564.7|134131
1318370400000|2011-10-11 22:00:00|13650.3|13649.3|13779.3|13777.3|13834.1|13833.1|13583.5|13582.1|141506
1318456800000|2011-10-12 22:00:00|13779|13777|13773.3|13771.3|13827.2|13825.8|13686|13685|149376
1318543200000|2011-10-13 22:00:00|13773.5|13771.5|13882.9|13880.9|13895.1|13893.7|13723.9|13722.7|137284
1318716000000|2011-10-15 22:00:00|13865|13862|13880.5|13878.5|13888.2|13886.6|13863.5|13860.3|1304
1318802400000|2011-10-16 22:00:00|13881|13879|13737|13735|13915.5|13913.9|13725.5|13724.1|137599
1318888800000|2011-10-17 22:00:00|13737.1|13735.1|13735.4|13733.4|13818|13816.9|13653.5|13652.2|160327
1318975200000|2011-10-18 22:00:00|13735.6|13733.6|13760.2|13758.2|13870|13868.7|13726|13724.4|152591
1319061600000|2011-10-19 22:00:00|13760.1|13758.1|13778.1|13776.1|13842.7|13841.7|13657|13655.7|173554
1319148000000|2011-10-20 22:00:00|13778|13776|13897.5|13893.5|13902.1|13900.9|13704.8|13703.8|141194
1319320800000|2011-10-22 22:00:00|13843.9|13840.5|13873.6|13871.6|13875.1|13871.6|13843.5|13833.5|1478
1319407200000|2011-10-23 22:00:00|13871.7|13870.7|13933.8|13931.8|13957.5|13956|13823|13822|143186
1319493600000|2011-10-24 22:00:00|13932.1|13931.1|13910.1|13908.1|13960.7|13959.7|13850.3|13849.3|149125
1319580000000|2011-10-25 22:00:00|13910.6|13908.6|13896.7|13894.7|13975.5|13974.5|13799.7|13798.7|150220
1319666400000|2011-10-26 22:00:00|13896.8|13894.8|14185.8|14183.8|14247.9|14246.5|13865|13863.6|163711
1319752800000|2011-10-27 22:00:00|14185.3|14183.3|14149.2|14147.2|14201.6|14199.8|14134.5|14133.1|128777
1319925600000|2011-10-29 22:00:00|14147.2|14138.8|14145|14143|14164.3|14161.7|14141.7|14136.3|2548
1320015600000|2011-10-30 23:00:00|14145.2|14143.2|13845.4|13843.4|14171.8|14170.5|13829.5|13827.9|164436
1320102000000|2011-10-31 23:00:00|13845.5|13843.5|13662.7|13660.7|13872.1|13870.8|13609.3|13608.1|191822
1320188400000|2011-11-01 23:00:00|13662.9|13660.9|13728|13726|13828.8|13827.8|13637.6|13635.8|168231
1320274800000|2011-11-02 23:00:00|13727.9|13725.9|13825.4|13823.4|13855.5|13854.5|13657.3|13655.8|214168
1320361200000|2011-11-03 23:00:00|13825.2|13823.2|13791.5|13788.5|13869.7|13868.7|13712|13711|157715
1320534000000|2011-11-05 23:00:00|13782.3|13777.7|13819.6|13817.6|13840.6|13837.6|13777.3|13773.2|3659
1320620400000|2011-11-06 23:00:00|13819.5|13817.5|13766|13764|13819.5|13817.9|13682.1|13681.1|140350
1320706800000|2011-11-07 23:00:00|13765.9|13764.9|13830.4|13828.4|13848.2|13846.7|13725.4|13723.7|131193
1320793200000|2011-11-08 23:00:00|13830.3|13828.3|13524.5|13522.5|13859.9|13858.6|13522.6|13521.6|168906
1320879600000|2011-11-09 23:00:00|13524.6|13522.6|13611|13609|13653.8|13652.7|13484.7|13483.1|166377
1320966000000|2011-11-10 23:00:00|13611.1|13609.1|13751.5|13747.5|13796.1|13794.7|13579.3|13577.5|127367
1321138800000|2011-11-12 23:00:00|13789.1|13786.1|13781.1|13779.1|13814.3|13810.2|13778|13775.4|2546
1321225200000|2011-11-13 23:00:00|13780.6|13778.6|13623.3|13621.3|13793.6|13791.7|13592.5|13591.1|132242
1321311600000|2011-11-14 23:00:00|13623.2|13621.2|13526.8|13524.8|13641.9|13640.2|13496.9|13495.7|137238
1321398000000|2011-11-15 23:00:00|13526.9|13524.9|13456.3|13454.3|13557.5|13556.5|13430|13428|154102
1321484400000|2011-11-16 23:00:00|13456.4|13454.4|13470.2|13469.2|13541|13539.6|13422.4|13421.2|165516
1321570800000|2011-11-17 23:00:00|13469.2|13468.2|13526.1|13524.1|13615|13613.9|13447.7|13446.3|146191
1321743600000|2011-11-19 23:00:00|13505.7|13501.7|13526.9|13524.9|13535.3|13533.7|13503.2|13500.9|2613
1321830000000|2011-11-20 23:00:00|13526.8|13524.8|13487.5|13485.5|13540.9|13540.1|13430.8|13430|132492
1321916400000|2011-11-21 23:00:00|13487.6|13485.6|13516.9|13516.1|13569|13568.2|13469.8|13469|125427
1322002800000|2011-11-22 23:00:00|13516.8|13516|13347.8|13345.8|13532.2|13530.9|13320.8|13319.7|135662
1322089200000|2011-11-23 23:00:00|13347.7|13345.7|13342.1|13340.1|13412|13411.2|13316.6|13315.8|98574
1322175600000|2011-11-24 23:00:00|13342.2|13340.2|13240.1|13238.1|13345.8|13344.4|13212.8|13212|118858
1322348400000|2011-11-26 23:00:00|13332.7|13329.7|13313|13311|13332.9|13329.9|13291.9|13290.6|4813
1322434800000|2011-11-27 23:00:00|13313.1|13311.1|13313.6|13312.8|13399.3|13398.5|13273.5|13272.7|123767
1322521200000|2011-11-28 23:00:00|13313.7|13312.9|13333.5|13332.7|13442.9|13442.1|13286.5|13285.2|143276
1322607600000|2011-11-29 23:00:00|13333.6|13332.8|13440.6|13439.8|13534.1|13533.3|13260.1|13259.3|168924
1322694000000|2011-11-30 23:00:00|13440.7|13439.9|13461.8|13461|13521.7|13520.9|13418.1|13417.3|122069
1322780400000|2011-12-01 23:00:00|13461.9|13461.1|13392.5|13391.7|13549|13548.2|13363.8|13363|98383
1322953200000|2011-12-03 23:00:00|13440|13435.8|13408.4|13407.6|13441.1|13439.3|13397.2|13394.2|3030
1323039600000|2011-12-04 23:00:00|13408.5|13407.7|13396.8|13394.8|13486.5|13485.7|13375.5|13374.7|97050
1323126000000|2011-12-05 23:00:00|13396.7|13394.7|13403.5|13401.5|13428.2|13427.4|13333.8|13333|107092
1323212400000|2011-12-06 23:00:00|13403.6|13401.6|13416.8|13414.8|13454|13453.2|13351.5|13350.7|100371
1323298800000|2011-12-07 23:00:00|13416.2|13415.4|13343.2|13342.4|13459.9|13459.1|13289.6|13288.8|111338
1323385200000|2011-12-08 23:00:00|13343.5|13342.7|13387.1|13385.1|13434.1|13433.3|13282.1|13281.3|114605
1323558000000|2011-12-10 23:00:00|13372.3|13369|13361.7|13360.9|13388.4|13386.1|13359.8|13359|2146
1323644400000|2011-12-11 23:00:00|13362.4|13360.4|13168.5|13166.5|13377.9|13377.1|13163.5|13162.7|107276
1323730800000|2011-12-12 23:00:00|13168.1|13167.3|13035.2|13033.2|13237.3|13236.5|13009.7|13008.9|115658
1323817200000|2011-12-13 23:00:00|13035.1|13033.1|12984.1|12983.3|13064.3|13063.5|12947.1|12946.3|110246
1323903600000|2011-12-14 23:00:00|12984.3|12983.5|13022.4|13020.4|13050.3|13049.5|12957.8|12957|99333
1323990000000|2011-12-15 23:00:00|13021.7|13020.9|13045.9|13045.1|13084.7|13083.9|12995.7|12994.9|89819
1324162800000|2011-12-17 23:00:00|13047.4|13045.4|13035|13033|13049.3|13045.7|13032.6|13030.7|2330
1324249200000|2011-12-18 23:00:00|13035.2|13033.2|12997.1|12996.3|13043.9|13043.1|12983.5|12982.4|83926
1324335600000|2011-12-19 23:00:00|12997.6|12996.8|13083|13081|13132.3|13131.5|12995.9|12995.1|83702
1324422000000|2011-12-20 23:00:00|13082.9|13080.9|13045.5|13043.5|13197.4|13196.6|13025.6|13024.8|103166
1324508400000|2011-12-21 23:00:00|13045.6|13043.6|13052.9|13050.9|13119.7|13118.9|13017.6|13016.8|81136
1324594800000|2011-12-22 23:00:00|13052.8|13050.8|13048.9|13046.3|13096.1|13095.3|13026.5|13025.7|69647
1324767600000|2011-12-24 23:00:00|13038.1|13034.1|13042.4|13040.4|13054.7|13048.3|13032.7|13031|353
1324854000000|2011-12-25 23:00:00|13042.9|13040.9|13055.4|13053.4|13083.9|13083.1|13037.6|13035.5|20704
1324940400000|2011-12-26 23:00:00|13055.5|13053.5|13069.4|13067.4|13084.3|13082.9|13043.6|13042|45988
1325026800000|2011-12-27 23:00:00|13069.5|13067.5|12938.3|12936.3|13081.3|13080|12912.5|12911.4|72955
1325113200000|2011-12-28 23:00:00|12938.1|12937.3|12952|12950|12965.6|12964.8|12858.6|12857.8|86858
1325199600000|2011-12-29 23:00:00|12951.9|12949.9|12959.1|12958.3|12999.9|12998.5|12904.4|12903.6|74502
1325372400000|2011-12-31 23:00:00|12937.8|12935.2|12947.6|12944.9|12948.6|12947|12937.8|12931.4|333
1325458800000|2012-01-01 23:00:00|12946.9|12944.7|12935.4|12933.4|12971.9|12971.1|12918.2|12917.1|29376
1325545200000|2012-01-02 23:00:00|12935.3|12933.3|13052.3|13050.3|13077.5|13076.7|12933.2|12931.9|103306
1325631600000|2012-01-03 23:00:00|13052.4|13050.4|12937.3|12936.5|13073.5|13072.5|12898.3|12897.5|92978
1325718000000|2012-01-04 23:00:00|12937.4|12936.6|12792.5|12790.5|12944.4|12943.6|12771.3|12770.5|128494
1325804400000|2012-01-05 23:00:00|12792.6|12790.6|12717.7|12716.9|12813.2|12812.3|12698.1|12697.3|106293
1325977200000|2012-01-07 23:00:00|12689.4|12686.4|12694.6|12692.6|12707.8|12705.3|12686.4|12683.4|2729
1326063600000|2012-01-08 23:00:00|12694.5|12692.5|12770.1|12768.1|12786.5|12785.1|12666.8|12665.6|106744
1326150000000|2012-01-09 23:00:00|12768.8|12768|12771.7|12770.9|12819.4|12817.9|12743.4|12742.5|107568
1326236400000|2012-01-10 23:00:00|12772.9|12771|12709.2|12708.4|12790.7|12789.7|12662.5|12661.7|119115
1326322800000|2012-01-11 23:00:00|12709.3|12708.5|12815.4|12813.4|12845.9|12844.6|12700|12698.9|132351
1326409200000|2012-01-12 23:00:00|12815.5|12813.5|12683.1|12679.1|12879.4|12878.1|12624.7|12623.9|137517
1326582000000|2012-01-14 23:00:00|12634.7|12630.3|12640.1|12638.1|12652|12649.6|12630.8|12628|3807
1326668400000|2012-01-15 23:00:00|12640.3|12638.3|12650|12649.2|12688.8|12687.4|12626.5|12625.2|92499
1326754800000|2012-01-16 23:00:00|12650.2|12649.4|12741.7|12739.7|12808.9|12808.1|12650|12648.7|120518
1326841200000|2012-01-17 23:00:00|12741.8|12739.8|12854.5|12852.5|12869.3|12867.7|12734.8|12733.5|129204
1326927600000|2012-01-18 23:00:00|12854.6|12852.6|12967.8|12965.8|12973.2|12971.8|12840|12838.4|118163
1327014000000|2012-01-19 23:00:00|12967.7|12965.7|12932.3|12930.3|12987|12986|12887.8|12886.8|101270
1327186800000|2012-01-21 23:00:00|12863|12859.8|12882|12880|12890.6|12887.6|12858.4|12855.4|3764
1327273200000|2012-01-22 23:00:00|12881.9|12879.9|13015|13013|13053.1|13052.3|12880.5|12879.6|114214
1327359600000|2012-01-23 23:00:00|13014.9|13012.9|13032.1|13030.1|13063.2|13062.4|12954.2|12953.4|106878
1327446000000|2012-01-24 23:00:00|13031.6|13030.8|13102|13100|13121.2|13120.4|12931.5|12930.7|110184
1327532400000|2012-01-25 23:00:00|13102.1|13100.1|13105.5|13104.7|13184.7|13183.9|13090.9|13089.5|97097
1327618800000|2012-01-26 23:00:00|13105.6|13104.8|13219.2|13218.4|13234.7|13233.9|13078.4|13077.4|109409
1327791600000|2012-01-28 23:00:00|13232|13228|13214.8|13212.8|13232.9|13230.6|13208|13206|3173
1327878000000|2012-01-29 23:00:00|13215.6|13214.8|13141.5|13140.7|13222.2|13221.3|13077.2|13076.4|136278
1327964400000|2012-01-30 23:00:00|13141.2|13140.4|13090.6|13089.8|13214.3|13213.5|13042.1|13041.3|148407
1328050800000|2012-01-31 23:00:00|13090.5|13089.7|13171.6|13169.6|13218.4|13217.6|13026.5|13025.7|109900
1328137200000|2012-02-01 23:00:00|13171.7|13169.7|13146.2|13145.4|13197|13196.2|13086.3|13085.5|102969
1328223600000|2012-02-02 23:00:00|13146.1|13145.3|13159.7|13157.7|13202.2|13201.4|13066.7|13065.9|108389
1328396400000|2012-02-04 23:00:00|13120.9|13117.9|13128.9|13126.9|13131.7|13130.9|13112.1|13109.7|4636
1328482800000|2012-02-05 23:00:00|13126.9|13126.1|13124.4|13123.6|13142|13141.2|13028.5|13027.7|90613
1328569200000|2012-02-06 23:00:00|13124.3|13123.5|13263.4|13261.4|13270.4|13269.6|13089.9|13089.1|101537
1328655600000|2012-02-07 23:00:00|13263.3|13261.3|13251.2|13250.4|13289.1|13288.3|13221.8|13221|96637
1328742000000|2012-02-08 23:00:00|13251.8|13249.8|13285.5|13284.7|13321.7|13320.9|13215.8|13215|118175
1328828400000|2012-02-09 23:00:00|13285.4|13284.6|13198.8|13196.8|13291.8|13290.6|13156|13155.2|105295
1329001200000|2012-02-11 23:00:00|13212.9|13208.2|13239.4|13238.6|13247.6|13246.1|13203.3|13200.8|6200
1329087600000|2012-02-12 23:00:00|13239.8|13239|13174.6|13173.8|13284.4|13283.6|13169.2|13168.1|86248
1329174000000|2012-02-13 23:00:00|13174.2|13173.4|13129.3|13127.3|13216.4|13215.6|13080.8|13080|103501
1329260400000|2012-02-14 23:00:00|13128.8|13128|13060.9|13058.9|13191.1|13190.3|13044.7|13043.9|115554
1329346800000|2012-02-15 23:00:00|13060.3|13059.5|13131.3|13130.5|13158.9|13158.1|12975|12974.2|117087
1329433200000|2012-02-16 23:00:00|13131.4|13130.6|13141.3|13140.5|13197.9|13197.1|13115.7|13114.9|89005
1329606000000|2012-02-18 23:00:00|13199.2|13196.2|13204.6|13202.6|13212.1|13211.3|13174.6|13172|8913
1329692400000|2012-02-19 23:00:00|13203.7|13202.9|13234.8|13232.8|13277.2|13276.4|13182.7|13181.9|65547
1329778800000|2012-02-20 23:00:00|13234.9|13232.9|13232.7|13231.9|13293.9|13292.7|13187.4|13186.6|111248
1329865200000|2012-02-21 23:00:00|13232.4|13231.6|13249.4|13247.4|13266.8|13266|13212|13211|96393
1329951600000|2012-02-22 23:00:00|13248.7|13247.9|13374.8|13374|13379.4|13378.1|13231.9|13231.1|94879
1330038000000|2012-02-23 23:00:00|13373.8|13373|13450.7|13449.9|13486.8|13486|13357.8|13357|107915
1330210800000|2012-02-25 23:00:00|13463.7|13459.7|13468.3|13466.3|13480.9|13479.3|13459.5|13456.1|5263
1330297200000|2012-02-26 23:00:00|13466.8|13466|13395.3|13393.3|13472.4|13471|13367|13365.8|139391
1330383600000|2012-02-27 23:00:00|13395.2|13393.2|13460.5|13458.5|13472.3|13470.9|13389.6|13388.8|151245
1330470000000|2012-02-28 23:00:00|13460.4|13458.4|13325.8|13323.8|13486.7|13485.3|13315.2|13314.1|177641
1330556400000|2012-02-29 23:00:00|13325.7|13323.7|13317|13315|13357.4|13356|13282.7|13281.9|159555
1330642800000|2012-03-01 23:00:00|13317.1|13315.1|13200.1|13199.3|13333.7|13332.4|13187.6|13186.3|139232
1330815600000|2012-03-03 23:00:00|13193.2|13190.2|13196.8|13194.8|13200.8|13198.4|13190.7|13188.9|2495
1330902000000|2012-03-04 23:00:00|13196.9|13194.9|13217.5|13215.5|13241.8|13241|13160.7|13159.4|139446
1330988400000|2012-03-05 23:00:00|13217.4|13215.4|13115.2|13113.2|13227|13225.5|13103.9|13102.5|145816
1331074800000|2012-03-06 23:00:00|13115.1|13113.1|13151.9|13149.9|13165.2|13163.9|13096.9|13096.1|132924
1331161200000|2012-03-07 23:00:00|13151.8|13149.8|13278.2|13276.2|13292.1|13290.8|13135.7|13134.9|146165
1331247600000|2012-03-08 23:00:00|13278.1|13276.1|13124.4|13122.4|13278.1|13276.1|13097|13096|132594
1331420400000|2012-03-10 23:00:00|13106.7|13103|13117.6|13115.6|13124.7|13122.7|13106.6|13102.9|1974
1331506800000|2012-03-11 23:00:00|13117.5|13115.5|13156.7|13154.7|13159.8|13158.5|13079.4|13078.3|116360
1331593200000|2012-03-12 23:00:00|13156.6|13154.6|13083.3|13081.3|13192.5|13191|13052.7|13051.3|137367
1331679600000|2012-03-13 23:00:00|13083.4|13081.4|13031.5|13029.5|13091.4|13090.3|13011.5|13010|127202
1331766000000|2012-03-14 23:00:00|13031.6|13029.6|13072.5|13070.5|13120.4|13119.4|13004.6|13003.3|132557
1331852400000|2012-03-15 23:00:00|13072.4|13070.4|13175.8|13173.8|13187.8|13186.9|13049.7|13048.3|113515
1332025200000|2012-03-17 23:00:00|13177.9|13174.9|13181.2|13179.2|13188.8|13186.3|13174.6|13171.6|3718
1332111600000|2012-03-18 23:00:00|13181.3|13179.3|13235.4|13233.4|13265.9|13265.1|13142.3|13141.1|96293
1332198000000|2012-03-19 23:00:00|13235.3|13233.3|13230.8|13228.8|13253.5|13252|13172.6|13171.8|104008
1332284400000|2012-03-20 23:00:00|13230.6|13228.6|13213.4|13211.4|13285.7|13284.7|13179.2|13178.1|117712
1332370800000|2012-03-21 23:00:00|13213.6|13211.6|13199.1|13198.3|13255.6|13254.3|13134.4|13133.6|142426
1332457200000|2012-03-22 23:00:00|13199.2|13198.4|13271.1|13269.1|13294.1|13293.3|13191.1|13189.9|126975
1332630000000|2012-03-24 23:00:00|13269|13265.6|13272|13268.8|13274.9|13272.9|13266.8|13264.1|896
1332712800000|2012-03-25 22:00:00|13271|13268.7|13357.5|13356.7|13368.6|13367.5|13192.6|13191.3|130546
1332799200000|2012-03-26 22:00:00|13357.2|13356.4|13320.1|13318.1|13386.7|13385.2|13313.4|13312.5|111168
1332885600000|2012-03-27 22:00:00|13319.8|13317.8|13316.5|13314.5|13374.1|13373.3|13277.9|13276.7|131365
1332972000000|2012-03-28 22:00:00|13316.6|13314.6|13300.6|13298.6|13346.4|13345.3|13252.6|13251.2|135716
1333058400000|2012-03-29 22:00:00|13300.5|13298.5|13345|13343|13377.2|13376.4|13298.7|13297.2|129867
1333231200000|2012-03-31 22:00:00|13362.5|13358.5|13358.5|13356.5|13365.8|13363.4|13356.7|13355.8|1846
1333317600000|2012-04-01 22:00:00|13358.7|13356.7|13317.9|13315.9|13381.1|13380.2|13278.8|13277.3|123464
1333404000000|2012-04-02 22:00:00|13317.8|13315.8|13236.6|13234.6|13368.4|13367.4|13214|13212.5|138236
1333490400000|2012-04-03 22:00:00|13236.7|13234.7|13140.4|13139.6|13239.1|13237.6|13107.6|13106.6|147904
1333576800000|2012-04-04 22:00:00|13140.9|13140.1|13064.8|13062.8|13165.5|13164.1|13035.6|13034.5|121614
1333663200000|2012-04-05 22:00:00|13064.7|13062.7|13098.5|13094.5|13113|13112|13052|13049.6|52422
1333836000000|2012-04-07 22:00:00|13104.1|13099.7|13100.3|13098.3|13105.9|13103.9|13099.5|13096.6|623
1333922400000|2012-04-08 22:00:00|13099.3|13097.3|13110.5|13108.5|13135|13133.6|13034|13032.7|64546
1334008800000|2012-04-09 22:00:00|13110.6|13108.6|13083.9|13081.9|13145.3|13144.2|13054.6|13053.8|143301
1334095200000|2012-04-10 22:00:00|13084|13082|13111.2|13109.2|13158.1|13156.8|13067|13065.6|134498
1334181600000|2012-04-11 22:00:00|13111.1|13109.1|13188.3|13186.3|13213.4|13212.4|13102.6|13101.4|139248
1334268000000|2012-04-12 22:00:00|13188.2|13186.2|13079.2|13077.2|13201.9|13200.9|13070|13068.9|129568
1334440800000|2012-04-14 22:00:00|13069.7|13066.7|13066.8|13064.8|13072.7|13070.5|13062.6|13060.2|1645
1334527200000|2012-04-15 22:00:00|13067.1|13066.3|13133.2|13131.2|13148.6|13147.6|12995.4|12994.3|145492
1334613600000|2012-04-16 22:00:00|13133.3|13131.3|13128.9|13126.9|13173.9|13172.5|13090.9|13089.6|125776
1334700000000|2012-04-17 22:00:00|13129|13127|13120.1|13118.1|13142.4|13141|13058.3|13057.5|128114
1334786400000|2012-04-18 22:00:00|13120.2|13118.2|13136.3|13134.3|13166.1|13165.3|13070.1|13069.3|141145
1334872800000|2012-04-19 22:00:00|13136.4|13134.4|13220.3|13218.3|13228.7|13227.2|13129.3|13128.2|119275
1335045600000|2012-04-21 22:00:00|13187.1|13183.8|13193.7|13191.7|13199.4|13197.2|13178.5|13176.1|2304
1335132000000|2012-04-22 22:00:00|13193.6|13191.6|13157.4|13155.4|13211.2|13209.9|13105.2|13103.9|113698
1335218400000|2012-04-23 22:00:00|13157.5|13155.5|13196.1|13194.1|13219.1|13218|13145.4|13144.2|109421
1335304800000|2012-04-24 22:00:00|13196.2|13194.2|13224.2|13222.2|13237.2|13236.4|13174.1|13172.9|111158
1335391200000|2012-04-25 22:00:00|13223.1|13222.3|13191.9|13189.9|13264|13262.8|13181.4|13180.1|104194
1335477600000|2012-04-26 22:00:00|13191.8|13189.8|13255.4|13252|13270.8|13269.9|13157.8|13157|120312
1335650400000|2012-04-28 22:00:00|13235.5|13232.5|13241.9|13239.9|13246.2|13241.3|13230.1|13227.1|1294
1335736800000|2012-04-29 22:00:00|13242.5|13240.5|13242.6|13241.8|13267.6|13266.4|13208.6|13207.8|94925
1335823200000|2012-04-30 22:00:00|13242.7|13241.9|13238.8|13236.8|13284.4|13283.4|13204.7|13203.7|72503
1335909600000|2012-05-01 22:00:00|13238.1|13237.3|13155.6|13153.6|13242.4|13241|13122.7|13121.9|108495
1335996000000|2012-05-02 22:00:00|13155.7|13153.7|13153.5|13151.5|13181.1|13180.1|13095.9|13095.1|101876
1336082400000|2012-05-03 22:00:00|13153.4|13151.4|13085.1|13083.1|13179|13178.2|13081|13079.7|105804
1336255200000|2012-05-05 22:00:00|13036.2|13032.8|13024.9|13022.9|13036.5|13034.7|13009.3|13006.3|4458
1336341600000|2012-05-06 22:00:00|13024.8|13022.8|13059.5|13057.5|13065.7|13064.8|12956.5|12954.5|139092
1336428000000|2012-05-07 22:00:00|13059.6|13057.6|13000.1|12999.3|13066.6|13065.2|12983.1|12981.7|134874
1336514400000|2012-05-08 22:00:00|13000.8|12998.8|12935.7|12933.7|13007.3|13005.6|12912|12910.7|155667
1336600800000|2012-05-09 22:00:00|12935.6|12933.6|12933|12931|12979.7|12978.9|12925.1|12924.3|127286
1336687200000|2012-05-10 22:00:00|12932.9|12930.9|12918.2|12916.2|12958|12957.2|12905.5|12904.2|123123
1336860000000|2012-05-12 22:00:00|12909.5|12906.5|12887.8|12887|12910|12907.6|12882.6|12881.8|4239
1336946400000|2012-05-13 22:00:00|12887.2|12886.4|12827.6|12825.6|12905.5|12904.2|12821.8|12820.5|132400
1337032800000|2012-05-14 22:00:00|12827.5|12825.5|12735.4|12733.4|12869.9|12869|12722.4|12721.4|127111
1337119200000|2012-05-15 22:00:00|12735.5|12733.5|12717.8|12715.8|12759.6|12758.8|12681.7|12680.9|136515
1337205600000|2012-05-16 22:00:00|12717.9|12715.9|12682.6|12680.6|12749.8|12749|12666.9|12666.1|130501
1337292000000|2012-05-17 22:00:00|12683|12681|12782.2|12778.2|12795|12794.2|12642.8|12641.5|138040
1337464800000|2012-05-19 22:00:00|12786.5|12781.2|12779|12778.2|12791.4|12788.9|12763.4|12761|1400
1337551200000|2012-05-20 22:00:00|12778.9|12778.1|12807.9|12807.1|12825.1|12824.3|12725.8|12724.6|116788
1337637600000|2012-05-21 22:00:00|12808|12807.2|12681.7|12679.7|12818.4|12817|12658.5|12657.2|114069
1337724000000|2012-05-22 22:00:00|12681.6|12679.6|12587.8|12585.8|12688.1|12687.1|12545.8|12544.9|156032
1337810400000|2012-05-23 22:00:00|12587.4|12586.6|12537.5|12535.5|12620.7|12619.9|12516.4|12515.1|153348
1337896800000|2012-05-24 22:00:00|12537|12536.2|12517.9|12515.9|12603.2|12602.4|12496.7|12495.9|123706
1338069600000|2012-05-26 22:00:00|12555.4|12553.6|12572.7|12571.9|12582.4|12580|12555.4|12552.9|2227
1338156000000|2012-05-27 22:00:00|12572.6|12571.8|12540.8|12538.8|12625|12624.2|12525.5|12524.6|94644
1338242400000|2012-05-28 22:00:00|12540.3|12539.5|12487.9|12487.1|12575.3|12574.4|12461.6|12460.8|131090
1338328800000|2012-05-29 22:00:00|12488|12487.2|12369.6|12367.6|12494.7|12493.5|12362.2|12360.8|140112
1338415200000|2012-05-30 22:00:00|12369.4|12368.6|12361.3|12359.3|12429|12428.1|12336.9|12336.1|136534
1338501600000|2012-05-31 22:00:00|12360.8|12360|12435.8|12433.8|12457|12455.8|12288.8|12288|152327
1338674400000|2012-06-02 22:00:00|12418.7|12414.3|12439.4|12437.4|12444.5|12443|12403.7|12401.4|2233
1338760800000|2012-06-03 22:00:00|12437.6|12436.8|12495.2|12494.4|12510.2|12509.4|12386.6|12385.7|124496
1338847200000|2012-06-04 22:00:00|12495.3|12494.5|12452.5|12450.5|12543|12542|12410.6|12409.8|125217
1338933600000|2012-06-05 22:00:00|12452.4|12450.4|12579|12577|12586.3|12585.2|12441.4|12440.3|147195
1339020000000|2012-06-06 22:00:00|12578.4|12577.6|12564.6|12562.6|12625.9|12625.1|12540.6|12539.8|139977
1339106400000|2012-06-07 22:00:00|12564.1|12563.3|12517.8|12515.8|12575.6|12574.5|12436.1|12435.3|139077
1339279200000|2012-06-09 22:00:00|12623.7|12620.3|12652.5|12650.5|12667.2|12666.4|12612.3|12609.9|5583
1339365600000|2012-06-10 22:00:00|12652.3|12650.3|12467.1|12465.1|12669.3|12668.4|12465.2|12463.6|138921
1339452000000|2012-06-11 22:00:00|12467.6|12466.3|12506.5|12504.5|12529.9|12529.1|12443.1|12442.3|138096
1339538400000|2012-06-12 22:00:00|12506.7|12504.7|12567.6|12565.6|12610.9|12610.1|12474.2|12473.1|137393
1339624800000|2012-06-13 22:00:00|12567.8|12565.8|12629.1|12628.3|12637.5|12636.6|12542.7|12541.5|133756
1339711200000|2012-06-14 22:00:00|12628.9|12628.1|12640.6|12636.6|12666.3|12664.4|12592.7|12591.9|114390
1339884000000|2012-06-16 22:00:00|12690.1|12687.1|12739.4|12737.4|12739.8|12738.5|12684.7|12682.2|3885
1339970400000|2012-06-17 22:00:00|12739.3|12738.5|12578.3|12576.3|12748.9|12747.4|12557.8|12557|141809
1340056800000|2012-06-18 22:00:00|12578.2|12576.2|12689.5|12687.5|12731.1|12730.3|12569.3|12568.5|123769
1340143200000|2012-06-19 22:00:00|12689|12688.2|12698.5|12697.7|12744.1|12742.7|12638.1|12637.2|128158
1340229600000|2012-06-20 22:00:00|12698.6|12697.8|12549.2|12547.2|12702.3|12701.4|12532.2|12531.4|135849
1340316000000|2012-06-21 22:00:00|12549.3|12547.3|12570.5|12568.5|12584|12583.2|12520|12518.6|111894
1340488800000|2012-06-23 22:00:00|12548|12545|12553.9|12551.9|12555.8|12554.8|12543.6|12541.2|827
1340575200000|2012-06-24 22:00:00|12554.2|12550.8|12502.5|12500.5|12559.7|12558.9|12471.8|12471|96412
1340661600000|2012-06-25 22:00:00|12501.4|12500.6|12492.5|12491.7|12531|12530.2|12442.2|12441.4|114116
1340748000000|2012-06-26 22:00:00|12493.1|12491.1|12470.2|12468.2|12509.1|12508.1|12446.1|12444.7|97524
1340834400000|2012-06-27 22:00:00|12469.5|12468.7|12442|12440|12524.9|12524.1|12408|12406.9|119742
1340920800000|2012-06-28 22:00:00|12441.5|12440.7|12668.3|12666.3|12693.4|12692.6|12433.4|12432.6|153901
1341093600000|2012-06-30 22:00:00|12679.4|12671.7|12673.8|12671.8|12682|12679.8|12664|12661.2|1051
1341180000000|2012-07-01 22:00:00|12673.7|12671.7|12586.4|12584.4|12674|12672.6|12568.8|12567.7|104820
1341266400000|2012-07-02 22:00:00|12586.6|12584.6|12607.6|12605.6|12627.9|12627.1|12559.7|12558.7|85460
1341352800000|2012-07-03 22:00:00|12607.5|12605.5|12527.9|12525.9|12607.7|12606.9|12508.7|12507.9|74716
1341439200000|2012-07-04 22:00:00|12528|12526|12391.9|12389.9|12539.3|12538.4|12364.3|12363.5|114850
1341525600000|2012-07-05 22:00:00|12392|12390|12289.8|12285.8|12401.9|12401.1|12260.7|12259.9|108355
1341698400000|2012-07-07 22:00:00|12254.9|12251.9|12268|12266|12276.8|12275.3|12254.4|12251.8|1794
1341784800000|2012-07-08 22:00:00|12268.1|12266.1|12315.8|12313.8|12324.6|12323.8|12256.7|12255.5|92135
1341871200000|2012-07-09 22:00:00|12315.9|12315|12253.5|12251.5|12334.4|12333.4|12235.9|12235.1|96052
1341957600000|2012-07-10 22:00:00|12253.4|12251.4|12243.8|12243|12297.5|12296.7|12213.4|12212.2|95917
1342044000000|2012-07-11 22:00:00|12243.7|12242.9|12200.1|12199.3|12249.5|12248.3|12167.4|12166.6|101627
1342130400000|2012-07-12 22:00:00|12200.3|12199.5|12250.4|12248.4|12257.5|12256.4|12162.9|12162.1|92046
1342303200000|2012-07-14 22:00:00|12264.3|12261.3|12252.3|12250.3|12274.9|12272.8|12251.5|12250|1328
1342389600000|2012-07-15 22:00:00|12252.4|12250.4|12271|12269|12290.4|12289.6|12176|12175.2|78995
1342476000000|2012-07-16 22:00:00|12270.5|12269.7|12291.5|12289.5|12317.5|12316.6|12189.7|12188.9|100740
1342562400000|2012-07-17 22:00:00|12291.6|12289.6|12281.8|12281|12306.9|12306.1|12217.4|12216.4|99030
1342648800000|2012-07-18 22:00:00|12282.1|12281.3|12274.9|12272.9|12325.6|12324.2|12229.7|12228.9|110804
1342735200000|2012-07-19 22:00:00|12275.1|12273.1|12157.3|12155.3|12283.9|12282.6|12144.8|12144|106811
1342908000000|2012-07-21 22:00:00|12111.4|12108.4|12121|12119|12129.4|12128.6|12105.9|12104|2140
1342994400000|2012-07-22 22:00:00|12120.9|12118.9|12116.9|12114.9|12145.2|12144.4|12068|12066.6|118575
1343080800000|2012-07-23 22:00:00|12116.1|12115.3|12062.5|12060.5|12138.7|12137.8|12042.8|12041.9|117994
1343167200000|2012-07-24 22:00:00|12062.6|12060.6|12148.9|12148.1|12171.3|12170.5|12054.1|12052.9|125583
1343253600000|2012-07-25 22:00:00|12149.1|12148.3|12281.1|12279.1|12329.9|12329.1|12118.1|12117.1|127087
1343340000000|2012-07-26 22:00:00|12281|12279|12323.2|12321.2|12390.8|12389.6|12242.2|12241.4|137719
1343512800000|2012-07-28 22:00:00|12307.5|12304.5|12302.5|12300.5|12309.8|12308.4|12296.4|12293.4|1174
1343599200000|2012-07-29 22:00:00|12302.3|12300.3|12256.5|12254.5|12311.3|12310.4|12225.9|12225|93434
1343685600000|2012-07-30 22:00:00|12256.6|12254.6|12300.3|12298.3|12330.7|12329.9|12249.4|12248.3|109474
1343772000000|2012-07-31 22:00:00|12300.4|12298.4|12230.3|12228.3|12337.5|12336.2|12218.7|12217.6|104281
1343858400000|2012-08-01 22:00:00|12229.6|12228.8|12183.7|12181.7|12405.3|12404.5|12134.6|12133.8|138727
1343944800000|2012-08-02 22:00:00|12183.6|12181.6|12177.6|12176.8|12185|12183.9|12167.1|12166|6777
1344117600000|2012-08-04 22:00:00|12389.3|12386.3|12396.8|12394.8|12401.1|12398.9|12388.8|12385.4|1706
1344204000000|2012-08-05 22:00:00|12395.4|12394.6|12398.5|12397.7|12443.9|12443.1|12342.3|12341.2|100557
1344290400000|2012-08-06 22:00:00|12398.4|12397.6|12398.9|12396.9|12442.9|12442.1|12376.5|12375.4|96532
1344376800000|2012-08-07 22:00:00|12398.8|12396.8|12365.7|12364.9|12402.9|12402.1|12327.3|12326.5|97544
1344463200000|2012-08-08 22:00:00|12365.8|12365|12305.2|12303.2|12388|12386.9|12267.6|12266.2|102910
1344549600000|2012-08-09 22:00:00|12305.3|12303.3|12290|12288|12317.3|12316.5|12241.9|12240.6|88538
1344722400000|2012-08-11 22:00:00|12293|12290|12287.9|12285.9|12293.3|12291.2|12287|12285.4|558
1344808800000|2012-08-12 22:00:00|12288|12286|12333.9|12331.9|12374.1|12373.3|12261.4|12260.3|83013
1344895200000|2012-08-13 22:00:00|12333.2|12332.4|12319.7|12317.7|12386.4|12385.3|12317.5|12316.5|89736
1344981600000|2012-08-14 22:00:00|12319.8|12317.8|12287.5|12285.5|12344.1|12343.3|12264.6|12263.8|76103
1345068000000|2012-08-15 22:00:00|12287.7|12285.7|12357.5|12355.5|12373.6|12372.4|12256.5|12255.7|89222
1345154400000|2012-08-16 22:00:00|12357.1|12356.3|12335|12333|12382.8|12381.8|12289.4|12288.6|84632
1345327200000|2012-08-18 22:00:00|12348|12345|12339.9|12337.9|12358.4|12356.6|12336.9|12333.8|1510
1345413600000|2012-08-19 22:00:00|12340.2|12338.2|12347.1|12346.3|12369.8|12368.6|12295.8|12295|82583
1345500000000|2012-08-20 22:00:00|12347|12346.2|12471.3|12470.5|12488.4|12487.3|12346.8|12345.7|99345
1345586400000|2012-08-21 22:00:00|12471.9|12469.9|12531.4|12529.4|12538.9|12538.1|12431.7|12430.9|101606
1345672800000|2012-08-22 22:00:00|12530.6|12529.8|12565|12563|12590.3|12589.3|12524.1|12523.3|108374
1345759200000|2012-08-23 22:00:00|12564.9|12564.1|12513.3|12511.3|12573.5|12569.5|12482.1|12481.3|97178
1345932000000|2012-08-25 22:00:00|12513.7|12510.6|12509.7|12507.7|12517.1|12514.6|12507.5|12506.1|883
1346018400000|2012-08-26 22:00:00|12509.8|12507.8|12498.7|12496.7|12536.3|12535.4|12490.7|12489.5|67241
1346104800000|2012-08-27 22:00:00|12498.6|12496.6|12565.2|12563.2|12577.3|12576.5|12465.9|12464.7|92442
1346191200000|2012-08-28 22:00:00|12564.8|12564|12532.3|12530.3|12574.3|12573.2|12519.3|12518.5|83898
1346277600000|2012-08-29 22:00:00|12532.4|12530.4|12507.5|12505.5|12564.6|12563.5|12487.8|12487|87063
1346364000000|2012-08-30 22:00:00|12507.4|12505.4|12580|12578|12638.1|12637.3|12494|12493.2|115379
1346536800000|2012-09-01 22:00:00|12566|12562.2|12582.1|12580.1|12589.9|12585.9|12563.6|12561.3|602
1346623200000|2012-09-02 22:00:00|12583|12579|12588.7|12586.7|12612.3|12610.7|12560.9|12559.5|64533
1346709600000|2012-09-03 22:00:00|12588.8|12586.8|12568.6|12566.6|12628.7|12627.7|12555.6|12554.3|89308
1346796000000|2012-09-04 22:00:00|12568.5|12566.5|12603|12602.2|12624.9|12624.1|12502.2|12501.4|111797
1346882400000|2012-09-05 22:00:00|12602.8|12602|12633.9|12631.9|12653|12651|12561.9|12561.1|121175
1346968800000|2012-09-06 22:00:00|12634|12632|12817.4|12815.4|12818.6|12816.9|12626.7|12625.9|114229
1347141600000|2012-09-08 22:00:00|12812.2|12809.2|12807.9|12805.9|12813.3|12812.1|12806.3|12804.9|638
1347228000000|2012-09-09 22:00:00|12808|12806|12759|12757|12810.1|12809|12755|12754|82562
1347314400000|2012-09-10 22:00:00|12759.1|12757.1|12852.5|12850.5|12871.9|12871|12757.8|12756.4|104724
1347400800000|2012-09-11 22:00:00|12852|12851.2|12901|12899|12937.3|12936.3|12816.8|12814.8|120412
1347487200000|2012-09-12 22:00:00|12900.9|12898.9|12987.4|12986.6|13002.2|13001.3|12857.6|12856.6|120944
1347573600000|2012-09-13 22:00:00|12987.3|12986.5|13129.7|13127.7|13169.2|13168.4|12980.6|12979.4|128851
1347746400000|2012-09-15 22:00:00|13116.4|13113.4|13125.8|13125|13137.8|13132.3|13116.4|13112.7|1206
1347832800000|2012-09-16 22:00:00|13125.6|13124.8|13114.5|13113.7|13172.5|13171.7|13083.9|13083.1|101646
1347919200000|2012-09-17 22:00:00|13114.6|13113.8|13045.2|13044.4|13120.2|13118.8|13029.9|13028.6|107938
1348005600000|2012-09-18 22:00:00|13045.3|13044.5|13046.4|13045.6|13085.7|13084.8|12993.8|12993|112944
1348092000000|2012-09-19 22:00:00|13046.5|13045.7|12966.6|12964.6|13060.1|13058.7|12919.7|12918.9|120029
1348178400000|2012-09-20 22:00:00|12966.8|12964.8|12980.8|12978.8|13048.2|13047.4|12956.3|12955.4|121499
1348351200000|2012-09-22 22:00:00|12972.8|12969.8|12981.4|12979.4|12992.1|12990.7|12971.6|12969.8|1711
1348437600000|2012-09-23 22:00:00|12981.1|12979.1|12932|12930|12981.5|12979.6|12891.7|12890.7|86728
1348524000000|2012-09-24 22:00:00|12932.1|12930.1|12904.9|12904.1|12971.2|12970.4|12886.8|12885.6|101690
1348610400000|2012-09-25 22:00:00|12904.7|12903.9|12874.8|12872.8|12913.9|12912.6|12835.8|12835|95495
1348696800000|2012-09-26 22:00:00|12874.3|12873.5|12915.8|12913.8|12928.9|12928.1|12829.4|12828.6|103299
1348783200000|2012-09-27 22:00:00|12915|12914.2|12861.4|12860.6|12960.4|12959.4|12839.2|12838.4|110145
1348956000000|2012-09-29 22:00:00|12848.8|12845.8|12849.9|12849.1|12850.7|12849.2|12844.2|12842.6|583
1349042400000|2012-09-30 22:00:00|12849.8|12849|12887.7|12885.7|12939.3|12938.5|12804.4|12803.6|100286
1349128800000|2012-10-01 22:00:00|12887.8|12885.8|12917.9|12915.9|12968.4|12967.6|12880.8|12880|86446
1349215200000|2012-10-02 22:00:00|12917.8|12915.8|12910.4|12908.4|12937.6|12936.8|12877.9|12877.1|84650
1349301600000|2012-10-03 22:00:00|12909.9|12909.1|13017.3|13016.5|13032.7|13031.2|12908.3|12907.3|94475
1349388000000|2012-10-04 22:00:00|13017.1|13016.3|13039.9|13036|13072|13071.2|12994.5|12993.7|81399
1349560800000|2012-10-06 22:00:00|13028.1|13025.1|13023.6|13022.8|13028.5|13025.9|13020.9|13019.1|554
1349647200000|2012-10-07 22:00:00|13024.6|13022.6|12968.2|12966.2|13026.5|13025.7|12938.2|12937.4|62762
1349733600000|2012-10-08 22:00:00|12967.6|12966.8|12885.3|12883.3|12991.7|12990.8|12859.4|12858.6|87999
1349820000000|2012-10-09 22:00:00|12884.3|12883.5|12852.1|12851.3|12913.9|12913.1|12835.9|12835.1|82852
1349906400000|2012-10-10 22:00:00|12852.7|12851.9|12930.8|12930|12952.2|12951.4|12826|12825.2|78426
1349992800000|2012-10-11 22:00:00|12930.9|12930.1|12951.7|12949.7|12992.2|12991.4|12923|12922.2|67472
1350165600000|2012-10-13 22:00:00|12948.4|12945.4|12956.4|12954.4|12962.4|12960.4|12947|12945.2|612
1350252000000|2012-10-14 22:00:00|12956.5|12954.5|12947.6|12946.8|12979.3|12978.5|12891.2|12890|67931
1350338400000|2012-10-15 22:00:00|12948|12947.2|13099|13097|13100|13098.7|12943.4|12942.4|79192
1350424800000|2012-10-16 22:00:00|13099.2|13097.2|13116.6|13114.6|13139.9|13139.1|13083.8|13082.4|77208
1350511200000|2012-10-17 22:00:00|13116.7|13114.7|13069.7|13067.7|13129.1|13128.3|13056.2|13055.4|74095
1350597600000|2012-10-18 22:00:00|13069.8|13067.8|13030.9|13030.1|13077.9|13076.9|13013.4|13012.6|55893
1350770400000|2012-10-20 22:00:00|13023.3|13019.5|13024.9|13022.9|13028.8|13027.6|13020.3|13017.6|364
1350856800000|2012-10-21 22:00:00|13025.1|13023.1|13066.3|13065.5|13083.9|13083.1|13016.1|13015|65270
1350943200000|2012-10-22 22:00:00|13066.1|13065.3|12985.9|12983.9|13076.1|13075.3|12952.7|12951.9|71790
1351029600000|2012-10-23 22:00:00|12985.4|12984.6|12971.7|12969.7|12997.3|12996.5|12921|12920.2|77454
1351116000000|2012-10-24 22:00:00|12971.2|12970.4|12943.5|12941.5|13023.7|13022.9|12927.7|12926.4|80128
1351202400000|2012-10-25 22:00:00|12942.6|12941.8|12939.8|12936.8|12957.3|12955.9|12882.9|12881.7|80723
1351375200000|2012-10-27 22:00:00|12943.4|12940.4|12926.8|12924.8|12947.9|12944.9|12925.2|12923.8|2068
1351465200000|2012-10-28 23:00:00|12926.1|12925.3|12904.5|12903.7|12937.2|12935.8|12885.7|12884.7|51336
1351551600000|2012-10-29 23:00:00|12904.4|12903.6|12968|12966|12983.9|12983.1|12886.6|12885.7|56442
1351638000000|2012-10-30 23:00:00|12967.8|12965.8|12959.8|12957.8|13021.3|13020.4|12947|12946.2|73194
1351724400000|2012-10-31 23:00:00|12959.7|12957.7|12948.3|12946.3|12983.5|12982.3|12925.2|12924.4|67514
1351810800000|2012-11-01 23:00:00|12948.2|12946.2|12831.3|12830.5|12949.5|12948.2|12821.8|12820.8|83474
1351983600000|2012-11-03 23:00:00|12823.6|12817.8|12821.5|12819.5|12827.6|12826.2|12816.9|12815.5|1288
1352070000000|2012-11-04 23:00:00|12820.7|12819.9|12798.3|12796.3|12843.5|12842.2|12768|12766.7|77350
1352156400000|2012-11-05 23:00:00|12797.5|12796.7|12810.8|12808.8|12827.1|12826.3|12764.1|12763.3|73705
1352242800000|2012-11-06 23:00:00|12810.7|12808.7|12772.1|12770.1|12877.2|12876|12737|12735.8|111000
1352329200000|2012-11-07 23:00:00|12771.9|12769.9|12745.2|12743.2|12776.8|12776|12717.6|12716.3|94185
1352415600000|2012-11-08 23:00:00|12744.8|12744|12714.8|12710.8|12790.9|12789.8|12690.4|12689.6|93137
1352588400000|2012-11-10 23:00:00|12716.1|12707.4|12717.5|12715.5|12720.8|12720|12707.8|12703.4|2035
1352674800000|2012-11-11 23:00:00|12717.6|12715.6|12708.8|12706.8|12740|12738.7|12698.1|12697.3|60854
1352761200000|2012-11-12 23:00:00|12708.1|12707.3|12702.8|12702|12729.2|12728.2|12662.6|12660.7|91262
1352847600000|2012-11-13 23:00:00|12702.9|12702.1|12733.6|12732.8|12779.3|12778.5|12702.6|12701.2|87583
1352934000000|2012-11-14 23:00:00|12733.8|12733|12782|12780|12802.3|12801.5|12718|12716.9|84830
1353020400000|2012-11-15 23:00:00|12781.2|12780.4|12743.6|12741.6|12785.4|12784|12691.1|12689.7|86070
1353193200000|2012-11-17 23:00:00|12743.1|12740.1|12741.6|12740.8|12753.9|12752.1|12740.9|12739.5|1139
1353279600000|2012-11-18 23:00:00|12741.7|12740.9|12781.1|12780.3|12820.5|12819.5|12741.2|12739.9|77221
1353366000000|2012-11-19 23:00:00|12781.7|12779.7|12815.2|12813.2|12830.5|12828.5|12765.4|12764.3|79877
1353452400000|2012-11-20 23:00:00|12815.1|12813.1|12828.4|12826.4|12834.3|12833|12737.3|12735.9|83420
1353538800000|2012-11-21 23:00:00|12827.9|12827.1|12881.7|12879.7|12899.3|12898.5|12827.9|12827|75348
1353625200000|2012-11-22 23:00:00|12881.6|12879.6|12975.1|12973.1|12991.2|12990.4|12869|12867.8|75804
1353798000000|2012-11-24 23:00:00|12963.6|12960.6|12974.8|12972.8|12975.1|12974.2|12962.5|12960.5|1626
1353884400000|2012-11-25 23:00:00|12974.9|12972.9|12995.1|12993.1|13007.9|13006.1|12944.8|12943.5|74023
1353970800000|2012-11-26 23:00:00|12995|12993|12938.1|12937.3|13008.9|13008.1|12916|12915.2|91182
1354057200000|2012-11-27 23:00:00|12938.3|12937.5|12951.6|12949.6|12962.3|12961|12880.6|12879.8|92251
1354143600000|2012-11-28 23:00:00|12951.4|12950.6|12978.1|12976.1|13014|13013.2|12939.6|12938.7|78760
1354230000000|2012-11-29 23:00:00|12978|12976|12986.9|12984.9|13028.3|13027.4|12969.1|12967.8|86227
1354402800000|2012-12-01 23:00:00|12979.5|12976.5|12997.1|12996.3|12998.9|12997.8|12977.2|12975.2|1737
1354489200000|2012-12-02 23:00:00|12996.9|12996.1|13059.2|13058.4|13076.1|13075.3|12989|12988.1|79114
1354575600000|2012-12-03 23:00:00|13059|13058.2|13095|13093|13109|13107.9|13046.4|13045.1|84842
1354662000000|2012-12-04 23:00:00|13094.8|13094.2|13072|13070|13127.1|13126.3|13060.7|13059.9|87632
1354748400000|2012-12-05 23:00:00|13072.1|13070.1|12958.1|12957.3|13086.7|13085.9|12951|12949.7|90820
1354834800000|2012-12-06 23:00:00|12958.2|12957.4|12928.2|12926.2|12973.5|12972.3|12877.2|12876.4|83310
1355007600000|2012-12-08 23:00:00|12889.2|12886.2|12892.9|12892.1|12895.4|12893.9|12888.1|12886|2969
1355094000000|2012-12-09 23:00:00|12893|12892.2|12941.7|12939.7|12947.2|12946.2|12886.3|12885.5|68614
1355180400000|2012-12-10 23:00:00|12941|12940.2|13009.2|13008.4|13015.6|13014.6|12929.4|12928|71663
1355266800000|2012-12-11 23:00:00|13009.3|13008.5|13071.7|13069.7|13098.1|13097.3|12996.4|12995.2|73674
1355353200000|2012-12-12 23:00:00|13071.8|13069.8|13076.1|13075.3|13101|13100.2|13041.6|13040.8|71803
1355439600000|2012-12-13 23:00:00|13076|13075.2|13164|13162|13173.9|13172.7|13066.8|13066|76258
1355612400000|2012-12-15 23:00:00|13174.4|13170.6|13184.3|13182.6|13189|13188|13163.7|13162.4|3899
1355698800000|2012-12-16 23:00:00|13183.6|13182.5|13160.8|13159.1|13187.7|13186.5|13144.8|13143.6|65858
1355785200000|2012-12-17 23:00:00|13160.9|13159.2|13225.2|13223.5|13238.7|13237.7|13157|13156|66890
1355871600000|2012-12-18 23:00:00|13225.3|13223.6|13200|13198.3|13308.9|13307.9|13190.6|13188.9|85253
1355958000000|2012-12-19 23:00:00|13199.8|13198.8|13246.5|13245.5|13296|13294.8|13199.8|13198.8|80732
1356044400000|2012-12-20 23:00:00|13246.6|13245.6|13188.8|13186.5|13248.2|13247.2|13159.3|13158|96959
1356217200000|2012-12-22 23:00:00|13174.4|13170.4|13180.1|13178.4|13183.7|13182.7|13174|13169.1|1055
1356303600000|2012-12-23 23:00:00|13180.2|13179.2|13186.7|13185|13234.2|13233.2|13172|13170.8|50006
1356390000000|2012-12-24 23:00:00|13193.6|13187|13183.2|13180|13193.6|13187.9|13180.1|13176.3|512
1356476400000|2012-12-25 23:00:00|13183.1|13179.8|13222.1|13220.4|13254.3|13253.3|13171.1|13169.9|50824
1356562800000|2012-12-26 23:00:00|13222|13220.3|13236.3|13234.6|13284.6|13283.6|13202.1|13201.1|75946
1356649200000|2012-12-27 23:00:00|13236.2|13234.4|13217.3|13215.5|13257.7|13256.4|13166.7|13165.4|72480
1356822000000|2012-12-29 23:00:00|13214.9|13208.7|13215.2|13213.5|13220.6|13219.1|13212.3|13208.5|1372
1356908400000|2012-12-30 23:00:00|13215.7|13214|13195.5|13191.3|13235.5|13234.5|13172.9|13171.6|67856
1356994800000|2012-12-31 23:00:00|13193.6|13189.8|13208|13205|13220.9|13219.2|13192.5|13189|1421
1357081200000|2013-01-01 23:00:00|13207.9|13205.1|13190.4|13188.7|13300.4|13298.9|13157.3|13155.5|123039
1357167600000|2013-01-02 23:00:00|13190.5|13188.8|13038.5|13036.8|13190.5|13188.8|13025.8|13024.5|96398
1357254000000|2013-01-03 23:00:00|13038.6|13036.9|13069.4|13067.6|13090.2|13089.2|12998.5|12997.5|96930
1357426800000|2013-01-05 23:00:00|13083.7|13081|13079.3|13078.3|13085.3|13082.8|13069.9|13068.9|1429
1357513200000|2013-01-06 23:00:00|13079.2|13078.2|13127.2|13125.5|13129|13127.9|13017.4|13016.3|93143
1357599600000|2013-01-07 23:00:00|13126.8|13125.8|13081.9|13080.2|13140.9|13139.5|13057|13056|97152
1357686000000|2013-01-08 23:00:00|13081.8|13080.1|13055.5|13053.8|13096.8|13095.6|13037.3|13036.3|89542
1357772400000|2013-01-09 23:00:00|13055.6|13053.9|13268.5|13266.8|13280.2|13279|13039.5|13038.4|107248
1357858800000|2013-01-10 23:00:00|13268.3|13267.3|13343.4|13341.6|13366.4|13365.4|13249.1|13248.1|111465
1358031600000|2013-01-12 23:00:00|13359.9|13356.9|13366.6|13365.6|13369.9|13368.8|13351.8|13349.2|3986
1358118000000|2013-01-13 23:00:00|13366.5|13365.5|13377.7|13376|13404.6|13403.5|13336.9|13335.9|98219
1358204400000|2013-01-14 23:00:00|13377.2|13376.2|13298.8|13297.1|13394.3|13393.3|13264.4|13263.4|115260
1358290800000|2013-01-15 23:00:00|13298.9|13297.2|13292.4|13290.6|13325.6|13324.4|13257.3|13256.3|108534
1358377200000|2013-01-16 23:00:00|13292.3|13290.7|13376.5|13374.8|13388.4|13387.1|13270.6|13269.6|108202
1358463600000|2013-01-17 23:00:00|13376.3|13374.5|13320.9|13319.2|13399.1|13397.8|13281|13280|104546
1358636400000|2013-01-19 23:00:00|13309.9|13307.2|13310.5|13309.5|13325|13323.7|13305.7|13303|1572
1358722800000|2013-01-20 23:00:00|13310.7|13309.7|13317.5|13315.8|13333.1|13331.9|13300.7|13299.7|65440
1358809200000|2013-01-21 23:00:00|13317.4|13315.7|13322.4|13321.4|13372.1|13371.1|13267.6|13266.6|105032
1358895600000|2013-01-22 23:00:00|13322.2|13321.2|13310.6|13309.6|13355.3|13354.3|13265.1|13264.1|88863
1358982000000|2013-01-23 23:00:00|13310.7|13309.7|13380.5|13378.8|13393.2|13392.2|13286.8|13285.7|106557
1359068400000|2013-01-24 23:00:00|13380.4|13378.7|13464.7|13463|13479.8|13478.7|13350.3|13349.3|118050
1359241200000|2013-01-26 23:00:00|13458.9|13452.3|13460.9|13459.2|13470.8|13467.8|13454.4|13451.7|2240
1359327600000|2013-01-27 23:00:00|13461|13459.3|13446.2|13445.2|13478|13476.8|13425.2|13424.2|91716
1359414000000|2013-01-28 23:00:00|13446.4|13444.7|13487.9|13486.9|13497.9|13496.9|13414.9|13413.9|102359
1359500400000|2013-01-29 23:00:00|13487.8|13486.8|13569.3|13567.6|13588.4|13587|13482.8|13481.5|106780
1359586800000|2013-01-30 23:00:00|13569.4|13567.7|13588.4|13586.7|13594.4|13593.2|13541.9|13540.9|94051
1359673200000|2013-01-31 23:00:00|13588.3|13586.6|13641.3|13639.5|13711.7|13710.5|13583.6|13582.6|127144
1359846000000|2013-02-02 23:00:00|13645.4|13642.5|13650.2|13649.2|13660.9|13659.9|13634.2|13630.6|1696
1359932400000|2013-02-03 23:00:00|13650.3|13649.3|13504.1|13503.1|13654.9|13653.6|13499.4|13498.4|104136
1360018800000|2013-02-04 23:00:00|13504.3|13503.3|13583.1|13581.4|13598|13597|13459|13458|125302
1360105200000|2013-02-05 23:00:00|13583|13581.3|13519.8|13518.1|13596.9|13595.6|13494.2|13493.2|109931
1360191600000|2013-02-06 23:00:00|13519.7|13518.7|13395.5|13393.8|13578.1|13577.1|13371.3|13370|126034
1360278000000|2013-02-07 23:00:00|13395.6|13393.9|13368.3|13364.1|13429.9|13428.8|13353.9|13352.9|100244
1360450800000|2013-02-09 23:00:00|13358.2|13355.5|13369.5|13368.5|13380.4|13378.4|13358|13352.5|3888
1360537200000|2013-02-10 23:00:00|13369.6|13368.6|13403.3|13401.6|13428.2|13426.9|13357.8|13356.8|84349
1360623600000|2013-02-11 23:00:00|13402.5|13401.5|13453.6|13451.2|13476.2|13475.2|13364.7|13363.7|96162
1360710000000|2013-02-12 23:00:00|13452.9|13451.4|13449.9|13448.2|13520.6|13519.6|13426.9|13425.6|90470
1360796400000|2013-02-13 23:00:00|13449.8|13448.1|13358.2|13357.2|13456.7|13455.4|13315.7|13314.4|89483
1360882800000|2013-02-14 23:00:00|13358.8|13357.8|13362.6|13360.9|13393.9|13392.9|13306.9|13305.7|91207
1361055600000|2013-02-16 23:00:00|13350.7|13348|13347.1|13345.4|13361.1|13358.9|13342|13340.5|2484
1361142000000|2013-02-17 23:00:00|13347.2|13345.5|13353.3|13351.6|13379.8|13378.8|13322.2|13321.2|65595
1361228400000|2013-02-18 23:00:00|13353.4|13352.3|13386.3|13384.6|13396.6|13395.6|13329.4|13328.2|81927
1361314800000|2013-02-19 23:00:00|13386.5|13384.8|13289.1|13287.4|13434.8|13433.8|13271.8|13270.8|97403
1361401200000|2013-02-20 23:00:00|13289|13287.3|13193.5|13191.8|13290.2|13289|13161.6|13160.4|108346
1361487600000|2013-02-21 23:00:00|13193.3|13191.6|13192.2|13190.5|13246.2|13245.2|13145.8|13144.8|90132
1361660400000|2013-02-23 23:00:00|13217.7|13211.1|13195.4|13194.4|13230.6|13228.6|13186.8|13185.7|3393
1361746800000|2013-02-24 23:00:00|13195|13194|13057.1|13054.3|13319.5|13318.5|13048.2|13046.8|132452
1361833200000|2013-02-25 23:00:00|13056.8|13054.7|13065.5|13064.5|13123.6|13121.9|13018.9|13017.7|150227
1361919600000|2013-02-26 23:00:00|13065.6|13064.6|13136|13135|13147.7|13146.7|13042|13041|119881
1362006000000|2013-02-27 23:00:00|13136.5|13134.8|13067.8|13066.1|13162.6|13161.6|13053.9|13052.8|102352
1362092400000|2013-02-28 23:00:00|13067.4|13066.4|13028.5|13026.8|13102|13100.8|12967.2|12965.9|107510
1362265200000|2013-03-02 23:00:00|13028.8|13025.2|13015.5|13013.8|13028.8|13025.2|13005.7|13001.6|2677
1362351600000|2013-03-03 23:00:00|13014.6|13013.6|13026.6|13024.9|13031.7|13030.6|12983|12981.6|84032
1362438000000|2013-03-04 23:00:00|13026.1|13025.1|13046.7|13045|13075.9|13074.9|13010.9|13009.7|87557
1362524400000|2013-03-05 23:00:00|13046.8|13045.1|12977.8|12976.1|13071.5|13070.1|12965.6|12964.5|84824
1362610800000|2013-03-06 23:00:00|12977.6|12976.6|13105.9|13104.2|13119.3|13118.1|12974.6|12973.6|106594
1362697200000|2013-03-07 23:00:00|13105.7|13104|13006|13004.3|13135.3|13134|12955.8|12954.8|97158
1362870000000|2013-03-09 23:00:00|12988.7|12986|12989.2|12987.5|13005.2|13003|12987.4|12983.9|3740
1362956400000|2013-03-10 23:00:00|12989.3|12987.6|13035|13034|13054.2|13053.2|12980.1|12979.1|79645
1363042800000|2013-03-11 23:00:00|13035.2|13034.2|13028.6|13026.9|13075.1|13074.1|12991.7|12990.6|102080
1363129200000|2013-03-12 23:00:00|13028.4|13027.4|12958|12956.3|13065.5|13064.5|12923.8|12922.8|103814
1363215600000|2013-03-13 23:00:00|12957.5|12956.5|13013.7|13012|13033.1|13032.1|12912|12911|110509
1363302000000|2013-03-14 23:00:00|13013.8|13012.1|13076.6|13074.9|13107.9|13106.9|13003.2|13002.2|103396
1363474800000|2013-03-16 23:00:00|12912|12906.5|12906.3|12904.6|12933.8|12931.1|12895.6|12894.5|14000
1363561200000|2013-03-17 23:00:00|12906.2|12904.5|12942.9|12941.9|12996.4|12995.4|12882.6|12881.4|121842
1363647600000|2013-03-18 23:00:00|12943.3|12941.6|12857.7|12856.7|12970.4|12969.4|12844.2|12843|126178
1363734000000|2013-03-19 23:00:00|12858|12856.3|12933.7|12932.7|12979.4|12978|12857.3|12856.1|118338
1363820400000|2013-03-20 23:00:00|12933.8|12932.8|12899.1|12897.4|12956|12954.8|12880.3|12879.3|123247
1363906800000|2013-03-21 23:00:00|12899.2|12897.5|12992.5|12990.8|13010.3|13009.3|12888.8|12887.8|102877
1364079600000|2013-03-23 23:00:00|12948.7|12946|12974|12972.3|12981|12979.7|12945.7|12941.7|4690
1364166000000|2013-03-24 23:00:00|12973.8|12972.1|12860.5|12858.8|13048.9|13047.7|12830.2|12829.2|132684
1364252400000|2013-03-25 23:00:00|12860.2|12859.2|12864.5|12862.8|12890.6|12889.3|12828.6|12827.6|104684
1364338800000|2013-03-26 23:00:00|12864|12863|12779.6|12777.9|12867.9|12866.5|12751.6|12750.6|103565
1364425200000|2013-03-27 23:00:00|12779.7|12778|12816.1|12814.4|12845.4|12844.2|12755.9|12754.7|97323
1364511600000|2013-03-28 23:00:00|12815.9|12814.2|12821.6|12819.1|12838.1|12836.7|12794.1|12793.1|44517
1364684400000|2013-03-30 23:00:00|12808.3|12802.7|12812.5|12809.8|12815.7|12812.8|12805.9|12802.2|499
1364767200000|2013-03-31 22:00:00|12812.1|12809.4|12845|12843.3|12868.4|12867.4|12771.9|12770.7|50730
1364853600000|2013-04-01 22:00:00|12844.8|12843.1|12823.8|12822.1|12878.2|12877.2|12809.5|12808.5|90251
1364940000000|2013-04-02 22:00:00|12823.4|12822.4|12843.3|12842.3|12865.3|12864.3|12790.5|12789.5|84840
1365026400000|2013-04-03 22:00:00|12843.5|12842.5|12934.3|12932.6|12949.7|12948.6|12746.7|12744.2|118048
1365112800000|2013-04-04 22:00:00|12934.4|12932.7|12991.9|12990.9|13040.4|13039.3|12901.2|12900|108764
1365285600000|2013-04-06 22:00:00|12975|12971.1|12994.4|12992.4|13005.4|13002.7|12967.8|12964.6|2824
1365372000000|2013-04-07 22:00:00|12994.2|12992.2|13019|13018|13038.4|13037.2|12969.1|12967.8|92358
1365458400000|2013-04-08 22:00:00|13018.7|13017.7|13081.7|13080.7|13103.7|13102.7|13005.6|13004.5|105276
1365544800000|2013-04-09 22:00:00|13081.5|13080.5|13068|13066.3|13122.8|13121.5|13053.2|13051.8|88811
1365631200000|2013-04-10 22:00:00|13068.1|13066.4|13107.7|13106|13139.1|13137.9|13044|13043|95479
1365717600000|2013-04-11 22:00:00|13107.6|13105.9|13113.7|13111.1|13127.4|13126.2|13037.2|13036.2|95388
1365890400000|2013-04-13 22:00:00|13114.1|13110.1|13110.5|13108.5|13120.1|13117.5|13107.6|13104.9|541
1365976800000|2013-04-14 22:00:00|13110.7|13108|13049|13047.1|13110.7|13109.6|13022.6|13021.4|112074
1366063200000|2013-04-15 22:00:00|13048.8|13045.8|13180.5|13177.9|13202.4|13201.1|13028.8|13027.7|118995
1366149600000|2013-04-16 22:00:00|13180.1|13178.4|13036.6|13034.9|13200.4|13199.4|13002.1|13001.1|121799
1366236000000|2013-04-17 22:00:00|13036.3|13034.6|13050.8|13049.8|13097.1|13095.8|13021.6|13020.3|117349
1366322400000|2013-04-18 22:00:00|13052.2|13051.2|13053.2|13050.7|13129.7|13128.5|13047.6|13046.6|97698
1366495200000|2013-04-20 22:00:00|13085|13082.3|13071.3|13069.3|13085.3|13082.6|13066.7|13064|655
1366581600000|2013-04-21 22:00:00|13070.8|13068.8|13062.7|13061|13084.8|13083.8|13015.8|13014.8|77846
1366668000000|2013-04-22 22:00:00|13062.4|13061.4|13002|13000.3|13084.7|13083.7|12973.3|12972.3|89078
1366754400000|2013-04-23 22:00:00|13001.8|13000.8|13012|13011|13034.8|13033.6|12957.2|12953.4|86624
1366840800000|2013-04-24 22:00:00|13012.4|13011.4|13010.3|13008.6|13094.3|13093.1|12989.3|12988.3|89900
1366927200000|2013-04-25 22:00:00|13010.4|13008.7|13032.2|13028.9|13048.3|13047.3|12991.4|12990.4|88617
1367100000000|2013-04-27 22:00:00|13043.3|13039.7|13061.5|13060.5|13070.1|13067.2|13042.9|13039.3|1553
1367186400000|2013-04-28 22:00:00|13061.4|13060.4|13094.3|13092.6|13117|13116|13032.5|13031|75472
1367272800000|2013-04-29 22:00:00|13094.4|13092.7|13167.7|13166|13186.4|13185.2|13054.8|13053.1|86129
1367359200000|2013-04-30 22:00:00|13167.8|13166.1|13185.1|13183.4|13243.3|13242.2|13161.1|13160.1|72518
1367445600000|2013-05-01 22:00:00|13185|13183.3|13063.2|13061.5|13219.6|13217.9|13038.1|13037.1|96964
1367532000000|2013-05-02 22:00:00|13063.3|13062.3|13115.5|13113.3|13159.7|13158.7|13034|13033|77470
1367704800000|2013-05-04 22:00:00|13117.6|13112|13120.1|13117.1|13126.8|13124.4|13113.1|13109.4|608
1367791200000|2013-05-05 22:00:00|13119.6|13116.9|13074|13072.3|13141.7|13140.7|13054.3|13052.9|48459
1367877600000|2013-05-06 22:00:00|13074.1|13072.4|13079.8|13078.1|13133.1|13131.6|13068.4|13067.2|68166
1367964000000|2013-05-07 22:00:00|13079.7|13078|13160.9|13159.2|13195|13194|13072.3|13071.3|75191
1368050400000|2013-05-08 22:00:00|13160.7|13159|13045.3|13044.3|13178.1|13176.8|13010.8|13009.8|81237
1368136800000|2013-05-09 22:00:00|13045.4|13044.4|12990|12987.5|13051.8|13050.5|12935.9|12934.9|97111
1368309600000|2013-05-11 22:00:00|12967.3|12965.3|12979.1|12976.4|12980.1|12977.8|12957|12954.3|546
1368396000000|2013-05-12 22:00:00|12978.6|12976.6|12983|12982|13000.3|12999.3|12943|12942|88826
1368482400000|2013-05-13 22:00:00|12982.9|12981.9|12932.9|12931.2|13029.7|13028.7|12912.6|12910.9|109209
1368568800000|2013-05-14 22:00:00|12932.8|12931.1|12881.8|12880.1|12943.2|12942|12843.8|12842.5|106949
1368655200000|2013-05-15 22:00:00|12881.7|12880.7|12884.6|12882.9|12930.7|12929.3|12847|12845.7|105517
1368741600000|2013-05-16 22:00:00|12884.7|12883|12840.1|12838|12890.4|12889.3|12796.9|12795.8|94598
1368914400000|2013-05-18 22:00:00|12833.4|12830.7|12846.6|12844.9|12849.9|12848.3|12830.8|12828.7|840
1369000800000|2013-05-19 22:00:00|12847|12845.3|12884.5|12883.5|12901.7|12900.4|12820|12818.8|80451
1369087200000|2013-05-20 22:00:00|12884.6|12883.6|12906.7|12905.7|12934.4|12933.2|12841.8|12840.8|103238
1369173600000|2013-05-21 22:00:00|12906.8|12905|12853.7|12852|12998.9|12997.7|12834.2|12833|145331
1369260000000|2013-05-22 22:00:00|12853.9|12852.2|12933.5|12931.8|12957|12956|12822.1|12820.8|153804
1369346400000|2013-05-23 22:00:00|12933.4|12931.7|12934|12929.8|12994|12993|12905|12904|113507
1369519200000|2013-05-25 22:00:00|12936.7|12933.7|12937.4|12935.7|12942.2|12939.8|12935.4|12926.9|913
1369605600000|2013-05-26 22:00:00|12937.7|12936|12934.5|12932.8|12949.4|12948.2|12915.9|12914.9|41661
1369692000000|2013-05-27 22:00:00|12934.4|12932.7|12853.4|12851.7|12950.3|12949.3|12850.1|12848.8|98469
1369778400000|2013-05-28 22:00:00|12853.5|12851.8|12941.4|12939.7|12978.2|12977.2|12838.3|12837.3|115779
1369864800000|2013-05-29 22:00:00|12941.2|12939.5|13045.4|13043.7|13062.3|13061.1|12934.1|12932.7|119197
1369951200000|2013-05-30 22:00:00|13045.5|13043.8|12997|12994.9|13060.2|13059.1|12944.8|12943.6|117708
1370124000000|2013-06-01 22:00:00|12999.1|12993.9|12993.4|12991.7|13002.1|12996.5|12986.2|12978.4|1748
1370210400000|2013-06-02 22:00:00|12993.1|12991.4|13071.4|13069.7|13108.4|13107.2|12956.1|12955.1|132008
1370296800000|2013-06-03 22:00:00|13071.3|13069.6|13083.4|13081.7|13102|13101|13042.9|13041.9|118179
1370383200000|2013-06-04 22:00:00|13083.3|13081.6|13093.3|13091.6|13119|13114.8|13053.7|13052.7|136712
1370469600000|2013-06-05 22:00:00|13093.1|13092.1|13240.1|13238.4|13307.9|13305.2|13075.6|13074.6|179807
1370556000000|2013-06-06 22:00:00|13240.2|13238.5|13220.1|13217.6|13285.3|13284.3|13192.3|13190.9|181476
1370728800000|2013-06-08 22:00:00|13199.1|13195.8|13199.5|13197.8|13204.4|13202.4|13187.7|13186|1111
1370815200000|2013-06-09 22:00:00|13199.2|13197.5|13256.9|13255.2|13269.8|13268.8|13178.1|13177.1|118585
1370901600000|2013-06-10 22:00:00|13256.8|13255.1|13314.4|13312.7|13318|13316.9|13232.7|13231.6|159788
1370988000000|2013-06-11 22:00:00|13314.3|13312.6|13338.9|13337.2|13360|13359|13266.1|13265.1|134890
1371074400000|2013-06-12 22:00:00|13338.8|13337.1|13374.3|13372.6|13390.7|13389.7|13279.2|13278.2|154791
1371160800000|2013-06-13 22:00:00|13374.4|13372.7|13347.6|13345.1|13374.4|13372.9|13295.4|13294.4|114259
1371333600000|2013-06-15 22:00:00|13346.9|13342.9|13350.6|13348.9|13351.1|13349.5|13344.9|13342.5|408
1371420000000|2013-06-16 22:00:00|13350.3|13348.6|13363.1|13361.4|13382.5|13381.3|13319.1|13317.9|84157
1371506400000|2013-06-17 22:00:00|13363.3|13361.6|13395.3|13393.6|13416.4|13415.4|13326.4|13325.3|113797
1371592800000|2013-06-18 22:00:00|13395.1|13393.4|13297.1|13295.4|13419.6|13416.4|13262.7|13261.5|130495
1371679200000|2013-06-19 22:00:00|13297.2|13295.5|13226.5|13225.5|13302.6|13301.3|13161.9|13160.9|202043
1371765600000|2013-06-20 22:00:00|13226.6|13225.6|13122.5|13120.4|13255|13253.9|13099.2|13098.2|148574
1371938400000|2013-06-22 22:00:00|13096.6|13093.9|13103.3|13101.6|13109.6|13106.9|13090.6|13088.2|1416
1372024800000|2013-06-23 22:00:00|13103.9|13102.2|13124.7|13123|13144.6|13143.6|13059.5|13058.5|145455
1372111200000|2013-06-24 22:00:00|13124.5|13122.8|13082.9|13081.2|13151.5|13150.5|13065.5|13064.5|136582
1372197600000|2013-06-25 22:00:00|13082.6|13081.6|13007.5|13005.8|13087.8|13086.8|12985.4|12984.4|133654
1372284000000|2013-06-26 22:00:00|13007.2|13006.2|13037.5|13036.5|13057.6|13056.6|13000.7|12999.7|118857
1372370400000|2013-06-27 22:00:00|13037.9|13036.2|13011|13008.5|13103.1|13102.1|12991.8|12990.8|120197
1372543200000|2013-06-29 22:00:00|13011.4|13005.6|13015.4|13012.8|13028.4|13025.7|13008.4|13004|1260
1372629600000|2013-06-30 22:00:00|13015.6|13013.6|13062.7|13061|13071.1|13070.1|13006.1|13004.8|86457
1372716000000|2013-07-01 22:00:00|13062.4|13061.4|12983|12981.3|13078.8|13077.7|12964.1|12963.1|108218
1372802400000|2013-07-02 22:00:00|12982.3|12981.7|13009.7|13008|13033.3|13030.9|12923.7|12922.5|121307
1372888800000|2013-07-03 22:00:00|13009.6|13007.9|12913.4|12911.7|13023.9|13022.9|12883.8|12882.5|114168
1372975200000|2013-07-04 22:00:00|12913|12912|12833.2|12829|12917.4|12916.4|12806.5|12805.4|127825
1373148000000|2013-07-06 22:00:00|12815.5|12813.5|12820.2|12818.2|12825.5|12822.7|12811.8|12809.5|1043
1373234400000|2013-07-07 22:00:00|12819.1|12812.9|12869.3|12867.6|12882.5|12881.5|12812.4|12811.4|80583
1373320800000|2013-07-08 22:00:00|12869.4|12867.7|12787.6|12785.9|12898.2|12896.9|12755.6|12754.6|112338
1373407200000|2013-07-09 22:00:00|12787.1|12786.1|13024|13022.3|13024.8|13023.8|12765.4|12764.4|148955
1373493600000|2013-07-10 22:00:00|13024.2|13022.5|13096|13095|13207.8|13206.1|13006.2|13005.2|215693
1373580000000|2013-07-11 22:00:00|13096.4|13095.4|13068.1|13066.4|13100.9|13099.9|13000.1|12999.1|116831
1373752800000|2013-07-13 22:00:00|13076.9|13072.1|13068.4|13066.7|13086.3|13084|13063.7|13055.3|652
1373839200000|2013-07-14 22:00:00|13068|13066|13066.8|13065.8|13080.1|13078.7|12993.8|12992.8|99983
1373925600000|2013-07-15 22:00:00|13067.2|13065.5|13154.6|13153.6|13175|13174|13051.3|13049.8|121339
1374012000000|2013-07-16 22:00:00|13154.9|13153.9|13124.1|13122.4|13180.3|13176.8|13083.6|13082.5|127470
1374098400000|2013-07-17 22:00:00|13124.2|13122.5|13112.9|13111.2|13126.1|13125.1|13067|13066|71953
1374184800000|2013-07-18 22:00:00|13112.8|13111.9|13144.3|13141.7|13155.4|13152.7|13089.9|13088.9|64693
1374357600000|2013-07-20 22:00:00|13139.1|13135.8|13140.1|13135.9|13145.4|13142|13137.5|13134.8|275
1374444000000|2013-07-21 22:00:00|13140|13135.8|13184.9|13183.2|13219.2|13217.7|13137.7|13135.4|58911
1374530400000|2013-07-22 22:00:00|13184.7|13183.7|13224.5|13222.8|13239.6|13238.2|13164.1|13162.8|62334
1374616800000|2013-07-23 22:00:00|13224.3|13222.6|13198.3|13196.6|13256.7|13255.7|13177.3|13176.3|77244
1374703200000|2013-07-24 22:00:00|13198.4|13196.7|13277.2|13275.5|13296.6|13295.4|13166.3|13165.3|76347
1374789600000|2013-07-25 22:00:00|13276.8|13275.8|13280.8|13276.6|13297.5|13296.5|13253.4|13252.4|63483
1374962400000|2013-07-27 22:00:00|13281.3|13276.1|13283|13280|13288.9|13286.2|13278.6|13275.7|431
1375048800000|2013-07-28 22:00:00|13283.2|13279.4|13263.1|13261.4|13295.7|13294.7|13239.8|13238.7|57960
1375135200000|2013-07-29 22:00:00|13263|13261.3|13263.8|13262.1|13302.7|13301.7|13235|13234|79462
1375221600000|2013-07-30 22:00:00|13263.3|13262.3|13297.5|13296.5|13345.5|13344.4|13209.9|13208.9|138621
1375308000000|2013-07-31 22:00:00|13297.7|13296.7|13210.5|13209.5|13311.6|13310.4|13194.5|13193.5|121845
1375394400000|2013-08-01 22:00:00|13210.4|13209.4|13282.7|13281|13294.8|13293.8|13190.2|13186.6|110398
1375567200000|2013-08-03 22:00:00|13282.3|13277.1|13283.2|13281.1|13288.8|13286.7|13277.2|13275.5|993
1375653600000|2013-08-04 22:00:00|13283.1|13281.4|13262.5|13260.8|13301.1|13300.1|13233.3|13232.3|78954
1375740000000|2013-08-05 22:00:00|13262.4|13260.7|13308.8|13307.1|13323.5|13322.5|13246.8|13245.6|82214
1375826400000|2013-08-06 22:00:00|13308.9|13307.2|13337.3|13336.3|13346.1|13345|13266.3|13265.3|102287
1375912800000|2013-08-07 22:00:00|13337.2|13336.2|13381.8|13380.8|13401.1|13400.1|13328.5|13327.5|91464
1375999200000|2013-08-08 22:00:00|13382.1|13380.4|13343.1|13340.5|13391|13390|13333.4|13332.4|66317
1376172000000|2013-08-10 22:00:00|13338.9|13336.1|13337.7|13335.2|13339.7|13337.1|13314.8|13312.6|1706
1376258400000|2013-08-11 22:00:00|13338|13335.3|13300.5|13298.8|13344.9|13343.9|13277.9|13276.9|62490
1376344800000|2013-08-12 22:00:00|13300.3|13298.6|13261.5|13259.8|13317.9|13316.9|13234.1|13233.1|93482
1376431200000|2013-08-13 22:00:00|13261.6|13259.9|13258.8|13257.1|13281.4|13280.4|13239.6|13238.3|76374
1376517600000|2013-08-14 22:00:00|13258.9|13257.2|13352.1|13350.4|13363.6|13362.6|13206.3|13205.2|119428
1376604000000|2013-08-15 22:00:00|13352.2|13350.5|13330.4|13328.2|13380.4|13379.4|13311.6|13310.6|82941
1376776800000|2013-08-17 22:00:00|13330.9|13327.1|13336.6|13334.9|13343.8|13342.8|13330.9|13327.1|920
1376863200000|2013-08-18 22:00:00|13336.4|13334.7|13336.8|13335.8|13375.3|13374.2|13315.7|13314.7|71992
1376949600000|2013-08-19 22:00:00|13336.7|13335.7|13418.9|13417.2|13452.6|13451.6|13324|13323|95700
1377036000000|2013-08-20 22:00:00|13418.8|13417.1|13359.1|13358.1|13427.8|13426.8|13336.1|13334.9|99607
1377122400000|2013-08-21 22:00:00|13359.6|13357.9|13357.3|13355.6|13374|13372.8|13298.8|13297.7|94301
1377208800000|2013-08-22 22:00:00|13356.9|13355.9|13384.1|13381.3|13410.6|13409.3|13334.1|13332.9|80104
1377381600000|2013-08-24 22:00:00|13383.5|13378.3|13386.4|13384.7|13394.3|13392|13383.4|13378.3|984
1377468000000|2013-08-25 22:00:00|13386.3|13384.6|13371.3|13369.6|13395.1|13394.1|13357.3|13356.3|45876
1377554400000|2013-08-26 22:00:00|13371.4|13369.7|13391.8|13390.1|13399.3|13398.3|13323.1|13322.1|84696
1377640800000|2013-08-27 22:00:00|13391.9|13390.2|13341.4|13339.7|13398.2|13397.2|13305.7|13304.6|81708
1377727200000|2013-08-28 22:00:00|13341.6|13339.9|13239.2|13237.3|13344|13342.8|13220.1|13219.1|88546
1377813600000|2013-08-29 22:00:00|13239.1|13238.4|13222.8|13221.8|13255.9|13254.6|13173.7|13172.7|77203
1377986400000|2013-08-31 22:00:00|13222.4|13216.6|13213.5|13212.5|13223.6|13221.4|13204.7|13203.7|1506
1378072800000|2013-09-01 22:00:00|13213.8|13212.1|13196.7|13195|13227.8|13226.8|13184.3|13183.3|56153
1378159200000|2013-09-02 22:00:00|13196.8|13195.1|13167.5|13165.8|13198|13196.4|13139.1|13138.1|76174
1378245600000|2013-09-03 22:00:00|13167.2|13166.2|13204.8|13203.8|13218.8|13217.4|13157.4|13156.4|69126
1378332000000|2013-09-04 22:00:00|13204.7|13203.7|13119.4|13117.7|13224|13223|13111.1|13110.1|94863
1378418400000|2013-09-05 22:00:00|13119.3|13117.6|13179.5|13176.7|13189.7|13188.7|13105.4|13104.2|83872
1378591200000|2013-09-07 22:00:00|13169.2|13166.2|13174.5|13172.8|13181.4|13178.6|13161.7|13158.8|1739
1378677600000|2013-09-08 22:00:00|13174.6|13172.9|13254.5|13252.8|13281.5|13280.5|13166|13164.6|64973
1378764000000|2013-09-09 22:00:00|13254.4|13253.4|13266.9|13265.2|13276.5|13275.5|13231|13229.8|68829
1378850400000|2013-09-10 22:00:00|13266.7|13265.7|13312.3|13310.6|13325.3|13324.1|13244.4|13243.1|76394
1378936800000|2013-09-11 22:00:00|13312.2|13310.5|13300.3|13299.3|13325.3|13324.3|13256.2|13255.2|78106
1379023200000|2013-09-12 22:00:00|13300.7|13299.7|13295|13293.3|13322.4|13321.4|13254.3|13253.3|77233
1379196000000|2013-09-14 22:00:00|13305.4|13302.6|13370.8|13369.1|13379.6|13377.8|13305.4|13302.6|7178
1379282400000|2013-09-15 22:00:00|13370.7|13369|13335.8|13334.8|13386.5|13385.2|13330.8|13329.8|67486
1379368800000|2013-09-16 22:00:00|13335.9|13334.9|13358.7|13357.7|13370.6|13369.1|13325.9|13324.6|63977
1379455200000|2013-09-17 22:00:00|13359|13357.3|13509.5|13507.8|13542.6|13541.6|13338.8|13337.4|111834
1379541600000|2013-09-18 22:00:00|13509.6|13507.9|13530.4|13528.7|13569.1|13568.1|13501.7|13500.3|107264
1379628000000|2013-09-19 22:00:00|13530.5|13528.8|13525.1|13524.1|13549.3|13548.3|13498.6|13497.6|80337
1379800800000|2013-09-21 22:00:00|13552.4|13549.7|13532.9|13531.2|13554.9|13552.2|13528.6|13523.5|2363
1379887200000|2013-09-22 22:00:00|13532.8|13531.1|13493.9|13492.9|13545.3|13544.2|13479.9|13478.9|75064
1379973600000|2013-09-23 22:00:00|13493.7|13492.7|13471.2|13470.2|13519.4|13518.4|13464.9|13463.9|69660
1380060000000|2013-09-24 22:00:00|13471.1|13470.1|13523.3|13521.6|13538.1|13537.1|13462.3|13461.3|66837
1380146400000|2013-09-25 22:00:00|13523.2|13522.2|13487.5|13486.5|13527.1|13525.9|13472.9|13471.6|67119
1380232800000|2013-09-26 22:00:00|13487.6|13486.6|13524|13521.6|13565|13564|13474.8|13473.8|72619
1380405600000|2013-09-28 22:00:00|13484.9|13482.2|13482.7|13481|13508.5|13502.2|13478.6|13477.3|3053
1380492000000|2013-09-29 22:00:00|13482.2|13481.2|13523.1|13521.4|13556.8|13555.8|13478.1|13477.1|75509
1380578400000|2013-09-30 22:00:00|13522.9|13521.2|13525.3|13523.6|13588.6|13587.6|13517.4|13516.4|90566
1380664800000|2013-10-01 22:00:00|13525.1|13523.4|13582.3|13581.3|13607.8|13606.7|13505.4|13503.5|95351
1380751200000|2013-10-02 22:00:00|13582.2|13581.2|13622.9|13621.2|13646.8|13645.8|13578.4|13577.1|89176
1380837600000|2013-10-03 22:00:00|13622.7|13621.7|13558.3|13556.6|13632.4|13631.4|13539|13537.8|73554
1381010400000|2013-10-05 22:00:00|13566.9|13564.2|13564.2|13563.2|13572.5|13570.4|13562.1|13560.2|1017
1381096800000|2013-10-06 22:00:00|13563.9|13562.9|13578.3|13576.6|13592|13590.7|13543.3|13542.1|64937
1381183200000|2013-10-07 22:00:00|13578.2|13576.5|13574.3|13572.6|13607.9|13606.9|13558.1|13556.9|72576
1381269600000|2013-10-08 22:00:00|13574.2|13572.5|13524.5|13522.8|13605.4|13604.4|13486.7|13485.3|100440
1381356000000|2013-10-09 22:00:00|13524.2|13523.2|13526.9|13525.2|13547.6|13546.6|13488.2|13486.9|82839
1381442400000|2013-10-10 22:00:00|13526.7|13525|13545.9|13541.7|13582.3|13581.3|13520.2|13519.2|71342
1381615200000|2013-10-12 22:00:00|13566.4|13560.6|13561.7|13559.5|13567.2|13564.3|13558.1|13554.8|1168
1381701600000|2013-10-13 22:00:00|13559.5|13558.5|13560.6|13558.9|13598.4|13597.4|13545.8|13544.8|49999
1381788000000|2013-10-14 22:00:00|13560.5|13558.8|13525.9|13524.9|13571.9|13570.7|13480.2|13479.1|89787
1381874400000|2013-10-15 22:00:00|13525.6|13524.6|13534.8|13533.1|13568.2|13567.2|13473.5|13472.5|95290
1381960800000|2013-10-16 22:00:00|13534.9|13533.2|13673.7|13672|13682.8|13681.5|13516.5|13515.5|101778
1382047200000|2013-10-17 22:00:00|13673.9|13672.2|13688.4|13685.2|13704.6|13703.6|13659.9|13658.9|69111
1382220000000|2013-10-19 22:00:00|13686.1|13683|13683.3|13682.3|13688.9|13687.3|13682|13680.6|409
1382306400000|2013-10-20 22:00:00|13683.4|13682.4|13677.5|13676.5|13689.5|13688.2|13651.7|13650.7|51748
1382392800000|2013-10-21 22:00:00|13677.6|13676.6|13778.1|13777.1|13792.8|13791.7|13662.7|13661.7|76202
1382479200000|2013-10-22 22:00:00|13777.9|13776.9|13776|13774.3|13794|13792.6|13742.1|13741.1|84251
1382565600000|2013-10-23 22:00:00|13775.8|13774.8|13800.3|13798.6|13825.8|13824.8|13764.9|13763.9|87628
1382652000000|2013-10-24 22:00:00|13799.6|13798.7|13804.5|13801.3|13833.1|13832|13775.1|13773.9|86571
1382824800000|2013-10-26 22:00:00|13809.3|13805.3|13808.6|13807.6|13812.4|13810.6|13805|13802.5|1609
1382914800000|2013-10-27 23:00:00|13808.7|13807.7|13784.3|13782.6|13818.4|13817.4|13775.5|13774.5|58976
1383001200000|2013-10-28 23:00:00|13784.4|13782.7|13747.4|13746.4|13813.9|13812.9|13736.9|13735.7|94182
1383087600000|2013-10-29 23:00:00|13747.9|13746.2|13722.5|13721.5|13786.1|13784.8|13696.2|13695.2|104347
1383174000000|2013-10-30 23:00:00|13722.4|13721.4|13588.7|13587.7|13739.6|13738.3|13575.9|13574.8|120196
1383260400000|2013-10-31 23:00:00|13588.6|13587.6|13488.2|13485.2|13590.4|13589.1|13480.7|13479.2|100969
1383433200000|2013-11-02 23:00:00|13489.6|13486.9|13490.6|13489.6|13497.7|13496.7|13484.5|13482.5|1495
1383519600000|2013-11-03 23:00:00|13490.9|13489.9|13513.7|13512|13525.2|13524|13442.6|13441.6|72800
1383606000000|2013-11-04 23:00:00|13513.5|13511.8|13472.5|13471.5|13523.2|13522|13449.6|13448.4|91343
1383692400000|2013-11-05 23:00:00|13472.6|13471.6|13516.3|13514.6|13548.3|13547.1|13468.2|13466.8|89793
1383778800000|2013-11-06 23:00:00|13516.4|13514.7|13414.7|13413|13529.6|13528.6|13295.9|13294.9|171530
1383865200000|2013-11-07 23:00:00|13414.8|13413.1|13371.3|13370.3|13438.7|13437.6|13318.3|13317|130308
1384038000000|2013-11-09 23:00:00|13354.7|13352|13357.6|13356.6|13366.3|13361.9|13353.1|13350.6|1505
1384124400000|2013-11-10 23:00:00|13357.5|13356.5|13407.5|13405.8|13416.9|13415.9|13345.3|13344.3|68300
1384210800000|2013-11-11 23:00:00|13407.4|13405.7|13435.9|13434.2|13457.2|13455.9|13359.6|13358.6|111143
1384297200000|2013-11-12 23:00:00|13435.3|13434.3|13482.7|13481|13498.5|13497|13390.6|13389.3|117970
1384383600000|2013-11-13 23:00:00|13483|13481.3|13459.7|13458|13494.9|13493.9|13419|13417.7|113943
1384470000000|2013-11-14 23:00:00|13459.1|13458.1|13496.8|13495|13506.4|13505.4|13432.8|13431.5|75827
1384642800000|2013-11-16 23:00:00|13494.2|13491.3|13492.6|13491.6|13501.4|13498.5|13492.3|13489.8|1102
1384729200000|2013-11-17 23:00:00|13493|13492|13505|13503.3|13542.5|13541.5|13475.1|13473.9|84311
1384815600000|2013-11-18 23:00:00|13504.8|13503.1|13537|13535.3|13548.2|13547|13488.4|13487|105905
1384902000000|2013-11-19 23:00:00|13536.3|13535.2|13440|13438.3|13581.4|13577.7|13416.1|13414.4|136129
1384988400000|2013-11-20 23:00:00|13439.1|13438.1|13476.6|13474.9|13487.4|13486|13400|13399|126834
1385074800000|2013-11-21 23:00:00|13476.5|13474.8|13558.1|13556.4|13558.4|13556.7|13462.8|13461.8|88606
1385247600000|2013-11-23 23:00:00|13552.1|13549.4|13554.9|13553.2|13555.9|13554.4|13548.4|13546.2|910
1385334000000|2013-11-24 23:00:00|13554.8|13553.1|13523.4|13521.7|13560.7|13559.7|13490.8|13489.5|86928
1385420400000|2013-11-25 23:00:00|13523.5|13521.8|13567.6|13566.6|13575.7|13574.5|13520.2|13518.8|97976
1385506800000|2013-11-26 23:00:00|13567.7|13566.7|13579|13577.3|13613.5|13612.4|13558.3|13557.2|106724
1385593200000|2013-11-27 23:00:00|13578.9|13577.2|13603.8|13602.1|13619.1|13618.1|13564.2|13563.2|67825
1385679600000|2013-11-28 23:00:00|13604.4|13602.7|13591.5|13589.5|13622.5|13621.3|13581|13579.7|95378
1385852400000|2013-11-30 23:00:00|13594.3|13589.1|13589.2|13588.2|13595.3|13592|13582.2|13579.7|1488
1385938800000|2013-12-01 23:00:00|13589.6|13588.6|13539.3|13537.6|13616.6|13615.6|13526.4|13525.2|104906
1386025200000|2013-12-02 23:00:00|13539.6|13538.6|13589.8|13588.1|13614.6|13613.4|13524.9|13523.6|102857
1386111600000|2013-12-03 23:00:00|13589.9|13588.2|13591|13589.3|13606.3|13605.3|13528.9|13527.7|128127
1386198000000|2013-12-04 23:00:00|13590.6|13588.9|13673.3|13671.6|13678.2|13676.9|13543.7|13542.4|159012
1386284400000|2013-12-05 23:00:00|13673.4|13672.4|13707.1|13703.5|13707.3|13705.9|13619.9|13618.9|120862
1386457200000|2013-12-07 23:00:00|13717.8|13715.1|13714.1|13713.1|13722.7|13720.7|13711.8|13709.8|1768
1386543600000|2013-12-08 23:00:00|13714|13713|13736|13735|13747.2|13745.7|13694.7|13693.7|75119
1386630000000|2013-12-09 23:00:00|13735.7|13734.7|13759.7|13758.7|13795.7|13794.4|13734.9|13733.9|92101
1386716400000|2013-12-10 23:00:00|13759.8|13758.8|13787.3|13785.6|13811.5|13810.5|13741.3|13740.3|92586
1386802800000|2013-12-11 23:00:00|13787.2|13785.5|13751|13750|13804|13802.9|13738.3|13737|115035
1386889200000|2013-12-12 23:00:00|13751.1|13750.1|13744.8|13740.6|13769.9|13768.7|13709.7|13708.7|91079
1387062000000|2013-12-14 23:00:00|13732.8|13729.8|13738.1|13737.1|13739.5|13737.4|13728.2|13725.9|906
1387148400000|2013-12-15 23:00:00|13738.2|13737.2|13759.1|13758.1|13799.3|13798.3|13737|13735.5|88650
1387234800000|2013-12-16 23:00:00|13759|13758|13772.6|13770.9|13782.9|13781.9|13723.8|13722.8|88163
1387321200000|2013-12-17 23:00:00|13772.7|13771|13676.6|13674.9|13812.3|13811.1|13673.7|13672.6|145753
1387407600000|2013-12-18 23:00:00|13676.7|13675|13655.6|13654.6|13694.7|13693.7|13649.8|13648.8|107164
1387494000000|2013-12-19 23:00:00|13655.8|13654.8|13675.7|13671.5|13710.2|13709|13625.7|13624.7|101344
1387666800000|2013-12-21 23:00:00|13679|13672.6|13674.2|13672.5|13679.5|13676.5|13668.4|13666.7|1005
1387753200000|2013-12-22 23:00:00|13674.4|13672.7|13697.4|13695.7|13717.4|13716.3|13672.8|13671.6|63460
1387839600000|2013-12-23 23:00:00|13697.3|13695.6|13682.3|13678.1|13700.2|13698.8|13655.6|13654.3|43911
1387926000000|2013-12-24 23:00:00|13681.7|13677.1|13681.7|13679|13686.3|13683.1|13680.6|13677.1|470
1388012400000|2013-12-25 23:00:00|13681.8|13679.1|13689.8|13688.8|13703.3|13701.9|13663.8|13661.3|33523
1388098800000|2013-12-26 23:00:00|13690.1|13689.1|13749.8|13747.7|13895.9|13892.4|13688.8|13687.3|105601
1388271600000|2013-12-28 23:00:00|13754.9|13752.2|13761.8|13760.8|13770.8|13769.4|13751|13748.6|1662
1388358000000|2013-12-29 23:00:00|13762.2|13761.2|13795.4|13793.7|13819.4|13818.4|13729|13728|73303
1388444400000|2013-12-30 23:00:00|13795.5|13793.8|13745.9|13741.7|13813.4|13812.2|13742.5|13740.8|61060
1388530800000|2013-12-31 23:00:00|13755|13744.8|13763.9|13759.7|13772.6|13765.2|13744|13737.4|1356
1388617200000|2014-01-01 23:00:00|13764|13759.8|13664.9|13663.9|13775.7|13774.7|13630.2|13629.2|142926
1388703600000|2014-01-02 23:00:00|13665|13664|13590.1|13587.2|13672.6|13671.6|13583|13581.8|93230
1388876400000|2014-01-04 23:00:00|13594.9|13592.2|13601.1|13600.1|13601.1|13600.1|13591.9|13587.7|1665
1388962800000|2014-01-05 23:00:00|13600.9|13599.9|13634.2|13633.2|13653.8|13652.8|13572|13571|98680
1389049200000|2014-01-06 23:00:00|13634|13633|13614.9|13613.2|13657.3|13656|13597.3|13596.3|97425
1389135600000|2014-01-07 23:00:00|13614.1|13613.1|13576.1|13574.4|13635.8|13634.6|13554.2|13553|116846
1389222000000|2014-01-08 23:00:00|13576|13574.3|13602.8|13601.1|13633.8|13632.8|13548.8|13547.8|125413
1389308400000|2014-01-09 23:00:00|13602.3|13601.3|13672.2|13668.9|13687.8|13686.8|13572.6|13571.1|119675
1389481200000|2014-01-11 23:00:00|13679.4|13675.4|13668|13666.3|13681.1|13678.5|13666.9|13665.9|1049
1389567600000|2014-01-12 23:00:00|13667.8|13666.1|13669.2|13667.5|13685.3|13684.3|13638|13637|84826
1389654000000|2014-01-13 23:00:00|13669.1|13667.4|13673.7|13672|13700.1|13698.9|13649.6|13648.6|93903
1389740400000|2014-01-14 23:00:00|13673.4|13671.7|13605.5|13603.8|13677|13676|13581.9|13580.9|94243
1389826800000|2014-01-15 23:00:00|13605|13604|13617.1|13616.1|13650.2|13649.2|13583.7|13582.7|96752
1389913200000|2014-01-16 23:00:00|13617|13616|13542.4|13540.1|13622|13620.8|13517.6|13516.3|82424
1390086000000|2014-01-18 23:00:00|13539.5|13536.8|13533.7|13531.9|13544|13540.5|13530.9|13529.8|1419
1390172400000|2014-01-19 23:00:00|13533.5|13531.8|13556.7|13555.7|13568.9|13567.6|13508.1|13507.1|52409
1390258800000|2014-01-20 23:00:00|13556.6|13555.6|13560.3|13558.6|13569.7|13568.5|13517|13515.7|79685
1390345200000|2014-01-21 23:00:00|13560.2|13558.5|13545.9|13544.2|13584.5|13583.5|13535.2|13533.9|78076
1390431600000|2014-01-22 23:00:00|13546.1|13544.4|13694.4|13692.7|13699.1|13697.8|13531|13529.7|123937
1390518000000|2014-01-23 23:00:00|13694.3|13692.6|13679.4|13675.2|13740.1|13739.1|13663.3|13662.3|117955
1390690800000|2014-01-25 23:00:00|13680.3|13675.1|13682.5|13681.5|13688.1|13684.7|13671.5|13668.9|1814
1390777200000|2014-01-26 23:00:00|13682|13681|13674|13672.3|13717.2|13716.2|13653.7|13652.7|105896
1390863600000|2014-01-27 23:00:00|13674.1|13672.4|13653|13651.3|13689.1|13688.1|13629.4|13628.4|92683
1390950000000|2014-01-28 23:00:00|13653.1|13651.4|13662.1|13660.4|13685.4|13684.4|13603.7|13602.7|135628
1391036400000|2014-01-29 23:00:00|13661.5|13660.5|13557.8|13556.1|13665.2|13664.1|13544.1|13543.1|121852
1391122800000|2014-01-30 23:00:00|13557.6|13556.6|13487.7|13484.4|13575.3|13572.2|13479.8|13478.8|139300
1391295600000|2014-02-01 23:00:00|13485.3|13482.6|13487.5|13485.8|13491.5|13490.4|13480.9|13478.6|2080
1391382000000|2014-02-02 23:00:00|13486.7|13485.7|13526.9|13525.2|13536.4|13535.1|13477.6|13476.6|116209
1391468400000|2014-02-03 23:00:00|13527|13525.3|13515.5|13513.8|13539.1|13538.1|13493.9|13492.8|99152
1391554800000|2014-02-04 23:00:00|13515.6|13513.9|13537.2|13535.5|13555.8|13554.8|13499.3|13498.3|107019
1391641200000|2014-02-05 23:00:00|13537.1|13535.4|13591.2|13589.5|13619.4|13618.4|13484.9|13482.7|117935
1391727600000|2014-02-06 23:00:00|13590.8|13589.8|13636.4|13634|13643.9|13642.9|13552.5|13551.5|100216
1391900400000|2014-02-08 23:00:00|13612.5|13609.8|13622.1|13620.1|13628.4|13626.4|13610.9|13608.5|1573
1391986800000|2014-02-09 23:00:00|13622.4|13619.7|13645.5|13643.8|13652.3|13651.1|13618.7|13617.7|63538
1392073200000|2014-02-10 23:00:00|13645|13644|13638.5|13636.8|13683.7|13682.7|13630|13628.9|90235
1392159600000|2014-02-11 23:00:00|13638.6|13637.5|13595.7|13594.7|13653.7|13652.4|13562.8|13561.7|90845
1392246000000|2014-02-12 23:00:00|13595.6|13594.6|13679.8|13678.1|13692.7|13691.7|13585.6|13584.2|93731
1392332400000|2014-02-13 23:00:00|13679.7|13678.7|13694.6|13690.8|13715.4|13714.4|13674.2|13672.9|75240
1392505200000|2014-02-15 23:00:00|13709.9|13707.2|13701.2|13700.2|13716.2|13714.2|13700.7|13699.4|950
1392591600000|2014-02-16 23:00:00|13701.4|13700.4|13705.5|13704.5|13725|13723.7|13692.6|13691.3|49061
1392678000000|2014-02-17 23:00:00|13705.4|13704.4|13761.5|13759.8|13771.1|13770.1|13695.1|13693.7|73820
1392764400000|2014-02-18 23:00:00|13761.6|13759.9|13733.4|13731.7|13773.9|13772.8|13725|13723.7|60042
1392850800000|2014-02-19 23:00:00|13733.5|13731.8|13721.5|13719.8|13763.5|13762.1|13686.5|13685.5|82211
1392937200000|2014-02-20 23:00:00|13721.6|13719.9|13740.5|13736.6|13759.2|13758.2|13702.3|13701.3|61383
1393110000000|2014-02-22 23:00:00|13735|13732.3|13739.2|13737.5|13742.5|13741.2|13730|13727.6|882
1393196400000|2014-02-23 23:00:00|13739.1|13738.1|13734.8|13733.1|13773.1|13771|13708.9|13707.8|62816
1393282800000|2014-02-24 23:00:00|13734.7|13733|13746|13744.3|13767.9|13766.8|13716|13715|69478
1393369200000|2014-02-25 23:00:00|13746.1|13744.4|13684.2|13682.5|13758|13756.9|13662.3|13661.1|78706
1393455600000|2014-02-26 23:00:00|13683.6|13682.6|13708.7|13707.7|13727.4|13726.4|13643.6|13642.5|78477
1393542000000|2014-02-27 23:00:00|13708.6|13707.6|13803.8|13799.6|13825.2|13824.2|13694.5|13693.5|102732
1393714800000|2014-03-01 23:00:00|13761.4|13758.7|13775.5|13773.8|13787.5|13786|13757.2|13754.4|3227
1393801200000|2014-03-02 23:00:00|13775.6|13773.9|13737.2|13736.2|13793.6|13792.3|13726.8|13725.5|78134
1393887600000|2014-03-03 23:00:00|13737.3|13736.3|13740.1|13739.1|13782.1|13781.1|13721.1|13720.1|70244
1393974000000|2014-03-04 23:00:00|13740|13739|13737|13736|13750.2|13749.2|13708|13706.8|70466
1394060400000|2014-03-05 23:00:00|13736.9|13735.9|13860.8|13859.8|13873.6|13872.6|13721.8|13720.6|101492
1394146800000|2014-03-06 23:00:00|13861.1|13860.1|13878.4|13874.2|13916|13914.8|13852.8|13851.8|79349
1394319600000|2014-03-08 23:00:00|13876.7|13874|13877.3|13875.6|13878.3|13876.9|13871.1|13868.9|1325
1394406000000|2014-03-09 23:00:00|13876.8|13875.8|13877.5|13876.5|13898.7|13897.3|13862.2|13861.2|49796
1394492400000|2014-03-10 23:00:00|13877.6|13876.6|13855.5|13853.8|13879.7|13878.3|13834.4|13833.1|56598
1394578800000|2014-03-11 23:00:00|13855.6|13853.9|13903|13901.3|13915.1|13914.1|13844|13842.6|65061
1394665200000|2014-03-12 23:00:00|13902.9|13901.2|13868.7|13867.7|13967.5|13966.4|13846.2|13845.2|94278
1394751600000|2014-03-13 23:00:00|13868.3|13867.3|13916.6|13912.4|13938|13937|13848.2|13846.9|78291
1394924400000|2014-03-15 23:00:00|13911.1|13905.8|13907.2|13905.5|13918.7|13916.7|13904.8|13902.8|1928
1395010800000|2014-03-16 23:00:00|13907|13906|13926.2|13925.2|13948.1|13947.1|13879.4|13878.4|52415
1395097200000|2014-03-17 23:00:00|13926.4|13924.7|13931.2|13930.2|13943.7|13942.4|13880.4|13879.4|65786
1395183600000|2014-03-18 23:00:00|13931.3|13930.3|13823.3|13822.3|13934.1|13932.8|13810.3|13809|77169
1395270000000|2014-03-19 23:00:00|13823.6|13821.9|13779.1|13778.1|13845.4|13844.4|13749.9|13748.9|75153
1395356400000|2014-03-20 23:00:00|13779.5|13777.8|13796|13791.8|13811.3|13810.3|13766.3|13765|53609
1395529200000|2014-03-22 23:00:00|13799.9|13796.9|13792.6|13790.9|13808|13805.3|13788.9|13787.9|1451
1395615600000|2014-03-23 23:00:00|13792.7|13791|13838.8|13837.8|13876.7|13875.7|13760.9|13759.9|65128
1395702000000|2014-03-24 23:00:00|13838.9|13837.9|13826.1|13824.4|13847.7|13846.7|13749.6|13748.6|83111
1395788400000|2014-03-25 23:00:00|13826|13824.3|13783.8|13782.8|13827.1|13826|13777|13775.6|66287
1395874800000|2014-03-26 23:00:00|13784.2|13783.2|13744.6|13743.6|13797.7|13796.7|13729.2|13728.2|76019
1395961200000|2014-03-27 23:00:00|13744.5|13743.5|13751.7|13750|13773.7|13772.7|13705.5|13704.4|62853
1396134000000|2014-03-29 23:00:00|13767.3|13765.3|13755.3|13753.6|13767.3|13765.3|13752.2|13751.2|910
1396216800000|2014-03-30 22:00:00|13754.8|13753.1|13774.8|13773.1|13809.5|13808.4|13722|13721|75208
1396303200000|2014-03-31 22:00:00|13774.7|13773|13794.4|13792.7|13816.6|13815.2|13769.7|13768.6|53136
1396389600000|2014-04-01 22:00:00|13794.3|13792.6|13766|13764.3|13821.1|13820.1|13753.8|13752.8|53539
1396476000000|2014-04-02 22:00:00|13766.2|13764.5|13718.2|13716.5|13807.8|13806.8|13698.8|13697.8|89277
1396562400000|2014-04-03 22:00:00|13718.4|13716.7|13705.9|13701.7|13732|13731|13673.3|13671.9|75845
1396735200000|2014-04-05 22:00:00|13698.2|13695.5|13701.8|13700.1|13706|13703.4|13697.4|13695.5|918
1396821600000|2014-04-06 22:00:00|13701.9|13700.2|13742.6|13740.9|13749.5|13748.1|13696.9|13695.6|38623
1396908000000|2014-04-07 22:00:00|13742.7|13741|13795.9|13794.2|13812.1|13811.1|13737.9|13736.6|60807
1396994400000|2014-04-08 22:00:00|13795.8|13794.1|13854.4|13853.4|13862.7|13861.7|13780.6|13779.3|66705
1397080800000|2014-04-09 22:00:00|13854.9|13853.2|13887.6|13886.6|13899.9|13898.9|13836.5|13835.5|66515
1397167200000|2014-04-10 22:00:00|13888.1|13886.4|13886|13883.1|13906.4|13905.4|13864.1|13863.1|52471
1397340000000|2014-04-12 22:00:00|13841.4|13837.6|13861.2|13860.2|13861.6|13860.6|13836.9|13834.7|2434
1397426400000|2014-04-13 22:00:00|13861.1|13860.1|13819|13818|13863.6|13862.6|13808.8|13807.6|59690
1397512800000|2014-04-14 22:00:00|13818.9|13817.9|13814.3|13812.6|13833.9|13832.9|13790.9|13789.9|58006
1397599200000|2014-04-15 22:00:00|13814.2|13812.5|13816.9|13815.9|13851.9|13850.9|13804.4|13803.3|54803
1397685600000|2014-04-16 22:00:00|13817.1|13815.4|13814.4|13812.7|13865.3|13864.3|13811.7|13810.7|47166
1397772000000|2014-04-17 22:00:00|13814.5|13813.5|13812.9|13808.7|13823.1|13821.9|13809|13807.3|14390
1397944800000|2014-04-19 22:00:00|13812|13806.8|13817.5|13815.8|13819.5|13816.9|13811.6|13806.8|302
1398031200000|2014-04-20 22:00:00|13817.6|13815.9|13796.1|13794.4|13831.4|13830.2|13787.8|13786.4|19304
1398117600000|2014-04-21 22:00:00|13795.6|13794.6|13806.6|13804.9|13825.5|13824.4|13785.6|13784.5|42148
1398204000000|2014-04-22 22:00:00|13806|13805|13817.2|13815.5|13855.5|13854.3|13800.8|13799.8|60244
1398290400000|2014-04-23 22:00:00|13817.1|13816.1|13832.5|13830.8|13844.6|13842.5|13792|13790.8|55984
1398376800000|2014-04-24 22:00:00|13832.6|13830.9|13836.1|13831.9|13849.1|13847.9|13827.2|13826.1|37406
1398549600000|2014-04-26 22:00:00|13843.5|13835.5|13840.9|13839.2|13848.2|13845.8|13837.2|13835.5|510
1398636000000|2014-04-27 22:00:00|13840.8|13839.8|13850.9|13849.2|13880|13879|13815.3|13814|54881
1398722400000|2014-04-28 22:00:00|13851|13849.3|13812.9|13811.2|13880|13878.9|13806.1|13805.1|56598
1398808800000|2014-04-29 22:00:00|13812.7|13811.7|13866.8|13865.1|13877.3|13876.3|13774.1|13771.8|77563
1398895200000|2014-04-30 22:00:00|13866.9|13865.2|13867.8|13866.8|13889.8|13888.7|13863.4|13862.4|29373
1398981600000|2014-05-01 22:00:00|13867.9|13866.9|13870.8|13869.1|13882.1|13881.1|13812.8|13811.5|57101
1399154400000|2014-05-03 22:00:00|13884.7|13881|13872.7|13871.7|13888.5|13885.8|13871.8|13870.8|528
1399240800000|2014-05-04 22:00:00|13872.8|13871.8|13875.5|13873.8|13886.7|13885.7|13865.2|13863.9|28203
1399327200000|2014-05-05 22:00:00|13875.6|13873.9|13925.5|13924.5|13951.9|13950.9|13872.7|13871.5|49152
1399413600000|2014-05-06 22:00:00|13925.4|13924.4|13912.3|13910.6|13939.3|13938.3|13910.8|13909.4|47637
1399500000000|2014-05-07 22:00:00|13912|13911|13840.5|13838.8|13994|13993|13833.7|13832.7|83281
1399586400000|2014-05-08 22:00:00|13840.4|13838.7|13758.5|13757.5|13845.5|13844.1|13745.7|13744.7|55809
1399759200000|2014-05-10 22:00:00|13757.4|13753.7|13760.2|13759.2|13761.3|13760.3|13752.2|13750|634
1399845600000|2014-05-11 22:00:00|13760.1|13759.1|13759.4|13757.7|13775.7|13774.4|13750.1|13748.7|35364
1399932000000|2014-05-12 22:00:00|13759.5|13757.8|13704.3|13703.3|13772.1|13771.1|13689.6|13688.6|64542
1400018400000|2014-05-13 22:00:00|13704.4|13703.4|13715|13714|13731.6|13730.5|13698.6|13697.3|50772
1400104800000|2014-05-14 22:00:00|13715.3|13713.6|13711.3|13709.6|13733.1|13732.1|13648.9|13647.6|76251
1400191200000|2014-05-15 22:00:00|13711.4|13709.7|13694.9|13693.2|13727.5|13726.5|13685.9|13684.8|44207
1400364000000|2014-05-17 22:00:00|13694.8|13692.1|13698.6|13697.6|13702.5|13701.5|13692.2|13690.1|476
1400450400000|2014-05-18 22:00:00|13698.5|13697.5|13709.7|13708.7|13734.9|13733.8|13696.1|13694.9|44184
1400536800000|2014-05-19 22:00:00|13710.1|13708.4|13700.2|13698.5|13714.7|13713.4|13678.5|13677.5|42030
1400623200000|2014-05-20 22:00:00|13700.1|13699.1|13686.6|13685.6|13724|13723|13635|13634|55673
1400709600000|2014-05-21 22:00:00|13686.7|13685.7|13657.1|13656.1|13688.5|13687.5|13645.9|13644.9|52609
1400796000000|2014-05-22 22:00:00|13656.7|13655.7|13632.2|13628.3|13657.3|13656.1|13616.2|13614.9|45697
1400968800000|2014-05-24 22:00:00|13625.7|13620|13625.6|13623.9|13643.8|13641|13616.6|13613.9|1721
1401055200000|2014-05-25 22:00:00|13625.7|13624|13645.5|13643.8|13655|13654|13616.1|13614.9|25056
1401141600000|2014-05-26 22:00:00|13645.6|13643.9|13634.7|13633.7|13669.4|13668.2|13613.2|13611.9|48771
1401228000000|2014-05-27 22:00:00|13634.8|13633.8|13593.2|13592.2|13638.6|13637.3|13589.2|13588|49302
1401314400000|2014-05-28 22:00:00|13593.1|13592.1|13603.4|13601.7|13627.4|13625.3|13586.8|13585.8|47222
1401400800000|2014-05-29 22:00:00|13603|13602|13635.2|13633.2|13651|13649.8|13599|13598|46914
1401573600000|2014-05-31 22:00:00|13643.1|13640.3|13633.4|13631.7|13643.2|13640.4|13632.3|13630.3|423
1401660000000|2014-06-01 22:00:00|13633.3|13631.6|13599.2|13598.2|13636.9|13635.7|13588.4|13587.4|48561
1401746400000|2014-06-02 22:00:00|13599.3|13598.3|13628.3|13626.6|13648.5|13647.5|13590.5|13589.5|50087
1401832800000|2014-06-03 22:00:00|13627.4|13626.4|13600.9|13599.9|13639.5|13638.5|13597.1|13595.9|55344
1401919200000|2014-06-04 22:00:00|13601.3|13599.6|13664.1|13662.4|13670.4|13669.4|13503.7|13502.2|112171
1402005600000|2014-06-05 22:00:00|13663.8|13662.1|13643.9|13642.2|13677.6|13676.5|13621.6|13620.4|66989
1402178400000|2014-06-07 22:00:00|13645.8|13641.6|13646.7|13645|13647.4|13645.6|13643.7|13639.1|272
1402264800000|2014-06-08 22:00:00|13646.9|13645.2|13593.6|13591.9|13669.5|13668.3|13583.2|13582.2|43030
1402351200000|2014-06-09 22:00:00|13593.5|13592.5|13545.8|13544.1|13602.4|13601.4|13534|13533|54018
1402437600000|2014-06-10 22:00:00|13545.9|13544.2|13534.8|13533.8|13557.7|13556.7|13522.1|13520.9|53572
1402524000000|2014-06-11 22:00:00|13534.6|13533.6|13549.9|13548.9|13572.5|13571.4|13512.9|13511.8|63759
1402610400000|2014-06-12 22:00:00|13550|13549|13539.1|13538.1|13579.9|13578.5|13521.6|13520.3|49528
1402783200000|2014-06-14 22:00:00|13539.2|13534.5|13538.9|13537.2|13545.7|13543|13535|13531.5|1433
1402869600000|2014-06-15 22:00:00|13537.9|13536.9|13572.9|13571.9|13580|13579|13513.7|13512.4|44429
1402956000000|2014-06-16 22:00:00|13572.8|13571.8|13547.4|13545.7|13587.9|13586.8|13536.9|13535.9|42143
1403042400000|2014-06-17 22:00:00|13547.5|13545.8|13588.8|13587.1|13600.4|13599.3|13542.3|13541.1|57657
1403128800000|2014-06-18 22:00:00|13588.7|13587|13607.3|13605.6|13644.1|13643.1|13584.8|13583.6|51967
1403215200000|2014-06-19 22:00:00|13607.1|13606.1|13600.9|13599.2|13634.7|13633.7|13564.9|13563.9|39539
1403388000000|2014-06-21 22:00:00|13590.2|13586.2|13594.4|13592.7|13599.4|13595.4|13590.2|13583.6|883
1403474400000|2014-06-22 22:00:00|13594.5|13592.8|13604.4|13603.4|13614.4|13613.1|13574.8|13573.6|38501
1403560800000|2014-06-23 22:00:00|13604.5|13603.5|13603.4|13602.4|13628.3|13627.3|13583.9|13582.9|45328
1403647200000|2014-06-24 22:00:00|13603.5|13602.5|13631.7|13630|13651.9|13650.9|13601.1|13600|39508
1403733600000|2014-06-25 22:00:00|13631.1|13630.1|13613.4|13611.7|13642.1|13640.9|13576.4|13575.4|44261
1403820000000|2014-06-26 22:00:00|13613.3|13612.3|13650.2|13648.5|13651.6|13650.2|13610.6|13609.5|38683
1403992800000|2014-06-28 22:00:00|13648.9|13645.5|13646.4|13644.7|13649.1|13646.4|13644.5|13642.1|309
1404079200000|2014-06-29 22:00:00|13646.5|13644.8|13694.1|13692.4|13698.4|13697.4|13640.9|13639.7|41789
1404165600000|2014-06-30 22:00:00|13693.8|13692.8|13679.9|13678.9|13701.2|13700|13676.1|13675.1|39474
1404252000000|2014-07-01 22:00:00|13679.8|13678.8|13658|13656.3|13683.4|13682|13642.3|13640.2|37671
1404338400000|2014-07-02 22:00:00|13657.5|13656.5|13610.2|13608.5|13665.1|13664|13596.8|13595.4|52104
1404424800000|2014-07-03 22:00:00|13609.5|13608.7|13595.6|13593.9|13611.9|13610.9|13586|13585|20204
1404597600000|2014-07-05 22:00:00|13595.4|13591.5|13594.4|13592.7|13598.8|13595.8|13594.4|13591.4|362
1404684000000|2014-07-06 22:00:00|13594.3|13592.6|13606.9|13605.2|13610.1|13608.8|13576.6|13575.4|29991
1404770400000|2014-07-07 22:00:00|13606.3|13605.3|13612.4|13611.4|13618.1|13616.9|13588.6|13587.6|31211
1404856800000|2014-07-08 22:00:00|13612.5|13611.5|13641.5|13639.8|13649.3|13648.3|13602.9|13601.7|48618
1404943200000|2014-07-09 22:00:00|13641.6|13639.9|13607.6|13605.9|13651.6|13650.4|13589.7|13588.5|46820
1405029600000|2014-07-10 22:00:00|13607.7|13606|13608.7|13606.1|13625.5|13624.4|13592.3|13591.3|33940
1405202400000|2014-07-12 22:00:00|13600.2|13597.5|13606.7|13605|13609.4|13606.7|13599.3|13595.8|428
1405288800000|2014-07-13 22:00:00|13606.9|13605.2|13621.9|13620.2|13641|13639.9|13598.1|13596.9|32260
1405375200000|2014-07-14 22:00:00|13621.8|13620.1|13569.4|13567.7|13629|13627.7|13562.6|13561.3|56380
1405461600000|2014-07-15 22:00:00|13569|13568|13526.3|13525.3|13572.2|13571|13521.5|13520.2|38347
1405548000000|2014-07-16 22:00:00|13526.7|13525|13527|13526|13541|13539.9|13517.1|13515.9|40507
1405634400000|2014-07-17 22:00:00|13527.3|13525.6|13525.8|13523.7|13536.8|13535.5|13491.4|13490.4|46531
1405807200000|2014-07-19 22:00:00|13528.8|13526.1|13530.8|13529.1|13531.9|13530.4|13526|13523.6|700
1405893600000|2014-07-20 22:00:00|13530.7|13529|13524.1|13522.4|13550.1|13548.7|13513.5|13512.3|31363
1405980000000|2014-07-21 22:00:00|13524|13522.3|13467.2|13465.5|13530.6|13529.2|13459.3|13458.1|49989
1406066400000|2014-07-22 22:00:00|13467.3|13465.6|13464.1|13462.4|13474.8|13473.7|13455.6|13454.4|36626
1406152800000|2014-07-23 22:00:00|13464|13462.3|13463.8|13462.1|13485.4|13484.4|13438.6|13437.6|43460
1406239200000|2014-07-24 22:00:00|13463.9|13462.2|13430.6|13428.9|13476.6|13475.3|13421.8|13420.8|40469
1406412000000|2014-07-26 22:00:00|13433.8|13431.1|13430.9|13429.9|13433.8|13431.3|13429.5|13427.4|362
1406498400000|2014-07-27 22:00:00|13430.7|13429.7|13440.4|13439.4|13444.5|13443.5|13427.6|13426.5|25148
1406584800000|2014-07-28 22:00:00|13440.8|13439.1|13409.9|13408.9|13445.3|13444|13404.8|13403.5|35702
1406671200000|2014-07-29 22:00:00|13410|13409|13396.1|13394.4|13416|13415|13367.5|13366.5|58729
1406757600000|2014-07-30 22:00:00|13396.2|13394.5|13389.5|13387.8|13401.4|13400.2|13372.2|13370.9|46716
1406844000000|2014-07-31 22:00:00|13389.4|13387.7|13428.8|13426.5|13445.7|13444.4|13379.1|13378|60095
1407016800000|2014-08-02 22:00:00|13428.1|13425.4|13428.9|13427.2|13434.3|13432.3|13426.7|13425|580
1407103200000|2014-08-03 22:00:00|13428.8|13427.1|13423|13422|13431.7|13430.7|13410|13409|26240
1407189600000|2014-08-04 22:00:00|13423.4|13421.7|13372.1|13371.1|13425.7|13424.3|13358.8|13357.8|43324
1407276000000|2014-08-05 22:00:00|13372.2|13371.2|13384.7|13383.7|13388.6|13387.6|13333.6|13332.5|55242
1407362400000|2014-08-06 22:00:00|13384.4|13383.4|13362.4|13361.4|13394.8|13393.1|13337.6|13336.4|57846
1407448800000|2014-08-07 22:00:00|13362.8|13361.1|13411.2|13410.2|13433.5|13432.5|13344|13342.8|58669
1407621600000|2014-08-09 22:00:00|13408.4|13404.5|13407.5|13405.8|13417.4|13412|13402.9|13400.4|901
1407708000000|2014-08-10 22:00:00|13407|13406|13385.7|13384|13409.1|13408.1|13381|13380|29179
1407794400000|2014-08-11 22:00:00|13385.6|13383.9|13368.3|13367.3|13386.9|13385.9|13336.6|13335.3|40261
1407880800000|2014-08-12 22:00:00|13368.4|13367.4|13364.4|13362.7|13416|13414.9|13343|13342|48558
1407967200000|2014-08-13 22:00:00|13364.5|13362.8|13364.5|13363.5|13408.5|13407.4|13348.7|13347.7|46493
1408053600000|2014-08-14 22:00:00|13364.9|13363.2|13402.3|13400|13412.7|13411.4|13359.3|13358.3|53190
1408226400000|2014-08-16 22:00:00|13385.4|13382.2|13392.5|13390.8|13399.6|13397.9|13384.7|13380.8|1183
1408312800000|2014-08-17 22:00:00|13392.6|13390.9|13362.6|13360.9|13400|13398.7|13353.5|13352.3|33248
1408399200000|2014-08-18 22:00:00|13362.7|13361|13319|13317.3|13364.1|13362.7|13313.8|13312.8|46596
1408485600000|2014-08-19 22:00:00|13318.8|13317.1|13259|13257.3|13325|13324|13255.9|13254.7|56233
1408572000000|2014-08-20 22:00:00|13258.9|13257.2|13282.8|13281.8|13289.3|13288|13242.5|13241.4|46563
1408658400000|2014-08-21 22:00:00|13283.2|13281.5|13243.1|13242.1|13297.3|13296.3|13221.2|13220.1|60630
1408831200000|2014-08-23 22:00:00|13206.5|13203.3|13192.3|13190.6|13211.4|13208.7|13184.8|13181.9|3314
1408917600000|2014-08-24 22:00:00|13192.1|13190.4|13191.6|13189.9|13211.1|13210|13184.2|13183.2|40162
1409004000000|2014-08-25 22:00:00|13191.7|13190|13169.6|13167.9|13215.7|13214.4|13165.4|13164.1|52282
1409090400000|2014-08-26 22:00:00|13169.8|13168.1|13195.1|13193.4|13210.7|13209.4|13153.2|13151.9|57585
1409176800000|2014-08-27 22:00:00|13195|13193.3|13184.8|13183.1|13221.4|13220.4|13160.1|13159.1|55189
1409263200000|2014-08-28 22:00:00|13184.4|13183.4|13132.9|13131.2|13196.9|13195.8|13132.6|13130.9|49727
1409436000000|2014-08-30 22:00:00|13129.9|13127.2|13129.2|13128.2|13133.4|13132|13128.1|13125.9|649
1409522400000|2014-08-31 22:00:00|13129.4|13128.4|13128.6|13126.9|13146.5|13145.1|13119.6|13118.6|27246
1409608800000|2014-09-01 22:00:00|13128.3|13127.3|13133.4|13132.4|13137.7|13136.5|13110.7|13109.7|46338
1409695200000|2014-09-02 22:00:00|13133.5|13132.5|13149.3|13148.3|13160.9|13159.6|13122.7|13121.7|59926
1409781600000|2014-09-03 22:00:00|13149.4|13148.4|12936.8|12935.1|13155|13153.6|12920.6|12919.6|91238
1409868000000|2014-09-04 22:00:00|12936.9|12935.2|12952.5|12950.8|12990.4|12987.8|12922.5|12921.5|70561
1410040800000|2014-09-06 22:00:00|12950.5|12946.3|12955.8|12954.1|12962.6|12959.7|12950.1|12945.7|1692
1410127200000|2014-09-07 22:00:00|12955.9|12954.2|12900.8|12899.8|12959.8|12958.7|12882.1|12880.9|67500
1410213600000|2014-09-08 22:00:00|12900.7|12899.7|12941.6|12939.9|12958.3|12957|12860.1|12858.9|81782
1410300000000|2014-09-09 22:00:00|12940.8|12939.8|12917.5|12915.8|12963.5|12962.4|12884.3|12883.3|94403
1410386400000|2014-09-10 22:00:00|12917.4|12915.7|12924.5|12922.8|12952.8|12951.5|12897.6|12896.4|86654
1410472800000|2014-09-11 22:00:00|12924.6|12922.9|12963.7|12961.9|12980.3|12978.8|12909.4|12908|79928
1410645600000|2014-09-13 22:00:00|12977.4|12974.5|12968.8|12967.8|12980|12977.3|12965.9|12964.9|781
1410732000000|2014-09-14 22:00:00|12969.4|12967.7|12941.9|12940.2|12970.4|12969.1|12909.2|12908|55947
1410818400000|2014-09-15 22:00:00|12941.8|12940.1|12958.5|12956.8|12995.9|12994.6|12922.8|12921.8|76453
1410904800000|2014-09-16 22:00:00|12958.4|12956.7|12846.2|12844.5|12982.3|12980.6|12836.5|12835|91461
1410991200000|2014-09-17 22:00:00|12846.1|12844.4|12917.3|12915.6|12931.5|12930.5|12835|12834|83622
1411077600000|2014-09-18 22:00:00|12917.5|12915.8|12830.2|12828.5|12929.7|12928.5|12829|12827.3|87973
1411250400000|2014-09-20 22:00:00|12832.2|12829.2|12829|12827.3|12835.6|12833.3|12827.3|12826.2|953
1411336800000|2014-09-21 22:00:00|12829.1|12828.1|12847.5|12845.8|12868.7|12867.6|12816.9|12815.9|60066
1411423200000|2014-09-22 22:00:00|12847.6|12845.9|12849.6|12847.9|12902.2|12900.9|12843.3|12842|64810
1411509600000|2014-09-23 22:00:00|12849.7|12848|12778.8|12777.8|12864.7|12863.5|12774.7|12773.7|67633
1411596000000|2014-09-24 22:00:00|12778.7|12777.7|12752.8|12751.1|12783.9|12782.9|12697.3|12696.3|90638
1411682400000|2014-09-25 22:00:00|12752.7|12751|12684.3|12682.5|12761.6|12760.2|12677.5|12676.5|72028
1411855200000|2014-09-27 22:00:00|12691.9|12689.2|12682.7|12681.7|12692.4|12689.7|12680.3|12678.1|764
1411941600000|2014-09-28 22:00:00|12682.8|12681.8|12689.3|12688.3|12715.8|12714.5|12664.3|12663.1|72322
1412028000000|2014-09-29 22:00:00|12689.6|12687.9|12631.5|12629.8|12703.3|12702.2|12571.6|12570.6|93145
1412114400000|2014-09-30 22:00:00|12631.4|12629.7|12619|12618|12640.6|12639.4|12584.1|12582.7|93902
1412200800000|2014-10-01 22:00:00|12618.9|12617.9|12670.8|12669.1|12699.5|12698.5|12614.4|12613.4|122131
1412287200000|2014-10-02 22:00:00|12671.1|12669.4|12516.5|12514.6|12673|12671.4|12501.2|12499.9|90331
1412460000000|2014-10-04 22:00:00|12511.9|12509.2|12512.5|12510.8|12516.8|12515.4|12510.2|12508|744
1412546400000|2014-10-05 22:00:00|12512.6|12510.9|12654.1|12653.1|12675.8|12674.8|12509.4|12508.2|83268
1412632800000|2014-10-06 22:00:00|12654.4|12652.7|12665.6|12663.9|12682.9|12681.7|12584.3|12582.8|123518
1412719200000|2014-10-07 22:00:00|12665.4|12664.4|12731.3|12729.6|12749.6|12748.4|12623.2|12622.2|128592
1412805600000|2014-10-08 22:00:00|12731.4|12729.7|12690|12689|12792|12791|12664.5|12663.5|135229
1412892000000|2014-10-09 22:00:00|12689.9|12688.9|12629.2|12626.8|12716.7|12715.4|12606.2|12605.2|101210
1413064800000|2014-10-11 22:00:00|12634.6|12631.9|12629.6|12628.6|12635.4|12633|12621.6|12619.9|4636
1413151200000|2014-10-12 22:00:00|12629.9|12628.2|12742.3|12740.6|12769.2|12768|12628.1|12626.5|97579
1413237600000|2014-10-13 22:00:00|12742.4|12740.7|12659.2|12657.5|12749.6|12748.6|12640.5|12639.3|114570
1413324000000|2014-10-14 22:00:00|12659.3|12657.6|12816.8|12815.1|12887.6|12886.6|12625.4|12624.4|189109
1413410400000|2014-10-15 22:00:00|12816.9|12815.2|12804.8|12803.1|12845.9|12844.7|12706.3|12705.1|172930
1413496800000|2014-10-16 22:00:00|12804.1|12803.3|12761.4|12759.2|12838.1|12836.9|12744.6|12743|99885
1413669600000|2014-10-18 22:00:00|12747.4|12745.4|12757|12755.3|12762.7|12760.1|12745.4|12742.7|2261
1413756000000|2014-10-19 22:00:00|12757.1|12755.4|12795.7|12794|12817.5|12816.5|12731.8|12730.7|84239
1413842400000|2014-10-20 22:00:00|12795.4|12794.4|12712.9|12711.2|12840.9|12839.9|12712|12710.7|102460
1413928800000|2014-10-21 22:00:00|12713|12711.3|12645.6|12643.9|12740.3|12739.3|12637.8|12636.5|89599
1414015200000|2014-10-22 22:00:00|12645.7|12644|12646.3|12644.6|12677.4|12676.4|12614.2|12613.2|87903
1414101600000|2014-10-23 22:00:00|12646.4|12644.7|12671.6|12668.9|12696.7|12695.4|12635.5|12634.2|78097
1414278000000|2014-10-25 23:00:00|12677.4|12674.7|12676.3|12675.3|12680.5|12679|12673.1|12670.8|1024
1414364400000|2014-10-26 23:00:00|12676.2|12675.2|12696.5|12695.5|12724.1|12723|12666.4|12664.9|76422
1414450800000|2014-10-27 23:00:00|12696.9|12695.2|12736.5|12735.5|12765.6|12764.6|12685.4|12683.9|83340
1414537200000|2014-10-28 23:00:00|12736.6|12735.6|12639.2|12637.5|12771.2|12770.1|12627.3|12626.3|85255
1414623600000|2014-10-29 23:00:00|12638.7|12637.7|12606.3|12604.6|12640|12639|12547.1|12546.1|111592
1414710000000|2014-10-30 23:00:00|12605.7|12604.7|12526.8|12522.6|12614.9|12613.8|12486.1|12485.1|143385
1414882800000|2014-11-01 23:00:00|12504.7|12501.4|12509.8|12508.1|12517.4|12513.4|12503.2|12500.7|1330
1414969200000|2014-11-02 23:00:00|12508.7|12507.7|12491.9|12490.2|12512.5|12511.1|12439.5|12437.1|118182
1415055600000|2014-11-03 23:00:00|12491.8|12490.1|12553.4|12551.7|12578.2|12577.1|12488|12487|106231
1415142000000|2014-11-04 23:00:00|12553.3|12551.6|12476.1|12474.4|12567.9|12566.7|12458|12456.6|122061
1415228400000|2014-11-05 23:00:00|12476.2|12474.5|12380.3|12378.6|12534.2|12533.1|12365|12364|150277
1415314800000|2014-11-06 23:00:00|12380.4|12378.7|12456.3|12452.6|12470.3|12469.2|12358.5|12357.5|150162
1415487600000|2014-11-08 23:00:00|12482.9|12479.5|12463.9|12462.9|12488.5|12484.9|12460.9|12459.2|1546
1415574000000|2014-11-09 23:00:00|12464.2|12463.2|12425.1|12423.4|12510|12509|12419.1|12417.4|92592
1415660400000|2014-11-10 23:00:00|12424.9|12423.9|12474.5|12472.8|12499.9|12498.9|12395.1|12394.1|98212
1415746800000|2014-11-11 23:00:00|12474.6|12472.9|12429.1|12428.1|12498.8|12497.4|12420.1|12418.8|127560
1415833200000|2014-11-12 23:00:00|12428.7|12427.7|12476.3|12474.6|12492.3|12491.3|12427.2|12426|93571
1415919600000|2014-11-13 23:00:00|12476.4|12474.7|12528.9|12524.7|12547.1|12546|12399|12397.9|125411
1416092400000|2014-11-15 23:00:00|12533.3|12531.3|12519.5|12517.8|12538.9|12536.4|12519.1|12517.6|1190
1416178800000|2014-11-16 23:00:00|12519.6|12518.5|12450.9|12449.2|12578.5|12577.5|12445.7|12444.7|104591
1416265200000|2014-11-17 23:00:00|12451|12449.3|12533|12531.3|12546.1|12545.1|12444.2|12443.1|107680
1416351600000|2014-11-18 23:00:00|12533.1|12531.4|12546.1|12545.1|12601.3|12599.6|12512.7|12511.5|118910
1416438000000|2014-11-19 23:00:00|12546.3|12544.6|12542.7|12541.7|12576|12575|12504.8|12503.8|143602
1416524400000|2014-11-20 23:00:00|12542.8|12541.8|12392.4|12388.2|12568.8|12567.8|12375.5|12374.4|140420
1416697200000|2014-11-22 23:00:00|12364|12361.3|12372.5|12370.8|12377|12374.6|12360.7|12358.3|2645
1416783600000|2014-11-23 23:00:00|12371.9|12370.9|12439|12437.3|12445.3|12444.3|12364.6|12363.6|87370
1416870000000|2014-11-24 23:00:00|12438.9|12437.9|12474.3|12473.3|12487.7|12486.7|12402.6|12401.5|103427
1416956400000|2014-11-25 23:00:00|12474.4|12473.4|12507.7|12506|12532.2|12531.2|12444.3|12443.1|107787
1417042800000|2014-11-26 23:00:00|12507.8|12506.1|12459.9|12458.2|12524.4|12523.1|12456.9|12455.9|56856
1417129200000|2014-11-27 23:00:00|12459.8|12458.1|12451|12449.3|12490.9|12489.9|12426.9|12425.9|87751
1417302000000|2014-11-29 23:00:00|12473.3|12470.6|12448|12446.3|12474.5|12471.9|12445.7|12443.1|1723
1417388400000|2014-11-30 23:00:00|12447.6|12445.9|12474|12472.3|12507.5|12506.3|12419.9|12418.8|119591
1417474800000|2014-12-01 23:00:00|12473.8|12472.8|12384.3|12382.6|12477|12475.9|12377.5|12376.4|89696
1417561200000|2014-12-02 23:00:00|12384.4|12382.7|12307.9|12306.9|12391.5|12390.3|12301.8|12300.7|114496
1417647600000|2014-12-03 23:00:00|12307.8|12306.8|12379.2|12377.5|12457.1|12455.9|12280.7|12279.4|161052
1417734000000|2014-12-04 23:00:00|12379.3|12377.6|12287|12282.8|12393.8|12392.8|12271.6|12270.5|126602
1417906800000|2014-12-06 23:00:00|12289.8|12284.6|12285.1|12284.1|12292.6|12291.1|12281.9|12279.2|1554
1417993200000|2014-12-07 23:00:00|12285.2|12284.2|12317.8|12316.1|12344.7|12343.6|12247.9|12246.9|105673
1418079600000|2014-12-08 23:00:00|12318|12316.3|12379.3|12377.6|12448.4|12447.4|12292.6|12291.6|151103
1418166000000|2014-12-09 23:00:00|12379.4|12377.7|12447|12445.3|12449.3|12448|12362.8|12361.8|137440
1418252400000|2014-12-10 23:00:00|12446.9|12445.2|12407.7|12406|12496|12494.9|12370.8|12369.8|167809
1418338800000|2014-12-11 23:00:00|12407.6|12405.9|12463.7|12460.5|12486|12485|12384.9|12383.7|131696
1418511600000|2014-12-13 23:00:00|12479.3|12476.8|12476.6|12475.1|12485.5|12483.4|12464.5|12463.1|2661
1418598000000|2014-12-14 23:00:00|12476.7|12475.2|12446.5|12445.7|12479.3|12478.5|12415.2|12414.4|127892
1418684400000|2014-12-15 23:00:00|12446.4|12445.6|12512.2|12510.7|12570.7|12569.5|12436.2|12435.1|177516
1418770800000|2014-12-16 23:00:00|12511.9|12510.4|12331.8|12331|12517|12515.8|12321.3|12320.5|144014
1418857200000|2014-12-17 23:00:00|12331.9|12331.1|12288.1|12287.3|12353.1|12352.3|12266.1|12265.3|101691
1418943600000|2014-12-18 23:00:00|12288.3|12287.5|12230.2|12226.8|12302.7|12301.9|12220.5|12219.6|79832
1419116400000|2014-12-20 23:00:00|12223.3|12220.8|12221.2|12220.4|12226.6|12225.5|12221|12219.8|505
1419202800000|2014-12-21 23:00:00|12221.4|12220.6|12228.6|12227.1|12273.2|12272.4|12217.2|12216.4|52513
1419289200000|2014-12-22 23:00:00|12228.5|12227|12172.9|12172.1|12246.5|12245.4|12165.2|12164.3|52453
1419375600000|2014-12-23 23:00:00|12172.7|12171.9|12198|12195.4|12220.7|12219.9|12170.1|12168.9|30808
1419462000000|2014-12-24 23:00:00|12222.4|12217.5|12228.3|12224.6|12229.5|12225.4|12221.5|12217.5|588
1419548400000|2014-12-25 23:00:00|12226.2|12224.8|12179.6|12177.6|12226.7|12224.8|12169.1|12168.2|24147
1419721200000|2014-12-27 23:00:00|12183.7|12180.3|12178.3|12176.8|12189.3|12186|12174.6|12173.1|1228
1419807600000|2014-12-28 23:00:00|12178.1|12176.6|12156.5|12155.7|12221.6|12220.8|12143.5|12142.6|49732
1419894000000|2014-12-29 23:00:00|12156.4|12155.6|12158.1|12156.6|12188|12187.2|12124.5|12123.3|55916
1419980400000|2014-12-30 23:00:00|12158|12156.5|12099.4|12097.2|12170.4|12169.5|12097.4|12096.3|41810
1420066800000|2014-12-31 23:00:00|12104.7|12101|12102.7|12101.2|12109|12106.5|12100.2|12096.5|1685
1420153200000|2015-01-01 23:00:00|12102.8|12101.3|12003|12001.5|12102.9|12101.7|12001.1|12000|69893
1420326000000|2015-01-03 23:00:00|12003.5|12001|11947.1|11945.6|12004|12001.5|11869.1|11859.1|6402
1420412400000|2015-01-04 23:00:00|11947|11945.5|11933.9|11932.4|11976.9|11976.1|11887.9|11887.1|89338
1420498800000|2015-01-05 23:00:00|11934|11932.5|11873.9|11872.4|11969.3|11968.5|11851.2|11847.2|97663
1420585200000|2015-01-06 23:00:00|11873.8|11872.3|11834.7|11833.2|11897.2|11896.4|11802.7|11801.9|102561
1420671600000|2015-01-07 23:00:00|11834.4|11833.6|11791.4|11789.9|11848.1|11847.3|11754.7|11753.9|84315
1420758000000|2015-01-08 23:00:00|11791.5|11790|11843.4|11839.7|11846.5|11845.7|11763|11762.2|109691
1420930800000|2015-01-10 23:00:00|11853.6|11851.1|11867.8|11866.3|11870.5|11869.5|11845.2|11836.8|1742
1421017200000|2015-01-11 23:00:00|11867.3|11866.5|11830.1|11828.6|11871.5|11870.7|11786.7|11785.9|79419
1421103600000|2015-01-12 23:00:00|11830|11828.5|11776.8|11775.3|11860.5|11859.6|11753.6|11752.8|97955
1421190000000|2015-01-13 23:00:00|11776.9|11775.4|11790|11789.2|11847.1|11846.3|11727.9|11727.1|132442
1421276400000|2015-01-14 23:00:00|11789.9|11789.1|11627.4|11625.9|11791.5|11790.4|11568.3|11567.5|192768
1421362800000|2015-01-15 23:00:00|11627.5|11626|11569.5|11565.5|11649.3|11648.5|11460.6|11459.8|150195
1421535600000|2015-01-17 23:00:00|11549|11546.5|11565.4|11563.9|11568.8|11567.8|11547.1|11545.2|1187
1421622000000|2015-01-18 23:00:00|11565.6|11564.1|11605|11604.2|11639.6|11638.6|11552.1|11550.7|79444
1421708400000|2015-01-19 23:00:00|11604.9|11604.1|11555.3|11553.8|11616.1|11614.6|11541|11540|85254
1421794800000|2015-01-20 23:00:00|11555.2|11553.7|11614.9|11613.4|11680.4|11679.6|11541.8|11540.8|105676
1421881200000|2015-01-21 23:00:00|11615|11613.1|11370.8|11369.3|11654|11651.1|11316.9|11316.1|129579
1421967600000|2015-01-22 23:00:00|11370.2|11368.7|11206.3|11204.8|11374.5|11373.7|11115.4|11114.1|136097
1422140400000|2015-01-24 23:00:00|11160.5|11155.4|11144.9|11143.4|11170.1|11167.6|11134.7|11133.9|2332
1422226800000|2015-01-25 23:00:00|11145|11144.2|11237.5|11236|11295.9|11295.1|11098|11097.2|107659
1422313200000|2015-01-26 23:00:00|11237.6|11236.1|11371.7|11370.9|11423.1|11422.3|11224.2|11223.4|110814
1422399600000|2015-01-27 23:00:00|11371.8|11371|11277.2|11275.7|11383.1|11382|11273.4|11271.9|110467
1422486000000|2015-01-28 23:00:00|11277.1|11275.6|11329.6|11328.1|11368.5|11367.7|11262.3|11261.3|101463
1422572400000|2015-01-29 23:00:00|11329.4|11327.9|11287.5|11283.6|11364.2|11363.4|11279.6|11278.5|101634
1422745200000|2015-01-31 23:00:00|11317|11310.2|11313.5|11310.8|11328.8|11326.3|11305.5|11304|1991
1422831600000|2015-02-01 23:00:00|11313.1|11310.9|11336.6|11334.6|11362.6|11361.8|11293|11291.9|86162
1422918000000|2015-02-02 23:00:00|11337.2|11335|11464.7|11463.9|11534.4|11533.6|11312.9|11312.1|113802
1423004400000|2015-02-03 23:00:00|11464.9|11464.1|11335.7|11333.9|11485.5|11484.7|11316.4|11315.6|103561
1423090800000|2015-02-04 23:00:00|11336.2|11334.5|11478.3|11476.8|11499.4|11498.5|11304.4|11303.5|106826
1423177200000|2015-02-05 23:00:00|11478.4|11476.9|11317.7|11313.7|11479.6|11478.1|11312.2|11311.2|87230
1423350000000|2015-02-07 23:00:00|11297.3|11294.8|11313.2|11311.6|11314.4|11312.1|11291.6|11289.2|1658
1423436400000|2015-02-08 23:00:00|11313.3|11311.8|11326|11324.5|11360|11359.2|11270.8|11269.7|75655
1423522800000|2015-02-09 23:00:00|11325.9|11324.4|11317|11315.5|11346.1|11345.2|11273.5|11272.7|86397
1423609200000|2015-02-10 23:00:00|11317.1|11315.6|11331|11329.5|11353|11351.5|11280.4|11279.5|81388
1423695600000|2015-02-11 23:00:00|11330.9|11329.4|11401.5|11400.7|11423.4|11422.6|11302.6|11301.8|103704
1423782000000|2015-02-12 23:00:00|11401.6|11400.8|11393.7|11389.7|11443.7|11442.9|11380.4|11379.5|91940
1423954800000|2015-02-14 23:00:00|11416.4|11407.7|11400.1|11398.4|11417.1|11413.1|11389.6|11384.7|1656
1424041200000|2015-02-15 23:00:00|11400.2|11398.5|11347.5|11345.7|11429.9|11428.8|11320.2|11318.8|68965
1424127600000|2015-02-16 23:00:00|11347.4|11345.4|11410.3|11408.8|11449.6|11448.8|11322.6|11321.8|99676
1424214000000|2015-02-17 23:00:00|11410.4|11408.9|11402.9|11402.1|11416.4|11415.6|11334.3|11333.5|93367
1424300400000|2015-02-18 23:00:00|11403|11402.2|11364.1|11362.6|11450.5|11449.7|11355.7|11354.6|88495
1424386800000|2015-02-19 23:00:00|11364.2|11362.7|11382.7|11377.2|11430.3|11429.5|11279.5|11278.7|130705
1424559600000|2015-02-21 23:00:00|11407|11402.3|11382.2|11379.9|11407|11402.6|11378.8|11377.8|1580
1424646000000|2015-02-22 23:00:00|11381.9|11380.2|11336.9|11335.4|11393.8|11393|11295.7|11294.9|77781
1424732400000|2015-02-23 23:00:00|11337|11335.5|11340.5|11339.7|11358.8|11357.8|11289.1|11288.3|100943
1424818800000|2015-02-24 23:00:00|11340.3|11339.5|11365.3|11363.8|11389.3|11388.5|11336.3|11335.2|86415
1424905200000|2015-02-25 23:00:00|11365.2|11363.7|11195.9|11194.4|11380.3|11379.5|11184.1|11183.3|105538
1424991600000|2015-02-26 23:00:00|11195.8|11194.3|11196|11193.5|11245.7|11244.9|11176.5|11175.7|107891
1425164400000|2015-02-28 23:00:00|11179.9|11176.6|11182.6|11181.1|11187.9|11186.4|11175.2|11173.2|1783
1425250800000|2015-03-01 23:00:00|11182.7|11181.2|11180.2|11178.7|11241.1|11240.3|11160.5|11159.4|76482
1425337200000|2015-03-02 23:00:00|11180.3|11179.5|11181.4|11179.9|11218|11217.2|11155.2|11154.4|83427
1425423600000|2015-03-03 23:00:00|11181.5|11180|11081.5|11080.7|11186.1|11185.3|11061.9|11061.1|101659
1425510000000|2015-03-04 23:00:00|11081.4|11080.6|11031.7|11030.9|11115.5|11114.4|10988|10987.2|125384
1425596400000|2015-03-05 23:00:00|11031.9|11031.1|10846|10844.5|11033|11032.2|10841.1|10840.3|139871
1425769200000|2015-03-07 23:00:00|10833.3|10830.3|10838.9|10838.1|10842.1|10840.4|10823.2|10822.2|4403
1425855600000|2015-03-08 23:00:00|10838.8|10838|10848.1|10847.3|10907|10906.2|10836.5|10835.7|95956
1425942000000|2015-03-09 23:00:00|10848|10847.2|10687.1|10686.3|10848.6|10847.7|10668.6|10667.8|168531
1426028400000|2015-03-10 23:00:00|10687.2|10686.4|10551.7|10550.9|10717.6|10716.7|10511.7|10510.9|187722
1426114800000|2015-03-11 23:00:00|10552.1|10550.6|10623.2|10621.7|10684.4|10683.6|10494.5|10493.7|194055
1426201200000|2015-03-12 23:00:00|10623.1|10621.6|10497.1|10493.1|10635.6|10634.1|10463.3|10461.8|155947
1426374000000|2015-03-14 23:00:00|10471.6|10469.8|10500.4|10498.9|10506.9|10506.1|10471.1|10468.9|3621
1426460400000|2015-03-15 23:00:00|10500|10499.2|10571.4|10569.9|10620|10619.2|10479.9|10478.8|128100
1426546800000|2015-03-16 23:00:00|10570.9|10570.1|10594.4|10593.6|10651.3|10650.5|10551.9|10551|128657
1426633200000|2015-03-17 23:00:00|10594.3|10593.5|10823.5|10822.7|11046.8|11042.8|10580.5|10579.4|202659
1426719600000|2015-03-18 23:00:00|10823.6|10822.8|10669.1|10668.3|10920.1|10919.3|10613.6|10612.8|256741
1426806000000|2015-03-19 23:00:00|10669.2|10668.4|10823.8|10821.3|10882.5|10881.7|10656|10655|178553
1426978800000|2015-03-21 23:00:00|10842.8|10839.4|10840.4|10838.9|10883.6|10881.8|10833.6|10832.6|8854
1427065200000|2015-03-22 23:00:00|10840|10839.2|10959.2|10958.4|10972.2|10971|10768|10767.2|212809
1427151600000|2015-03-23 23:00:00|10959.4|10957.9|10914.2|10913.4|11029.8|11029|10890.9|10889.8|202352
1427238000000|2015-03-24 23:00:00|10914.3|10913.5|10965.2|10964.4|11015.1|11014.3|10901.3|10900.5|159122
1427324400000|2015-03-25 23:00:00|10965.5|10964|10879.9|10879.1|11052.6|11051.8|10856.9|10856.1|183419
1427410800000|2015-03-26 23:00:00|10880|10879.2|10888.2|10885.8|10949.4|10948.6|10801.5|10800.6|172820
1427583600000|2015-03-28 23:00:00|10889.8|10887.3|10890|10888.5|10909.5|10899.5|10886.5|10881.9|794
1427666400000|2015-03-29 22:00:00|10890.2|10888.7|10825.6|10824.1|10895.7|10894.8|10810.5|10809.7|141150
1427752800000|2015-03-30 22:00:00|10825.4|10824.6|10741.3|10740.5|10846.1|10845.3|10713.6|10712.8|149234
1427839200000|2015-03-31 22:00:00|10741.9|10740.4|10767.1|10766.3|10800.7|10799.7|10719.1|10718.3|166432
1427925600000|2015-04-01 22:00:00|10767|10766.2|10880|10878.5|10905.9|10905.1|10750.8|10750|149430
1428012000000|2015-04-02 22:00:00|10880.2|10878.7|10971.6|10970.8|11027.6|11026.8|10864.3|10863.4|93872
1428184800000|2015-04-04 22:00:00|11003.3|10998.4|10996.3|10993.5|11008.5|11004.4|10992.4|10990.2|2057
1428271200000|2015-04-05 22:00:00|10995.9|10994|10935.8|10933|11036.5|11035.3|10910.6|10909.6|80355
1428357600000|2015-04-06 22:00:00|10936|10933.1|10812.8|10811.3|10955.5|10954.5|10803.8|10802.8|149869
1428444000000|2015-04-07 22:00:00|10812.9|10811.4|10782.8|10782|10888.3|10887.4|10763.7|10762.8|163464
1428530400000|2015-04-08 22:00:00|10782.6|10781.8|10662.4|10661.6|10789.4|10788.6|10638.2|10637.2|148332
1428616800000|2015-04-09 22:00:00|10662.9|10661.4|10604.2|10602.7|10684.3|10683.5|10568.3|10567.5|138414
1428789600000|2015-04-11 22:00:00|10601.1|10593.5|10596.5|10595|10601.1|10597.5|10585.8|10582.8|660
1428876000000|2015-04-12 22:00:00|10596.6|10595.1|10569.2|10567.7|10620|10618.9|10520.9|10520.1|154272
1428962400000|2015-04-13 22:00:00|10569.1|10568.4|10656|10654.5|10707.8|10707|10531.8|10531|164789
1429048800000|2015-04-14 22:00:00|10655.4|10654.6|10680.6|10678.5|10703.2|10701.8|10571.1|10570.3|187340
1429135200000|2015-04-15 22:00:00|10680|10678.4|10765.1|10764.3|10818.4|10817.6|10625.1|10624.3|208738
1429221600000|2015-04-16 22:00:00|10764.8|10764|10809.5|10806.8|10849.2|10848.4|10734.4|10733.1|191643
1429394400000|2015-04-18 22:00:00|10823.8|10821.3|10812.7|10811.9|10826|10823.3|10811.7|10808.5|984
1429480800000|2015-04-19 22:00:00|10813.2|10811.7|10738.9|10738.1|10819|10818.2|10712.9|10711.9|133763
1429567200000|2015-04-20 22:00:00|10738.8|10738|10738.8|10737.3|10781.6|10780.8|10660.1|10659.3|132804
1429653600000|2015-04-21 22:00:00|10738.7|10737.2|10722.8|10721.3|10801.4|10800.6|10709.2|10708.4|144233
1429740000000|2015-04-22 22:00:00|10722.3|10721.5|10822.1|10820.6|10846.5|10845.7|10666.7|10665.9|165195
1429826400000|2015-04-23 22:00:00|10822.2|10820.7|10874.1|10871.2|10900.6|10899.8|10785.3|10784.5|165989
1429999200000|2015-04-25 22:00:00|10862.5|10858.4|10868.2|10866.7|10871.5|10868.9|10860.1|10857.3|589
1430085600000|2015-04-26 22:00:00|10868.1|10866.6|10884.9|10883.4|10927|10926.2|10819.7|10818.9|135262
1430172000000|2015-04-27 22:00:00|10884.6|10883.1|10977|10975.5|10991.5|10990.7|10860.5|10859.3|145348
1430258400000|2015-04-28 22:00:00|10977.1|10975.6|11115.2|11114.4|11188.7|11187.7|10960.1|10959.3|201669
1430344800000|2015-04-29 22:00:00|11115.3|11114.5|11214.6|11213.1|11267.2|11266.1|11071.8|11071|223801
1430431200000|2015-04-30 22:00:00|11214.7|11213.2|11199.7|11198.2|11291.5|11289.6|11175.2|11173.9|137447
1430604000000|2015-05-02 22:00:00|11183.8|11179.4|11195.7|11192.7|11202.1|11200.2|11183.8|11179.1|1370
1430690400000|2015-05-03 22:00:00|11196.4|11193.1|11149.5|11148|11225.1|11224.3|11123.3|11122.3|118825
1430776800000|2015-05-04 22:00:00|11149.6|11148.1|11186.8|11185.3|11223.9|11222.9|11066.7|11065.9|162996
1430863200000|2015-05-05 22:00:00|11186.4|11185.6|11343.7|11342.2|11370.5|11369.7|11175.1|11174.3|212970
1430949600000|2015-05-06 22:00:00|11343.6|11342.1|11253.3|11251.8|11392.6|11391.4|11237.7|11236.9|206226
1431036000000|2015-05-07 22:00:00|11253.2|11251.7|11204.3|11200.3|11290.9|11286.9|11179.5|11178.7|211418
1431208800000|2015-05-09 22:00:00|11204|11201.4|11201.7|11200.2|11207.9|11206.4|11197.1|11194.6|971
1431295200000|2015-05-10 22:00:00|11202.1|11200.6|11152.8|11151.3|11205.5|11204.4|11131.6|11130.6|150372
1431381600000|2015-05-11 22:00:00|11152.7|11151.2|11222|11221.2|11279.9|11278.7|11134.9|11133.8|158679
1431468000000|2015-05-12 22:00:00|11221.9|11221.1|11351.4|11349.9|11383.2|11382.4|11203|11202.2|161139
1431554400000|2015-05-13 22:00:00|11351.2|11349.7|11408.1|11406.6|11445.3|11444.5|11341.1|11340.1|179671
1431640800000|2015-05-14 22:00:00|11408.2|11406.7|11449.4|11448.6|11467.8|11466.5|11324.3|11323.5|170886
1431813600000|2015-05-16 22:00:00|11443.2|11433.2|11443.8|11443|11451.4|11448.9|11439.6|11430.1|404
1431900000000|2015-05-17 22:00:00|11443.6|11442.8|11315.1|11313.6|11447.5|11446.7|11299.2|11298|140711
1431986400000|2015-05-18 22:00:00|11314.9|11314.1|11146.7|11145.2|11327.4|11326.2|11119.4|11118.2|190119
1432072800000|2015-05-19 22:00:00|11146.8|11145.3|11092.7|11091.2|11153|11151.9|11062.8|11061.8|200479
1432159200000|2015-05-20 22:00:00|11092.6|11091.1|11109.1|11107.6|11182.1|11181|11080.3|11079.3|178198
1432245600000|2015-05-21 22:00:00|11109|11107.5|11014.9|11010.9|11209.3|11208.3|11002.7|11001.9|189949
1432418400000|2015-05-23 22:00:00|11006.3|11003.8|10976.6|10975.8|11010.1|11008.6|10966.9|10965.2|3365
1432504800000|2015-05-24 22:00:00|10976.7|10975.9|10980.7|10979.2|11010.3|11009.5|10959.6|10958.8|68285
1432591200000|2015-05-25 22:00:00|10980.5|10979|10873.6|10872.1|10981.2|10980.1|10864|10862.8|193860
1432677600000|2015-05-26 22:00:00|10873.5|10872|10900.9|10900.1|10929.9|10928.7|10819.6|10818.8|183009
1432764000000|2015-05-27 22:00:00|10901.4|10899.9|10959.6|10958.1|10973.7|10972.2|10867.6|10866.5|202452
1432850400000|2015-05-28 22:00:00|10959.4|10958.6|10991.1|10987.1|11006.7|11005.9|10926.3|10925.4|176953
1433023200000|2015-05-30 22:00:00|10984.8|10982.1|10981.7|10980.2|10992.6|10989.4|10980.5|10978.4|1125
1433109600000|2015-05-31 22:00:00|10981.6|10980.1|10922.6|10921|10983.6|10982.8|10887.8|10886.8|178351
1433196000000|2015-06-01 22:00:00|10923|10920.6|11151.8|11151|11195.4|11192.1|10916.6|10915.4|214320
1433282400000|2015-06-02 22:00:00|11151.6|11150.8|11268.1|11267.3|11285.7|11284.9|11079.8|11078.8|214173
1433368800000|2015-06-03 22:00:00|11268.3|11267.5|11225.1|11223.6|11380.8|11379.6|11221.9|11220.8|204676
1433455200000|2015-06-04 22:00:00|11225|11223.5|11116.3|11113.7|11280.8|11280|11050|11048.8|214326
1433628000000|2015-06-06 22:00:00|11089.6|11084.6|11099.9|11098.4|11110.7|11106|11084.8|11081.4|1650
1433714400000|2015-06-07 22:00:00|11100|11098.5|11280.4|11278.9|11307.7|11306.5|11084.8|11083.6|185803
1433800800000|2015-06-08 22:00:00|11280.5|11279|11276.8|11276|11345.3|11344.5|11214.6|11213.8|204608
1433887200000|2015-06-09 22:00:00|11276.9|11276.1|11320.1|11318.6|11386.8|11386|11260.5|11259.5|224081
1433973600000|2015-06-10 22:00:00|11320.2|11318.7|11239|11237.5|11331.5|11330.7|11182.7|11181.2|190700
1434060000000|2015-06-11 22:00:00|11239.2|11238.4|11267.5|11263.5|11297.4|11296.3|11151.7|11150.7|191456
1434232800000|2015-06-13 22:00:00|11227.3|11219.6|11215.2|11213.7|11240.7|11237.4|11212.1|11209.3|3032
1434319200000|2015-06-14 22:00:00|11215.3|11213.8|11282.1|11281.3|11295.3|11294.1|11189.8|11188.7|154181
1434405600000|2015-06-15 22:00:00|11282.3|11280.8|11245.9|11245.1|11330.3|11329.5|11206|11204.5|145623
1434492000000|2015-06-16 22:00:00|11246|11245.2|11341|11340.2|11358.9|11357.4|11207.9|11205.4|171025
1434578400000|2015-06-17 22:00:00|11341.1|11340.3|11369.2|11367.7|11437|11436.2|11331.3|11329.9|180859
1434664800000|2015-06-18 22:00:00|11369.1|11367.6|11351.1|11348.5|11399.9|11398.4|11292.4|11291.6|140216
1434837600000|2015-06-20 22:00:00|11384|11380.9|11369.4|11367.9|11384.3|11380.9|11366.1|11363.7|1775
1434924000000|2015-06-21 22:00:00|11368.7|11368|11340.1|11339.3|11410.8|11410|11312.4|11311.5|149074
1435010400000|2015-06-22 22:00:00|11340.7|11339.2|11168.5|11167|11348.2|11347.1|11135.5|11134.7|178012
1435096800000|2015-06-23 22:00:00|11168.4|11166.9|11203.9|11203.1|11235.3|11234.5|11160.4|11159.1|160777
1435183200000|2015-06-24 22:00:00|11204.2|11202.7|11201.2|11200.4|11228.3|11227.5|11154.2|11153.4|130365
1435269600000|2015-06-25 22:00:00|11201.7|11200.2|11173.5|11169.8|11220.3|11219.5|11130.6|11129.8|119918
1435442400000|2015-06-27 22:00:00|11007.3|11002.3|10990.2|10987.5|11021.3|11017.2|10957|10954.5|10919
1435528800000|2015-06-28 22:00:00|10990.3|10987.7|11230.9|11229.4|11279.4|11277.1|10956.3|10952.9|281814
1435615200000|2015-06-29 22:00:00|11231|11229.5|11143.5|11142.7|11244.9|11244.1|11113|11111.5|198244
1435701600000|2015-06-30 22:00:00|11143.6|11142.8|11055.5|11054|11172|11171.2|11043.5|11042.2|154604
1435788000000|2015-07-01 22:00:00|11054.9|11054.1|11087|11085.5|11122.1|11120.9|11032.8|11031.9|137430
1435874400000|2015-07-02 22:00:00|11086.8|11086|11110|11106|11118.3|11117.5|11065.3|11064.5|101073
1436047200000|2015-07-04 22:00:00|11000.2|10992.2|10982.9|10980.2|11020.2|11014.9|10970.8|10969.3|7508
1436133600000|2015-07-05 22:00:00|10982.7|10980.3|11056.7|11055.2|11096.3|11095.5|10981.8|10977.9|170197
1436220000000|2015-07-06 22:00:00|11056.8|11055.3|10998.4|10996.9|11057.4|11056.3|10916.8|10916|186688
1436306400000|2015-07-07 22:00:00|10998.2|10996.7|11074.5|11073|11093.8|11092.7|10974.8|10973.6|176354
1436392800000|2015-07-08 22:00:00|11074.6|11073.1|11047.1|11045.6|11126.1|11124.7|10992.1|10991.3|147268
1436479200000|2015-07-09 22:00:00|11047.2|11045.7|11160|11156|11216.5|11215.7|11045.2|11044.2|179781
1436652000000|2015-07-11 22:00:00|11108.5|11102.5|11141.7|11137.7|11141.7|11137.7|11090.5|11088.7|2958
1436738400000|2015-07-12 22:00:00|11141.3|11137.3|11006.9|11005.4|11197.7|11196.4|10996.4|10995.6|164886
1436824800000|2015-07-13 22:00:00|11006.7|11005.2|11008.7|11007.2|11085.1|11082.8|10966.1|10965.3|144406
1436911200000|2015-07-14 22:00:00|11008.6|11007.8|10947.3|10946.5|11036.1|11035.3|10930.4|10929.6|147583
1436997600000|2015-07-15 22:00:00|10947.5|10946.7|10876.7|10875.2|10963.5|10962.1|10856|10855.2|152375
1437084000000|2015-07-16 22:00:00|10876.5|10875|10831.3|10827.8|10907.3|10906.5|10828.8|10827|106953
1437256800000|2015-07-18 22:00:00|10839.4|10832.8|10834.4|10832.8|10839.8|10836.7|10829.7|10828.2|1406
1437343200000|2015-07-19 22:00:00|10834.7|10833.2|10822.5|10821|10870.6|10869.8|10809.4|10808|101044
1437429600000|2015-07-20 22:00:00|10822.6|10821.1|10939.4|10937.6|10969.4|10968.6|10812.2|10811.4|126803
1437516000000|2015-07-21 22:00:00|10939.3|10937.7|10929.3|10927.8|10967.6|10966.6|10869.7|10868.9|117202
1437602400000|2015-07-22 22:00:00|10929.5|10928|10984.2|10982.5|11019.2|11017.7|10922.3|10921.5|131621
1437688800000|2015-07-23 22:00:00|10984.1|10982.4|10985.3|10981.3|10996.8|10995.7|10925.8|10924.9|103757
1437861600000|2015-07-25 22:00:00|10986.4|10982.3|10977.8|10976|10990.9|10988.3|10977|10973.8|752
1437948000000|2015-07-26 22:00:00|10977.7|10976.2|11092.6|11091.1|11130.2|11129.1|10969.6|10968.5|135321
1438034400000|2015-07-27 22:00:00|11092.7|11091.2|11062.3|11060.6|11100.1|11099.3|11022.6|11021.8|106211
1438120800000|2015-07-28 22:00:00|11062.2|11060.7|10979.3|10977.8|11084.5|11083.7|10967.4|10966.4|127568
1438207200000|2015-07-29 22:00:00|10978.7|10977.9|10933.3|10931.8|10990.2|10989|10893.9|10892.5|115725
1438293600000|2015-07-30 22:00:00|10932.9|10932.1|10985.4|10983.2|11114.8|11114|10921.7|10920.8|148661
1438466400000|2015-08-01 22:00:00|10984.3|10979.8|10982.6|10978.6|10986.2|10983.3|10973|10966.1|1016
1438552800000|2015-08-02 22:00:00|10982.3|10978.8|10953.6|10952.1|10996.8|10995.8|10941.8|10941|105291
1438639200000|2015-08-03 22:00:00|10953.7|10952.2|10891.2|10889.7|10988.1|10987.3|10880|10878.5|108915
1438725600000|2015-08-04 22:00:00|10891.1|10889.6|10900.6|10899.1|10936|10932.9|10848.5|10847.7|119453
1438812000000|2015-08-05 22:00:00|10900.5|10899|10926|10924.5|10944.9|10943.2|10873.8|10873|102697
1438898400000|2015-08-06 22:00:00|10925.4|10924.6|10966|10962.8|10979|10978.2|10856.2|10854.7|120187
1439071200000|2015-08-08 22:00:00|10972.4|10966.8|10962.1|10960.6|10975|10972.8|10962|10960.5|849
1439157600000|2015-08-09 22:00:00|10962.3|10960.8|11017.6|11016.1|11042.1|11041.3|10925.8|10925|101582
1439244000000|2015-08-10 22:00:00|11017.7|11016.2|11043|11041.5|11088.9|11088.1|10961|10959.9|149293
1439330400000|2015-08-11 22:00:00|11042.8|11042|11158.2|11156.7|11214.5|11213.7|11024.8|11023.8|175954
1439416800000|2015-08-12 22:00:00|11158.1|11156.6|11154.6|11153.1|11189.8|11188.5|11080.4|11079.6|131392
1439503200000|2015-08-13 22:00:00|11154.5|11153|11111.4|11110.6|11189.2|11188.4|11098.4|11097.6|116981
1439676000000|2015-08-15 22:00:00|11118.1|11112.9|11116.7|11112.7|11125.3|11117.6|11110.6|11108|1169
1439762400000|2015-08-16 22:00:00|11116.8|11112.8|11079.8|11079|11125.7|11124.5|11059|11058.1|108191
1439848800000|2015-08-17 22:00:00|11080|11078.5|11028|11026.5|11094.2|11093.4|11017.8|11017|97687
1439935200000|2015-08-18 22:00:00|11027.9|11026.4|11121.8|11121|11135.2|11133.7|11018.5|11017|135264
1440021600000|2015-08-19 22:00:00|11121.7|11120.9|11234.7|11233.2|11245.4|11244.5|11107.5|11106.7|143007
1440108000000|2015-08-20 22:00:00|11234.6|11233.1|11389|11385|11389.6|11388|11230|11228.8|174280
1440280800000|2015-08-22 22:00:00|11383.6|11376.7|11377|11373.7|11387.2|11384.8|11374.9|11370.8|1488
1440367200000|2015-08-23 22:00:00|11375.7|11375.6|11579.1|11577.5|11716.8|11712.8|11370|11369|248327
1440453600000|2015-08-24 22:00:00|11579.2|11577.4|11521.4|11519|11605.6|11604.1|11397.2|11396.4|170015
1440540000000|2015-08-25 22:00:00|11521.5|11519.4|11315.5|11313.6|11562.4|11561.2|11292.6|11291.1|165090
1440626400000|2015-08-26 22:00:00|11315.8|11314.1|11248|11245.5|11365|11364.2|11203.5|11202.7|174501
1440712800000|2015-08-27 22:00:00|11247.6|11245.6|11185.5|11181.5|11310.4|11309.6|11156.2|11155.2|146265
1440885600000|2015-08-29 22:00:00|11179|11173.4|11179.3|11176.8|11187.7|11181|11171.2|11167.2|1375
1440972000000|2015-08-30 22:00:00|11179.2|11176.5|11210.6|11209.1|11263.2|11262.4|11176.5|11175|121099
1441058400000|2015-08-31 22:00:00|11210.5|11209|11311.2|11309.7|11332.6|11331.8|11209.2|11207.7|201871
1441144800000|2015-09-01 22:00:00|11311.1|11309.6|11225.4|11223.9|11311.3|11309.8|11217|11216.1|157640
1441231200000|2015-09-02 22:00:00|11225.5|11224|11119.9|11118.3|11243.9|11243.1|11087.8|11087|161723
1441317600000|2015-09-03 22:00:00|11120|11118.5|11152.7|11148.7|11191.1|11189.6|11090|11089.2|155036
1441490400000|2015-09-05 22:00:00|11161.6|11158.7|11159.2|11156.2|11167.9|11165.1|11156.6|11154.9|827
1441576800000|2015-09-06 22:00:00|11158.6|11156.4|11169|11167.5|11178.4|11177.6|11122|11121.2|92186
1441663200000|2015-09-07 22:00:00|11168.9|11167.4|11203.7|11202.2|11230.1|11229.3|11152.8|11152|118737
1441749600000|2015-09-08 22:00:00|11203.6|11202.1|11216.9|11215.4|11224.1|11222.6|11132.3|11131.4|131456
1441836000000|2015-09-09 22:00:00|11216.8|11215.3|11277.1|11275.6|11295.7|11294.9|11172.1|11171.2|158821
1441922400000|2015-09-10 22:00:00|11277|11275.5|11336.2|11334.7|11350.3|11349.3|11254.7|11253.9|131075
1442095200000|2015-09-12 22:00:00|11336.1|11329.6|11338.9|11337.2|11338.9|11337.2|11330.3|11327.6|438
1442181600000|2015-09-13 22:00:00|11338.8|11337.4|11317.1|11316.3|11373.7|11372.9|11283.9|11283.1|102924
1442268000000|2015-09-14 22:00:00|11317|11316.2|11266.3|11264.8|11329.7|11328.4|11259|11258.2|106700
1442354400000|2015-09-15 22:00:00|11266.2|11264.7|11289.7|11288.2|11321.5|11320.5|11214.4|11213.6|108050
1442440800000|2015-09-16 22:00:00|11289.5|11288|11416.3|11414.8|11442.1|11440.8|11285.2|11284.1|130034
1442527200000|2015-09-17 22:00:00|11416.4|11414.9|11305|11301|11460.7|11459.9|11270.2|11268.8|133947
1442700000000|2015-09-19 22:00:00|11269.3|11264.8|11288.1|11284.9|11291.4|11288.7|11268.2|11264.2|4257
1442786400000|2015-09-20 22:00:00|11288.2|11285.7|11189.8|11188.3|11330.6|11329.8|11181.7|11180.9|119660
1442872800000|2015-09-21 22:00:00|11189.7|11188.2|11126.8|11125.3|11208.1|11207.3|11113.8|11113|122078
1442959200000|2015-09-22 22:00:00|11126.9|11125.4|11188.9|11187.4|11214.2|11213.4|11105.7|11104.9|142948
1443045600000|2015-09-23 22:00:00|11188.8|11187.3|11175.6|11174.1|11296.3|11295.5|11165.1|11164.3|163833
1443132000000|2015-09-24 22:00:00|11175.9|11174.4|11197.9|11194.4|11213.6|11212.8|11116.7|11115.9|148793
1443304800000|2015-09-26 22:00:00|11178.8|11174.5|11193.9|11192.4|11197.3|11195.8|11178.4|11174.2|1441
1443391200000|2015-09-27 22:00:00|11194|11192.5|11241.9|11240.4|11248.3|11247.5|11147.1|11146.3|139868
1443477600000|2015-09-28 22:00:00|11242|11240.5|11252.9|11251.2|11281.8|11281|11194.4|11193.6|153334
1443564000000|2015-09-29 22:00:00|11253|11251.5|11173.8|11172.3|11262|11261.2|11157.8|11157|133955
1443650400000|2015-09-30 22:00:00|11173.6|11172.1|11187.6|11186.1|11209.7|11208.9|11135.7|11134.6|124256
1443736800000|2015-10-01 22:00:00|11187.5|11186|11213.9|11209.9|11319.1|11318.1|11150.9|11150.1|153177
1443909600000|2015-10-03 22:00:00|11227.5|11224.6|11218.9|11216.5|11227.8|11225.3|11218.4|11214.9|3886
1443996000000|2015-10-04 22:00:00|11218.2|11216.7|11185.1|11183.6|11289.9|11289.1|11173.8|11173|121174
1444082400000|2015-10-05 22:00:00|11185|11183.5|11269.8|11268.3|11280.2|11279.4|11172.6|11171.8|114317
1444168800000|2015-10-06 22:00:00|11269.9|11268.4|11239.1|11237.6|11285.5|11284.1|11212|11211.2|124899
1444255200000|2015-10-07 22:00:00|11238.8|11237.3|11282.7|11281.2|11328.2|11327.4|11235.1|11234.3|116015
1444341600000|2015-10-08 22:00:00|11281.9|11281.1|11359.1|11357.3|11387.7|11386.9|11267.6|11266.8|119267
1444514400000|2015-10-10 22:00:00|11365.8|11361.3|11362.1|11359.4|11367.2|11363|11354.6|11353.1|10638
1444600800000|2015-10-11 22:00:00|11361.8|11360.3|11358.7|11357.2|11397.3|11396.5|11355.1|11353.6|66297
1444687200000|2015-10-12 22:00:00|11358.8|11357.3|11382.8|11381.3|11411.6|11410.8|11344.8|11343.4|106126
1444773600000|2015-10-13 22:00:00|11382.9|11381.4|11482.2|11480.7|11489.6|11488.8|11379.9|11378.7|123342
1444860000000|2015-10-14 22:00:00|11482.4|11480.9|11379.3|11377.8|11495.7|11494.9|11363.4|11362.6|137561
1444860000000|2015-10-14 22:00:00|11482.4|11480.9|11379.3|11377.8|11495.7|11494.9|11363.4|11362.6|137561
1444946400000|2015-10-15 22:00:00|11379.8|11378.3|11351.6|11347.6|11395.6|11394.8|11334.7|11333.6|96355
1445119200000|2015-10-17 22:00:00|11358.3|11348.3|11358.7|11356.3|11365.3|11359|11347.9|11343.9|17381
1445205600000|2015-10-18 22:00:00|11358.5|11356.7|11329.7|11328.2|11379.7|11378.8|11306.1|11305.3|93360
1445292000000|2015-10-19 22:00:00|11329.8|11328.3|11347.2|11345.7|11387.5|11386.7|11324.5|11323.7|95529
1445378400000|2015-10-20 22:00:00|11347.3|11345.8|11338.8|11337.3|11378|11377.2|11334.5|11333.7|92996
1445464800000|2015-10-21 22:00:00|11338.9|11337.4|11107.2|11105.7|11351.6|11350.8|11078.6|11077.2|184033
1445551200000|2015-10-22 22:00:00|11107.1|11105.6|11017.7|11015.9|11140.4|11139.6|10997.2|10996.4|178705
1445724000000|2015-10-24 22:00:00|11005.9|10999.1|11020.2|11018.7|11023.8|11022.3|11004.5|10998.6|5758
1445814000000|2015-10-25 23:00:00|11020.1|11018.6|11061|11059.5|11068.9|11068.1|11004.3|11003.5|122897
1445900400000|2015-10-26 23:00:00|11060.7|11059.9|11038.2|11036.7|11079.6|11078.1|11030.8|11030|126760
1445986800000|2015-10-27 23:00:00|11038.3|11036.8|10930.9|10929.4|11096.7|11095.5|10897.8|10896.3|221746
1446073200000|2015-10-28 23:00:00|10930.8|10929.3|10988.1|10986.6|10989.2|10987.7|10903.2|10901.7|288621
1446159600000|2015-10-29 23:00:00|10988.3|10986.8|11009.2|11005.2|11073.5|11072.2|10966.3|10964.8|373619
1446332400000|2015-10-31 23:00:00|11045|11038.7|11033.7|11032.2|11047|11042.7|11028.8|11025.8|14644
1446418800000|2015-11-01 23:00:00|11033.5|11032|11014.8|11013.3|11053.5|11052.4|11000.6|10999.7|235492
1446505200000|2015-11-02 23:00:00|11014.7|11013.2|10963.2|10961.7|11030.7|11029.9|10936.4|10935.6|262186
1446591600000|2015-11-03 23:00:00|10963.1|10961.6|10867.8|10866.3|10969|10967.5|10844.5|10843.3|308708
1446678000000|2015-11-04 23:00:00|10867.7|10866.2|10883.7|10882.2|10898.4|10897.3|10834.1|10833|290477
1446764400000|2015-11-05 23:00:00|10883|10881.5|10742.3|10738.3|10894.6|10893.5|10707.7|10704.4|287024
1446937200000|2015-11-07 23:00:00|10728.5|10724.9|10731.8|10730.3|10737.9|10735.9|10724.2|10720.3|5399
1447023600000|2015-11-08 23:00:00|10731.5|10730.7|10757.1|10755.6|10790.4|10789.6|10719.8|10718.6|225319
1447110000000|2015-11-09 23:00:00|10757.2|10755.7|10721.9|10720.4|10764.6|10763.8|10674.7|10673.9|208617
1447196400000|2015-11-10 23:00:00|10721.8|10720.3|10759.3|10757.8|10774.4|10773.4|10706|10705.2|196629
1447282800000|2015-11-11 23:00:00|10759.2|10757.7|10807.8|10806.3|10831.1|10829.7|10691.7|10690.9|288641
1447369200000|2015-11-12 23:00:00|10807.7|10806.2|10773.2|10769.2|10817.9|10816.6|10714.5|10713.7|247110
1447542000000|2015-11-14 23:00:00|10773.5|10769.5|10737.7|10736.1|10773.5|10769.5|10724.7|10721.8|13780
1447628400000|2015-11-15 23:00:00|10738|10736.5|10684.3|10682.8|10759|10757.9|10674.9|10674.1|218704
1447714800000|2015-11-16 23:00:00|10684.4|10682.9|10646.5|10645|10691.6|10690.5|10631.1|10630.3|206738
1447801200000|2015-11-17 23:00:00|10646.6|10645.1|10661.4|10659.9|10693.2|10692.4|10617.7|10616.2|190170
1447887600000|2015-11-18 23:00:00|10661.3|10659.8|10731.5|10729.6|10763.6|10762.8|10659.4|10658|265478
1447974000000|2015-11-19 23:00:00|10731.1|10729.5|10647.4|10644.3|10735|10733.5|10640.9|10639.4|225105
1448146800000|2015-11-21 23:00:00|10639.8|10637.1|10644.3|10642.8|10647.4|10645.9|10637.1|10633.4|5987
1448233200000|2015-11-22 23:00:00|10644.4|10642.9|10634.3|10632.8|10657.4|10656.6|10592.8|10592|231221
1448319600000|2015-11-23 23:00:00|10634.2|10632.7|10646.3|10644.8|10673.8|10673|10620.4|10618.9|239092
1448406000000|2015-11-24 23:00:00|10646.2|10644.7|10621.8|10620.3|10689.8|10689|10566.2|10565.1|293196
1448492400000|2015-11-25 23:00:00|10621.6|10620.1|10604.7|10603.2|10628.3|10627.2|10600.5|10599.7|145053
1448578800000|2015-11-26 23:00:00|10604.6|10603.1|10594.5|10590.5|10638.7|10637.7|10569|10568.2|167120
1448751600000|2015-11-28 23:00:00|10590.5|10587.9|10592.9|10591.4|10596.8|10594.3|10589|10587.3|2495
1448838000000|2015-11-29 23:00:00|10593|10591.5|10572.7|10571.2|10595.5|10594.7|10558.3|10557.5|203821
1448924400000|2015-11-30 23:00:00|10572.6|10571.1|10625.8|10624.3|10637.9|10636.9|10563.7|10562.6|246897
1449010800000|2015-12-01 23:00:00|10625.7|10624.2|10609|10607.5|10632.9|10632.1|10551.3|10550.2|252907
1449097200000|2015-12-02 23:00:00|10608.8|10607.3|10928.4|10926.9|10981.8|10981|10527|10523|313505
1449183600000|2015-12-03 23:00:00|10928.3|10926.8|10882.3|10878.3|10957.3|10955.8|10836.7|10835.4|326685
1449356400000|2015-12-05 23:00:00|10884.8|10879.8|10876.5|10875|10884.8|10879.8|10869.3|10863.1|3973
1449442800000|2015-12-06 23:00:00|10876.6|10875.1|10833.2|10831.7|10888.3|10886.8|10796.4|10795.6|185927
1449529200000|2015-12-07 23:00:00|10832.9|10831.4|10894.6|10893.1|10903.7|10902.2|10830.7|10829.5|225879
1449615600000|2015-12-08 23:00:00|10894.8|10893.3|11018.3|11016.7|11043.6|11042.5|10879.7|10878.9|266959
1449702000000|2015-12-09 23:00:00|11018.7|11016.8|10941|10939.5|11022.6|11021.1|10925.6|10924.8|236398
1449788400000|2015-12-10 23:00:00|10940.9|10940.1|10987.3|10983.3|11031.7|11030.6|10926.9|10926.1|259027
1449961200000|2015-12-12 23:00:00|10988.2|10983.2|10972.5|10970.8|10999.5|10994.1|10970.3|10968.3|6827
1450047600000|2015-12-13 23:00:00|10972.4|10970.9|11001.1|10999.5|11049.2|11048.4|10946|10945.2|198690
1450134000000|2015-12-14 23:00:00|11001.2|10999.6|10934.1|10932.2|11060.2|11059.4|10905|10904.2|149994
1450220400000|2015-12-15 23:00:00|10934|10932.5|10892.1|10890.3|11013.3|11011.8|10888.9|10887.4|200338
1450306800000|2015-12-16 23:00:00|10892|10890.6|10835.7|10834.2|10893.8|10892.3|10803|10802.2|119525
1450393200000|2015-12-17 23:00:00|10835.6|10834.1|10870.4|10866.4|10875.5|10874|10805.5|10804.2|127225
1450566000000|2015-12-19 23:00:00|10869.4|10864.5|10856.9|10855.4|10874.5|10868.7|10850.9|10846|3496
1450652400000|2015-12-20 23:00:00|10856.7|10855.2|10910.4|10908.9|10939.5|10938.7|10848.5|10847.7|108575
1450738800000|2015-12-21 23:00:00|10910.5|10909|10951.6|10950.1|10984.7|10983.9|10902.8|10902|171674
1450825200000|2015-12-22 23:00:00|10951.7|10950.2|10906|10903.7|10953.8|10952.5|10870.5|10869.3|178538
1450911600000|2015-12-23 23:00:00|10905.9|10903.8|10965.5|10961.5|10968.2|10967|10905.5|10903.7|95918
1451170800000|2015-12-26 23:00:00|10959.6|10949.6|10963.9|10961.1|10973|10969.5|10954.3|10944.3|2395
1451257200000|2015-12-27 23:00:00|10963.4|10961.7|10975.6|10974.1|10993.3|10992.1|10956.5|10955.5|136199
1451343600000|2015-12-28 23:00:00|10975.7|10974.2|10923.8|10922.3|10992.2|10991.4|10899.5|10898.7|156498
1451430000000|2015-12-29 23:00:00|10924.3|10922.8|10926.8|10925.3|10944.4|10943.6|10902.8|10901.3|155429
1451516400000|2015-12-30 23:00:00|10927.4|10925.9|10869.1|10865.1|10938.1|10937.1|10853.6|10851.6|124788
1451775600000|2016-01-02 23:00:00|10871.9|10866.9|10867.5|10866|10883.8|10878.9|10863.1|10855.2|3383
1451862000000|2016-01-03 23:00:00|10867.7|10866.2|10829.7|10828.2|10946.9|10946|10781.6|10780.8|180599
1451948400000|2016-01-04 23:00:00|10829.6|10828.1|10754.2|10752.7|10839.7|10838.7|10711.1|10710.3|194318
1452034800000|2016-01-05 23:00:00|10754.1|10752.6|10775.4|10773.9|10800.3|10798.9|10716.8|10712.8|255272
1452121200000|2016-01-06 23:00:00|10775.6|10774.1|10922.6|10921.1|10940.7|10939.9|10771.5|10770.7|287714
1452207600000|2016-01-07 23:00:00|10922.5|10921.7|10922.5|10918.5|10931.1|10929.6|10804|10802.5|273202
1452380400000|2016-01-09 23:00:00|10921.6|10916.4|10945.3|10943.8|10946.9|10945.4|10919|10914.5|9872
1452466800000|2016-01-10 23:00:00|10945.2|10943.7|10863.2|10861.7|10971|10969.5|10848.4|10847.6|193636
1452553200000|2016-01-11 23:00:00|10863.3|10861.8|10848.8|10847.3|10900.7|10899.9|10820.2|10819.4|199003
1452639600000|2016-01-12 23:00:00|10848.7|10847.2|10883.3|10881.8|10888.6|10887.3|10805.4|10804.6|210943
1452726000000|2016-01-13 23:00:00|10883.2|10881.7|10861.9|10860.4|10943.9|10943.1|10835.2|10834.4|227233
1452812400000|2016-01-14 23:00:00|10861.6|10860.8|10918.8|10914.8|10985.1|10984.3|10854.9|10854.1|249320
1452985200000|2016-01-16 23:00:00|10919|10914|10912.1|10910|10943|10935.9|10909.2|10906.7|6842
1453071600000|2016-01-17 23:00:00|10911.7|10909.9|10891.9|10890.4|10928.7|10927.2|10869.4|10868.4|135649
1453158000000|2016-01-18 23:00:00|10891.8|10890.3|10915|10913.5|10939.5|10938.7|10859.9|10859.1|188887
1453244400000|2016-01-19 23:00:00|10914.9|10913.4|10892.7|10891.2|10976.5|10975.7|10877.7|10876.9|245653
1453330800000|2016-01-20 23:00:00|10892.8|10891.3|10871.9|10870.4|10922.8|10921.3|10778.4|10776.9|253192
1453417200000|2016-01-21 23:00:00|10871.8|10870.3|10798.7|10794.7|10877.6|10876.4|10789.7|10788.7|234490
1453590000000|2016-01-23 23:00:00|10799.7|10791.8|10793.9|10792.4|10806.6|10798.4|10790.6|10788.1|3242
1453676400000|2016-01-24 23:00:00|10793.8|10792.3|10850.8|10849.3|10857.8|10856.6|10789.9|10788.9|220192
1453762800000|2016-01-25 23:00:00|10850.7|10849.2|10866.5|10865|10874.9|10874.1|10819.1|10818.3|212418
1453849200000|2016-01-26 23:00:00|10866.8|10865.3|10903.7|10902.2|10917.5|10916.2|10851.1|10850|266722
1453935600000|2016-01-27 23:00:00|10903.8|10902.3|10939|10937.5|10968.4|10967.1|10870.2|10869.4|237256
1454022000000|2016-01-28 23:00:00|10939.1|10937.6|10831.9|10827.9|10949.6|10948.1|10810.5|10809.5|190993
1454194800000|2016-01-30 23:00:00|10835.6|10831.9|10830.3|10828.8|10837.8|10834.1|10830|10826.1|3471
1454281200000|2016-01-31 23:00:00|10830.5|10829|10890.2|10888.7|10913.6|10912.5|10815.3|10814|115042
1454367600000|2016-02-01 23:00:00|10890|10888.5|10925.2|10923.7|10940.4|10939.6|10887.4|10885.9|120299
1454454000000|2016-02-02 23:00:00|10925.3|10923.8|11082.6|11081.1|11146.5|11145.4|10904.2|10903.4|214132
1454540400000|2016-02-03 23:00:00|11082.5|11081|11201.4|11199.5|11239.7|11238.7|11070.1|11069.3|237026
1454626800000|2016-02-04 23:00:00|11201.5|11199.7|11160.6|11156.6|11254.1|11250.1|11109.4|11108.6|189382
1454799600000|2016-02-06 23:00:00|11152|11142|11146.5|11145|11153.8|11146.1|11142.7|11140.1|1576
1454886000000|2016-02-07 23:00:00|11146.4|11144.9|11200.9|11198.7|11216.8|11215.7|11087.1|11086.1|208855
1454972400000|2016-02-08 23:00:00|11200.4|11198.8|11288.4|11286.9|11338.8|11337.6|11162.7|11161.4|279144
1455058800000|2016-02-09 23:00:00|11288.5|11287|11279|11277.5|11312.4|11311.1|11161|11160.2|305811
1455145200000|2016-02-10 23:00:00|11278.9|11277.4|11314.2|11312.7|11377.2|11376.2|11274.3|11273.3|341075
1455231600000|2016-02-11 23:00:00|11314.4|11312.9|11257|11253|11334.7|11333.2|11214.4|11213.3|225780
1455404400000|2016-02-13 23:00:00|11240.5|11233.8|11240|11237.8|11253.6|11249.8|11231.6|11229|6608
1455490800000|2016-02-14 23:00:00|11240.2|11238|11164.5|11162.7|11243.3|11241.3|11128.5|11127.7|153765
1455577200000|2016-02-15 23:00:00|11164.4|11162.9|11137.9|11136|11194.2|11192.9|11124.6|11123.6|175766
1455663600000|2016-02-16 23:00:00|11138.2|11135.6|11129.3|11127.8|11180.1|11178.9|11106.5|11105.3|170653
1455750000000|2016-02-17 23:00:00|11129.2|11127.7|11110.2|11108.5|11150.3|11149.3|11071.2|11070.4|166844
1455836400000|2016-02-18 23:00:00|11109.7|11108.2|11131|11127|11139.9|11139.1|11067|11066.1|159764
1456009200000|2016-02-20 23:00:00|11124.1|11120.1|11117.1|11115.4|11125.7|11122.3|11110.9|11106.8|7491
1456095600000|2016-02-21 23:00:00|11117.2|11115.7|11028.7|11027.2|11125.6|11124.1|11003.7|11002.9|147698
1456182000000|2016-02-22 23:00:00|11028.5|11027|11020.9|11019.4|11053.5|11052.7|10990.6|10989.5|163540
1456268400000|2016-02-23 23:00:00|11020.8|11019.3|11017.4|11015.9|11046.9|11046.1|10957.6|10956.8|189092
1456354800000|2016-02-24 23:00:00|11017.7|11016.2|11021.3|11019.8|11050.4|11049.6|10987.2|10986.4|168926
1456441200000|2016-02-25 23:00:00|11021.1|11019.6|10936.8|10932.8|11069.2|11068|10912.1|10911.3|164164
1456614000000|2016-02-27 23:00:00|10924.1|10919.5|10917.7|10916.2|10927.7|10926.1|10915.3|10911.5|4335
1456700400000|2016-02-28 23:00:00|10917.9|10916.4|10885.3|10883.8|10963.1|10962.3|10859.7|10858.5|165854
1456786800000|2016-02-29 23:00:00|10885.1|10883.6|10868|10866.5|10894|10893.2|10835|10833.5|160660
1456873200000|2016-03-01 23:00:00|10868.1|10866.6|10870.4|10868.9|10882.1|10880.8|10826.2|10824.9|145194
1456959600000|2016-03-02 23:00:00|10870.3|10868.8|10950.2|10948.7|10973.6|10972.4|10854|10852.9|140634
1457046000000|2016-03-03 23:00:00|10950.1|10948.6|11006.6|11002.6|11044.3|11043.2|10904.1|10902.6|196903
1457218800000|2016-03-05 23:00:00|10993.3|10989.3|10993|10991.5|10997.2|10994.6|10985.3|10981.1|2641
1457305200000|2016-03-06 23:00:00|10993.1|10991.6|11015.7|11014.2|11026.8|11025.4|10940.5|10939.7|139214
1457391600000|2016-03-07 23:00:00|11015.8|11014.3|11007|11005.5|11058.4|11057.6|10994|10992.9|170363
1457478000000|2016-03-08 23:00:00|11006.8|11005.3|10997.6|10996.1|11035.4|11034.6|10946.5|10945.7|156665
1457564400000|2016-03-09 23:00:00|10997.5|10996|11180.7|11179.2|11218.9|11217.7|10822.5|10821.4|229312
1457650800000|2016-03-10 23:00:00|11180.8|11179.3|11155|11151|11210.9|11209.5|11080.9|11080.1|212443
1457823600000|2016-03-12 23:00:00|11141.4|11135.6|11165.7|11164.2|11173.7|11172.2|11138.3|11133.7|9342
1457910000000|2016-03-13 23:00:00|11165.8|11164.3|11104.2|11102.7|11177.3|11175.8|11078.4|11077.1|166392
1457996400000|2016-03-14 23:00:00|11104.3|11102.8|11108.1|11106.6|11125.6|11124.8|11072.3|11071.3|186017
1458082800000|2016-03-15 23:00:00|11108|11106.5|11216.5|11215|11243.3|11241.8|11058.3|11057.5|196819
1458169200000|2016-03-16 23:00:00|11216.4|11214.9|11316.3|11314.8|11343.3|11341.8|11206.1|11205|174758
1458255600000|2016-03-17 23:00:00|11316.4|11314.9|11270.4|11268.9|11337.6|11336.5|11256.6|11255.6|132496
1458428400000|2016-03-19 23:00:00|11267.5|11257.5|11274.8|11273.3|11282.5|11280.6|11261.6|11255.2|4364
1458514800000|2016-03-20 23:00:00|11274.7|11273.2|11240.9|11239.4|11285.8|11284.5|11234.9|11233.7|111521
1458601200000|2016-03-21 23:00:00|11240.8|11239.3|11217.8|11216.3|11260.8|11259.7|11189|11187.8|132091
1458687600000|2016-03-22 23:00:00|11217.9|11216.4|11183|11182.2|11224.4|11223.2|11160|11159.1|111577
1458774000000|2016-03-23 23:00:00|11182.9|11182.1|11178.7|11176.9|11188.2|11187.4|11144.8|11143.7|108673
1458860400000|2016-03-24 23:00:00|11178.8|11177.2|11169.7|11165.7|11179.9|11178.4|11154.9|11152.5|59013
1459033200000|2016-03-26 23:00:00|11170.1|11163|11166.4|11162.5|11172.1|11165.1|11162.8|11159.6|649
1459116000000|2016-03-27 22:00:00|11165.8|11162.9|11198.6|11196.9|11220.7|11219.6|11153.4|11152.6|59628
1459202400000|2016-03-28 22:00:00|11198.3|11197.1|11291.9|11290.2|11304.1|11303.2|11169.5|11168.6|132388
1459288800000|2016-03-29 22:00:00|11292.2|11289.8|11334.8|11333.3|11365.9|11365.1|11286.3|11285.1|150401
1459375200000|2016-03-30 22:00:00|11334.7|11333.2|11382|11380.3|11412.4|11411.6|11310.8|11309.6|145859
1459461600000|2016-03-31 22:00:00|11381.9|11380.4|11392.6|11388.6|11438.5|11437.7|11335.3|11334.5|155246
1459634400000|2016-04-02 22:00:00|11395.7|11391.6|11397|11394.5|11404.3|11400|11394.8|11388.4|2145
1459720800000|2016-04-03 22:00:00|11396.3|11394.8|11391.5|11390|11413.4|11412.5|11357.9|11356.8|117393
1459807200000|2016-04-04 22:00:00|11391.7|11390.2|11384.6|11382.9|11405.7|11404.9|11336.4|11335.6|137592
1459893600000|2016-04-05 22:00:00|11384.5|11383|11397.7|11395.5|11432.6|11431.2|11327.1|11326.3|144928
1459980000000|2016-04-06 22:00:00|11397.2|11395.7|11373.6|11371.5|11454.8|11453.8|11338.1|11336.9|262234
1460066400000|2016-04-07 22:00:00|11373.5|11371.4|11399.9|11395.9|11420.2|11418.8|11349.5|11348.6|212985
1460239200000|2016-04-09 22:00:00|11422.1|11414.6|11408.7|11405|11423.5|11416.8|11404|11397.2|1759
1460325600000|2016-04-10 22:00:00|11408.6|11405.6|11405.5|11404|11447.8|11447|11372.7|11371.9|151617
1460412000000|2016-04-11 22:00:00|11405.6|11404.1|11384.2|11382.4|11465.7|11464.6|11346.1|11344.8|205860
1460498400000|2016-04-12 22:00:00|11383.8|11382.3|11278.6|11277.1|11391.8|11390.9|11268.8|11267.6|231524
1460584800000|2016-04-13 22:00:00|11278.9|11277.4|11261.8|11259.8|11295.7|11294.6|11234.3|11233.2|217765
1460671200000|2016-04-14 22:00:00|11261.5|11260|11284.5|11283|11317.7|11316.7|11246.3|11245.2|185475
1460844000000|2016-04-16 22:00:00|11312.5|11307.2|11297.4|11294.2|11315.5|11309.6|11294|11290.4|2328
1460930400000|2016-04-17 22:00:00|11296.5|11294.5|11314.6|11313|11332.7|11331.9|11274.2|11273.1|158594
1461016800000|2016-04-18 22:00:00|11314.5|11312.9|11356.4|11354.9|11385.2|11384.4|11303.9|11302.7|170321
1461103200000|2016-04-19 22:00:00|11356.5|11355|11300.6|11299.1|11388.6|11387.7|11290.9|11290.1|172498
1461189600000|2016-04-20 22:00:00|11300.3|11298.8|11285.9|11284.2|11397.7|11396.2|11270.6|11269.1|210844
1461276000000|2016-04-21 22:00:00|11285.8|11284.1|11226.2|11222.2|11309.3|11308.4|11218.7|11217.5|162150
1461448800000|2016-04-23 22:00:00|11225.3|11220.3|11224.7|11221.8|11237.8|11227.8|11218.9|11213.9|1700
1461535200000|2016-04-24 22:00:00|11223.8|11221.5|11269.5|11267.4|11278.8|11278|11222.9|11221.2|136032
1461621600000|2016-04-25 22:00:00|11268.6|11267.1|11298|11295.8|11339.9|11339.1|11256.7|11255.9|144521
1461708000000|2016-04-26 22:00:00|11298.2|11296.4|11325.2|11323.7|11362|11360.6|11273.2|11271.7|150795
1461794400000|2016-04-27 22:00:00|11325.1|11323.6|11355.1|11352.3|11368.5|11367.7|11296.6|11295.3|190727
1461880800000|2016-04-28 22:00:00|11354.7|11352.2|11454.4|11450.4|11459.8|11459|11349.9|11347.7|194004
1462053600000|2016-04-30 22:00:00|11457.2|11451.4|11462.1|11460.2|11466.1|11463.2|11456.1|11450.8|1925
1462140000000|2016-05-01 22:00:00|11462.2|11460|11527.9|11526.4|11536.7|11535.9|11448.8|11447.6|136654
1462226400000|2016-05-02 22:00:00|11527.8|11526.3|11497.6|11496|11616.9|11616.1|11493.6|11492.1|165070
1462312800000|2016-05-03 22:00:00|11497.7|11495.9|11486.7|11484.8|11529.9|11529.1|11466.8|11466|176884
1462399200000|2016-05-04 22:00:00|11486.8|11484.9|11403.9|11402|11494.4|11493.6|11386.3|11385.5|139355
1462485600000|2016-05-05 22:00:00|11403.7|11402.1|11406.4|11402.4|11482.8|11481|11387.2|11385.9|134176
1462658400000|2016-05-07 22:00:00|11406.7|11401.7|11398.4|11396.6|11409.2|11401.7|11394.3|11390.4|1464
1462744800000|2016-05-08 22:00:00|11398.5|11396.8|11382.6|11381.1|11420.8|11419.6|11375.8|11374.5|122128
1462831200000|2016-05-09 22:00:00|11382.5|11381|11371.3|11369.8|11410.5|11409.7|11359.2|11358.2|126483
1462917600000|2016-05-10 22:00:00|11371.2|11369.7|11426.1|11424.5|11447.1|11446.3|11369.9|11368.9|113294
1463004000000|2016-05-11 22:00:00|11426|11424.3|11376|11374.5|11429.7|11428.9|11370.9|11370|119359
1463090400000|2016-05-12 22:00:00|11376.1|11374.6|11310.9|11306.9|11380.7|11379.5|11283.4|11282.6|149271
1463263200000|2016-05-14 22:00:00|11305.8|11301.8|11306.6|11302.6|11317.9|11312|11304.3|11299.9|1345
1463349600000|2016-05-15 22:00:00|11306.1|11303.4|11316.2|11314.7|11343.3|11342.2|11303.2|11301.7|96908
1463436000000|2016-05-16 22:00:00|11316|11314.5|11313.2|11311.7|11349.6|11348.1|11302.5|11301.4|112902
1463522400000|2016-05-17 22:00:00|11313.1|11311.6|11218.5|11217|11317|11315.8|11214.9|11213.8|154062
1463608800000|2016-05-18 22:00:00|11218.3|11216.8|11198.5|11197|11230.7|11229.9|11180.4|11179.4|145691
1463695200000|2016-05-19 22:00:00|11198.3|11196.8|11225.3|11221.4|11237.7|11236.9|11196.8|11196|106823
1463868000000|2016-05-21 22:00:00|11213.3|11207.7|11221.4|11217.8|11224.9|11222.6|11209.7|11204.8|2379
1463954400000|2016-05-22 22:00:00|11220.9|11218.2|11220.1|11218.6|11243.8|11242.7|11188|11187|108619
1464040800000|2016-05-23 22:00:00|11220.2|11218.7|11141.5|11140|11228|11226.8|11133.1|11131.9|131460
1464127200000|2016-05-24 22:00:00|11141.3|11139.8|11156.4|11154.9|11167.5|11166.7|11129.4|11128.3|119527
1464213600000|2016-05-25 22:00:00|11156.5|11155|11194|11191.9|11217.3|11216.5|11150.1|11149.1|119799
1464300000000|2016-05-26 22:00:00|11193.9|11192.4|11117.4|11113.4|11201.3|11200.5|11111.6|11110.3|126295
1464472800000|2016-05-28 22:00:00|11119.2|11114.6|11115.3|11113.8|11119.3|11116.4|11113.4|11110.9|777
1464559200000|2016-05-29 22:00:00|11115.6|11114.1|11135.8|11134.3|11145.3|11144.4|11098.3|11097.5|76283
1464645600000|2016-05-30 22:00:00|11135.3|11133.8|11130.6|11129.1|11174|11173.2|11122.7|11121.9|144515
1464732000000|2016-05-31 22:00:00|11130.5|11129|11187.1|11185.6|11194.8|11193.8|11114.8|11114|153961
1464818400000|2016-06-01 22:00:00|11187|11185.5|11153.1|11151.6|11220.5|11219.7|11145.8|11145|148575
1464904800000|2016-06-02 22:00:00|11153.2|11151.7|11368.8|11365.9|11374.7|11373.2|11137.2|11136.4|185477
1465077600000|2016-06-04 22:00:00|11350.4|11346.2|11367.5|11365.8|11375.6|11370.9|11350|11345.4|2323
1465164000000|2016-06-05 22:00:00|11367.2|11365.7|11359.2|11357.5|11393.5|11392.6|11326.7|11325.2|141744
1465250400000|2016-06-06 22:00:00|11358.7|11357.2|11358.1|11356.4|11381|11380.2|11339.2|11338|124071
1465336800000|2016-06-07 22:00:00|11358.2|11356.7|11398|11396.5|11411.2|11410.4|11355.1|11354.1|124983
1465423200000|2016-06-08 22:00:00|11397.8|11396.3|11318.6|11316.3|11416.2|11415.2|11306.1|11305.3|129040
1465509600000|2016-06-09 22:00:00|11318.4|11316.9|11252.8|11248.8|11322|11321.2|11245.6|11244.8|134481
1465682400000|2016-06-11 22:00:00|11254.7|11248.3|11249.2|11247.7|11255.2|11252.5|11248.4|11243.8|2123
1465768800000|2016-06-12 22:00:00|11249|11247.5|11289|11287.2|11303.7|11302.6|11232.9|11231.4|171488
1465855200000|2016-06-13 22:00:00|11289.1|11287.4|11207.5|11205.8|11299.4|11298.2|11189.2|11188.1|159831
1465941600000|2016-06-14 22:00:00|11207.6|11205.7|11263.5|11262|11298.9|11297.7|11190.3|11189.1|154845
1466028000000|2016-06-15 22:00:00|11263.7|11262.2|11231.8|11230.1|11295.9|11294.7|11131.3|11130.3|203922
1466114400000|2016-06-16 22:00:00|11231.9|11230.4|11278.7|11274.7|11297.2|11296.1|11223.4|11222.3|146259
1466287200000|2016-06-18 22:00:00|11323.9|11318.2|11319.7|11315.7|11339.5|11335.5|11317.8|11313.8|2149
1466373600000|2016-06-19 22:00:00|11320.2|11316.2|11313.4|11311.2|11383.3|11382|11302.6|11301.4|160296
1466460000000|2016-06-20 22:00:00|11313.3|11311.1|11251.4|11248.6|11350.5|11349.4|11241.6|11240.1|144096
1466546400000|2016-06-21 22:00:00|11250.9|11248.9|11333.5|11330.6|11349.4|11346.8|11237.4|11236|159310
1466632800000|2016-06-22 22:00:00|11333.6|11330.8|11424.9|11422.4|11430.2|11426.4|11317.1|11316.1|180798
1466719200000|2016-06-23 22:00:00|11425.9|11422.5|11126.5|11104|11425.9|11422.5|10913.1|10910.1|235032
1466892000000|2016-06-25 22:00:00|11017.3|11007.7|11044.3|11039|11056.7|11051.3|11003.6|10998.7|4915
1466978400000|2016-06-26 22:00:00|11044.2|11038.9|11021.6|11020.1|11084.6|11083.3|10971.3|10970.2|262777
1467064800000|2016-06-27 22:00:00|11021.7|11020.2|11079.2|11076.7|11112.5|11111.4|11011.2|11009.7|245401
1467151200000|2016-06-28 22:00:00|11079|11077|11127.6|11125.9|11131.4|11130.4|11049.7|11048.6|244816
1467237600000|2016-06-29 22:00:00|11127.8|11125.8|11104.1|11102.6|11155.3|11154.4|11024.9|11023.4|251800
1467324000000|2016-06-30 22:00:00|11103.4|11101.9|11139.1|11134.1|11170.4|11169.3|11072.6|11071.5|176656
1467496800000|2016-07-02 22:00:00|11136.1|11125.1|11134.5|11130.8|11140.9|11135.4|11129.5|11121.9|1257
1467583200000|2016-07-03 22:00:00|11134.3|11130.5|11149.5|11148|11160.5|11159.3|11098.2|11097.5|95688
1467669600000|2016-07-04 22:00:00|11149.4|11147.9|11067.7|11066.1|11187.5|11186|11062.5|11060.9|149627
1467756000000|2016-07-05 22:00:00|11067.6|11066|11095.8|11094.2|11112|11111.4|11029.4|11028.8|198212
1467842400000|2016-07-06 22:00:00|11095.7|11094.3|11063.2|11061.6|11107.8|11107|11053|11052.4|157646
1467928800000|2016-07-07 22:00:00|11063.1|11061.5|11053.4|11048.4|11120.9|11119.5|11002.4|11001.6|154519
1468101600000|2016-07-09 22:00:00|11052.4|11047.9|11052.6|11050.1|11058.6|11050.8|11046.7|11041.9|1605
1468188000000|2016-07-10 22:00:00|11052.5|11050.3|11061.6|11060.1|11074.9|11074.3|11016|11015.4|138643
1468274400000|2016-07-11 22:00:00|11061.1|11059.6|11065.1|11063.6|11126.7|11125.8|11052.6|11051.7|152288
1468360800000|2016-07-12 22:00:00|11065.2|11063.7|11096.3|11093.9|11120.3|11119.7|11042.4|11041.5|150640
1468447200000|2016-07-13 22:00:00|11095.9|11094.8|11113.9|11112.4|11165.6|11164.6|11089|11088.4|169820
1468533600000|2016-07-14 22:00:00|11113.5|11112|11033.8|11033.8|11149.3|11148.7|11025.1|11024.3|168704
1468706400000|2016-07-16 22:00:00|11060.4|11051.6|11051.1|11049.3|11060.4|11052.7|11045.9|11044|2549
1468792800000|2016-07-17 22:00:00|11050.9|11049.1|11075.1|11073.6|11084.6|11084|11037.6|11037|139122
1468879200000|2016-07-18 22:00:00|11075|11073.5|11019|11017|11081.3|11080.3|11000.2|10999.4|138587
1468965600000|2016-07-19 22:00:00|11019.1|11016.8|11011.2|11009.7|11030.9|11030.3|10981.7|10981.1|143187
1469052000000|2016-07-20 22:00:00|11011|11009.5|11026.6|11024.7|11060.7|11059.2|10980.1|10979.5|179258
1469138400000|2016-07-21 22:00:00|11027.1|11025|10978.5|10975.4|11041.5|11040.9|10955.7|10955|144019
1469311200000|2016-07-23 22:00:00|10985.4|10976.4|10973.9|10971.2|10991.4|10987.2|10969.7|10967.4|1221
1469397600000|2016-07-24 22:00:00|10973.6|10971.5|10994.3|10992.8|10998.7|10998.1|10952.3|10951.4|115252
1469484000000|2016-07-25 22:00:00|10994.4|10992.9|10985.2|10983.7|11029.3|11028.7|10978.7|10978.1|133211
1469570400000|2016-07-26 22:00:00|10985.3|10983.8|11055.6|11054|11071.8|11070.4|10962.1|10960.6|171144
1469656800000|2016-07-27 22:00:00|11055.8|11053.9|11077.8|11075.9|11120.3|11119.7|11053.5|11051.7|173316
1469743200000|2016-07-28 22:00:00|11077.7|11075.8|11176.4|11171.4|11198.1|11197.5|11073.9|11072.2|216925
1469916000000|2016-07-30 22:00:00|11177.2|11171|11182.5|11179.5|11184.7|11180.8|11168.7|11160.2|1829
1470002400000|2016-07-31 22:00:00|11182.2|11179.7|11164.4|11162.9|11185|11183.5|11155.5|11154.9|136054
1470088800000|2016-08-01 22:00:00|11164.5|11163|11222.8|11221.3|11234.1|11233.5|11162.6|11162|159019
1470175200000|2016-08-02 22:00:00|11222.9|11221.4|11149.5|11148|11223.7|11222.3|11140.9|11140.3|137059
1470261600000|2016-08-03 22:00:00|11149.6|11148.1|11129|11127.5|11156.9|11156.2|11114.3|11113.7|146846
1470348000000|2016-08-04 22:00:00|11129.2|11127.7|11090.5|11085.5|11161.9|11161.3|11046.2|11045.6|138739
1470520800000|2016-08-06 22:00:00|11085.5|11077|11087.9|11085.2|11094.4|11091.8|11079.8|11075.2|2341
1470607200000|2016-08-07 22:00:00|11088.2|11085.5|11086.6|11084.9|11105.5|11104.9|11072.3|11071.7|104453
1470693600000|2016-08-08 22:00:00|11086.8|11085.1|11115.9|11114.4|11123|11122.4|11070.9|11070.3|108285
1470780000000|2016-08-09 22:00:00|11116|11114.5|11184.3|11182.7|11190.5|11189.9|11114.1|11112.6|137309
1470866400000|2016-08-10 22:00:00|11184.5|11183|11142.2|11140.3|11192.5|11191.3|11135.8|11134.5|123227
1470952800000|2016-08-11 22:00:00|11141.9|11140.4|11164.2|11159.2|11221.8|11221.2|11131.7|11130.9|127898
1471125600000|2016-08-13 22:00:00|11172.3|11166.8|11169|11167|11172.6|11168.7|11166.8|11165.1|1388
1471212000000|2016-08-14 22:00:00|11169.1|11167.3|11184.9|11183.4|11204.2|11203.6|11154.1|11153|100632
1471298400000|2016-08-15 22:00:00|11184.8|11183.3|11275.5|11274|11323.5|11322.2|11177.8|11177.2|161318
1471384800000|2016-08-16 22:00:00|11275.3|11273.8|11288.9|11286.9|11316.8|11315.8|11241.7|11240|141182
1471471200000|2016-08-17 22:00:00|11288.5|11287|11353.6|11352.1|11366.8|11366.2|11287.7|11286.5|173447
1471557600000|2016-08-18 22:00:00|11353.5|11352|11324.7|11322|11360.9|11359.4|11304.5|11303.9|143163
1471730400000|2016-08-20 22:00:00|11309.8|11305.3|11319.8|11316.8|11338.5|11331|11308.8|11304|4271
1471816800000|2016-08-21 22:00:00|11320|11316.6|11321.5|11319.8|11331.1|11330.5|11271.4|11270.8|138790
1471903200000|2016-08-22 22:00:00|11321.4|11319.9|11308.4|11306.9|11355.6|11355|11303.5|11302|134474
1471989600000|2016-08-23 22:00:00|11308.3|11306.8|11264.1|11262.6|11311.9|11311.3|11245.6|11245|140476
1472076000000|2016-08-24 22:00:00|11264.3|11262.8|11285.3|11283.8|11298|11297.4|11259.5|11258.9|110768
1472162400000|2016-08-25 22:00:00|11285.4|11283.9|11195.9|11193.4|11342|11340.5|11180.7|11180.1|172952
1472335200000|2016-08-27 22:00:00|11185.5|11179.5|11187.8|11185.2|11193.4|11190.4|11175.8|11173.5|3233
1472421600000|2016-08-28 22:00:00|11187.4|11185.5|11187.7|11186.2|11208.3|11207.7|11158.4|11157.8|138989
1472508000000|2016-08-29 22:00:00|11187.8|11186.3|11145.2|11143.7|11192.8|11192.2|11132.4|11131.8|135675
1472594400000|2016-08-30 22:00:00|11145|11143.5|11158.5|11157|11165.9|11165.3|11123.6|11123|150417
1472680800000|2016-08-31 22:00:00|11157.8|11157.2|11197.4|11195.9|11205.6|11205|11128|11127.4|157793
1472767200000|2016-09-01 22:00:00|11197.7|11196.2|11156.5|11153.9|11253.1|11252|11150.8|11150.2|150307
1472940000000|2016-09-03 22:00:00|11157.2|11152.4|11156.4|11152.3|11160.1|11156.7|11153.6|11150.6|991
1473026400000|2016-09-04 22:00:00|11156.9|11153.4|11148.1|11146.6|11182.9|11182.3|11139.4|11138.8|104747
1473112800000|2016-09-05 22:00:00|11148|11146.5|11250.1|11248.4|11263.5|11262.9|11141.3|11140.7|154701
1473199200000|2016-09-06 22:00:00|11250|11248.5|11240.2|11238.7|11271.8|11271.2|11229.2|11228.6|156800
1473285600000|2016-09-07 22:00:00|11240.1|11238.6|11265.4|11263.9|11328|11326.5|11234.6|11234|177185
1473372000000|2016-09-08 22:00:00|11265.5|11264|11233|11231.5|11285.6|11285|11198.9|11198.1|131583
1473544800000|2016-09-10 22:00:00|11240.3|11235.6|11237.1|11234.9|11241.2|11236.5|11231.3|11228.2|2114
1473631200000|2016-09-11 22:00:00|11236.7|11235.2|11235.5|11234|11269.1|11268|11210.8|11210.2|140884
1473717600000|2016-09-12 22:00:00|11235.7|11234.2|11217.8|11215.8|11261|11260.4|11204.3|11203.7|136918
1473804000000|2016-09-13 22:00:00|11217.5|11216|11250|11248.5|11274.5|11273.9|11213.7|11212.3|161522
1473890400000|2016-09-14 22:00:00|11249.7|11249.1|11245.1|11242.9|11285.1|11283.6|11219.5|11218.9|204645
1473976800000|2016-09-15 22:00:00|11244.8|11243.3|11158.6|11155.1|11251|11249.5|11149.9|11149.3|197122
1474149600000|2016-09-17 22:00:00|11161.6|11154.9|11155.2|11151.9|11164.6|11157|11150.8|11146.2|3121
1474236000000|2016-09-18 22:00:00|11155.3|11151.6|11176.1|11174.6|11198.2|11197.6|11151.2|11150.6|152585
1474322400000|2016-09-19 22:00:00|11176.2|11174.7|11153|11151.5|11214|11213.4|11150.2|11149.2|169145
1474408800000|2016-09-20 22:00:00|11153.1|11151.6|11191.9|11190.4|11197.5|11196.4|11123.4|11122.8|233210
1474495200000|2016-09-21 22:00:00|11191.8|11190.2|11208.5|11207|11257.7|11257.1|11185.2|11184.6|173850
1474581600000|2016-09-22 22:00:00|11208.3|11206.8|11228.8|11223.8|11240.9|11240.3|11194.2|11193.6|155787
1474754400000|2016-09-24 22:00:00|11230.5|11222.1|11230.8|11226.6|11233.5|11229.8|11227.1|11222|7475
1474840800000|2016-09-25 22:00:00|11230.4|11227|11253.1|11251.6|11279.6|11279|11221.5|11220.9|153316
1474927200000|2016-09-26 22:00:00|11253.2|11251.7|11219.2|11217.7|11259.3|11258.7|11191.4|11190.8|178812
1475013600000|2016-09-27 22:00:00|11219.5|11218|11217.1|11215.6|11237.3|11236.7|11182.1|11181.5|178479
1475100000000|2016-09-28 22:00:00|11217|11215.5|11221.4|11218.3|11250.2|11249.6|11197.3|11196.7|193206
1475186400000|2016-09-29 22:00:00|11221.2|11218.5|11244.6|11240|11251.2|11250.6|11153.7|11153.1|246491
1475359200000|2016-10-01 22:00:00|11230.2|11226.7|11242.6|11239.2|11243.2|11239.4|11229|11225.5|6329
1475445600000|2016-10-02 22:00:00|11242.2|11239.7|11212.1|11210.6|11246.5|11243.9|11205.6|11205|119952
1475532000000|2016-10-03 22:00:00|11212.2|11210.7|11204.6|11203.1|11239.2|11238.6|11138.4|11137.8|213060
1475618400000|2016-10-04 22:00:00|11204.8|11203.3|11207.3|11205.8|11233.8|11233.2|11190|11189.4|169493
1475704800000|2016-10-05 22:00:00|11207.4|11205.9|11148.6|11147.1|11212.9|11212.3|11140.2|11139.6|170255
1475791200000|2016-10-06 22:00:00|11148.5|11147|11203.2|11201.4|11205.6|11205|11104.7|11104.1|247874
1475964000000|2016-10-08 22:00:00|11183.8|11179.3|11190.6|11185.6|11208.3|11201.5|11176.6|11169.2|38095
1476050400000|2016-10-09 22:00:00|11190.8|11185.8|11139.3|11137.6|11201|11200.1|11131.6|11131|115959
1476136800000|2016-10-10 22:00:00|11139.2|11137.7|11055|11053.5|11142.9|11142.3|11049.3|11048.7|181589
1476223200000|2016-10-11 22:00:00|11054.9|11053.4|11009.7|11008.2|11068.4|11067.5|11004.9|11004.3|195029
1476309600000|2016-10-12 22:00:00|11009.3|11007.8|11055.5|11054|11059.6|11057.7|10985.8|10985.2|191455
1476396000000|2016-10-13 22:00:00|11055.4|11053.9|10973.7|10969.1|11058.2|11057.6|10971|10969.1|177513
1476568800000|2016-10-15 22:00:00|10971.8|10967.1|10970.6|10969.1|10973.9|10970.3|10968.7|10966.2|1451
1476655200000|2016-10-16 22:00:00|10970.2|10968.7|11001|10998.6|11008.4|11007.8|10964.2|10963.6|146058
1476741600000|2016-10-17 22:00:00|11000.8|10998.5|10978.9|10977.4|11026.8|11026.2|10970.4|10969.8|144937
1476828000000|2016-10-18 22:00:00|10978.6|10977.1|10975.2|10973.7|11005.4|11004.8|10955.2|10954.6|146035
1476914400000|2016-10-19 22:00:00|10975.1|10973.6|10925.5|10923.7|11040.3|11038.8|10916.2|10915.6|149836
1477000800000|2016-10-20 22:00:00|10925.2|10923.8|10887.9|10884.2|10930.5|10929.6|10859.7|10859.1|121727
1477173600000|2016-10-22 22:00:00|10885.4|10881.5|10881.8|10879.9|10885.7|10881.8|10875.5|10873.7|1337
1477260000000|2016-10-23 22:00:00|10881.7|10880.2|10875.7|10874.2|10900.1|10899.5|10860|10859.4|135619
1477346400000|2016-10-24 22:00:00|10875.8|10874.3|10889|10887.5|10905.4|10904.8|10851.5|10850.9|170354
1477432800000|2016-10-25 22:00:00|10889.1|10887.6|10908.2|10906.3|10946.8|10946.2|10874.8|10874.2|175691
1477519200000|2016-10-26 22:00:00|10908.1|10906.6|10898.6|10897.1|10942.5|10941.9|10882.8|10882.2|179573
1477605600000|2016-10-27 22:00:00|10898.2|10896.7|10988.9|10985.5|10992.3|10991.5|10893.5|10892.4|192559
1477778400000|2016-10-29 22:00:00|10993.1|10989.5|10979.1|10977.6|10993.7|10990.4|10978.5|10974.2|13063
1477868400000|2016-10-30 23:00:00|10979|10977.5|10972.8|10972.2|10987.1|10986.2|10936.2|10935.6|143310
1477954800000|2016-10-31 23:00:00|10972.9|10972.3|11056.5|11055.9|11069.5|11068.9|10960.3|10959.7|173388
1478041200000|2016-11-01 23:00:00|11056.4|11055.8|11098.9|11097.4|11123.6|11123|11050|11049.4|198463
1478127600000|2016-11-02 23:00:00|11099|11097.5|11106.6|11105.1|11126.4|11125.8|11060|11059.4|192999
1478214000000|2016-11-03 23:00:00|11106.8|11105.3|11142.4|11140.9|11142.9|11141.1|11080.4|11079.1|177438
1478386800000|2016-11-05 23:00:00|11074.7|11067|11086.2|11083.1|11100.7|11097|11057.1|11050.8|8445
1478473200000|2016-11-06 23:00:00|11085.9|11082.9|11043.9|11042.3|11110.8|11110.2|11027.8|11027.2|165363
1478559600000|2016-11-07 23:00:00|11044.1|11042.6|11014.6|11012.9|11067.5|11066.9|11009.2|11008.6|147498
1478646000000|2016-11-08 23:00:00|11014.8|11012.4|10921.4|10919.9|11300.6|11299.2|10907.4|10906.4|311266
1478732400000|2016-11-09 23:00:00|10922.4|10920.7|10887|10885.5|10954.4|10953.5|10865.2|10864.6|200031
1478818800000|2016-11-10 23:00:00|10886.9|10885.4|10858.9|10853.9|10924.2|10923.3|10830.9|10829.8|180899
1478991600000|2016-11-12 23:00:00|10832.8|10828.4|10840.4|10837.8|10841.3|10839.8|10830.3|10826.8|5257
1479078000000|2016-11-13 23:00:00|10840.3|10837.3|10745.1|10743.6|10840.8|10839.2|10709.5|10708.9|274238
1479164400000|2016-11-14 23:00:00|10745.2|10743.7|10725.4|10723.9|10817.1|10816.5|10714.4|10713.8|232774
1479250800000|2016-11-15 23:00:00|10725.1|10723.6|10701.9|10699.4|10760|10759.4|10666.5|10665.9|221199
1479337200000|2016-11-16 23:00:00|10701.5|10699.5|10627.2|10625.7|10746|10745.4|10620.2|10618.8|213157
1479423600000|2016-11-17 23:00:00|10627.1|10625.6|10590.6|10588|10643.3|10642.7|10569.5|10568.9|240420
1479596400000|2016-11-19 23:00:00|10602.2|10597.5|10587.7|10586.1|10603.2|10599.2|10587.2|10585.3|2983
1479682800000|2016-11-20 23:00:00|10587.5|10586|10631.8|10630.3|10649.6|10649|10579.3|10577.8|236057
1479769200000|2016-11-21 23:00:00|10631.9|10630.4|10628.4|10626.9|10658.4|10657.8|10583.8|10583.2|209972
1479855600000|2016-11-22 23:00:00|10628.3|10626.8|10553.3|10551.2|10644.2|10643.6|10526.3|10525.7|220831
1479942000000|2016-11-23 23:00:00|10553.1|10551.6|10557.7|10555.8|10585.8|10585.2|10518.5|10517.9|194819
1480028400000|2016-11-24 23:00:00|10557.9|10555.7|10594.2|10589.2|10627.9|10627.3|10539|10538|241622
1480201200000|2016-11-26 23:00:00|10619.4|10609.4|10599.8|10597.9|10632.3|10624.1|10595.7|10593.6|5757
1480287600000|2016-11-27 23:00:00|10599.6|10598.1|10613.9|10612.4|10686.7|10685.5|10564|10563.4|240733
1480374000000|2016-11-28 23:00:00|10613.8|10612.3|10649.6|10648.1|10656.2|10654.2|10565.3|10564.7|203548
1480460400000|2016-11-29 23:00:00|10649.5|10648|10597.2|10595.4|10667.1|10666.5|10553|10552.4|259228
1480546800000|2016-11-30 23:00:00|10597|10595.5|10660.6|10658.6|10669.4|10668.7|10584.9|10584.3|260897
1480633200000|2016-12-01 23:00:00|10660.4|10658.7|10668.9|10663.9|10690.5|10689.9|10625.6|10625|228641
1480806000000|2016-12-03 23:00:00|10646.7|10642.3|10534.9|10531.8|10672.6|10661.6|10533.4|10530.6|26433
1480892400000|2016-12-04 23:00:00|10535|10531.7|10759|10757.4|10797.1|10796.2|10507.8|10504.1|397413
1480978800000|2016-12-05 23:00:00|10758.9|10757.6|10718.3|10716.8|10785.8|10785.2|10698.8|10698.2|210025
1481065200000|2016-12-06 23:00:00|10718.4|10716.9|10758.2|10756.7|10768.7|10768.1|10710.3|10709.7|165574
1481151600000|2016-12-07 23:00:00|10758.3|10756.8|10614.1|10612.6|10874.9|10873.7|10597.7|10597.1|276799
1481238000000|2016-12-08 23:00:00|10614.2|10613.6|10560.6|10557.3|10630.1|10629.5|10531.2|10530.6|203906
1481410800000|2016-12-10 23:00:00|10535.2|10529.7|10546.8|10545.3|10554.9|10550|10531.3|10527.9|4139
1481497200000|2016-12-11 23:00:00|10546.7|10545.2|10641.8|10639.4|10652.2|10651.6|10525.8|10524.8|223077
1481583600000|2016-12-12 23:00:00|10641.6|10639.5|10626.3|10624.4|10667.6|10667|10604.2|10603.6|205559
1481670000000|2016-12-13 23:00:00|10626.1|10624.6|10528.9|10527.4|10670.3|10669.7|10496.4|10495.8|215953
1481756400000|2016-12-14 23:00:00|10529.1|10527.6|10421.1|10419.5|10529.1|10527.6|10366.7|10366.1|333586
1481842800000|2016-12-15 23:00:00|10421.2|10419.6|10452|10450|10475|10474|10401.1|10400.5|253057
1482015600000|2016-12-17 23:00:00|10455.7|10449.7|10447.5|10446|10455.7|10449.7|10434.5|10427.8|3832
1482102000000|2016-12-18 23:00:00|10447.4|10445.9|10403|10401.5|10480.3|10479.3|10392.8|10391.8|272539
1482188400000|2016-12-19 23:00:00|10402.9|10401.4|10391.2|10389.7|10418.9|10417.8|10352.6|10351.6|252093
1482274800000|2016-12-20 23:00:00|10391|10389.4|10428.7|10426.5|10451.9|10451|10383.3|10381.8|231950
1482361200000|2016-12-21 23:00:00|10428.4|10426.9|10437.1|10434.2|10500.2|10499.4|10425.2|10423.7|228324
1482447600000|2016-12-22 23:00:00|10437|10434.9|10458.5|10454.5|10469.7|10468.9|10427|10425.9|148534
1482706800000|2016-12-25 23:00:00|10460.4|10455.7|10458.6|10451|10463.1|10456|10452.7|10446.6|42827
1482793200000|2016-12-26 23:00:00|10456|10447|10459.3|10457.8|10464.2|10463.3|10433.3|10431.8|143323
1482879600000|2016-12-27 23:00:00|10459.4|10457.9|10420.9|10418.4|10480.7|10479.6|10372.5|10371.6|213059
1482966000000|2016-12-28 23:00:00|10420.4|10418.3|10493.6|10491.6|10495.7|10493.7|10414.6|10413.3|264073
1483052400000|2016-12-29 23:00:00|10493.7|10491.8|10526|10521|10657.5|10652.5|10485.8|10482.5|388351
1483311600000|2017-01-01 23:00:00|10519.5|10514.5|10464.4|10460.7|10520|10518.2|10451.1|10449|141720
1483398000000|2017-01-02 23:00:00|10464.2|10461.5|10410.5|10409|10491.1|10490.1|10340.4|10339.8|289256
1483484400000|2017-01-03 23:00:00|10410.4|10408.9|10488.1|10486.1|10500.6|10499.6|10390.3|10389.2|299351
1483570800000|2017-01-04 23:00:00|10488.2|10486|10603.2|10601|10615.7|10615.1|10481.5|10480.2|397772
1483657200000|2017-01-05 23:00:00|10603.3|10601.8|10533.9|10531.7|10623.5|10621.7|10525.3|10524.6|313202
1483830000000|2017-01-07 23:00:00|10535.2|10530.5|10533.3|10531.8|10536.9|10533.6|10530|10527|2012
1483916400000|2017-01-08 23:00:00|10533.2|10531.7|10585.1|10583.6|10591.8|10588.5|10511.2|10510.5|264287
1484002800000|2017-01-09 23:00:00|10585.2|10583.7|10557.6|10556.1|10628.2|10626.8|10551.2|10550.6|286198
1484089200000|2017-01-10 23:00:00|10557.5|10556|10584.4|10582.9|10623.6|10622.8|10454|10453.3|357181
1484175600000|2017-01-11 23:00:00|10584.5|10583|10613.1|10611.6|10685.2|10684.6|10572.2|10570.8|381559
1484262000000|2017-01-12 23:00:00|10613|10611.5|10643.9|10641|10675.9|10672.4|10596.5|10595.5|290848
1484434800000|2017-01-14 23:00:00|10605.7|10596.7|10623.8|10622|10637.3|10627.8|10594.8|10586.6|6382
1484521200000|2017-01-15 23:00:00|10623.7|10622.1|10599.7|10598.2|10636.9|10635.6|10579.5|10578.9|228156
1484607600000|2017-01-16 23:00:00|10599.8|10598.1|10711.7|10710.2|10719.8|10719.2|10598.7|10597.2|353734
1484694000000|2017-01-17 23:00:00|10711.6|10710.1|10634.4|10632.6|10714.1|10712.6|10629.3|10624.6|276055
1484780400000|2017-01-18 23:00:00|10634.7|10632.8|10659.4|10657.3|10677.1|10676.5|10589.5|10588.5|289534
1484866800000|2017-01-19 23:00:00|10659.3|10657.5|10704.4|10701.1|10710.2|10709.3|10625.6|10625|306254
1485039600000|2017-01-21 23:00:00|10711.3|10705.3|10704.5|10703|10714|10708.2|10696.4|10691.3|4531
1485126000000|2017-01-22 23:00:00|10704.4|10702.9|10773.2|10771.7|10773.9|10772.4|10704.3|10702.7|288466
1485212400000|2017-01-23 23:00:00|10773.4|10771.9|10732.4|10730.9|10775.6|10774.7|10720.6|10720|247011
1485298800000|2017-01-24 23:00:00|10732.5|10731|10751.5|10749|10770.3|10769.7|10711.7|10711.1|263260
1485385200000|2017-01-25 23:00:00|10751|10749.2|10681.2|10679.2|10766.5|10765.4|10657.9|10657|276645
1485471600000|2017-01-26 23:00:00|10681.1|10679.4|10700.3|10696|10725.8|10724.9|10658.6|10658|244013
1485644400000|2017-01-28 23:00:00|10721.2|10716.1|10714.9|10713.2|10737.9|10728.8|10713.4|10704.4|6052
1485730800000|2017-01-29 23:00:00|10715|10713.1|10701.9|10700.4|10741.2|10740.2|10620.6|10620|262201
1485817200000|2017-01-30 23:00:00|10701.8|10700.3|10797.4|10795.4|10812.8|10812.2|10685|10684.4|360340
1485903600000|2017-01-31 23:00:00|10797|10796.1|10768.1|10766.6|10807.9|10807.3|10733.2|10728.9|287707
1485990000000|2017-02-01 23:00:00|10768|10766.5|10762.9|10761.4|10829.7|10828.6|10756.3|10755.5|294714
1486076400000|2017-02-02 23:00:00|10762.8|10761.3|10787.7|10784.9|10797.9|10797.3|10712.9|10709.6|244323
1486249200000|2017-02-04 23:00:00|10796.6|10793.4|10784.9|10782.4|10803.3|10797.2|10783.4|10780.4|1812
1486335600000|2017-02-05 23:00:00|10785.7|10783.5|10749.2|10747.7|10789.3|10788.7|10706|10705.4|182428
1486422000000|2017-02-06 23:00:00|10749.1|10747.6|10681.4|10679.9|10750|10749|10656.5|10655.7|187398
1486508400000|2017-02-07 23:00:00|10681.3|10679.8|10696.3|10694.8|10714.9|10713.9|10641|10640.4|173149
1486594800000|2017-02-08 23:00:00|10696.4|10694.9|10655.1|10653.6|10709.9|10709.3|10651.3|10650.7|161031
1486681200000|2017-02-09 23:00:00|10655|10653.5|10642.5|10639.6|10668.1|10667.5|10608|10607.4|157456
1486854000000|2017-02-11 23:00:00|10629.2|10622.9|10632.4|10630.9|10644.4|10636.8|10626.6|10621|3112
1486940400000|2017-02-12 23:00:00|10632.2|10630.7|10597|10595.5|10658.9|10658.3|10592.3|10591.1|153355
1487026800000|2017-02-13 23:00:00|10596.7|10595.2|10578.4|10576.9|10633.8|10633.2|10561.1|10560.5|219676
1487113200000|2017-02-14 23:00:00|10578.5|10577|10593.4|10591.9|10609.7|10609.1|10521.7|10521.1|236349
1487199600000|2017-02-15 23:00:00|10593.5|10591.8|10669.3|10667.8|10679.8|10679.2|10593.5|10591.8|231994
1487286000000|2017-02-16 23:00:00|10669.5|10668|10618.2|10613.2|10677.1|10676.5|10605.7|10605.1|210868
1487458800000|2017-02-18 23:00:00|10612.6|10608.5|10622|10620.5|10626.3|10624.8|10609|10603.8|4444
1487545200000|2017-02-19 23:00:00|10621.6|10620.1|10614.8|10613.2|10633.8|10632.8|10603.3|10602.7|146074
1487631600000|2017-02-20 23:00:00|10614.9|10613.1|10536.3|10534.3|10615.7|10614.6|10526.1|10525.4|210660
1487718000000|2017-02-21 23:00:00|10536.1|10534.4|10557.3|10555.8|10574.7|10573.7|10494.1|10493.5|250467
1487804400000|2017-02-22 23:00:00|10557.4|10555.9|10578.7|10577.2|10596.1|10595.1|10538|10537.1|201244
1487890800000|2017-02-23 23:00:00|10578.9|10577.4|10562.6|10560|10618.5|10617.9|10557.4|10554.8|201695
1488063600000|2017-02-25 23:00:00|10571.8|10567.3|10560.9|10559.4|10572|10567.4|10560.3|10554.5|2050
1488150000000|2017-02-26 23:00:00|10561.1|10559.6|10587.9|10586.4|10631.1|10630.5|10552|10551|203793
1488236400000|2017-02-27 23:00:00|10588|10586.5|10573.7|10572.2|10630.8|10629.9|10569.5|10568.6|210844
1488322800000|2017-02-28 23:00:00|10573.8|10572.3|10552|10550.5|10590.2|10589.4|10514.5|10513.9|261955
1488409200000|2017-03-01 23:00:00|10551.5|10550|10507.5|10506|10552.1|10550.2|10495.2|10494.6|204276
1488495600000|2017-03-02 23:00:00|10507.4|10505.9|10624.4|10621|10625.8|10623.8|10502.7|10502.1|229432
1488668400000|2017-03-04 23:00:00|10607.5|10601.4|10611.6|10610.1|10621.5|10615.8|10601.3|10599.8|8970
1488754800000|2017-03-05 23:00:00|10611.5|10610|10582.5|10581|10641.2|10639.8|10574.9|10574.3|203550
1488841200000|2017-03-06 23:00:00|10582.6|10581.1|10567.4|10565.9|10603|10602.4|10558.6|10557.6|173793
1488927600000|2017-03-07 23:00:00|10567.5|10566|10541.7|10540.2|10574.9|10573.9|10535.2|10534.4|220916
1489014000000|2017-03-08 23:00:00|10541.6|10540.1|10576.1|10574.4|10616|10614.8|10525.4|10524.5|303734
1489100400000|2017-03-09 23:00:00|10576.3|10574.2|10676.6|10672.7|10700|10699.1|10572.9|10571.6|270992
1489273200000|2017-03-11 23:00:00|10683.2|10675.6|10680.1|10678.6|10690.8|10687|10679.4|10674.9|6919
1489359600000|2017-03-12 23:00:00|10680|10678.5|10652.6|10652|10715.2|10714.2|10652.2|10651.1|259702
1489446000000|2017-03-13 23:00:00|10652.5|10651.9|10609.1|10608.5|10663.1|10662.5|10600.4|10599.4|240160
1489532400000|2017-03-14 23:00:00|10609.5|10608.9|10731|10729.5|10740.8|10739.8|10607.6|10606.7|282787
1489618800000|2017-03-15 23:00:00|10731.2|10729.7|10772.4|10770.9|10775.3|10774.2|10706.1|10703.7|303211
1489705200000|2017-03-16 23:00:00|10772.5|10771|10739|10737.5|10783.2|10782.2|10727.9|10726.8|243217
1489878000000|2017-03-18 23:00:00|10746.3|10740.3|10742.6|10741.1|10746.3|10744.9|10735.4|10732.3|4744
1489964400000|2017-03-19 23:00:00|10742.7|10741.2|10734.3|10733.7|10778.1|10777.2|10725.5|10724.6|177255
1490050800000|2017-03-20 23:00:00|10734.7|10733.2|10813.3|10811.8|10819.7|10819.1|10719.6|10718.5|270151
1490137200000|2017-03-21 23:00:00|10813.2|10811.7|10794.6|10793.1|10825.5|10824.6|10776.2|10775.2|251935
1490223600000|2017-03-22 23:00:00|10794.2|10793.6|10783.1|10781.6|10805.3|10804.7|10768.3|10767.4|226403
1490310000000|2017-03-23 23:00:00|10783.2|10781.7|10802.3|10797.4|10818.4|10817.8|10760.7|10759.8|210062
1490482800000|2017-03-25 23:00:00|10841.5|10835.8|10835.1|10831.4|10847.3|10840.8|10828.8|10823.3|5498
1490565600000|2017-03-26 22:00:00|10834.9|10832.4|10864.4|10862.9|10906.5|10905.9|10831.2|10828.3|246680
1490652000000|2017-03-27 22:00:00|10864.3|10862.8|10814.1|10812.6|10873.3|10872.5|10799.2|10798.4|240849
1490738400000|2017-03-28 22:00:00|10814|10812.5|10768.2|10766.7|10827.1|10826.5|10740.3|10739.2|282142
1490824800000|2017-03-29 22:00:00|10768.3|10766.8|10682.7|10680.7|10770.2|10768.2|10672.3|10671.3|256544
1490911200000|2017-03-30 22:00:00|10682.6|10680.8|10657|10652.4|10702.4|10701.8|10652.3|10650.5|252383
1491084000000|2017-04-01 22:00:00|10657.7|10651.7|10663.3|10658.6|10669.4|10664.9|10657.7|10651.7|2956
1491170400000|2017-04-02 22:00:00|10663.4|10659.6|10668.9|10667.4|10682|10681|10642.7|10642|215504
1491256800000|2017-04-03 22:00:00|10668.8|10667.3|10679.8|10678.3|10684.3|10682.8|10636|10635|182584
1491343200000|2017-04-04 22:00:00|10680|10678.5|10667.6|10666|10689.8|10688.9|10636.2|10634|241282
1491429600000|2017-04-05 22:00:00|10667.7|10665.9|10643.2|10641.7|10685|10684|10629.3|10628.3|210544
1491516000000|2017-04-06 22:00:00|10643.3|10641.8|10591.6|10589|10669.3|10666.4|10581|10580.2|288125
1491688800000|2017-04-08 22:00:00|10585.5|10581.5|10585.6|10581.7|10592.4|10587.8|10583.6|10581.5|2657
1491775200000|2017-04-09 22:00:00|10584.1|10582|10594.9|10592.7|10607.1|10606.5|10570.2|10569.2|167740
1491861600000|2017-04-10 22:00:00|10595|10592.8|10606.5|10605|10630.7|10629.9|10579|10578.2|168884
1491948000000|2017-04-11 22:00:00|10606.4|10604.9|10669.5|10668|10676.1|10675.1|10589.1|10588.5|188698
1492034400000|2017-04-12 22:00:00|10669.3|10667.8|10617.2|10615.5|10678.1|10677.5|10609.5|10608.9|174116
1492120800000|2017-04-13 22:00:00|10617|10615.6|10613.8|10610.1|10630.8|10629.3|10606.6|10605.4|83032
1492293600000|2017-04-15 22:00:00|10623|10612|10611.2|10607.1|10626.1|10615.5|10608.8|10603.5|3870
1492380000000|2017-04-16 22:00:00|10611.1|10606.8|10647.5|10644.2|10671.4|10669.9|10603.7|10602.2|122215
1492466400000|2017-04-17 22:00:00|10647|10644.4|10730.9|10729.4|10736.7|10735.9|10637.6|10636.7|200363
1492552800000|2017-04-18 22:00:00|10731|10729.5|10711.6|10710.1|10737.7|10736.8|10700.2|10699.3|162587
1492639200000|2017-04-19 22:00:00|10711.4|10709.9|10716.4|10714.9|10778|10777.4|10710|10708.6|169386
1492725600000|2017-04-20 22:00:00|10716.2|10714.7|10729|10724.8|10738.5|10737.9|10682.6|10682|163924
1492898400000|2017-04-22 22:00:00|10911|10905|10899.7|10896.7|10939.2|10933.5|10881.1|10877.7|21027
1492984800000|2017-04-23 22:00:00|10899.6|10896.5|10865.8|10864.3|10901.7|10898|10821.2|10820.3|286140
1493071200000|2017-04-24 22:00:00|10865.7|10864.2|10928.7|10927.2|10950.3|10949.7|10851.8|10851|197991
1493157600000|2017-04-25 22:00:00|10928.6|10927.1|10905.9|10904.4|10951.6|10950.7|10855.9|10854.7|254034
1493244000000|2017-04-26 22:00:00|10906|10904.5|10874.9|10873.4|10933.7|10932.7|10852|10851.2|246275
1493330400000|2017-04-27 22:00:00|10875|10873.5|10898|10894.5|10948.4|10947.3|10857.3|10856.2|244539
1493503200000|2017-04-29 22:00:00|10919.8|10908.8|10899.7|10893.4|10922.6|10913.5|10894.9|10887.7|4256
1493589600000|2017-04-30 22:00:00|10898.7|10895.6|10898.7|10897.2|10924.2|10923.6|10884.5|10883.4|126479
1493676000000|2017-05-01 22:00:00|10898.8|10897.3|10929.6|10928.1|10934.2|10933|10888.5|10887.9|170052
1493762400000|2017-05-02 22:00:00|10929.2|10927.7|10885.1|10883.6|10937.6|10936.7|10883.3|10882.1|215744
1493848800000|2017-05-03 22:00:00|10885.3|10883.8|10980|10978.5|10987.9|10987|10875.4|10874.7|238853
1493935200000|2017-05-04 22:00:00|10980.6|10979.1|11000.4|10998.7|11000.7|10999.1|10950|10947.6|227294
1494108000000|2017-05-06 22:00:00|11021.3|11017.6|11014.3|11011.5|11026.6|11021.9|11005.2|11001.3|8401
1494194400000|2017-05-07 22:00:00|11014.1|11011.6|10923.1|10921.6|11015.7|11013|10916.6|10915.9|206435
1494280800000|2017-05-08 22:00:00|10923|10921.5|10879.9|10876.7|10933.8|10933.2|10863.8|10862.8|178404
1494367200000|2017-05-09 22:00:00|10879.8|10876.4|10868.2|10866.7|10898.5|10897.9|10853.7|10853.1|158440
1494453600000|2017-05-10 22:00:00|10868.3|10866.8|10862.9|10861.4|10893.4|10892.8|10839.5|10838.9|142631
1494540000000|2017-05-11 22:00:00|10862.8|10861.3|10933.4|10929.8|10934.7|10934.1|10856|10855.1|147032
1494712800000|2017-05-13 22:00:00|10932.2|10928|10933.5|10932|10939.2|10934.5|10930.1|10924.2|2046
1494799200000|2017-05-14 22:00:00|10933.6|10932.1|10977.8|10976.3|10990|10989.4|10922.9|10921.8|124788
1494885600000|2017-05-15 22:00:00|10978.1|10976.6|11081.7|11080.2|11097.6|11097|10977.5|10976|174475
1494972000000|2017-05-16 22:00:00|11081.5|11080|11166.3|11164.8|11171.6|11170.1|11081.5|11080|222809
1495058400000|2017-05-17 22:00:00|11166.2|11164.7|11101.9|11100.4|11172.7|11171.8|11076.1|11075|309952
1495144800000|2017-05-18 22:00:00|11101.8|11100.3|11208.3|11206.6|11212.4|11211.7|11099.4|11097.9|195447
1495317600000|2017-05-20 22:00:00|11206.7|11203.5|11204.8|11199.9|11213.8|11207.5|11187.2|11182.2|4371
1495404000000|2017-05-21 22:00:00|11202.8|11200|11238|11236.5|11264.4|11263.3|11161.8|11161.1|218611
1495490400000|2017-05-22 22:00:00|11237.7|11236.2|11185.5|11183.5|11269.2|11268|11175.5|11174.6|275532
1495576800000|2017-05-23 22:00:00|11185.4|11183.9|11214.5|11213|11220.9|11219.9|11168.8|11167.9|257103
1495663200000|2017-05-24 22:00:00|11214.6|11213.1|11210.3|11208.2|11250.8|11250.1|11194|11193.4|187567
1495749600000|2017-05-25 22:00:00|11210.1|11208|11182.8|11180.9|11235|11234.4|11161|11160|191327
1495922400000|2017-05-27 22:00:00|11184.2|11181.3|11178.2|11174.6|11184.2|11181.3|11173.8|11165.2|1062
1496008800000|2017-05-28 22:00:00|11178.3|11174.7|11152.9|11151.4|11190.7|11189.7|11151.9|11150.4|101212
1496095200000|2017-05-29 22:00:00|11153|11151.5|11180.8|11179.3|11206.1|11205.3|11109.8|11109.2|207788
1496181600000|2017-05-30 22:00:00|11180.7|11179.2|11244.1|11242.6|11253|11252|11164.8|11163.9|199181
1496268000000|2017-05-31 22:00:00|11244|11242.5|11214.7|11213.2|11257.5|11256.5|11202.5|11201.5|153197
1496354400000|2017-06-01 22:00:00|11214.8|11213.3|11282.8|11281.1|11285.9|11285.1|11205.3|11204.7|171559
1496527200000|2017-06-03 22:00:00|11277.6|11273|11281.8|11276.2|11287.8|11281.8|11273.5|11268.6|3072
1496613600000|2017-06-04 22:00:00|11280.6|11277.8|11255.8|11254.3|11285.3|11283.2|11234.6|11234|130998
1496700000000|2017-06-05 22:00:00|11255.7|11254.2|11278.8|11277.3|11284.6|11284|11240.8|11240.2|133913
1496786400000|2017-06-06 22:00:00|11278.7|11277.2|11259.9|11258.4|11283.4|11282.3|11204.4|11203.4|138584
1496872800000|2017-06-07 22:00:00|11260|11258.5|11206.2|11204.7|11269.6|11269|11195.3|11194.1|197022
1496959200000|2017-06-08 22:00:00|11206.1|11204.6|11196.8|11195.3|11216.6|11215.6|11166.8|11166.2|220849
1497132000000|2017-06-10 22:00:00|11206.3|11199.8|11206.5|11202.8|11222.5|11211.6|11205.5|11199.8|1932
1497218400000|2017-06-11 22:00:00|11206.3|11204.3|11206.5|11205|11232.7|11232|11192.3|11191.4|140338
1497304800000|2017-06-12 22:00:00|11206.4|11204.9|11209.6|11207.9|11225.4|11224.8|11185.7|11184.8|124869
1497391200000|2017-06-13 22:00:00|11209.5|11208.2|11218.1|11216.6|11296.6|11295.7|11193.4|11192.3|286945
1497477600000|2017-06-14 22:00:00|11218|11216.5|11147.9|11146.4|11229.3|11228.5|11132.5|11131.6|229237
1497564000000|2017-06-15 22:00:00|11147.8|11146.3|11197.1|11194.5|11202.5|11201.4|11138.9|11138.3|143870
1497736800000|2017-06-17 22:00:00|11210.5|11200.8|11201.8|11195.7|11212.3|11207.4|11199.4|11195.7|2273
1497823200000|2017-06-18 22:00:00|11200.1|11196.6|11150.8|11149.3|11213.3|11212.7|11143.5|11142.6|133207
1497909600000|2017-06-19 22:00:00|11150.7|11149.2|11135.4|11133.8|11165.4|11164.8|11119.2|11118.4|153916
1497996000000|2017-06-20 22:00:00|11135.3|11133.9|11168.6|11167.1|11170.2|11168.8|11127.7|11127.1|139945
1498082400000|2017-06-21 22:00:00|11168.7|11167.2|11152.4|11150.9|11178.5|11177.7|11139.7|11139.1|120295
1498168800000|2017-06-22 22:00:00|11152.3|11150.8|11194.6|11193.1|11209.4|11208.8|11145.6|11144.9|106801
1498341600000|2017-06-24 22:00:00|11195.2|11192|11198.1|11191.5|11208.4|11200.2|11193.1|11187|1461
1498428000000|2017-06-25 22:00:00|11197.8|11191.1|11183.6|11182.1|11220.2|11219.6|11172.1|11171.5|134830
1498514400000|2017-06-26 22:00:00|11183.7|11182.2|11336.2|11334.7|11350|11349.2|11179.3|11178.2|235626
1498600800000|2017-06-27 22:00:00|11336|11334.5|11376.8|11375.3|11391.8|11391.2|11292.2|11290.8|325154
1498687200000|2017-06-28 22:00:00|11376.9|11375.4|11441.7|11440.2|11446.1|11445.4|11375|11373.8|214541
1498773600000|2017-06-29 22:00:00|11441.8|11440.3|11425.7|11423.4|11446.3|11445.1|11392.5|11391.3|251207
1498946400000|2017-07-01 22:00:00|11425|11415.4|11423.6|11420.5|11428.2|11421|11417.4|11411.4|1951
1499032800000|2017-07-02 22:00:00|11423.2|11420|11365|11363.3|11428|11426.5|11355.3|11354.6|180804
1499119200000|2017-07-03 22:00:00|11364.8|11363.2|11347.9|11346.4|11377.9|11376.8|11336.8|11335.5|169772
1499205600000|2017-07-04 22:00:00|11347.8|11346.2|11351.5|11350|11369.1|11368.4|11312.7|11312.1|231137
1499292000000|2017-07-05 22:00:00|11351.4|11349.9|11422.9|11421.4|11425.8|11424.7|11330.3|11329.4|226185
1499378400000|2017-07-06 22:00:00|11422.8|11421.3|11402.9|11400|11440.9|11439.6|11380|11379.4|235643
1499551200000|2017-07-08 22:00:00|11398.1|11394.6|11400.5|11398|11404.3|11399.6|11394.5|11389.6|2882
1499637600000|2017-07-09 22:00:00|11400.6|11398.1|11398.4|11396.9|11418.7|11418.1|11382.1|11381.1|149434
1499724000000|2017-07-10 22:00:00|11398.3|11396.8|11465.3|11463.8|11480.2|11479.6|11383.2|11382.6|209275
1499810400000|2017-07-11 22:00:00|11465.5|11464|11413.5|11412|11490|11489.3|11392|11390.9|295821
1499896800000|2017-07-12 22:00:00|11413.4|11411.9|11401.2|11399.7|11456.4|11455.8|11370.8|11369.7|264605
1499983200000|2017-07-13 22:00:00|11401.1|11399.6|11468.4|11466.9|11472.8|11471.7|11391.8|11390.9|235025
1500156000000|2017-07-15 22:00:00|11475.5|11470.6|11471.9|11469.2|11476|11473.5|11468.4|11464.7|3077
1500242400000|2017-07-16 22:00:00|11471.8|11469.1|11479.3|11477.8|11487.5|11486.9|11435.1|11434.5|206713
1500328800000|2017-07-17 22:00:00|11479.4|11477.9|11554.5|11553|11583.8|11583.2|11471.9|11470.8|361545
1500415200000|2017-07-18 22:00:00|11554.6|11553.1|11518.8|11517.3|11556.2|11554.8|11510.3|11509.7|238992
1500501600000|2017-07-19 22:00:00|11518.6|11517.1|11633.3|11631.8|11659|11658.1|11479.6|11478.5|427027
1500588000000|2017-07-20 22:00:00|11633.4|11631.9|11663.2|11661.7|11683.7|11682.8|11619.5|11618.5|290284
1500760800000|2017-07-22 22:00:00|11668.3|11661.8|11669.4|11664.6|11675|11669.7|11665.5|11659.3|3248
1500847200000|2017-07-23 22:00:00|11669.5|11666.1|11637.8|11636.3|11685.1|11684.2|11626.2|11625.3|273606
1500933600000|2017-07-24 22:00:00|11637.9|11636.4|11648.8|11647.3|11712.9|11712|11631.2|11630.2|326673
1501020000000|2017-07-25 22:00:00|11648.7|11647.2|11747.8|11746.3|11748.9|11747.4|11613|11612.2|391545
1501106400000|2017-07-26 22:00:00|11747.9|11746.4|11676.1|11674.6|11777.8|11776.5|11650.4|11649.8|416872
1501192800000|2017-07-27 22:00:00|11676|11674.5|11751|11747.7|11764.6|11763.8|11671.5|11670.5|398894
1501365600000|2017-07-29 22:00:00|11752.1|11746.6|11755.3|11752.6|11762.7|11755.6|11747.6|11741.4|2562
1501452000000|2017-07-30 22:00:00|11755.5|11753.3|11836.7|11835.2|11846.5|11845.1|11723.5|11722.7|197388
1501538400000|2017-07-31 22:00:00|11836.8|11835.3|11806.6|11805.1|11839.6|11839|11785.4|11784.8|332668
1501624800000|2017-08-01 22:00:00|11806.7|11805.2|11855.8|11854.3|11911.4|11910|11794|11792.9|296715
1501711200000|2017-08-02 22:00:00|11855.7|11854.2|11871.4|11869.9|11894|11893|11830.9|11829.8|322065
1501797600000|2017-08-03 22:00:00|11871.5|11870|11774.9|11772.4|11890.2|11889|11728.5|11727.7|339732
1501970400000|2017-08-05 22:00:00|11776.6|11770.6|11777.5|11776|11779.9|11776.9|11773.1|11767.7|2037
1502056800000|2017-08-06 22:00:00|11777.4|11775.9|11796.1|11794.6|11815|11813.9|11771.7|11769.3|207840
1502143200000|2017-08-07 22:00:00|11796.2|11794.7|11750.9|11749.4|11824.8|11823.8|11715.6|11715|263572
1502229600000|2017-08-08 22:00:00|11751|11749.5|11760.5|11759|11764.8|11763.7|11689.4|11688.5|352724
1502316000000|2017-08-09 22:00:00|11760.6|11759.1|11772.5|11771|11786.2|11785|11704.5|11703.4|348799
1502402400000|2017-08-10 22:00:00|11772.4|11770.9|11822.1|11820.6|11848.2|11847.3|11748.9|11748.3|309462
1502575200000|2017-08-12 22:00:00|11826.5|11816.4|11825.1|11822.9|11831.2|11827.4|11819.8|11812.7|3997
1502661600000|2017-08-13 22:00:00|11825.2|11823|11777|11775.5|11839.3|11838.2|11770.2|11769.2|220355
1502748000000|2017-08-14 22:00:00|11777.1|11775.6|11736.2|11734.7|11793.6|11792.7|11687.5|11686.6|279024
1502834400000|2017-08-15 22:00:00|11736.4|11734.9|11772.3|11770.8|11779.3|11778.5|11681.8|11680.3|335809
1502920800000|2017-08-16 22:00:00|11772.4|11770.6|11727.7|11724.4|11790.8|11789.8|11662.7|11661.5|367586
1503007200000|2017-08-17 22:00:00|11727.6|11724.5|11762.3|11758.3|11775.2|11774.4|11708.9|11707.8|296643
1503180000000|2017-08-19 22:00:00|11766.5|11755.5|11758.8|11757.2|11769.5|11761.3|11756.6|11746.2|2043
1503266400000|2017-08-20 22:00:00|11758.6|11757.3|11814.2|11812.7|11828.7|11827.9|11731.4|11730.8|215078
1503352800000|2017-08-21 22:00:00|11814.9|11813|11765.8|11764.3|11825.2|11824.2|11745.5|11744.5|235927
1503439200000|2017-08-22 22:00:00|11765.9|11764.4|11810.3|11808.8|11823.9|11823|11740.6|11739.5|293284
1503525600000|2017-08-23 22:00:00|11810.2|11808.7|11800.9|11799.4|11818.9|11817.7|11784.5|11783.4|282053
1503612000000|2017-08-24 22:00:00|11801|11799.5|11923.5|11921.5|11942.7|11941.2|11773.6|11772.6|395461
1503784800000|2017-08-26 22:00:00|11954.5|11950.7|11945|11943.5|11962|11952.6|11942|11934.7|3369
1503871200000|2017-08-27 22:00:00|11944.9|11943.4|11978.9|11977.4|11985.8|11983.6|11917.3|11916.2|314026
1503957600000|2017-08-28 22:00:00|11978.8|11977.3|11969.1|11967.6|12071.1|12070.1|11946.6|11945.4|558037
1504044000000|2017-08-29 22:00:00|11969.2|11967.7|11894.9|11893.4|11985.1|11984.1|11880.7|11879.5|454207
1504130400000|2017-08-30 22:00:00|11895|11892.7|11921.6|11920.1|11922.8|11921.2|11823.3|11822.5|483054
1504216800000|2017-08-31 22:00:00|11921.7|11920|11862.1|11860.3|11980.7|11979.5|11850.3|11848.8|478513
1504389600000|2017-09-02 22:00:00|11885.3|11879.8|11880.6|11878.4|11893.8|11884.8|11878.2|11870|4937
1504476000000|2017-09-03 22:00:00|11880.4|11878.2|11898.1|11895.4|11922.9|11921.9|11875.3|11872.8|279610
1504562400000|2017-09-04 22:00:00|11898.2|11895.3|11915|11913|11941.4|11940.5|11868.6|11867.6|464597
1504648800000|2017-09-05 22:00:00|11915.1|11912.9|11922.4|11920.7|11951|11950.1|11903.3|11902.3|441455
1504735200000|2017-09-06 22:00:00|11922.5|11920.6|12020|12018.5|12060.3|12059.2|11914.4|11913.6|585614
1504821600000|2017-09-07 22:00:00|12019.9|12018.4|12036.6|12034.6|12093.4|12092.5|12015.1|12014|565822
1504994400000|2017-09-09 22:00:00|12016.9|12010.6|12024.3|12021.8|12030.9|12025.1|12015|12008.9|3509
1505080800000|2017-09-10 22:00:00|12025|12021.4|11955.7|11954.2|12030.3|12029.4|11947.8|11947.2|391422
1505167200000|2017-09-11 22:00:00|11955.6|11954.1|11966.1|11964.6|11979|11978.1|11926.6|11926|420768
1505253600000|2017-09-12 22:00:00|11966|11964.5|11889|11887|11995.6|11994.8|11873.2|11872.4|426800
1505340000000|2017-09-13 22:00:00|11889.2|11887.1|11915.1|11913.4|11923.1|11922.1|11838.6|11837.1|532998
1505426400000|2017-09-14 22:00:00|11915.2|11913.3|11949|11944.5|11988.4|11986.9|11901.4|11900.5|507425
1505599200000|2017-09-16 22:00:00|11935.4|11927.9|11936.3|11933.8|11938.5|11935.2|11921.5|11916.9|3477
1505685600000|2017-09-17 22:00:00|11936.4|11933.9|11952.5|11951|11970.2|11969.3|11915.3|11914.3|420891
1505772000000|2017-09-18 22:00:00|11952.6|11951.1|11996.4|11994.9|12007.3|12006.5|11952.5|11951|477805
1505858400000|2017-09-19 22:00:00|11996.5|11995|11895|11893.4|12035.6|12033.7|11862.1|11860.6|499002
1505944800000|2017-09-20 22:00:00|11895.2|11893.3|11941|11939.5|11954.6|11953.6|11866.1|11864.9|483130
1506031200000|2017-09-21 22:00:00|11941.1|11939.6|11949.9|11946.3|12005.3|12004.4|11937.2|11936.6|425376
1506204000000|2017-09-23 22:00:00|11906.1|11902.1|11916.7|11914.4|11917.7|11915|11898.6|11893.6|5400
1506290400000|2017-09-24 22:00:00|11916.8|11914.9|11847.4|11845.9|11937.4|11936.5|11832.3|11831.5|464941
1506376800000|2017-09-25 22:00:00|11847.3|11845.8|11792.3|11790.8|11862.1|11861.4|11757.8|11756.5|457884
1506463200000|2017-09-26 22:00:00|11792.4|11790.9|11745|11743.5|11796|11795.1|11717.3|11716.5|459635
1506549600000|2017-09-27 22:00:00|11745.1|11743.6|11784.6|11783.1|11805|11804|11721.5|11720.2|459667
1506636000000|2017-09-28 22:00:00|11784.4|11782.9|11816.7|11813.2|11833.4|11832.3|11772.9|11771.8|421872
1506808800000|2017-09-30 22:00:00|11794.9|11789.9|11808.2|11806.2|11811.5|11808.8|11792.5|11787.5|4904
1506895200000|2017-10-01 22:00:00|11808.3|11806.1|11734.5|11733|11816.2|11815|11730.4|11729.5|378789
1506981600000|2017-10-02 22:00:00|11734.6|11733.1|11737.8|11736.3|11774.3|11773.3|11696.5|11695.6|356475
1507068000000|2017-10-03 22:00:00|11737.7|11736.2|11758|11756.5|11790|11787.6|11737.3|11735.8|358047
1507154400000|2017-10-04 22:00:00|11757.9|11756.4|11712.2|11710.7|11779.7|11778.8|11699.3|11698.6|347748
1507240800000|2017-10-05 22:00:00|11712.1|11710.6|11736.2|11733.6|11739.4|11738.7|11669.8|11668.6|419744
1507413600000|2017-10-07 22:00:00|11739.6|11733.1|11738.4|11736.9|11741.9|11738.6|11731.6|11726.6|2871
1507500000000|2017-10-08 22:00:00|11738.3|11736.8|11742|11740.5|11756.7|11755.9|11719.9|11719|186732
1507586400000|2017-10-09 22:00:00|11741.9|11740.4|11809.2|11807.7|11826.4|11824.9|11739.7|11738.5|364421
1507672800000|2017-10-10 22:00:00|11809.1|11807.6|11861.5|11860|11870|11869|11795.6|11794.7|372656
1507759200000|2017-10-11 22:00:00|11861.4|11859.9|11832.2|11830.7|11880.5|11879.5|11827.3|11826.4|294170
1507845600000|2017-10-12 22:00:00|11832.3|11830.8|11821.9|11819.1|11875.6|11875|11805.7|11805|344170
1508018400000|2017-10-14 22:00:00|11819.5|11810.5|11812|11810.1|11820.5|11816.9|11811.9|11807.8|3424
1508104800000|2017-10-15 22:00:00|11811.9|11810.2|11797.9|11796.4|11820.5|11819.6|11780.9|11779.8|240406
1508191200000|2017-10-16 22:00:00|11797.8|11796.3|11766.5|11765|11798.6|11797.1|11736.4|11735.5|253702
1508277600000|2017-10-17 22:00:00|11766.6|11765.1|11793.2|11791.7|11806|11805.2|11730.5|11729.5|255482
1508364000000|2017-10-18 22:00:00|11793.3|11791.8|11847.5|11846|11858.6|11857.9|11768.4|11767.4|325089
1508450400000|2017-10-19 22:00:00|11847.4|11845.9|11781.1|11777.9|11858.8|11857.8|11762.8|11761.8|320419
1508623200000|2017-10-21 22:00:00|11762.8|11758.8|11772.8|11771.3|11775.6|11773|11762.3|11758.8|3944
1508709600000|2017-10-22 22:00:00|11772.9|11771.4|11749.9|11748.4|11777.9|11777.1|11725.3|11724.2|254261
1508796000000|2017-10-23 22:00:00|11750|11748.5|11764.5|11763|11793.9|11792.7|11743.1|11741.9|263946
1508882400000|2017-10-24 22:00:00|11764.6|11763.1|11816.6|11815.1|11818.4|11817.5|11753.4|11752.4|344095
1508968800000|2017-10-25 22:00:00|11816.7|11815.2|11654.9|11653.4|11837.3|11836.5|11640.8|11639.8|437238
1509055200000|2017-10-26 22:00:00|11654.8|11653.3|11612.1|11607.1|11656.2|11655|11574.4|11573.5|400722
1509228000000|2017-10-28 22:00:00|11614.6|11604.5|11595.4|11594.8|11617.1|11614.6|11594.3|11593.2|8722
1509318000000|2017-10-29 23:00:00|11595.3|11594.7|11643.9|11642.4|11658.4|11657.8|11595.3|11594.2|258426
1509404400000|2017-10-30 23:00:00|11644|11642.5|11650.5|11649|11661.8|11661.2|11625.6|11623.5|259946
1509490800000|2017-10-31 23:00:00|11650.6|11649.1|11619.5|11618|11658.1|11657.1|11606.6|11605.7|319870
1509577200000|2017-11-01 23:00:00|11619.4|11617.9|11657.6|11657|11688.1|11687.2|11617.9|11616.7|399917
1509663600000|2017-11-02 23:00:00|11658|11656.5|11609.9|11608.4|11694|11689.8|11599.5|11598.6|293204
1509836400000|2017-11-04 23:00:00|11621.8|11610.8|11616.1|11614.6|11622.6|11618.2|11609.2|11600.6|4804
1509922800000|2017-11-05 23:00:00|11616.2|11614.7|11611|11609.5|11625|11623.9|11580.6|11579.9|257140
1510009200000|2017-11-06 23:00:00|11611.1|11609.6|11594.1|11592.6|11616.5|11615.4|11554.3|11553.3|277019
1510095600000|2017-11-07 23:00:00|11594|11592.5|11594.3|11592.8|11612|11610.9|11579.4|11578.6|226703
1510182000000|2017-11-08 23:00:00|11593.8|11593.2|11644.9|11643|11655.5|11654.9|11586|11585.3|327298
1510268400000|2017-11-09 23:00:00|11644.8|11642.9|11665.5|11663.7|11678.7|11677.8|11623.2|11622.5|216147
1510441200000|2017-11-11 23:00:00|11661|11650.5|11658.6|11657|11669.8|11662.4|11656.6|11650.5|4987
1510527600000|2017-11-12 23:00:00|11658.7|11656.9|11665.5|11664|11675.9|11675.1|11637.8|11637|173741
1510614000000|2017-11-13 23:00:00|11665.4|11663.9|11798.9|11797.4|11805.8|11804.9|11661.7|11660.7|279831
1510700400000|2017-11-14 23:00:00|11798.8|11797.3|11770.7|11769.2|11861.8|11860.7|11769.4|11767.8|373040
1510786800000|2017-11-15 23:00:00|11770.6|11769.1|11771.6|11770.1|11801.7|11800.7|11756.9|11755.8|286911
1510873200000|2017-11-16 23:00:00|11771.7|11770.2|11793|11788.4|11822.7|11821.7|11765.7|11764.9|288544
1511046000000|2017-11-18 23:00:00|11793.3|11782.3|11767.7|11764.9|11799.1|11796.6|11766.9|11764.8|13492
1511132400000|2017-11-19 23:00:00|11767.5|11765|11735|11733.5|11809.3|11808.5|11723|11721.5|330536
1511218800000|2017-11-20 23:00:00|11734.9|11733.4|11734.6|11733.1|11758.6|11757.6|11713.1|11712.5|286294
1511305200000|2017-11-21 23:00:00|11734.7|11733.2|11819.6|11818.1|11827.5|11826.9|11734|11732.5|284522
1511391600000|2017-11-22 23:00:00|11819.5|11818|11851.1|11849.6|11856.7|11855.8|11813.5|11812.5|196819
1511478000000|2017-11-23 23:00:00|11851.2|11849.7|11932.7|11927.7|11945.1|11944.2|11837.1|11836.1|247934
1511650800000|2017-11-25 23:00:00|11945.4|11937.4|11936.2|11934.7|11945.5|11939.7|11925.5|11920.4|8756
1511737200000|2017-11-26 23:00:00|11936.1|11934.6|11900.5|11899|11961.7|11961.1|11894.6|11892.5|273840
1511823600000|2017-11-27 23:00:00|11900.6|11899.1|11847.6|11846.1|11920.8|11919.8|11827.4|11826.5|373488
1511910000000|2017-11-28 23:00:00|11847.7|11846.2|11850.4|11848.9|11883.7|11882.7|11817.9|11816.1|328689
1511996400000|2017-11-29 23:00:00|11850.3|11848.8|11890.8|11889.3|11932.3|11931.4|11809.2|11808.6|382942
1512082800000|2017-11-30 23:00:00|11890.7|11889.2|11899.7|11897.7|11941.1|11940.2|11851.1|11850.3|524832
1512255600000|2017-12-02 23:00:00|11858.8|11852.8|11870.2|11868.7|11875.4|11871.7|11858.8|11852.8|7207
1512342000000|2017-12-03 23:00:00|11870.1|11868.6|11869|11867.5|11879.5|11878.4|11829.5|11828.5|331873
1512428400000|2017-12-04 23:00:00|11868.5|11867.9|11829.6|11828.1|11877.4|11876.5|11801.1|11800.2|300861
1512514800000|2017-12-05 23:00:00|11829.5|11828|11804|11802.5|11848.8|11847.9|11780.9|11780.3|282535
1512601200000|2017-12-06 23:00:00|11804.1|11802.6|11776.7|11775.2|11815.5|11814.6|11772.3|11771.4|239488
1512687600000|2017-12-07 23:00:00|11776.6|11775.1|11775.3|11772.6|11777.5|11776.5|11730.5|11729.5|288389
1512860400000|2017-12-09 23:00:00|11767.1|11761.1|11770.5|11769|11774.1|11770.2|11765.1|11758.6|5265
1512946800000|2017-12-10 23:00:00|11770.4|11768.9|11773.9|11772.4|11812.3|11811.6|11764.4|11763.8|194157
1513033200000|2017-12-11 23:00:00|11774|11772.3|11737.6|11736.1|11793.1|11792.5|11717.8|11717.2|220154
1513119600000|2017-12-12 23:00:00|11737.7|11736.2|11826.6|11825.1|11835.5|11834|11729.7|11729|310312
1513206000000|2017-12-13 23:00:00|11826.5|11825|11766.2|11764.7|11863.6|11862.6|11765.1|11764.1|379273
1513292400000|2017-12-14 23:00:00|11766.4|11764.9|11753.4|11748.8|11812.8|11812.2|11750.3|11747.5|266825
1513465200000|2017-12-16 23:00:00|11747.5|11738.4|11748.3|11745.3|11752.9|11749.1|11739.1|11736.4|6517
1513551600000|2017-12-17 23:00:00|11748|11745.6|11783.7|11782.2|11835.1|11834.2|11741|11739.6|238276
1513638000000|2017-12-18 23:00:00|11783.8|11782.3|11842.6|11841.1|11849.3|11848.7|11776.8|11775.8|265834
1513724400000|2017-12-19 23:00:00|11842.7|11841.2|11873.4|11871.9|11902.6|11901.6|11829.3|11828.4|260945
1513810800000|2017-12-20 23:00:00|11873.3|11871.8|11867.2|11865.7|11890.4|11889.4|11849.7|11848.7|233663
1513897200000|2017-12-21 23:00:00|11867.3|11865.8|11864.5|11860.8|11869.6|11868.4|11817.3|11816.3|246841
1514156400000|2017-12-24 23:00:00|11875.3|11865.8|11873|11870.8|11883.8|11872.8|11868.5|11857.5|5130
1514242800000|2017-12-25 23:00:00|11873.7|11870.1|11861.6|11859.3|11879.9|11878.7|11846.9|11845.9|123203
1514329200000|2017-12-26 23:00:00|11861.7|11859.8|11900.2|11898.5|11911.1|11910.1|11855.4|11854.3|209315
1514415600000|2017-12-27 23:00:00|11900.3|11898.7|11939.4|11937.9|11959.6|11958.9|11897.2|11896.2|201583
1514502000000|2017-12-28 23:00:00|11939.5|11938|12007.2|12002.2|12026.2|12025.3|11937.3|11936.4|209373
1514761200000|2017-12-31 23:00:00|12001.9|11992.9|12016|12013.5|12019.8|12016.5|12001.9|11992.9|3591
1514847600000|2018-01-01 23:00:00|12015.9|12013.6|12058.4|12056.9|12082.4|12081.1|12004.3|12000.9|246105
1514934000000|2018-01-02 23:00:00|12058|12057.4|12011.7|12010.2|12067.1|12066.1|12001.5|12000.5|247566
1515020400000|2018-01-03 23:00:00|12011.6|12010.1|12072.4|12070.9|12089.4|12088.8|12004.7|12003.7|271140
1515106800000|2018-01-04 23:00:00|12072.3|12070.8|12032.4|12030.9|12083.8|12082.5|12021|12020|269035
1515279600000|2018-01-06 23:00:00|12030.1|12024.1|12033.1|12030.3|12040.2|12035.1|12025.5|12019.5|4231
1515366000000|2018-01-07 23:00:00|12033.2|12030.4|11969|11967.5|12052.8|12052.1|11956|11955.4|225818
1515452400000|2018-01-08 23:00:00|11969.1|11967.6|11936.5|11935|11976.4|11975.5|11915.8|11915.2|255571
1515538800000|2018-01-09 23:00:00|11936.6|11935.1|11950.3|11948.8|12019|12018.1|11923.5|11922.6|411456
1515625200000|2018-01-10 23:00:00|11950.4|11948.9|12039.3|12037.8|12059.7|12058.8|11929.6|11928.8|405896
1515711600000|2018-01-11 23:00:00|12039.5|12038|12202.8|12197.8|12219.4|12217.9|12031.2|12030.3|503400
1515884400000|2018-01-13 23:00:00|12198.5|12197|12204|12202.5|12211.1|12207|12192.3|12186.6|6312
1515970800000|2018-01-14 23:00:00|12203.9|12202.4|12265.5|12264|12297.4|12296.4|12188|12187.1|397910
1516057200000|2018-01-15 23:00:00|12265.6|12264.1|12257.1|12255.6|12284.1|12283.2|12195.4|12194.5|440254
1516143600000|2018-01-16 23:00:00|12257|12255.5|12166.2|12164.7|12324.2|12322.7|12165.9|12164.4|566674
1516230000000|2018-01-17 23:00:00|12166.5|12165|12241.8|12240.3|12265.7|12264.9|12166.2|12164.7|450642
1516316400000|2018-01-18 23:00:00|12241.7|12240|12219.1|12214.5|12296.3|12295.4|12215.1|12214.1|454349
1516489200000|2018-01-20 23:00:00|12273.8|12271.3|12260.4|12257.9|12277.4|12273.3|12256.8|12254.2|6444
1516575600000|2018-01-21 23:00:00|12260.5|12258|12261|12259.5|12267.8|12267|12214.1|12213.4|356507
1516662000000|2018-01-22 23:00:00|12261.1|12259.6|12298|12296.5|12307.4|12306.1|12223.3|12222.4|424386
1516748400000|2018-01-23 23:00:00|12298.1|12296.6|12405.1|12403.6|12415.9|12414.8|12291.2|12289.7|583059
1516834800000|2018-01-24 23:00:00|12405.2|12403.7|12374.4|12372.7|12538.9|12537.7|12364.3|12363.3|965539
1516921200000|2018-01-25 23:00:00|12374.7|12372.2|12431.3|12427.6|12494.3|12493.4|12373.9|12372|739176
1517094000000|2018-01-27 23:00:00|12431.1|12420.1|12417.3|12414.7|12435.3|12428.7|12413.6|12411.6|7114
1517180400000|2018-01-28 23:00:00|12416.8|12415|12382.9|12381.3|12433.2|12432.1|12337.2|12336.1|564850
1517266800000|2018-01-29 23:00:00|12383.2|12381.7|12406|12404.5|12454.9|12453.8|12335|12334|599407
1517353200000|2018-01-30 23:00:00|12406.1|12404.6|12413.2|12411.7|12475.5|12474.7|12386.9|12386.1|736709
1517439600000|2018-01-31 23:00:00|12413.3|12411.8|12505.7|12504|12524|12522.5|12385.4|12384.8|608306
1517526000000|2018-02-01 23:00:00|12505.8|12504.3|12459.8|12454.8|12518.9|12518|12409.3|12408.7|664303
1517698800000|2018-02-03 23:00:00|12443.8|12432.8|12432.3|12430.8|12448|12443.6|12429.9|12424|6725
1517785200000|2018-02-04 23:00:00|12432.2|12430.7|12376.4|12374.9|12476|12474.8|12363.3|12361.9|616187
1517871600000|2018-02-05 23:00:00|12376.3|12374.8|12381.8|12379.8|12435.5|12434.2|12314.2|12313.6|595871
1517958000000|2018-02-06 23:00:00|12382|12379.7|12254.9|12253.4|12407.1|12406|12246.2|12245|601580
1518044400000|2018-02-07 23:00:00|12254.8|12253.3|12248.3|12246.7|12295.9|12294.9|12212.4|12211.4|825162
1518130800000|2018-02-08 23:00:00|12248.4|12246.8|12253.8|12250.8|12288|12287.2|12205.9|12204.9|766020
1518303600000|2018-02-10 23:00:00|12254.7|12248.7|12253.3|12251.8|12256.6|12252.5|12244.4|12236|2810
1518390000000|2018-02-11 23:00:00|12253.5|12252|12291.7|12290.2|12299.5|12298|12235.3|12234.1|430768
1518476400000|2018-02-12 23:00:00|12291.8|12290.3|12351.3|12349.8|12371.9|12370.9|12284.8|12283.9|469176
1518562800000|2018-02-13 23:00:00|12351|12349.5|12454.8|12453.3|12466|12464.9|12276.7|12275.2|689005
1518649200000|2018-02-14 23:00:00|12455|12453.5|12501.6|12500.1|12511.2|12510.3|12448.5|12447.3|607582
1518735600000|2018-02-15 23:00:00|12501.9|12500.4|12411.9|12410.3|12556.3|12555.7|12393.5|12392.9|571674
1518908400000|2018-02-17 23:00:00|12408.4|12402.4|12416.2|12414.3|12418.2|12416.2|12401.3|12396|6847
1518994800000|2018-02-18 23:00:00|12416.3|12414.8|12407.1|12405.6|12435.9|12435|12369.4|12368.3|350803
1519081200000|2018-02-19 23:00:00|12407.2|12405.5|12336|12334.2|12413.2|12411.7|12320.1|12319.2|466499
1519167600000|2018-02-20 23:00:00|12336.1|12334.3|12276.5|12275|12361.1|12359.8|12274.1|12272.6|531851
1519254000000|2018-02-21 23:00:00|12276.4|12274.9|12330.9|12329.3|12352.9|12352|12259.9|12259|472123
1519340400000|2018-02-22 23:00:00|12331|12329.1|12297.2|12294.2|12338.2|12336.7|12280.1|12279.1|375154
1519513200000|2018-02-24 23:00:00|12295.5|12287.7|12289.5|12287.9|12309.6|12300.8|12286.2|12283.9|5531
1519599600000|2018-02-25 23:00:00|12289.6|12288.1|12313.7|12312.2|12355.7|12355|12278.1|12277.1|394004
1519686000000|2018-02-26 23:00:00|12313.6|12312.1|12236.2|12234.7|12347.3|12346.3|12221.7|12220.5|485635
1519772400000|2018-02-27 23:00:00|12236.1|12234.6|12193.5|12192|12242.5|12241.5|12188.2|12187.3|445476
1519858800000|2018-02-28 23:00:00|12193.6|12192.1|12275.4|12273.9|12275.8|12274.6|12155|12154.1|555737
1519945200000|2018-03-01 23:00:00|12275.5|12274|12321.3|12318.2|12337.1|12335.7|12251.8|12250.9|509560
1520118000000|2018-03-03 23:00:00|12321.1|12315.1|12347.3|12345.2|12368.9|12364|12321.1|12315.1|20817
1520204400000|2018-03-04 23:00:00|12347.4|12345.4|12335|12333.5|12349.6|12348.8|12269.3|12268.2|521595
1520290800000|2018-03-05 23:00:00|12335.1|12333.6|12421.6|12420.1|12425.1|12423.5|12328.3|12327.4|554080
1520377200000|2018-03-06 23:00:00|12421.7|12420.2|12411.4|12409.9|12446.6|12445.1|12385.2|12383.9|559426
1520463600000|2018-03-07 23:00:00|12411.5|12410|12314|12312.5|12447.2|12445.9|12298.3|12297.4|607665
1520550000000|2018-03-08 23:00:00|12314.3|12312.4|12306.5|12304.9|12335.2|12334.1|12273.5|12272.3|525714
1520722800000|2018-03-10 23:00:00|12319|12308|12311|12310.4|12319.4|12313.2|12307.5|12305.8|5090
1520809200000|2018-03-11 23:00:00|12311.1|12310.5|12334|12333.4|12346.4|12345.4|12290.6|12290|332245
1520895600000|2018-03-12 23:00:00|12334.1|12333.5|12394.6|12393.1|12408.1|12407.3|12314.8|12313.7|424523
1520982000000|2018-03-13 23:00:00|12394|12393.4|12369.1|12367.6|12413.5|12412.6|12347.5|12346.6|383186
1521068400000|2018-03-14 23:00:00|12369.2|12367.7|12306.9|12305.4|12384.8|12383.5|12300.5|12299.6|390896
1521154800000|2018-03-15 23:00:00|12306.6|12306|12290.8|12288.4|12337|12336.1|12260.4|12259.7|335254
1521327600000|2018-03-17 23:00:00|12290.6|12280.1|12285.7|12285.1|12297.3|12291.8|12284.8|12277|5564
1521414000000|2018-03-18 23:00:00|12286.1|12284.6|12335.6|12334.1|12360.3|12358.6|12258.4|12257.5|412393
1521500400000|2018-03-19 23:00:00|12335.8|12334.3|12246.3|12244.8|12355.6|12354.6|12239.9|12239|407747
1521586800000|2018-03-20 23:00:00|12246.2|12244.7|12343.1|12342.5|12350.8|12349.9|12243.7|12242.7|493989
1521673200000|2018-03-21 23:00:00|12343.4|12341.9|12321.2|12319.7|12389.1|12388.5|12285.6|12284.9|559039
1521759600000|2018-03-22 23:00:00|12321.3|12319.8|12354.6|12352.6|12374.3|12373.3|12316.7|12315.6|463968
1521932400000|2018-03-24 23:00:00|12345.5|12342.2|12359.4|12357.8|12364.3|12360.7|12345.5|12340|2085
1522015200000|2018-03-25 22:00:00|12362.3|12357.3|12448.5|12447|12462.4|12461.5|12352.1|12351.2|378242
1522101600000|2018-03-26 22:00:00|12448.4|12446.9|12406.3|12404.8|12477.3|12476.3|12372.6|12371.5|436885
1522188000000|2018-03-27 22:00:00|12406.2|12404.7|12310.9|12309.4|12422.4|12421.5|12300.3|12299.4|434354
1522274400000|2018-03-28 22:00:00|12310.7|12309.2|12303|12301.5|12336.4|12335.5|12284.2|12283.4|405120
1522360800000|2018-03-29 22:00:00|12302.8|12301.3|12323|12318|12331.7|12330.2|12290.9|12287.9|144195
1522533600000|2018-03-31 22:00:00|12332.1|12321.1|12325|12320|12332.1|12323.4|12319.6|12315.6|972
1522620000000|2018-04-01 22:00:00|12325.1|12320.1|12302.7|12301.2|12345.9|12344.8|12281.8|12280.6|243030
1522706400000|2018-04-02 22:00:00|12302.5|12301.1|12271.2|12269.7|12336.5|12335.9|12254|12253.3|359557
1522792800000|2018-04-03 22:00:00|12271.1|12269.1|12283.1|12281.6|12315.4|12314.7|12257.2|12256.5|375001
1522879200000|2018-04-04 22:00:00|12283.2|12281.7|12240.2|12238.7|12291|12289.9|12218.7|12217.6|359231
1522965600000|2018-04-05 22:00:00|12240.1|12238.6|12283.3|12279.9|12291.5|12290.8|12215|12214.4|495505
1523138400000|2018-04-07 22:00:00|12280.2|12274.4|12278.8|12276.9|12291.2|12285.4|12277.3|12273.7|3325
1523224800000|2018-04-08 22:00:00|12278.7|12277.2|12325.3|12322.5|12331.1|12330.5|12260.7|12259.6|396369
1523311200000|2018-04-09 22:00:00|12324.9|12322.6|12354.2|12352.7|12378.6|12377.1|12303.1|12302.1|435255
1523397600000|2018-04-10 22:00:00|12354.3|12352.8|12368.3|12366.6|12398|12395.9|12347.3|12346.4|404504
1523484000000|2018-04-11 22:00:00|12368.4|12366.7|12327.2|12325.7|12380.5|12379.7|12299.7|12298.7|397982
1523570400000|2018-04-12 22:00:00|12326.8|12325.3|12331.8|12328.1|12346.6|12345.8|12307.3|12306.3|332458
1523743200000|2018-04-14 22:00:00|12334.9|12328.9|12330.8|12328.5|12344|12336.9|12326.7|12321.3|4216
1523829600000|2018-04-15 22:00:00|12331|12328.3|12381.6|12380.1|12395.1|12394.5|12324.4|12323.1|291925
1523916000000|2018-04-16 22:00:00|12381.3|12379.8|12375|12373.5|12414.3|12413.6|12336.6|12335.5|324967
1524002400000|2018-04-17 22:00:00|12374.7|12373.2|12379.5|12378|12398.2|12397.1|12342.1|12340.9|363776
1524088800000|2018-04-18 22:00:00|12379.6|12378.1|12346.8|12345.3|12400.9|12400|12329.2|12328.6|414775
1524175200000|2018-04-19 22:00:00|12346.9|12345.2|12289.1|12286.4|12353.5|12352.9|12250|12249.3|360497
1524348000000|2018-04-21 22:00:00|12270.3|12262.5|12283.7|12282.2|12287.9|12284.2|12269|12258|2276
1524434400000|2018-04-22 22:00:00|12283.8|12282.3|12209.5|12208|12290.7|12289.4|12197.9|12196.7|349284
1524520800000|2018-04-23 22:00:00|12209.4|12207.9|12234.7|12233.2|12245.5|12244.8|12182.1|12181|385199
1524607200000|2018-04-24 22:00:00|12234.4|12232.9|12163.4|12161.9|12239.7|12238.6|12160.5|12159.1|360400
1524693600000|2018-04-25 22:00:00|12163.2|12161.7|12105.8|12104.3|12210.9|12209.8|12096.7|12095.2|494050
1524780000000|2018-04-26 22:00:00|12106|12104.5|12132.6|12129.4|12134.2|12132.7|12055.8|12054.8|385019
1524952800000|2018-04-28 22:00:00|12133.1|12127.1|12128.8|12127.3|12133.1|12129.5|12121.2|12117.1|5024
1525039200000|2018-04-29 22:00:00|12128.9|12127.4|12081.1|12077.6|12139.4|12138.6|12064.6|12063.5|380874
1525125600000|2018-04-30 22:00:00|12080.9|12078.2|11993.6|11992.1|12085.1|12084.1|11981.4|11980.8|337364
1525212000000|2018-05-01 22:00:00|11993.2|11991.7|11956.6|11955.1|12032.3|12031.6|11938.3|11937.2|528592
1525298400000|2018-05-02 22:00:00|11956.7|11955.2|11988.1|11986.1|12009.5|12008.7|11947.9|11946.9|528496
1525384800000|2018-05-03 22:00:00|11988.7|11987.1|11963.9|11960.2|11996.5|11995.3|11910.8|11910.2|399470
1525557600000|2018-05-05 22:00:00|11960.3|11955|11959.1|11956.9|11970|11965.9|11956.6|11952.2|4100
1525644000000|2018-05-06 22:00:00|11958.9|11957.4|11922.8|11921.3|11978.7|11978|11898|11896.8|317179
1525730400000|2018-05-07 22:00:00|11922.7|11921.2|11862.7|11861.1|11939.7|11938.7|11838.4|11837.7|446969
1525816800000|2018-05-08 22:00:00|11862.6|11861.2|11852.9|11850.8|11897.9|11896.9|11823|11822.1|418341
1525903200000|2018-05-09 22:00:00|11852.8|11851|11916.9|11915.4|11947|11946.4|11843.4|11842.4|530579
1525989600000|2018-05-10 22:00:00|11916.6|11915.1|11943.7|11938.7|11968.9|11967.4|11891.5|11890.4|374540
1526162400000|2018-05-12 22:00:00|11950.1|11944.8|11949.3|11947.3|11955.5|11948.2|11941|11935.6|4787
1526248800000|2018-05-13 22:00:00|11949.2|11947.2|11927.5|11926|11996.8|11996|11923.9|11922.1|360207
1526335200000|2018-05-14 22:00:00|11927.4|11925.9|11838.9|11837.4|11939.4|11938.3|11820.4|11819.3|506940
1526421600000|2018-05-15 22:00:00|11838.8|11837.3|11812.2|11810.7|11855.1|11854.2|11763.4|11762.8|573693
1526508000000|2018-05-16 22:00:00|11812.3|11810.6|11796.4|11794.5|11838.5|11837.4|11776.7|11775.9|486621
1526594400000|2018-05-17 22:00:00|11796.3|11794.3|11771.9|11770|11823.1|11822.2|11750.1|11749|378794
1526767200000|2018-05-19 22:00:00|11781|11771.1|11769.1|11767.6|11781|11775.8|11769.1|11765.6|2926
1526853600000|2018-05-20 22:00:00|11769.2|11767.7|11794.6|11793.1|11796.5|11795.4|11716.9|11716.1|361553
1526940000000|2018-05-21 22:00:00|11794.3|11792.8|11779|11777.5|11830.8|11829.7|11756.9|11756|449547
1527026400000|2018-05-22 22:00:00|11779.1|11777.6|11704.1|11702.4|11790.8|11789.5|11676.2|11674.9|611436
1527112800000|2018-05-23 22:00:00|11704|11702.3|11723.4|11721.3|11751.1|11750.3|11691|11690|511180
1527199200000|2018-05-24 22:00:00|11723.3|11721.4|11652|11647|11734.5|11733.4|11646.5|11645|479103
1527372000000|2018-05-26 22:00:00|11690|11684.2|11689.4|11687.9|11693.8|11690.5|11681.1|11675.6|7991
1527458400000|2018-05-27 22:00:00|11689.3|11687.5|11625.3|11623.8|11729.3|11728.2|11607.8|11606.8|405637
1527544800000|2018-05-28 22:00:00|11624.9|11623.4|11545.5|11543.4|11640.5|11639.6|11510.2|11509.3|730715
1527631200000|2018-05-29 22:00:00|11545.7|11543.9|11668.4|11666.9|11677.1|11676.1|11519|11517.6|713521
1527717600000|2018-05-30 22:00:00|11669.6|11667.4|11693.1|11691.6|11725.1|11724.3|11641.4|11640.3|632936
1527804000000|2018-05-31 22:00:00|11693.2|11691.5|11659.9|11658.4|11719|11718|11617.2|11616.3|533918
1527976800000|2018-06-02 22:00:00|11663.4|11656.7|11663.6|11661.3|11673.5|11668.2|11661.1|11656.3|4028
1528063200000|2018-06-03 22:00:00|11663.9|11661.7|11697.6|11696.1|11745.4|11744.4|11661.7|11660.4|414032
1528149600000|2018-06-04 22:00:00|11697.7|11696.2|11718.3|11716.8|11733.1|11732.1|11653|11651.6|448778
1528236000000|2018-06-05 22:00:00|11718.8|11717.3|11778.1|11776.1|11796.6|11795.5|11714.2|11713.1|444911
1528322400000|2018-06-06 22:00:00|11778|11776.3|11798.8|11797.3|11840.5|11839.9|11775.2|11773.9|449424
1528408800000|2018-06-07 22:00:00|11798.4|11796.8|11770.2|11767.1|11811.4|11810.2|11727.4|11726.4|452669
1528581600000|2018-06-09 22:00:00|11778.3|11771.5|11776|11773.5|11780.9|11776.7|11774.1|11768.4|3812
1528668000000|2018-06-10 22:00:00|11776.2|11772.9|11783.4|11781.9|11821.5|11820.6|11772.2|11770|337395
1528754400000|2018-06-11 22:00:00|11782.9|11781.4|11745.3|11743.3|11810.1|11808.9|11733.3|11732.7|433593
1528840800000|2018-06-12 22:00:00|11745.1|11743.1|11795|11793.5|11802|11800.8|11726.2|11724.7|404835
1528927200000|2018-06-13 22:00:00|11794.9|11793.4|11576.1|11574.6|11853|11851.8|11563.5|11562|575320
1529013600000|2018-06-14 22:00:00|11575.9|11574.4|11609.7|11605.6|11627.9|11627|11543.6|11542.5|508209
1529186400000|2018-06-16 22:00:00|11605.8|11601|11595.8|11594.3|11607.1|11602.1|11587.1|11581.1|9901
1529272800000|2018-06-17 22:00:00|11595.7|11594.1|11622.3|11620.8|11627.1|11624.1|11565.7|11564.7|338167
1529359200000|2018-06-18 22:00:00|11622.1|11620.6|11585.7|11584.2|11645.4|11644.5|11530.8|11530.2|572223
1529445600000|2018-06-19 22:00:00|11585.8|11583.9|11574.5|11573|11601|11599.9|11536.9|11535.8|452142
1529532000000|2018-06-20 22:00:00|11574.3|11572.7|11608.5|11606.6|11634.3|11633.4|11508.4|11507.6|619933
1529618400000|2018-06-21 22:00:00|11609.6|11607.4|11660.4|11656.7|11675.9|11674.9|11601|11599.9|518241
1529791200000|2018-06-23 22:00:00|11658.5|11654.7|11666.5|11664.5|11671.7|11668.3|11658.5|11653.4|6341
1529877600000|2018-06-24 22:00:00|11666.6|11664.6|11702.2|11699.6|11713.7|11712.9|11628.7|11627.6|475225
1529964000000|2018-06-25 22:00:00|11701.3|11699.5|11647.9|11646.3|11721.5|11720.5|11635|11634.2|522181
1530050400000|2018-06-26 22:00:00|11647.8|11646.2|11559.9|11558.4|11672.9|11672|11540.8|11539.9|571002
1530136800000|2018-06-27 22:00:00|11559.8|11558.3|11563.1|11560.9|11601.4|11600.3|11527.6|11526.4|565185
1530223200000|2018-06-28 22:00:00|11563.3|11560.8|11686.6|11681.8|11691.3|11690.2|11558.7|11557.6|656820
1530396000000|2018-06-30 22:00:00|11637.4|11631.6|11669.1|11665.1|11699.2|11691|11635.7|11631.6|16147
1530482400000|2018-07-01 22:00:00|11669|11665.2|11635.9|11634.4|11683.3|11682.3|11591.5|11590.6|374442
1530568800000|2018-07-02 22:00:00|11636|11634.5|11660.1|11657.3|11673.8|11673|11620.7|11619.5|385006
1530655200000|2018-07-03 22:00:00|11660.2|11656.9|11656.9|11655.3|11682.6|11681.6|11630.9|11629.8|296719
1530741600000|2018-07-04 22:00:00|11656.8|11655.2|11691|11689.3|11721.7|11720|11650.2|11649.4|392539
1530828000000|2018-07-05 22:00:00|11690.9|11689.2|11745.9|11741.9|11768.6|11767.1|11680.4|11679.4|340099
1531000800000|2018-07-07 22:00:00|11753.6|11746.4|11749.8|11746.3|11757.7|11752.9|11743.2|11736.7|7856
1531087200000|2018-07-08 22:00:00|11749.9|11746.5|11749|11747.5|11791.6|11790.6|11733|11731.6|354278
1531173600000|2018-07-09 22:00:00|11749.1|11747.6|11740|11738.5|11763.9|11762.5|11690.6|11689.5|358021
1531260000000|2018-07-10 22:00:00|11740.1|11738.6|11675.1|11673|11759.2|11758.3|11665.8|11664.6|506440
1531346400000|2018-07-11 22:00:00|11675.2|11672.9|11669.7|11668.2|11696.6|11695.6|11650.1|11649.1|400699
1531432800000|2018-07-12 22:00:00|11669.8|11668.3|11688.1|11685|11689.5|11686.6|11613.2|11612.3|383298
1531605600000|2018-07-14 22:00:00|11695.4|11685.6|11687.8|11685.2|11696.4|11691.5|11684.9|11678.1|6515
1531692000000|2018-07-15 22:00:00|11687.4|11685.4|11711|11709.5|11726.2|11725.2|11676|11674.7|295875
1531778400000|2018-07-16 22:00:00|11710.8|11709.2|11659.8|11658.2|11745.1|11744.5|11649.7|11649.1|340192
1531864800000|2018-07-17 22:00:00|11659.5|11657.9|11644.9|11643.4|11665.9|11664.8|11602.3|11601|385800
1531951200000|2018-07-18 22:00:00|11644.8|11643.3|11646.4|11644.4|11679.4|11677.9|11575.2|11574.3|533324
1532037600000|2018-07-19 22:00:00|11646.3|11644.8|11723.6|11719.9|11739.7|11738.7|11626.6|11625.6|557081
1532210400000|2018-07-21 22:00:00|11737.6|11729.8|11725.2|11723.7|11739.6|11732.8|11724|11721.5|4618
1532296800000|2018-07-22 22:00:00|11725.1|11723.6|11690.2|11687.9|11751|11750.4|11684|11682.9|360832
1532383200000|2018-07-23 22:00:00|11690.1|11688|11684|11682.5|11717.8|11716.7|11654.9|11653.8|363692
1532469600000|2018-07-24 22:00:00|11684.1|11682.6|11726|11723.1|11739.6|11738.1|11664.3|11663.6|394529
1532556000000|2018-07-25 22:00:00|11725.8|11723|11640.2|11638.7|11744.7|11743.6|11638.7|11637.2|388696
1532642400000|2018-07-26 22:00:00|11640.1|11638.6|11659.7|11654.7|11665.1|11664.1|11620.7|11619.9|310287
1532815200000|2018-07-28 22:00:00|11661.7|11657.2|11659.4|11657.7|11662.6|11659|11655.9|11651.7|4085
1532901600000|2018-07-29 22:00:00|11659.5|11657.8|11705.8|11704.3|11719.6|11718.7|11648.4|11647.5|243544
1532988000000|2018-07-30 22:00:00|11705.9|11704.4|11688.7|11687.2|11746.9|11745.8|11684.4|11683.1|351417
1533074400000|2018-07-31 22:00:00|11688.5|11687|11661|11659.5|11700.5|11699.6|11657.5|11656.6|308237
1533160800000|2018-08-01 22:00:00|11661.1|11659.6|11587.5|11585.4|11668.3|11667.4|11582.1|11581.1|304296
1533247200000|2018-08-02 22:00:00|11587.7|11585.3|11569.2|11567.1|11611.3|11610.5|11560.7|11559.9|316079
1533420000000|2018-08-04 22:00:00|11575.3|11565.6|11569.8|11568.3|11578.2|11570.8|11568.4|11564|3221
1533506400000|2018-08-05 22:00:00|11569.3|11567.8|11553.5|11551.6|11571.3|11570.4|11530.3|11529.7|228444
1533592800000|2018-08-06 22:00:00|11553.8|11552.3|11597.6|11596.1|11608.8|11608|11551.9|11550.9|233432
1533679200000|2018-08-07 22:00:00|11597.5|11596|11615.1|11613.6|11629.2|11628.1|11573.4|11572.5|253671
1533765600000|2018-08-08 22:00:00|11614.8|11613.3|11528.7|11528.1|11620.5|11619.2|11526|11525.1|273329
1533852000000|2018-08-09 22:00:00|11529.1|11527.6|11414.2|11409.5|11537.4|11536.3|11388.4|11387.4|567743
1534024800000|2018-08-11 22:00:00|11376.1|11370.8|11388.1|11383.9|11390.5|11386|11371.2|11366.2|7882
1534111200000|2018-08-12 22:00:00|11389|11385.5|11406.9|11405.4|11433.7|11432.6|11365.3|11364.3|431976
1534197600000|2018-08-13 22:00:00|11406.4|11405.3|11346.7|11344.6|11430|11429.3|11330.5|11329.3|351649
1534284000000|2018-08-14 22:00:00|11346.9|11344.9|11346.7|11345.2|11356.1|11354.8|11301.3|11300.2|365653
1534370400000|2018-08-15 22:00:00|11346.8|11345.3|11375.6|11374|11409.9|11408.9|11336.2|11335.3|399438
1534456800000|2018-08-16 22:00:00|11375.7|11373.8|11439.5|11437.3|11445.8|11444.7|11366.8|11365.7|312724
1534629600000|2018-08-18 22:00:00|11441.9|11436.6|11437.6|11436.1|11443.4|11439.9|11437|11433.4|1283
1534716000000|2018-08-19 22:00:00|11437.7|11436.2|11491.3|11489.8|11492.6|11490.9|11394.6|11393.8|270891
1534802400000|2018-08-20 22:00:00|11491.5|11490|11572.5|11571|11602.3|11601|11485.9|11484.6|385708
1534888800000|2018-08-21 22:00:00|11572.6|11571.1|11595.5|11593.8|11624.1|11622.8|11553.5|11552.4|332696
1534975200000|2018-08-22 22:00:00|11595.6|11593.7|11544.9|11542.5|11600.6|11599.7|11530.2|11529.4|341632
1535061600000|2018-08-23 22:00:00|11544.8|11542.4|11623|11620.3|11640.3|11639.2|11535.2|11534.1|326773
1535234400000|2018-08-25 22:00:00|11635.3|11624.3|11625.2|11622.6|11635.3|11624.5|11611.1|11608.3|1951
1535320800000|2018-08-26 22:00:00|11624.4|11622.9|11680|11678.5|11694.2|11693.5|11594.7|11593.7|277962
1535407200000|2018-08-27 22:00:00|11680.1|11678.6|11694|11692.2|11734.4|11733.3|11662.9|11661.9|333016
1535493600000|2018-08-28 22:00:00|11694.1|11692.3|11709.5|11708.9|11710.6|11709.8|11652.2|11651.3|344996
1535580000000|2018-08-29 22:00:00|11709.8|11708.3|11668.1|11666.4|11719.3|11718.1|11642|11640.8|358531
1535666400000|2018-08-30 22:00:00|11668.4|11666.5|11604.6|11600.7|11691.2|11690|11584.9|11583.5|397147
1535839200000|2018-09-01 22:00:00|11608.9|11597.9|11598.2|11595.7|11613.1|11603.4|11592.5|11582|3467
1535925600000|2018-09-02 22:00:00|11598.5|11595.6|11615.4|11613.9|11628.8|11627.7|11589.3|11588.5|195939
1536012000000|2018-09-03 22:00:00|11615.2|11613.7|11581.8|11580.2|11619.1|11617.4|11530.5|11529.3|288283
1536098400000|2018-09-04 22:00:00|11581.7|11580.3|11634.3|11632.7|11641.2|11639.7|11543.2|11542.2|295665
1536184800000|2018-09-05 22:00:00|11634.2|11632.5|11624.1|11622.6|11660.1|11659.1|11605.9|11604.9|290982
1536271200000|2018-09-06 22:00:00|11624.3|11622.8|11553.9|11552.3|11650.7|11649.3|11550.9|11549.5|285525
1536444000000|2018-09-08 22:00:00|11553.1|11549|11552.4|11550.8|11560.9|11557.1|11548.4|11545.5|4143
1536530400000|2018-09-09 22:00:00|11553|11551|11597|11595.5|11616.9|11616|11526.5|11525.6|210803
1536616800000|2018-09-10 22:00:00|11597.1|11595.6|11601.5|11600|11645.2|11643.9|11565.9|11564.8|215545
1536703200000|2018-09-11 22:00:00|11601.4|11599.9|11630.2|11627.9|11650.3|11649.5|11570.3|11569.2|233610
1536789600000|2018-09-12 22:00:00|11630.7|11627.6|11690.6|11689.1|11701.8|11700.9|11609.5|11608.5|233373
1536876000000|2018-09-13 22:00:00|11690.7|11689|11624.3|11621|11722.4|11721.4|11620.9|11620|216473
1537048800000|2018-09-15 22:00:00|11622.5|11615.7|11628.8|11625.7|11636.6|11632.1|11620.9|11615.4|3208
1537135200000|2018-09-16 22:00:00|11628.7|11625.6|11686.2|11684.7|11698.9|11697.9|11618.3|11617.3|187441
1537221600000|2018-09-17 22:00:00|11686.1|11684.6|11671.9|11670.4|11725.2|11724.1|11652.4|11651.4|284498
1537308000000|2018-09-18 22:00:00|11672|11670.5|11673.7|11671.4|11715.8|11714.8|11650.5|11649.6|260593
1537394400000|2018-09-19 22:00:00|11673.5|11671.3|11778.2|11776.2|11785.3|11784.3|11669.5|11668|275728
1537480800000|2018-09-20 22:00:00|11778.3|11776.1|11752.1|11747.1|11803.5|11802.5|11733.1|11732.1|245398
1537653600000|2018-09-22 22:00:00|11752.6|11747.8|11747.4|11744.6|11756.1|11752.3|11741.2|11732.9|4381
1537740000000|2018-09-23 22:00:00|11747.5|11744.5|11750.9|11748.3|11816.1|11814.9|11724.5|11723.6|225109
1537826400000|2018-09-24 22:00:00|11751.3|11748.5|11766.4|11764.2|11793.3|11792.4|11731.2|11730.2|246986
1537912800000|2018-09-25 22:00:00|11766.3|11764.5|11743.5|11742|11799|11797.5|11726.3|11725.4|260989
1537999200000|2018-09-26 22:00:00|11743.4|11741.9|11639.9|11638.4|11758|11757|11638.9|11637.3|303302
1538085600000|2018-09-27 22:00:00|11639.5|11638|11605.3|11602.4|11652.1|11651.1|11569.9|11569.3|277175
1538258400000|2018-09-29 22:00:00|11629.4|11619.4|11611.8|11610.1|11629.7|11625|11608|11603|3879
1538344800000|2018-09-30 22:00:00|11611.6|11609.9|11575.6|11573.6|11625.1|11624.5|11563.9|11563|248399
1538431200000|2018-10-01 22:00:00|11575.5|11573.5|11547.8|11546.2|11580.7|11580.1|11505.5|11504.3|210295
1538517600000|2018-10-02 22:00:00|11547.5|11546|11482.1|11480.6|11594.4|11593.5|11464.8|11463.8|240824
1538604000000|2018-10-03 22:00:00|11482.2|11480.7|11514.9|11513|11543.5|11542.5|11463.7|11462.8|235838
1538690400000|2018-10-04 22:00:00|11515|11512.7|11525.5|11520.5|11550.6|11549.3|11484.3|11483.5|226012
1538863200000|2018-10-06 22:00:00|11527.5|11516.5|11524.2|11521.1|11530.2|11527.1|11521.8|11516.4|2892
1538949600000|2018-10-07 22:00:00|11524|11521.2|11492.9|11490.9|11530.4|11529.4|11460.2|11459.1|172230
1539036000000|2018-10-08 22:00:00|11493.2|11490.8|11493.8|11491.7|11504.5|11503.2|11432.5|11431.6|246788
1539122400000|2018-10-09 22:00:00|11493.3|11491.5|11528.2|11526.5|11546.3|11545.2|11480.2|11479.3|241328
1539208800000|2018-10-10 22:00:00|11528.1|11526.4|11592.6|11591.1|11600.1|11599.2|11528|11525.9|329255
1539295200000|2018-10-11 22:00:00|11592.5|11591|11561|11557.7|11611.5|11610.3|11534.9|11534.1|235794
1539468000000|2018-10-13 22:00:00|11550.1|11543.3|11553|11551.5|11556|11551.5|11540.6|11534.2|1170
1539554400000|2018-10-14 22:00:00|11553.2|11551.7|11583.1|11581.6|11606.7|11606.1|11543.5|11542.9|173967
1539640800000|2018-10-15 22:00:00|11583.2|11581.7|11573|11571.5|11622.2|11620.8|11566.3|11565.2|209800
1539727200000|2018-10-16 22:00:00|11573.1|11571.6|11501.2|11498.9|11581.2|11580.4|11496.4|11495.1|258917
1539813600000|2018-10-17 22:00:00|11501.1|11498.8|11457.8|11455.7|11528.1|11527.1|11449.5|11448.7|280979
1539900000000|2018-10-18 22:00:00|11457.6|11455.6|11517.2|11514.2|11535.5|11534.4|11433.3|11432.5|276816
1540072800000|2018-10-20 22:00:00|11517.1|11509.8|11515.7|11513.5|11521.3|11516.4|11513.1|11507|2017
1540159200000|2018-10-21 22:00:00|11515.4|11513.7|11465.8|11464.1|11550.5|11549.9|11456|11455|202410
1540245600000|2018-10-22 22:00:00|11465.7|11464.3|11472.6|11471|11494.3|11493.4|11439.7|11438.6|219713
1540332000000|2018-10-23 22:00:00|11472.5|11470.9|11398.2|11396.7|11477.3|11476.5|11379.6|11377.9|238624
1540418400000|2018-10-24 22:00:00|11398.3|11396.8|11374.4|11372.5|11433.4|11432.3|11356.5|11355.8|221432
1540504800000|2018-10-25 22:00:00|11374.5|11373|11404.3|11401.7|11421.7|11420.8|11336.1|11335.5|239606
1540677600000|2018-10-27 22:00:00|11393.8|11389.3|11404.9|11403.4|11405.8|11403.8|11393.7|11388.9|5895
1540767600000|2018-10-28 23:00:00|11404.8|11403.3|11373.8|11372.3|11417|11416.3|11361|11360.2|204139
1540854000000|2018-10-29 23:00:00|11374.1|11372.6|11343.3|11342.7|11388.9|11387.6|11340.8|11338|186973
1540940400000|2018-10-30 23:00:00|11343.4|11342.8|11317.4|11316.8|11360.5|11359.9|11302.4|11301.4|192425
1541026800000|2018-10-31 23:00:00|11317.5|11316.9|11405.2|11403.7|11424.9|11424.1|11313.1|11312.4|204570
1541113200000|2018-11-01 23:00:00|11405.3|11403.8|11388.2|11385.6|11456.3|11455.7|11372.6|11371.9|189097
1541286000000|2018-11-03 23:00:00|11403.8|11400.1|11392.1|11390.5|11403.8|11400.1|11388.6|11378.9|19195
1541372400000|2018-11-04 23:00:00|11392|11390.5|11409.3|11407.8|11424.3|11423.7|11354.6|11353.1|146234
1541458800000|2018-11-05 23:00:00|11409.2|11407.7|11420.8|11418.9|11438.5|11437.6|11391.8|11391|158617
1541545200000|2018-11-06 23:00:00|11420.5|11418.6|11431.3|11429.8|11500.7|11499.6|11395.5|11394|260839
1541631600000|2018-11-07 23:00:00|11431.4|11429.9|11365|11363.5|11447.6|11446.5|11352|11351|199718
1541718000000|2018-11-08 23:00:00|11365.1|11363.6|11335.9|11334.4|11369.8|11368.8|11316.6|11316|178146
1541890800000|2018-11-10 23:00:00|11316.7|11313.9|11318|11316.4|11341.5|11330.5|11315.3|11311|9104
1541977200000|2018-11-11 23:00:00|11318.4|11316.9|11221|11219.5|11330.9|11330.3|11216.1|11215.1|171002
1542063600000|2018-11-12 23:00:00|11221.3|11219.7|11300.3|11298.8|11300.7|11299.1|11220.6|11219.1|213156
1542150000000|2018-11-13 23:00:00|11300.1|11298.6|11314.4|11312.9|11348.7|11347.2|11263.5|11262.8|246457
1542236400000|2018-11-14 23:00:00|11314.5|11313|11324.3|11322.7|11363.2|11362.1|11271.2|11269.8|249297
1542322800000|2018-11-15 23:00:00|11324.4|11323|11419.9|11416.7|11422.3|11420.2|11322|11320.9|200186
1542495600000|2018-11-17 23:00:00|11404.5|11401.5|11417.5|11416|11422.7|11420.3|11404.1|11398.2|4872
1542582000000|2018-11-18 23:00:00|11417.7|11416.2|11453.6|11452.1|11465.5|11464.3|11394.3|11393.7|154310
1542668400000|2018-11-19 23:00:00|11453.7|11452.2|11368.1|11366.6|11472.8|11472.2|11358.9|11358|180187
1542754800000|2018-11-20 23:00:00|11368|11366.5|11385.4|11383.9|11425.5|11424.5|11365.9|11365.3|171737
1542841200000|2018-11-21 23:00:00|11385.5|11384|11404.8|11403.3|11434.8|11433.9|11384.9|11382.6|145714
1542927600000|2018-11-22 23:00:00|11404.7|11403.2|11340.3|11335.3|11422|11420.9|11328.6|11326.8|153533
1543100400000|2018-11-24 23:00:00|11345.5|11338.4|11337.2|11335.7|11345.6|11341.2|11335.3|11331.3|4037
1543186800000|2018-11-25 23:00:00|11337.4|11335.9|11331.5|11330|11384.2|11383.6|11325.3|11324.3|174844
1543273200000|2018-11-26 23:00:00|11331.4|11329.9|11295.3|11293.4|11344.2|11343.6|11277.7|11276.9|184378
1543359600000|2018-11-27 23:00:00|11295.2|11293.5|11369.3|11367.6|11388.6|11387.1|11267.5|11266.9|189504
1543446000000|2018-11-28 23:00:00|11369.4|11367.5|11389.1|11387.6|11402.5|11401.5|11349.1|11348.5|187022
1543532400000|2018-11-29 23:00:00|11389.2|11387.7|11321.6|11318.7|11401.3|11400.3|11305.8|11305.1|168410
1543705200000|2018-12-01 23:00:00|11358.7|11356.2|11332.8|11331.3|11365.5|11357.6|11332.5|11331|11844
1543791600000|2018-12-02 23:00:00|11332.9|11331.4|11354.9|11353.4|11380.2|11379.6|11319.7|11318.6|199971
1543878000000|2018-12-03 23:00:00|11354.8|11353.3|11342.1|11340.1|11419.5|11418.5|11318.9|11318.3|236017
1543964400000|2018-12-04 23:00:00|11342.2|11340.3|11349.2|11347.5|11362.1|11361.1|11311.8|11310.3|159399
1544050800000|2018-12-05 23:00:00|11348.9|11347.6|11378.3|11376.6|11413.3|11412.4|11321.4|11320.5|270660
1544137200000|2018-12-06 23:00:00|11377.9|11376.4|11398|11393.5|11424.6|11423.4|11360.7|11359.7|220223
1544310000000|2018-12-08 23:00:00|11389.6|11384.9|11399.4|11397.4|11402.6|11398.4|11388.5|11383.5|7292
1544396400000|2018-12-09 23:00:00|11399.3|11397.3|11351.3|11350.7|11443.3|11442.6|11350.8|11350.1|208808
1544482800000|2018-12-10 23:00:00|11351.2|11350.6|11320.6|11319.1|11400.7|11400.1|11306.7|11306.1|188057
1544569200000|2018-12-11 23:00:00|11320.7|11319.2|11372.8|11371.3|11388.2|11387.1|11315.5|11314.4|200719
1544655600000|2018-12-12 23:00:00|11373|11371.5|11358.6|11356.2|11394.2|11393.3|11331.9|11330.4|176457
1544742000000|2018-12-13 23:00:00|11358.4|11356.4|11307.3|11302.9|11365.8|11364.9|11270.2|11269.6|163567
1544914800000|2018-12-15 23:00:00|11305|11300.5|11306.8|11305.1|11310.5|11307.9|11302.8|11297.8|3977
1545001200000|2018-12-16 23:00:00|11307.1|11305.6|11348.3|11346.8|11358.5|11357.6|11303.3|11301.7|168078
1545087600000|2018-12-17 23:00:00|11348.2|11346.7|11370.9|11369.4|11402.7|11402.1|11337.1|11336.5|175716
1545174000000|2018-12-18 23:00:00|11370.8|11369.3|11381|11379.5|11439.7|11439.1|11365|11363.5|215988
1545260400000|2018-12-19 23:00:00|11381.2|11379.4|11450.2|11448.2|11486.2|11485.6|11377.5|11376.9|250257
1545346800000|2018-12-20 23:00:00|11450|11448.4|11371.8|11366.8|11474.5|11473.9|11356.3|11355.5|242841
1545519600000|2018-12-22 23:00:00|11367.5|11361.5|11370.1|11367.6|11380.4|11370.7|11362.7|11355.5|8051
1545606000000|2018-12-23 23:00:00|11370.2|11367.8|11409.4|11404.4|11439.2|11438.5|11367.7|11364.4|206278
1545692400000|2018-12-24 23:00:00|11397.8|11387.1|11412.3|11404.9|11417.3|11406.6|11393.6|11385.2|4505
1545778800000|2018-12-25 23:00:00|11412|11404.2|11357.4|11355.4|11421.6|11419.1|11343.3|11342|144384
1545865200000|2018-12-26 23:00:00|11357.5|11354.9|11430.7|11429.2|11455|11453.9|11356.2|11353.2|274272
1545951600000|2018-12-27 23:00:00|11430.8|11430.2|11445.2|11440.2|11473.6|11472.5|11429.6|11427.5|242309
1546124400000|2018-12-29 23:00:00|11445.5|11439.5|11440.5|11439|11455.8|11444.8|11438.3|11427.6|2442
1546210800000|2018-12-30 23:00:00|11440.4|11438.9|11469|11464|11470.1|11467.1|11421.9|11420.9|177956
1546297200000|2018-12-31 23:00:00|11465|11454|11464.8|11459.8|11471.2|11463.4|11459.1|11448.1|4317
1546383600000|2019-01-01 23:00:00|11465|11460|11350.9|11332.7|11497.7|11496.8|11306|11291.5|262442
1546470000000|2019-01-02 23:00:00|11356|11330|11394.4|11392.9|11411.7|11411.1|11310.2|11307.1|309914
1546556400000|2019-01-03 23:00:00|11394.3|11392.8|11398.9|11395.3|11419.8|11419|11346|11345.1|253116
1546729200000|2019-01-05 23:00:00|11405.4|11394.6|11406.5|11404.2|11410.3|11405.3|11398.6|11390.7|3875
1546815600000|2019-01-06 23:00:00|11406.6|11404.3|11477|11475.4|11483.4|11482.5|11405.1|11403.9|195654
1546902000000|2019-01-07 23:00:00|11477.3|11475.1|11442.1|11440.3|11485.5|11484.4|11422.7|11421.2|199663
1546988400000|2019-01-08 23:00:00|11442.2|11440.4|11550.2|11548|11561.6|11557.8|11439.2|11438.2|248462
1547074800000|2019-01-09 23:00:00|11550.3|11548.2|11499.5|11496.8|11570.7|11569.6|11484.9|11483.9|231335
1547161200000|2019-01-10 23:00:00|11499.4|11496.9|11471.7|11466.7|11541.1|11540.1|11458.4|11456.9|206803
1547334000000|2019-01-12 23:00:00|11456|11451.4|11465.7|11464|11468|11465.2|11455.3|11450|4421
1547420400000|2019-01-13 23:00:00|11465.8|11464.3|11468.5|11466.2|11482.7|11481.9|11450.8|11450.2|182010
1547506800000|2019-01-14 23:00:00|11468.7|11466.3|11406.7|11405.2|11490.7|11489.6|11382.2|11381.5|238902
1547593200000|2019-01-15 23:00:00|11406.8|11405.3|11396|11394.5|11425.5|11424.7|11378.1|11377|202168
1547679600000|2019-01-16 23:00:00|11395.9|11394.4|11389.1|11387.2|11406.4|11405.8|11370.3|11369.7|200883
1547766000000|2019-01-17 23:00:00|11389.2|11387.1|11365.4|11362.3|11411.1|11410|11353.7|11353.1|182378
1547938800000|2019-01-19 23:00:00|11370|11359.5|11367|11364.9|11372.4|11366.7|11362.6|11358.1|4842
1548025200000|2019-01-20 23:00:00|11367.5|11364.2|11370.8|11369.3|11392.2|11390.9|11357.3|11356.7|130838
1548111600000|2019-01-21 23:00:00|11370.9|11369.4|11364.1|11362.6|11374.3|11373.7|11336.2|11335.5|157159
1548198000000|2019-01-22 23:00:00|11364|11362.5|11381.9|11379.8|11395|11394.1|11351.1|11350.5|172043
1548284400000|2019-01-23 23:00:00|11382.1|11379.9|11302.9|11301.4|11392.2|11391.4|11289.8|11288.7|233653
1548370800000|2019-01-24 23:00:00|11302.8|11301.3|11409.5|11404.8|11418.4|11417.4|11301.5|11300|221186
1548543600000|2019-01-26 23:00:00|11408.5|11399.6|11410.1|11408.6|11412.4|11409.5|11401.1|11394.7|3510
1548630000000|2019-01-27 23:00:00|11410.2|11408.7|11428.9|11427.1|11444.2|11443.5|11390.4|11389.8|166145
1548716400000|2019-01-28 23:00:00|11428.7|11427|11436|11434.2|11450.7|11450.1|11411.5|11410.9|207958
1548802800000|2019-01-29 23:00:00|11436.5|11434.1|11482|11480|11502.1|11501.5|11406.5|11405.8|218627
1548889200000|2019-01-30 23:00:00|11482.2|11480.4|11447.3|11445.8|11514.8|11514.2|11436.1|11435.4|224200
1548975600000|2019-01-31 23:00:00|11447.4|11445.9|11457.2|11453.7|11489.4|11488.2|11434.7|11433.9|189662
1549148400000|2019-02-02 23:00:00|11450.6|11447.4|11457.6|11455.4|11469|11458|11450|11444.5|4781
1549234800000|2019-02-03 23:00:00|11457.7|11455.3|11436.7|11434.6|11460.9|11460.3|11424.8|11424.2|160687
1549321200000|2019-02-04 23:00:00|11436.6|11434.3|11406.1|11404.1|11441.1|11440.3|11401.4|11400.7|158911
1549407600000|2019-02-05 23:00:00|11405.8|11404|11368.2|11366.2|11410.6|11409.4|11361.2|11360.1|157472
1549494000000|2019-02-06 23:00:00|11368.1|11366.6|11343.2|11341.7|11371.3|11368.3|11324.9|11324|162953
1549580400000|2019-02-07 23:00:00|11343.5|11342|11323.4|11321|11351.3|11350.7|11321.2|11319.1|135201
1549753200000|2019-02-09 23:00:00|11324|11320.9|11319.7|11318.1|11327.7|11323.5|11315.7|11311.5|6135
1549839600000|2019-02-10 23:00:00|11319.9|11318.2|11278|11276.5|11330.8|11329.9|11267.7|11266.8|134151
1549926000000|2019-02-11 23:00:00|11278.1|11276.6|11330.6|11328.8|11340.2|11339.5|11258.1|11257.4|145329
1550012400000|2019-02-12 23:00:00|11330.5|11328.6|11257.9|11256.4|11342.2|11341.3|11250.2|11248.4|148079
1550098800000|2019-02-13 23:00:00|11257.8|11256.3|11295.6|11294.1|11310.7|11309.6|11250.1|11249.5|168184
1550185200000|2019-02-14 23:00:00|11295.5|11294|11292.9|11291.4|11307|11306|11234.5|11233.5|163618
1550358000000|2019-02-16 23:00:00|11302.7|11295.9|11291.7|11289.8|11304.8|11297.3|11290|11288.5|2801
1550444400000|2019-02-17 23:00:00|11291.9|11289.6|11311|11309.3|11334.4|11333.8|11289.9|11288.7|123387
1550530800000|2019-02-18 23:00:00|11311.1|11309.4|11340.2|11338.6|11358.5|11357.3|11275.8|11275.2|163379
1550617200000|2019-02-19 23:00:00|11340.4|11338.5|11346.2|11344.7|11372.2|11371|11325|11324.3|165043
1550703600000|2019-02-20 23:00:00|11346.3|11344.8|11337.3|11335.8|11367.3|11366.3|11320.9|11318.9|179908
1550790000000|2019-02-21 23:00:00|11337.4|11335.9|11334.4|11330.9|11356.1|11355.5|11316.5|11315.3|149009
1550962800000|2019-02-23 23:00:00|11348.5|11344.9|11337.4|11335.7|11348.5|11344.9|11330.3|11322|6026
1551049200000|2019-02-24 23:00:00|11337.5|11335.8|11360.6|11359.1|11368.6|11367.4|11336|11334.2|145175
1551135600000|2019-02-25 23:00:00|11360.7|11359.2|11394|11392.5|11403.2|11402.6|11345.4|11344.5|165791
1551222000000|2019-02-26 23:00:00|11393.9|11392.4|11373.2|11371.7|11404.1|11403.5|11362.7|11361.7|175061
1551308400000|2019-02-27 23:00:00|11373.1|11371.6|11371.8|11370.3|11420.1|11419.5|11359.8|11359.2|189725
1551394800000|2019-02-28 23:00:00|11371.9|11370.4|11367|11362.5|11409.5|11408.5|11353.6|11353|165868
1551567600000|2019-03-02 23:00:00|11390.1|11385.3|11378|11377.4|11392.5|11386.9|11377|11371.2|4445
1551654000000|2019-03-03 23:00:00|11378.6|11377.1|11337.2|11335.1|11382.6|11380.8|11309.3|11308.7|153934
1551740400000|2019-03-04 23:00:00|11337.4|11335|11302.6|11299.4|11339.7|11338.6|11290|11289.4|154666
1551826800000|2019-03-05 23:00:00|11302.5|11299.5|11309.2|11307.7|11325.1|11324.5|11286|11284.9|139624
1551913200000|2019-03-06 23:00:00|11309.3|11307.8|11192.7|11191.2|11320.9|11320.3|11176.7|11175.4|188938
1551999600000|2019-03-07 23:00:00|11192.9|11191.4|11234.5|11231.3|11246.5|11245.9|11185.5|11184.9|172187
1552172400000|2019-03-09 23:00:00|11236.5|11229|11234.7|11234.1|11240.1|11235.1|11231|11228|4049
1552258800000|2019-03-10 23:00:00|11235.3|11233.8|11263.9|11262.4|11275.5|11272.9|11221.9|11221.3|164026
1552345200000|2019-03-11 23:00:00|11264|11262.5|11290.4|11288.9|11305.7|11304.6|11249.6|11248.6|181709
1552431600000|2019-03-12 23:00:00|11290|11289.4|11337.8|11337.2|11339.6|11338.1|11277.8|11277|158422
1552518000000|2019-03-13 23:00:00|11337.9|11337.3|11306.2|11305.6|11338.5|11337.4|11294.3|11293.7|168383
1552604400000|2019-03-14 23:00:00|11306.8|11305.3|11326.1|11323.9|11345|11344.2|11300.4|11299.8|135679
1552777200000|2019-03-16 23:00:00|11325.5|11319.5|11326.8|11326.2|11332|11327.7|11323.1|11318.6|2889
1552863600000|2019-03-17 23:00:00|11327.3|11325.8|11335.8|11334.3|11359.5|11358.9|11319.4|11318.4|123043
1552950000000|2019-03-18 23:00:00|11335.4|11334.8|11354.3|11352.8|11362.1|11361.5|11334|11333.4|127231
1553036400000|2019-03-19 23:00:00|11354.4|11352.9|11421.6|11421|11448.6|11448|11335.8|11335.2|184492
1553122800000|2019-03-20 23:00:00|11422.1|11420.6|11377.4|11375.9|11438.3|11437.3|11342.8|11342.2|194620
1553209200000|2019-03-21 23:00:00|11376.9|11376.3|11302.6|11300.1|11391.2|11390.6|11273.6|11272.7|205190
1553382000000|2019-03-23 23:00:00|11299.3|11288.3|11296.4|11294.9|11311.5|11300.5|11293.1|11284|6171
1553468400000|2019-03-24 23:00:00|11296.5|11295|11315.2|11313.7|11331.9|11331.3|11289.2|11288.6|172190
1553554800000|2019-03-25 23:00:00|11315.4|11313.9|11275.9|11275.3|11326.4|11325.8|11263.5|11262.7|170557
1553641200000|2019-03-26 23:00:00|11275.8|11275.2|11250.2|11248.7|11286.1|11285.5|11242.4|11240.2|208022
1553727600000|2019-03-27 23:00:00|11250.1|11248.6|11228.7|11228.1|11262|11261.2|11213.9|11213.3|193370
1553814000000|2019-03-28 23:00:00|11228.8|11228.2|11218.4|11216.9|11247.2|11246.6|11210.2|11209.6|181751
1553986800000|2019-03-30 23:00:00|11232.3|11228.3|11231.4|11227.6|11240.3|11231.1|11222.3|11215.5|2491
1554069600000|2019-03-31 22:00:00|11231.5|11227.4|11203.8|11202.2|11250.6|11249.7|11199.5|11197.2|167998
1554156000000|2019-04-01 22:00:00|11203.7|11201.9|11204.2|11202.2|11217.1|11215.8|11183.9|11183.3|156194
1554242400000|2019-04-02 22:00:00|11204.1|11202.1|11238.9|11236|11255.1|11254.5|11201.9|11200.7|153550
1554328800000|2019-04-03 22:00:00|11239|11235.9|11222|11220.2|11248.4|11247.6|11206.3|11205.4|137817
1554415200000|2019-04-04 22:00:00|11222.1|11220.1|11217.5|11212.8|11250.1|11248.3|11210.4|11209.8|132759
1554588000000|2019-04-06 22:00:00|11224.4|11213.6|11219.3|11214.5|11225.8|11221|11216.1|11211.1|1981
1554674400000|2019-04-07 22:00:00|11219|11214.4|11261.9|11260.1|11275.3|11274.4|11215.1|11213.4|133459
1554760800000|2019-04-08 22:00:00|11262.1|11259.8|11265.4|11263.9|11284.6|11284|11255.4|11254.4|136054
1554847200000|2019-04-09 22:00:00|11265|11263.5|11276|11274.5|11289.8|11287.3|11230|11228.9|159687
1554933600000|2019-04-10 22:00:00|11275.8|11274.3|11258.3|11256.5|11288|11287.4|11250.3|11249.7|140433
1555020000000|2019-04-11 22:00:00|11257.9|11256.3|11300.5|11297.4|11324.4|11323.8|11257.3|11255.6|150657
1555192800000|2019-04-13 22:00:00|11302.3|11299.8|11302.5|11301|11310.9|11304.5|11300|11296|1892
1555279200000|2019-04-14 22:00:00|11302.4|11300.9|11302|11300.5|11321.4|11320.8|11297.9|11297.3|120751
1555365600000|2019-04-15 22:00:00|11301.7|11300.2|11286.5|11285|11314.4|11313.8|11279.9|11279.1|151059
1555452000000|2019-04-16 22:00:00|11286.3|11284.8|11299.3|11296.9|11324.2|11323.6|11279.5|11278|145529
1555538400000|2019-04-17 22:00:00|11299.4|11297|11233|11230.9|11304.6|11304|11226.5|11225.8|169605
1555624800000|2019-04-18 22:00:00|11233.2|11230.6|11246.4|11241.4|11252.2|11247.6|11232.8|11230.2|86399
1555797600000|2019-04-20 22:00:00|11246.8|11241.3|11246.8|11241.8|11251.5|11246.1|11243.1|11239.2|1264
1555884000000|2019-04-21 22:00:00|11247.1|11242.1|11259|11257.5|11262.8|11261.9|11236.1|11235.2|83060
1555970400000|2019-04-22 22:00:00|11258.9|11257.4|11224|11222.2|11261.7|11261.1|11192.6|11192|129845
1556056800000|2019-04-23 22:00:00|11223.8|11222|11156.1|11154.6|11225.8|11224.4|11141|11140.4|167486
1556143200000|2019-04-24 22:00:00|11156|11154.5|11135.4|11133.9|11163|11162.4|11118.7|11117.2|149484
1556229600000|2019-04-25 22:00:00|11135.3|11133.8|11144.7|11139.7|11174.4|11173.8|11112.1|11109.1|147284
1556402400000|2019-04-27 22:00:00|11154.9|11149.6|11149.6|11148.1|11154.9|11149.6|11145|11137.5|2963
1556488800000|2019-04-28 22:00:00|11149.7|11148|11184|11182.5|11187.6|11186.8|11145.4|11144.8|103320
1556575200000|2019-04-29 22:00:00|11183.9|11182.4|11216.6|11213.5|11229.5|11228.9|11176.1|11175.5|137026
1556661600000|2019-04-30 22:00:00|11215.6|11213.7|11200.1|11198.6|11265.5|11264.6|11187.6|11186.9|127264
1556748000000|2019-05-01 22:00:00|11200|11198.5|11172.9|11171.4|11219.5|11218.9|11171.1|11170.2|127838
1556834400000|2019-05-02 22:00:00|11172.5|11171|11203.2|11201.2|11205.7|11204.9|11135.4|11134.4|136210
1557007200000|2019-05-04 22:00:00|11165.2|11159.4|11181.2|11179.2|11195.7|11187.2|11165|11157.2|5997
1557093600000|2019-05-05 22:00:00|11180.7|11179|11196.4|11194.1|11209.7|11209.1|11179.4|11178.6|126480
1557180000000|2019-05-06 22:00:00|11196.1|11194.2|11194|11193.4|11218.3|11217.7|11166.9|11166.3|135107
1557266400000|2019-05-07 22:00:00|11194.3|11192.8|11195.5|11193.7|11214.2|11213.6|11183.1|11182.5|146219
1557352800000|2019-05-08 22:00:00|11195.3|11193.5|11219.6|11217.9|11251.4|11250.8|11173.7|11173.1|160475
1557439200000|2019-05-09 22:00:00|11219.4|11217.8|11235.6|11233.2|11254|11253.4|11217.9|11217.3|139924
1557612000000|2019-05-11 22:00:00|11237.6|11229.6|11239.5|11235|11244.5|11240.6|11234|11225.5|2873
1557698400000|2019-05-12 22:00:00|11239.4|11235.2|11228.3|11225.1|11264|11263.4|11220.8|11218.6|123513
1557784800000|2019-05-13 22:00:00|11228.2|11225.5|11208|11206.5|11244.6|11243.8|11201.6|11200.6|110416
1557871200000|2019-05-14 22:00:00|11208.1|11206.6|11205.8|11204.1|11225.4|11224.3|11178.2|11177.6|121002
1557957600000|2019-05-15 22:00:00|11205.5|11204|11175.1|11172.3|11224.4|11223.8|11166.6|11166|101820
1558044000000|2019-05-16 22:00:00|11175|11172.1|11158|11156.5|11184.7|11184.1|11155.5|11154.4|116006
1558216800000|2019-05-18 22:00:00|11157.2|11154.1|11162.5|11160.3|11173|11165.9|11154.6|11151.5|2638
1558303200000|2019-05-19 22:00:00|11162.6|11160.5|11168.5|11166.6|11175.6|11174.7|11150.9|11150.3|91884
1558389600000|2019-05-20 22:00:00|11168.9|11166.7|11163.4|11161.9|11188.9|11187.9|11142.3|11141.5|114633
1558476000000|2019-05-21 22:00:00|11163.6|11162.1|11153.4|11151.9|11180.6|11180|11149|11148.4|93355
1558562400000|2019-05-22 22:00:00|11153.5|11152|11183.9|11182.4|11187.9|11187.3|11107.3|11106.7|123169
1558648800000|2019-05-23 22:00:00|11184|11182.5|11207|11204.2|11212.5|11211.9|11177.6|11177|92168
1558821600000|2019-05-25 22:00:00|11212.7|11207.3|11211.3|11209.1|11215.5|11211.4|11210.3|11206|2033
1558908000000|2019-05-26 22:00:00|11211|11208.9|11195.6|11193|11215.5|11214.9|11187.3|11186.4|57958
1558994400000|2019-05-27 22:00:00|11195.7|11192.9|11166.5|11165|11199.1|11198.2|11159.7|11158.9|106465
1559080800000|2019-05-28 22:00:00|11166.2|11164.7|11136.5|11135|11172.8|11172.2|11124.6|11124|116732
1559167200000|2019-05-29 22:00:00|11136.3|11134.8|11130.5|11129|11143.8|11143.2|11116.3|11115.7|93252
1559253600000|2019-05-30 22:00:00|11130.4|11128.9|11169.8|11167.8|11180.2|11179.6|11125.5|11124.9|147211
1559426400000|2019-06-01 22:00:00|11162|11151|11168.9|11167.4|11178.6|11168.7|11159.3|11151|3641
1559512800000|2019-06-02 22:00:00|11168.8|11167.3|11244.7|11244.1|11262.4|11261.8|11160.5|11159.9|146009
1559599200000|2019-06-03 22:00:00|11245.2|11243.7|11254.4|11252.9|11277.8|11277.2|11226.9|11226.3|143864
1559685600000|2019-06-04 22:00:00|11254.3|11252.8|11227.8|11226.3|11307.6|11306.5|11220.1|11219.3|163392
1559772000000|2019-06-05 22:00:00|11227.7|11226.2|11278.3|11276.1|11309.6|11308.7|11202.5|11199.8|164564
1559858400000|2019-06-06 22:00:00|11278.1|11275.5|11333.6|11331.4|11348.3|11347.7|11251.7|11251.1|148182
1560031200000|2019-06-08 22:00:00|11316.5|11312.9|11329|11327|11336.3|11327.2|11316.3|11312.9|3275
1560117600000|2019-06-09 22:00:00|11329.3|11326.9|11314.1|11312.5|11332.3|11330.3|11290.5|11289.9|88090
1560204000000|2019-06-10 22:00:00|11314|11312.4|11328.5|11326.2|11337.9|11337.3|11301.6|11301|106922
1560290400000|2019-06-11 22:00:00|11328.4|11326.3|11292.6|11291|11343.8|11343.2|11282.8|11282|114123
1560376800000|2019-06-12 22:00:00|11292.9|11290.8|11278|11276.5|11304.2|11303.6|11269|11267.7|98654
1560463200000|2019-06-13 22:00:00|11277.9|11276.4|11212.5|11210.3|11289.6|11289|11202.8|11202.2|115668
1560636000000|2019-06-15 22:00:00|11207.5|11204.5|11212.4|11208.9|11221.3|11214.6|11207.5|11202.4|2874
1560722400000|2019-06-16 22:00:00|11212.3|11209|11222.2|11220.7|11247.9|11246.9|11204.1|11203.5|86788
1560808800000|2019-06-17 22:00:00|11222.3|11220.8|11195.7|11194.2|11243.2|11242.6|11181.7|11181.1|138640
1560895200000|2019-06-18 22:00:00|11195.6|11194.1|11230.2|11228.7|11255.2|11253.7|11187.6|11187|131150
1560981600000|2019-06-19 22:00:00|11230.1|11228.6|11295.3|11291.7|11318.3|11316.8|11230.1|11228.6|165721
1561068000000|2019-06-20 22:00:00|11295.2|11291.6|11373|11368.8|11378.4|11377.7|11283.5|11282.9|148829
1561240800000|2019-06-22 22:00:00|11378.1|11371.2|11373.9|11372.4|11378.1|11372.9|11368.9|11364.5|2117
1561327200000|2019-06-23 22:00:00|11374|11372.5|11397.7|11396.2|11404.9|11403.8|11371.6|11370.4|115713
1561413600000|2019-06-24 22:00:00|11397.5|11396|11369.6|11368.1|11412.4|11411.8|11344.6|11343.6|158095
1561500000000|2019-06-25 22:00:00|11369.5|11368|11375.3|11373.1|11392.1|11391|11347.8|11346.8|138355
1561586400000|2019-06-26 22:00:00|11375.4|11373.3|11369.3|11367.8|11382.1|11381.3|11348.2|11347.6|121253
1561672800000|2019-06-27 22:00:00|11369.2|11367.7|11371.2|11368.5|11393.7|11393.1|11351|11350.4|117407
1561845600000|2019-06-29 22:00:00|11362.5|11359.6|11366.8|11365.1|11371.3|11368.3|11360.2|11355|6007
1561932000000|2019-06-30 22:00:00|11366.9|11365|11289.2|11287.3|11372|11370.9|11281.4|11280.8|132880
1562018400000|2019-07-01 22:00:00|11289.1|11287.1|11290.4|11288.9|11322.5|11321|11275.6|11275|111674
1562104800000|2019-07-02 22:00:00|11290.2|11288.7|11280.7|11279.2|11312.8|11311.3|11268.9|11268.2|108713
1562191200000|2019-07-03 22:00:00|11280.6|11279.1|11285.8|11285.2|11295.5|11294.9|11273.5|11272.9|60330
1562277600000|2019-07-04 22:00:00|11285.7|11285.1|11226.9|11225|11288.6|11287.6|11207.7|11207.1|107346
1562450400000|2019-07-06 22:00:00|11230.7|11224.9|11228.3|11226.8|11230.7|11227.3|11225.1|11220.1|1682
1562536800000|2019-07-07 22:00:00|11228.1|11226.6|11216.7|11215.2|11234.8|11234.2|11207.4|11206.8|80161
1562623200000|2019-07-08 22:00:00|11216.6|11215.1|11208.8|11207.3|11219.2|11218.6|11193.7|11193.1|82916
1562709600000|2019-07-09 22:00:00|11208.7|11207.2|11255.8|11252|11265|11263.5|11202.2|11201.6|117653
1562796000000|2019-07-10 22:00:00|11255.7|11251.9|11255|11251.3|11286.2|11285.6|11245.6|11245|120688
1562882400000|2019-07-11 22:00:00|11254.9|11251.5|11271.5|11270|11275.3|11274.7|11238.6|11238|102082
1563055200000|2019-07-13 22:00:00|11274.5|11267|11272.2|11267.2|11278|11271|11266.2|11261.8|3086
1563141600000|2019-07-14 22:00:00|11272.3|11267.3|11262.1|11260.5|11284.2|11283.6|11253.6|11253|87545
1563228000000|2019-07-15 22:00:00|11262|11260.4|11212.4|11208.8|11264.2|11263.2|11202.3|11201.5|100089
1563314400000|2019-07-16 22:00:00|11212.3|11208.9|11228.3|11226.8|11234|11233.4|11200.1|11199.5|86476
1563400800000|2019-07-17 22:00:00|11228.2|11226.7|11278.4|11276.9|11281|11280.2|11205.5|11204.9|126774
1563487200000|2019-07-18 22:00:00|11278.3|11276.8|11223.9|11218.9|11282.9|11281.7|11203.8|11202.8|121808
1563660000000|2019-07-20 22:00:00|11216.2|11213.2|11218.9|11217.3|11222.5|11218|11215.5|11211|3147
1563746400000|2019-07-21 22:00:00|11218.8|11217.4|11210.2|11208.7|11226.2|11225.3|11206.5|11205.9|91212
1563832800000|2019-07-22 22:00:00|11210.1|11208.6|11153.2|11151.1|11210.2|11208.7|11146.2|11145.5|98530
1563919200000|2019-07-23 22:00:00|11153.1|11151|11143.7|11142.2|11156.4|11155.6|11127.8|11126.3|103797
1564005600000|2019-07-24 22:00:00|11143.6|11142.1|11148.6|11147.1|11188.3|11187.6|11101.8|11100.7|154263
1564092000000|2019-07-25 22:00:00|11148.5|11147|11129.5|11124.5|11151.4|11150.8|11112.4|11111.7|113249
1564264800000|2019-07-27 22:00:00|11131.2|11128.2|11129.5|11127|11134.7|11130.6|11126.3|11117.7|1626
1564351200000|2019-07-28 22:00:00|11129.6|11127.1|11146.7|11145.2|11151.7|11150.8|11113.3|11112.7|91412
1564437600000|2019-07-29 22:00:00|11146.6|11145.1|11156.6|11154.5|11161.4|11160.8|11132.5|11131.6|111522
1564524000000|2019-07-30 22:00:00|11156.5|11154.4|11073.2|11068.6|11162.5|11161.9|11060.4|11059.8|155082
1564610400000|2019-07-31 22:00:00|11073.1|11068.5|11083.9|11082.4|11096.9|11095.4|11027.2|11026.6|198978
1564696800000|2019-08-01 22:00:00|11084|11082.5|11107.6|11105.9|11116.8|11116.2|11070.1|11069.2|209805
1564869600000|2019-08-03 22:00:00|11112.6|11103.1|11108.6|11107.1|11117.7|11112.7|11105.8|11096.5|4137
1564956000000|2019-08-04 22:00:00|11108.5|11107|11215|11212.9|11215.6|11213.8|11105|11103.8|197228
1565042400000|2019-08-05 22:00:00|11214.9|11212.8|11203.1|11201.1|11250|11249.4|11167.9|11167.3|190600
1565128800000|2019-08-06 22:00:00|11203|11201.2|11202.7|11200.5|11242.5|11241.7|11179.6|11178.7|214499
1565215200000|2019-08-07 22:00:00|11202.5|11200.3|11194.4|11192.9|11234.7|11231.1|11177.4|11176.4|163191
1565301600000|2019-08-08 22:00:00|11194.3|11192.8|11202.8|11199.3|11223.4|11222.8|11183.7|11182.8|134106
1565474400000|2019-08-10 22:00:00|11198.3|11195.3|11202.4|11200.9|11206.3|11203.1|11198.3|11192.2|1722
1565560800000|2019-08-11 22:00:00|11202.2|11200.7|11217.4|11214.5|11231.1|11230.5|11162.4|11161.7|146273
1565647200000|2019-08-12 22:00:00|11217.3|11214.4|11173.4|11171.9|11228.9|11228.3|11170.9|11169.4|181916
1565733600000|2019-08-13 22:00:00|11173.3|11171.8|11142.9|11140.3|11191.2|11190.6|11131.1|11130.5|166814
1565820000000|2019-08-14 22:00:00|11142.8|11140.2|11109.2|11104.2|11158.8|11158.2|11091.8|11090.9|199966
1565906400000|2019-08-15 22:00:00|11109.4|11104.4|11091.4|11089.8|11112.8|11112.1|11066.7|11066.1|134386
1566079200000|2019-08-17 22:00:00|11095.7|11084|11094.6|11092.5|11101.3|11093.9|11092.5|11083.2|2545
1566165600000|2019-08-18 22:00:00|11094.4|11092.6|11081.4|11079.1|11114.7|11113.2|11076.6|11076|109398
1566252000000|2019-08-19 22:00:00|11081.3|11079|11100.5|11095.5|11107.1|11106.5|11066|11065.4|117726
1566338400000|2019-08-20 22:00:00|11100.4|11095.4|11089|11087.4|11107.9|11107|11081.5|11078.7|98664
1566424800000|2019-08-21 22:00:00|11088.9|11087.3|11081.8|11080.1|11113.6|11113|11064|11063.4|129765
1566511200000|2019-08-22 22:00:00|11081.6|11080|11144.4|11139.4|11154.1|11152.8|11052|11051.4|168669
1566684000000|2019-08-24 22:00:00|11164.6|11158.4|11150|11147.8|11165.5|11158.6|11142.5|11135.9|4451
1566770400000|2019-08-25 22:00:00|11149.6|11147.9|11101.1|11099.6|11165.1|11163.6|11094.6|11094|245038
1566856800000|2019-08-26 22:00:00|11101.2|11099.7|11097.1|11092.1|11116.5|11115.9|11086.1|11085.5|141264
1566943200000|2019-08-27 22:00:00|11097.2|11092.2|11083.1|11079.7|11098.7|11097.8|11073.7|11073.1|140581
1567029600000|2019-08-28 22:00:00|11083.2|11079.6|11059.3|11057.4|11094.4|11092.9|11042.4|11041.4|140516
1567116000000|2019-08-29 22:00:00|11059.2|11057.5|10983.7|10978.7|11061.2|11060.2|10963.5|10962.6|150231
1567288800000|2019-08-31 22:00:00|10999|10995.1|10990.9|10985|11001.8|10995.1|10985.5|10980.5|3526
1567375200000|2019-09-01 22:00:00|10993.5|10985.5|10971.2|10968.5|10997.5|10996.3|10958.3|10957.7|100071
1567461600000|2019-09-02 22:00:00|10971.1|10968.3|10972.7|10970.5|10980|10978.7|10926.7|10925.4|152759
1567548000000|2019-09-03 22:00:00|10972.6|10970.4|11036.2|11033.2|11038.9|11038.3|10969.2|10967.8|137466
1567634400000|2019-09-04 22:00:00|11036.1|11033.1|11036.7|11034.1|11085.2|11084.5|11017.1|11016.5|141541
1567720800000|2019-09-05 22:00:00|11036.4|11034|11027.6|11025.3|11058.1|11057|11020.6|11019.6|145966
1567893600000|2019-09-07 22:00:00|11028.9|11024.4|11028.8|11025.8|11030.7|11027.2|11026.7|11020.3|1743
1567980000000|2019-09-08 22:00:00|11028.9|11025.7|11050.6|11048.2|11068.4|11067.8|11015.9|11014.9|121152
1568066400000|2019-09-09 22:00:00|11050.3|11048.1|11049.9|11048.1|11059.9|11059.3|11030.8|11030.2|122366
1568152800000|2019-09-10 22:00:00|11049.7|11048|11009.7|11008.2|11056.5|11055.4|10985.5|10984.6|116593
1568239200000|2019-09-11 22:00:00|11009.8|11008.3|11065|11061.7|11088|11086.9|10927.7|10926.2|194881
1568325600000|2019-09-12 22:00:00|11064.9|11061.6|11076.6|11071.6|11109.9|11109.3|11055.8|11055|134358
1568498400000|2019-09-14 22:00:00|11078.7|11072.6|11075.3|11070.7|11082.9|11077.3|11072|11067.2|2789
1568584800000|2019-09-15 22:00:00|11074.6|11070.8|11003|10998|11087.4|11086.3|10993.8|10992.9|137283
1568671200000|2019-09-16 22:00:00|11002.7|10997.7|11072.4|11070.9|11075.4|11074.4|10990.6|10989.6|141921
1568757600000|2019-09-17 22:00:00|11072.3|11070.8|11033.5|11032|11076.2|11075.5|11014.1|11012.6|150055
1568844000000|2019-09-18 22:00:00|11033.3|11031.8|11043.1|11041|11073.9|11073.3|11023.3|11022.1|148295
1568930400000|2019-09-19 22:00:00|11043|11040.9|11021.1|11018.5|11068.4|11067.4|10996.7|10995.7|134413
1569103200000|2019-09-21 22:00:00|11017.8|11010.3|11019.2|11014.2|11025.9|11017.1|11013.7|11004.4|1499
1569189600000|2019-09-22 22:00:00|11019.3|11014.3|10996.1|10993.9|11026.2|11025.2|10966.5|10965.7|130858
1569276000000|2019-09-23 22:00:00|10996.2|10994|11021.4|11017.6|11024.9|11023.9|10984.2|10983.4|143315
1569362400000|2019-09-24 22:00:00|11021.3|11017.7|10945.4|10942.9|11021.5|11020|10937.8|10936.9|143006
1569448800000|2019-09-25 22:00:00|10945.3|10943|10918.8|10916.8|10968.1|10967.2|10909.4|10908.1|138866
1569535200000|2019-09-26 22:00:00|10918.7|10916.9|10942.6|10941.1|10959.6|10958.5|10905.3|10903.9|129866
1569708000000|2019-09-28 22:00:00|10945.5|10937.2|10943.3|10940.6|10949|10944.6|10940.6|10936.7|2258
1569794400000|2019-09-29 22:00:00|10943.2|10940.5|10899.5|10897.8|10948.3|10947.7|10885.3|10884|120780
1569880800000|2019-09-30 22:00:00|10899.4|10897.9|10933.8|10929.1|10943.7|10942.6|10879.4|10878.8|144951
1569967200000|2019-10-01 22:00:00|10933.6|10929.2|10961.5|10960|10964.4|10963.5|10904.4|10903.8|126664
1570053600000|2019-10-02 22:00:00|10961.4|10959.9|10972.7|10970.4|10999.8|10999.1|10941.3|10940.4|141237
1570140000000|2019-10-03 22:00:00|10972.5|10970.5|10981.6|10977.3|11001.1|10996.3|10957.4|10956.5|129764
1570312800000|2019-10-05 22:00:00|10972.8|10969.3|10979.5|10976.4|10989.7|10983.3|10972.8|10967.3|1994
1570399200000|2019-10-06 22:00:00|10979.6|10976.5|10972|10970.5|11000.9|11000.3|10962.3|10961.5|107599
1570485600000|2019-10-07 22:00:00|10971.9|10970.4|10956.7|10954.9|10996.4|10995.8|10941.4|10940.1|142785
1570572000000|2019-10-08 22:00:00|10956.6|10955|10974.4|10972.4|10990.7|10990.1|10955.2|10954.2|109718
1570658400000|2019-10-09 22:00:00|10974.3|10972.3|11009.7|11007.9|11034.7|11033.7|10973.8|10971.8|161080
1570744800000|2019-10-10 22:00:00|11009.6|11008|11040.6|11035.6|11063.4|11062.6|11001.2|11000.4|169775
1570917600000|2019-10-12 22:00:00|11037.6|11032.9|11038.4|11034.8|11042.9|11036.8|11033.4|11027.7|4685
1571004000000|2019-10-13 22:00:00|11038.3|11035|11026.5|11023.2|11043.2|11042.5|11013|11012.3|109186
1571090400000|2019-10-14 22:00:00|11026.6|11022.4|11032.8|11030.1|11046.5|11045.9|10991.7|10991.1|145730
1571176800000|2019-10-15 22:00:00|11032.4|11029.9|11073.7|11072.2|11086|11085.4|11022.8|11021.8|153358
1571263200000|2019-10-16 22:00:00|11073.8|11072.3|11128.2|11126.2|11140.8|11139.3|11065.4|11064.7|155373
1571349600000|2019-10-17 22:00:00|11128.1|11126.1|11172.6|11169.6|11175.9|11171.3|11115.1|11114.1|113272
1571522400000|2019-10-19 22:00:00|11158.2|11151|11158.1|11155.4|11170.8|11165.4|11152.7|11148.1|4574
1571608800000|2019-10-20 22:00:00|11158.4|11155.3|11153.7|11148.7|11179.7|11179.1|11139|11138.4|107357
1571695200000|2019-10-21 22:00:00|11153.4|11148.4|11126.2|11123.6|11157.4|11156.6|11118|11117|114917
1571781600000|2019-10-22 22:00:00|11126|11123.8|11132.9|11131.3|11141.1|11139.6|11106.4|11105.8|97241
1571868000000|2019-10-23 22:00:00|11132.8|11131.4|11105.8|11104.1|11163.8|11162.7|11093.4|11092.6|121033
1571954400000|2019-10-24 22:00:00|11105.9|11104.3|11080.8|11079.3|11123.4|11122.8|11073.3|11072.7|83314
1572127200000|2019-10-26 22:00:00|11082.4|11079.2|11082.9|11081.4|11084.1|11082|11078.4|11073.1|3263
1572217200000|2019-10-27 23:00:00|11083|11081.5|11098.9|11097.4|11107|11106.4|11076.5|11075.9|83984
1572303600000|2019-10-28 23:00:00|11098.8|11097.3|11112.4|11111.8|11119.2|11118.2|11073.9|11073.3|96951
1572390000000|2019-10-29 23:00:00|11112.6|11112|11153.3|11152.7|11155.9|11154.8|11080.4|11079.3|138565
1572476400000|2019-10-30 23:00:00|11153.2|11152.6|11152.5|11151|11176|11175.4|11131.8|11130.9|134053
1572562800000|2019-10-31 23:00:00|11152.6|11151.1|11166.3|11164.8|11172.4|11171.6|11128.7|11127.4|115214
1572735600000|2019-11-02 23:00:00|11170.5|11167.5|11165.7|11164.2|11175.2|11169.5|11165.6|11163.7|2668
1572822000000|2019-11-03 23:00:00|11165.6|11164.1|11123|11121.5|11175.8|11175.2|11122.9|11121.1|97614
1572908400000|2019-11-04 23:00:00|11122.9|11121.4|11075.3|11074.7|11140.5|11139.9|11063.8|11063.2|120602
1572994800000|2019-11-05 23:00:00|11075.8|11074.3|11069.9|11066.1|11093.3|11092.7|11065.5|11064.3|95451
1573081200000|2019-11-06 23:00:00|11069.6|11066.4|11050|11048.5|11092|11091.4|11036.3|11035.7|129438
1573167600000|2019-11-07 23:00:00|11049.9|11048.4|11020.8|11019.3|11055.8|11055.2|11017|11016.4|92512
1573340400000|2019-11-09 23:00:00|11026.2|11020.6|11021.3|11019.5|11028.5|11025|11020.4|11015.2|3695
1573426800000|2019-11-10 23:00:00|11021.1|11019.6|11032.6|11031.1|11043.9|11042.8|11016.8|11016.2|70566
1573513200000|2019-11-11 23:00:00|11032.7|11031.2|11012.5|11010.7|11039|11038.4|11002.8|11002.2|93261
1573599600000|2019-11-12 23:00:00|11012.4|11010.8|11008.9|11007.4|11020.7|11020.1|10995.7|10995.1|96529
1573686000000|2019-11-13 23:00:00|11009|11007.5|11022.8|11021.3|11028.3|11027.3|10989.4|10988.8|91760
1573772400000|2019-11-14 23:00:00|11022.6|11021.1|11054.1|11052.6|11057.3|11056.7|11014.9|11014.3|77503
1573945200000|2019-11-16 23:00:00|11057|11046|11052.8|11051.3|11059.6|11052|11048.5|11041.2|2891
1574031600000|2019-11-17 23:00:00|11052.6|11051.1|11072.8|11071.1|11090.4|11089.8|11051.6|11050.9|83951
1574118000000|2019-11-18 23:00:00|11072.9|11071.2|11078.7|11077.2|11084.4|11083.8|11062.9|11062|76168
1574204400000|2019-11-19 23:00:00|11078.8|11077.3|11077|11075.5|11081.9|11081.1|11053.4|11052.8|93892
1574290800000|2019-11-20 23:00:00|11076.8|11075.4|11063|11061.5|11097.4|11096.8|11052.6|11052|89798
1574377200000|2019-11-21 23:00:00|11063.1|11061.6|11021|11016|11088.6|11086.6|11014.7|11013.9|90313
1574550000000|2019-11-23 23:00:00|11020.8|11013.3|11022.9|11021.4|11024.1|11022|11018.4|11013|2279
1574636400000|2019-11-24 23:00:00|11023|11021.5|11014.9|11013.1|11032.6|11032|11003.8|11003.2|111863
1574722800000|2019-11-25 23:00:00|11014.6|11013.2|11024.4|11022.9|11026.8|11025.3|11007.5|11006.9|83433
1574809200000|2019-11-26 23:00:00|11024.3|11022.8|11006.6|11005|11024.3|11023.2|10992.7|10992.1|84112
1574895600000|2019-11-27 23:00:00|11006.8|11004.9|11011.7|11010.2|11018.7|11017.7|11000.8|11000.2|69356
1574982000000|2019-11-28 23:00:00|11011.6|11010.1|11020.5|11015.5|11028.6|11028|10981.5|10980.9|78506
1575154800000|2019-11-30 23:00:00|11025.6|11022.8|11021.7|11020.2|11028.5|11026|11021.7|11018.8|2263
1575241200000|2019-12-01 23:00:00|11021.8|11020.3|11077.6|11076.1|11091.1|11089.6|11003.3|11002.7|95044
1575327600000|2019-12-02 23:00:00|11077.5|11076|11082.7|11081.2|11093.9|11093.3|11066.3|11065.7|90607
1575414000000|2019-12-03 23:00:00|11082.6|11081.1|11079.4|11077.2|11117|11115.5|11067.1|11066.2|102186
1575500400000|2019-12-04 23:00:00|11079.3|11077.1|11105.2|11103.6|11108.6|11107.8|11079.2|11077.1|82252
1575586800000|2019-12-05 23:00:00|11105.1|11103.5|11063|11060.3|11110.2|11109.6|11040.2|11039.5|80555
1575759600000|2019-12-07 23:00:00|11062.6|11051.6|11058.7|11057.2|11063.9|11059|11057.2|11050.9|2383
1575846000000|2019-12-08 23:00:00|11058.6|11057.1|11065.9|11064.3|11078.3|11077.7|11053.7|11053.1|66864
1575932400000|2019-12-09 23:00:00|11066|11064.4|11094.1|11092.6|11098.1|11097.5|11063.1|11062.5|82442
1576018800000|2019-12-10 23:00:00|11094|11092.5|11133.9|11132.4|11145.2|11144.6|11070.7|11070.1|94654
1576105200000|2019-12-11 23:00:00|11134.1|11132.6|11184.3|11182.8|11200.9|11199.4|11103.4|11102.7|138368
1576191600000|2019-12-12 23:00:00|11184.4|11182.9|11122.2|11117.6|11194.2|11192.7|11112.4|11111.8|162762
1576364400000|2019-12-14 23:00:00|11133.8|11125.3|11130.2|11128.2|11135.9|11130.2|11126.6|11121.6|3052
1576450800000|2019-12-15 23:00:00|11130.1|11128.6|11141.3|11137.4|11158.5|11157.9|11123.1|11122|88939
1576537200000|2019-12-16 23:00:00|11141.2|11137.3|11153.5|11152|11175|11174.4|11129.7|11128.9|96496
1576623600000|2019-12-17 23:00:00|11153.6|11152.1|11117.2|11115.7|11153.8|11153|11110.8|11110.2|85953
1576710000000|2019-12-18 23:00:00|11117.3|11115.8|11124.7|11123.2|11144.6|11144|11107.6|11106.7|91651
1576796400000|2019-12-19 23:00:00|11124.6|11123.1|11077.7|11073.7|11125.6|11124.7|11066.7|11066.1|79228
1576969200000|2019-12-21 23:00:00|11086|11079.5|11079.7|11077.3|11088.4|11082.6|11077.7|11075.7|2884
1577055600000|2019-12-22 23:00:00|11079.5|11077.7|11091.8|11088.9|11096.3|11095.7|11070.3|11069.5|80392
1577142000000|2019-12-23 23:00:00|11091.7|11089|11090|11086|11094.6|11093.7|11069.5|11068.9|92913
1577228400000|2019-12-24 23:00:00|11093.3|11087.9|11092.6|11089.9|11096.7|11090.9|11092.2|11087.2|2024
1577314800000|2019-12-25 23:00:00|11092.7|11090|11098.1|11094.6|11109.3|11108.7|11082.6|11081.6|43936
1577401200000|2019-12-26 23:00:00|11098.2|11094.9|11177|11175.5|11188.6|11188|11098|11094.9|100358
1577574000000|2019-12-28 23:00:00|11183.6|11172.6|11182.1|11177.2|11185.6|11177.4|11174|11169|3189
1577660400000|2019-12-29 23:00:00|11182.2|11177.1|11203.3|11198.3|11221.1|11220.5|11180.1|11173.6|100122
1577746800000|2019-12-30 23:00:00|11203.4|11198.4|11214.9|11209.9|11240.1|11239|11199.1|11198.2|84591
1577833200000|2019-12-31 23:00:00|11217.2|11208.4|11216.8|11213.4|11222.2|11215.9|11212.3|11205.4|3014
1577919600000|2020-01-01 23:00:00|11216.7|11213.5|11172.7|11171|11225.8|11224.4|11163.9|11163.3|96856
1578006000000|2020-01-02 23:00:00|11172.8|11171.1|11161.9|11156.9|11180.3|11179.7|11125.4|11124.8|107458
1578178800000|2020-01-04 23:00:00|11165.6|11154.6|11160.9|11158.5|11174.7|11166|11160.4|11154.2|2570
1578265200000|2020-01-05 23:00:00|11160.8|11158.6|11197|11195|11206.3|11205.4|11157.6|11157|92386
1578351600000|2020-01-06 23:00:00|11196.8|11195.1|11150.5|11146.3|11198.5|11197|11133.9|11133.3|104963
1578438000000|2020-01-07 23:00:00|11150.4|11145.9|11111.9|11108.6|11169.1|11167.9|11102.4|11101|141289
1578524400000|2020-01-08 23:00:00|11111.7|11108.7|11107.6|11106.1|11120.8|11120.2|11092.9|11092.3|90321
1578610800000|2020-01-09 23:00:00|11107.5|11106|11123.3|11118.3|11129.6|11129|11085.4|11084.8|82657
1578783600000|2020-01-11 23:00:00|11125.8|11114.8|11118.1|11116.6|11126.8|11120.3|11113.8|11109.4|2869
1578870000000|2020-01-12 23:00:00|11117.9|11115.9|11136.4|11134.9|11147.3|11146.7|11112.9|11112.2|75051
1578956400000|2020-01-13 23:00:00|11136.3|11134.8|11127.3|11125.8|11144.9|11144.3|11104.7|11104.1|80761
1579042800000|2020-01-14 23:00:00|11127.2|11125.7|11152.5|11151|11163.8|11163.2|11118.9|11118.3|75911
1579129200000|2020-01-15 23:00:00|11152.4|11150.9|11138.7|11136.5|11173.5|11172.1|11128.3|11127.3|76504
1579215600000|2020-01-16 23:00:00|11138.6|11136.6|11090.2|11088.7|11143|11142.4|11086.6|11086|70918
1579388400000|2020-01-18 23:00:00|11097.3|11088.3|11091.6|11090|11100.2|11091.9|11089.1|11078.1|4854
1579474800000|2020-01-19 23:00:00|11091.7|11090.2|11097.9|11096.4|11103.2|11102.2|11077|11076.4|63086
1579561200000|2020-01-20 23:00:00|11097.8|11096.3|11083.8|11082.3|11118.3|11117.7|11081.5|11080.5|83566
1579647600000|2020-01-21 23:00:00|11083.7|11082.2|11094.3|11092.6|11098.8|11098.2|11070.5|11069.9|82154
1579734000000|2020-01-22 23:00:00|11094.2|11092.5|11056.5|11055|11109.6|11108.5|11036.7|11036.1|98944
1579820400000|2020-01-23 23:00:00|11056.4|11054.9|11027.1|11022.1|11062.7|11061.1|11020.2|11018.6|82206
1579993200000|2020-01-25 23:00:00|11032.6|11028.4|11032.8|11029.7|11041.6|11035.5|11025.8|11021|8676
1580079600000|2020-01-26 23:00:00|11033|11029.5|11019|11017.9|11038|11037.4|11010|11009.4|86643
1580166000000|2020-01-27 23:00:00|11019.2|11018.3|11022.7|11021.5|11025.9|11025|10998.2|10997.6|67742
1580252400000|2020-01-28 23:00:00|11022.6|11021.6|11011.2|11010|11028|11027.4|10992.7|10992.1|68811
1580338800000|2020-01-29 23:00:00|11011.3|11009.9|11032.5|11031|11039.9|11039.1|11007.2|11006.6|88522
1580425200000|2020-01-30 23:00:00|11032.7|11030.8|11096.1|11095|11098.1|11095.6|11017.3|11016.6|95540
1580598000000|2020-02-01 23:00:00|11085.4|11080.9|11086.1|11084.3|11099.5|11094|11082.5|11078.7|5999
1580684400000|2020-02-02 23:00:00|11086|11084.4|11059.8|11058.7|11091.4|11090.5|11036.4|11034.4|92826
1580770800000|2020-02-03 23:00:00|11059.7|11058.6|11046|11044.3|11064.6|11063.9|11033.2|11032.6|80133
1580857200000|2020-02-04 23:00:00|11045.9|11044.4|11000.1|10999.2|11048.4|11047.6|10994|10993.4|81165
1580943600000|2020-02-05 23:00:00|11000.2|10999.3|10981.2|10980.3|11014.5|11013.6|10964.8|10964|74088
1581030000000|2020-02-06 23:00:00|10981.3|10980.4|10948.3|10943.3|10985.4|10984.8|10942.3|10941.6|83161
1581202800000|2020-02-08 23:00:00|10947.8|10942.3|10944.3|10943.3|10953.4|10947.4|10943.2|10940.5|2436
1581289200000|2020-02-09 23:00:00|10944|10943.4|10912|10910.4|10957.9|10957.3|10908.2|10907.4|72661
1581375600000|2020-02-10 23:00:00|10911.9|10910.3|10919.7|10918.7|10925.2|10924.6|10891.8|10890.9|84159
1581462000000|2020-02-11 23:00:00|10919.6|10918.8|10872.4|10871.5|10926.1|10925.4|10865.8|10864.9|96423
1581548400000|2020-02-12 23:00:00|10872.7|10871.4|10840.9|10839.8|10889.3|10888.6|10834.4|10833.7|92950
1581634800000|2020-02-13 23:00:00|10841|10840|10831.7|10829.9|10861.8|10861|10827.7|10826.8|80684
1581807600000|2020-02-15 23:00:00|10843.8|10840.2|10839.7|10837.7|10848|10842.6|10837.3|10834|7002
1581894000000|2020-02-16 23:00:00|10839.6|10837.8|10837.9|10836.2|10851.5|10850.8|10829.5|10828.9|71148
1581980400000|2020-02-17 23:00:00|10837.6|10836.5|10795.5|10794.1|10838.7|10837.1|10785.8|10785.1|98155
1582066800000|2020-02-18 23:00:00|10795.7|10794.2|10809.5|10807.7|10812.3|10811.5|10782.6|10781.7|93316
1582153200000|2020-02-19 23:00:00|10808.4|10807.3|10788.4|10786.7|10821.7|10820.9|10778.3|10777.4|119740
1582239600000|2020-02-20 23:00:00|10787.9|10786.6|10849.6|10847|10864.1|10863.2|10786.2|10783.8|110969
1582412400000|2020-02-22 23:00:00|10829.5|10824.9|10830.8|10828.9|10837|10834.2|10811.5|10807.3|11944
1582498800000|2020-02-23 23:00:00|10830.7|10829|10853.8|10850.3|10872.5|10871.7|10805.6|10804.7|153958
1582585200000|2020-02-24 23:00:00|10853.6|10850.2|10881.7|10880.5|10890.8|10890|10830.5|10829.8|150408
1582671600000|2020-02-25 23:00:00|10882|10880.3|10884.2|10882.1|10909.4|10908.5|10855.4|10854.6|151218
1582758000000|2020-02-26 23:00:00|10884.4|10882.3|11003.6|11002|11006.7|11006.1|10880.2|10879.3|178151
1582844400000|2020-02-27 23:00:00|11003.5|11002.1|11029.6|11024.6|11053.5|11052.8|10951.3|10950.6|217346
1583017200000|2020-02-29 23:00:00|11048.7|11044.8|11049.2|11044.9|11057|11051.1|11041.1|11037.8|6663
1583103600000|2020-03-01 23:00:00|11049.3|11044.8|11139.8|11138.2|11185.1|11184.4|11036.8|11035.9|240766
1583190000000|2020-03-02 23:00:00|11139.9|11138.1|11172.5|11168.1|11213.9|11213|11095.9|11095|220619
1583276400000|2020-03-03 23:00:00|11172.8|11168|11134.1|11132.7|11188|11187.1|11096.1|11095.2|136509
1583362800000|2020-03-04 23:00:00|11134.3|11132.6|11233.8|11229.2|11245.5|11244.6|11119.9|11119.2|134154
1583449200000|2020-03-05 23:00:00|11233.7|11229.4|11291.7|11286.8|11355.2|11354.5|11212|11211.1|177029
1583622000000|2020-03-07 23:00:00|11358.3|11348.8|11388.1|11386.3|11396.4|11394.1|11336.9|11332.9|19366
1583708400000|2020-03-08 23:00:00|11387.9|11386.6|11439.3|11438|11500.2|11493.9|11356.5|11355.7|297063
1583794800000|2020-03-09 23:00:00|11439.2|11438.1|11309.3|11308|11439.7|11438.4|11275.5|11274.6|210864
1583881200000|2020-03-10 23:00:00|11309.2|11308.2|11259.7|11258.3|11367.2|11366.6|11252|11248.9|159313
1583967600000|2020-03-11 23:00:00|11259.6|11258.4|11178.5|11174.6|11334|11333.1|11056.1|11055.2|224088
1584054000000|2020-03-12 23:00:00|11178|11176.1|11107.4|11102.4|11222|11221.1|11055.6|11054.7|237678
1584226800000|2020-03-14 23:00:00|11075.3|11064.3|11163.3|11156|11205.6|11198.7|11071.3|11061.5|18750
1584313200000|2020-03-15 23:00:00|11161.7|11156.2|11169|11167.2|11237.3|11236.1|11086.4|11084|274609
1584399600000|2020-03-16 23:00:00|11168.5|11167.6|11017|11015.1|11189.8|11188.9|10956|10954.8|236678
1584486000000|2020-03-17 23:00:00|11017.6|11015.5|10934.4|10932.4|11045.7|11044.8|10802.5|10801.6|257015
1584572400000|2020-03-18 23:00:00|10934|10932.5|10667.5|10663.4|10983.2|10981.5|10655.6|10652.7|298022
1584658800000|2020-03-19 23:00:00|10667.6|10663.7|10703.2|10698.2|10831.9|10830.7|10637.9|10637|284074
1584831600000|2020-03-21 23:00:00|10714.1|10703.1|10660.6|10658.1|10714.8|10703.8|10637|10634.8|11382
1584918000000|2020-03-22 23:00:00|10660.5|10658|10746.6|10744.9|10828.3|10827.1|10659|10657.4|283853
1585004400000|2020-03-23 23:00:00|10746.3|10745.4|10813|10810.9|10888.6|10887.7|10744.7|10742.8|264254
1585090800000|2020-03-24 23:00:00|10813.2|10811.1|10882|10880.7|10894.5|10893.5|10761.3|10759.9|267619
1585177200000|2020-03-25 23:00:00|10882.4|10880.8|11035.9|11034.2|11059.2|11058.3|10875.3|10874.1|293957
1585263600000|2020-03-26 23:00:00|11035.8|11034.3|11138.6|11133.7|11149.2|11147|10953.9|10953|279751
1585436400000|2020-03-28 23:00:00|11129.6|11124.6|11125.3|11118.3|11142|11130|11112|11103.5|3813
1585519200000|2020-03-29 22:00:00|11125.5|11118.2|11050.5|11044.5|11145|11143.8|11010.5|11009.9|236929
1585605600000|2020-03-30 22:00:00|11050.6|11044.6|11033.4|11027.4|11053.1|11049.9|10927.1|10926.3|266864
1585692000000|2020-03-31 22:00:00|11033.3|11027.3|10949.2|10943.2|11039.5|11036.9|10903.2|10902.4|212416
1585778400000|2020-04-01 22:00:00|10949.3|10943.3|10858.4|10852.4|10965.2|10964.2|10821.1|10820.3|202059
1585864800000|2020-04-02 22:00:00|10858.3|10852.3|10809.1|10803.1|10860|10857.8|10773.1|10772.5|167643
1586037600000|2020-04-04 22:00:00|10823.6|10814.1|10815|10809.7|10828.4|10820.1|10812.4|10805.2|2804
1586124000000|2020-04-05 22:00:00|10815.2|10810|10795.1|10793|10835.9|10835.3|10768.7|10767.9|175955
1586210400000|2020-04-06 22:00:00|10795.5|10792.7|10893.3|10888.8|10927.5|10924.7|10784.2|10783.2|162450
1586296800000|2020-04-07 22:00:00|10892.8|10889.6|10859.1|10854.9|10902.6|10901.8|10830.5|10829.6|143438
1586383200000|2020-04-08 22:00:00|10859.2|10855|10931|10925|10952.2|10951.6|10841.4|10840.8|144111
1586469600000|2020-04-09 22:00:00|10930.9|10924.9|10940.5|10934.5|10954.8|10951.2|10921.5|10917.3|182725
1586642400000|2020-04-11 22:00:00|10947.2|10938.2|10947.8|10937.9|10954.6|10949.3|10941.8|10929.8|1508
1586728800000|2020-04-12 22:00:00|10947.6|10938.1|10910.1|10904.1|10968.4|10967.7|10893|10892.4|124360
1586815200000|2020-04-13 22:00:00|10910.2|10904.2|10983.4|10981.1|10992.7|10990.3|10909.6|10904.2|124872
1586901600000|2020-04-14 22:00:00|10983.9|10981.5|10909.9|10907.3|10990.2|10989.2|10856.9|10856.3|116907
1586988000000|2020-04-15 22:00:00|10910|10907.4|10864.4|10858.7|10912.8|10910.9|10817|10816.3|139170
1587074400000|2020-04-16 22:00:00|10864.5|10858.9|10876.1|10870.7|10893.2|10892.2|10812.4|10811.8|135707
1587247200000|2020-04-18 22:00:00|10877|10865|10882.7|10870.7|10886|10875.1|10868.7|10860.8|5019
1587333600000|2020-04-19 22:00:00|10882.2|10870.2|10869.5|10867.5|10897.2|10896.4|10841.6|10841|121188
1587420000000|2020-04-20 22:00:00|10869.4|10867.8|10861.8|10855.8|10880.9|10880|10817|10816.1|128182
1587506400000|2020-04-21 22:00:00|10861.5|10855.5|10825.6|10821.1|10885.5|10884.9|10803.6|10803|97674
1587592800000|2020-04-22 22:00:00|10824.9|10820.8|10782.4|10776.4|10847.4|10846.5|10756.4|10755.8|128732
1587679200000|2020-04-23 22:00:00|10782.5|10776.5|10827.4|10821.4|10830.5|10829.1|10727.4|10726.8|108433
1587852000000|2020-04-25 22:00:00|10827|10821.8|10823.1|10820.5|10831.2|10823.5|10822.4|10815.8|2334
1587938400000|2020-04-26 22:00:00|10823.2|10820.7|10833.2|10829.1|10860.5|10859.9|10811.7|10811.1|106848
1588024800000|2020-04-27 22:00:00|10833.3|10829.2|10823.3|10820.4|10888.9|10888.3|10810|10809.4|101625
1588111200000|2020-04-28 22:00:00|10823.1|10820.3|10875.7|10873.3|10886.2|10885.3|10820.9|10819.9|113508
1588197600000|2020-04-29 22:00:00|10875.6|10873.5|10952.9|10949.9|10973.1|10972.2|10833.6|10832.7|143449
1588284000000|2020-04-30 22:00:00|10953|10950.2|10982.8|10978.4|11019.6|11017.9|10934.9|10934.2|110051
1588456800000|2020-05-02 22:00:00|10977.1|10965.1|10974.6|10968.3|10983.4|10976|10970.4|10961.8|1318
1588543200000|2020-05-03 22:00:00|10975.1|10968.2|10903.5|10899.6|10979.4|10973.3|10896|10895.4|120408
1588629600000|2020-05-04 22:00:00|10903.8|10899.5|10843.7|10840.4|10926.6|10925.6|10826.4|10825.5|120276
1588716000000|2020-05-05 22:00:00|10843.8|10840.3|10798.7|10793.9|10844.3|10843.5|10782.3|10781.7|118377
1588802400000|2020-05-06 22:00:00|10798.6|10794|10833.2|10830.7|10841.3|10837.3|10766.9|10766.2|126535
1588888800000|2020-05-07 22:00:00|10833.3|10830.8|10842.1|10836.1|10876.1|10875.2|10815.5|10814.9|104356
1589061600000|2020-05-09 22:00:00|10843.2|10831.2|10833.7|10831.8|10844.7|10835.9|10826|10820.5|2277
1589148000000|2020-05-10 22:00:00|10833.6|10831.7|10810.5|10804.5|10851|10850.1|10801.4|10799.8|111580
1589234400000|2020-05-11 22:00:00|10810.8|10804.8|10847.4|10846.5|10885.7|10884.8|10785|10784.1|114675
1589320800000|2020-05-12 22:00:00|10847.5|10846.4|10822.5|10819.9|10897|10896.1|10812|10811.3|122234
1589407200000|2020-05-13 22:00:00|10822.4|10819.8|10808.6|10805.6|10824.5|10823.7|10775.3|10774.4|116173
1589493600000|2020-05-14 22:00:00|10808.5|10805.8|10822.3|10816.3|10851.7|10850.8|10789.3|10788.5|109449
1589666400000|2020-05-16 22:00:00|10819.6|10807.6|10819.7|10813.7|10831.3|10819.7|10811.5|10799.5|2619
1589752800000|2020-05-17 22:00:00|10818.7|10813.4|10916.4|10915|10927.5|10926.6|10800.3|10799.6|109626
1589839200000|2020-05-18 22:00:00|10916.3|10914.7|10922.4|10920.3|10976.4|10975.8|10902.6|10901.9|115994
1589925600000|2020-05-19 22:00:00|10922.2|10920.1|10979.7|10977.4|10999.5|10998.7|10919.5|10918.6|106759
1590012000000|2020-05-20 22:00:00|10979.8|10977.6|10949.1|10946|11008.9|11008|10937.7|10936.8|102494
1590098400000|2020-05-21 22:00:00|10949.3|10946.4|10906.1|10900.1|10954.2|10953.3|10885.6|10885|97580
1590271200000|2020-05-23 22:00:00|10892.8|10890.9|10898.3|10895|10903.4|10897.4|10892.2|10889.5|1644
1590357600000|2020-05-24 22:00:00|10898.6|10896.7|10896.6|10892.2|10915.1|10914.2|10871|10870.1|72565
1590444000000|2020-05-25 22:00:00|10896.7|10892|10976.6|10974.9|10996.4|10995.6|10892.9|10891|104320
1590530400000|2020-05-26 22:00:00|10976.7|10974.8|11008.3|11004.3|11031.4|11030.5|10934.5|10933.6|152654
1590616800000|2020-05-27 22:00:00|11008|11004.4|11080.2|11077.8|11093.9|11093.3|10992.1|10991.4|147214
1590703200000|2020-05-28 22:00:00|11080.1|11078|11108.3|11102.3|11145.5|11144.7|11070.4|11069.5|162743
1590876000000|2020-05-30 22:00:00|11122.2|11112.7|11115.2|11112.6|11126.4|11119.6|11114.2|11109|2140
1590962400000|2020-05-31 22:00:00|11115|11112.4|11133.4|11130.4|11154.4|11153.5|11100.8|11100.2|135083
1591048800000|2020-06-01 22:00:00|11133.3|11130.8|11171.8|11169.2|11196.6|11195.7|11115.6|11114.8|141614
1591135200000|2020-06-02 22:00:00|11172|11168.5|11237.3|11234.3|11258.4|11257.5|11167.4|11166.1|161305
1591221600000|2020-06-03 22:00:00|11237.1|11234.4|11337.6|11335.1|11362.8|11361.9|11195.1|11194.3|170555
1591308000000|2020-06-04 22:00:00|11337.3|11335.4|11292.7|11290.3|11384.3|11383.5|11279|11278.1|138591
1591480800000|2020-06-06 22:00:00|11297.2|11295.3|11298.3|11294.3|11312.2|11303.9|11295.9|11285.3|2879
1591567200000|2020-06-07 22:00:00|11299.2|11294.8|11292.8|11290.1|11320.3|11319.4|11268.6|11268|103850
1591653600000|2020-06-08 22:00:00|11292.9|11290|11339.7|11333.7|11364.3|11363.6|11241.6|11240.7|113701
1591740000000|2020-06-09 22:00:00|11339.4|11333.4|11378.4|11374.4|11422.9|11422|11323|11320.6|118598
1591826400000|2020-06-10 22:00:00|11378.3|11374.3|11295.8|11291|11404.3|11403.4|11289.1|11288.3|141606
1591912800000|2020-06-11 22:00:00|11296.1|11291.5|11258.4|11255.1|11340.8|11340.2|11213.1|11212.2|136719
1592085600000|2020-06-13 22:00:00|11241.9|11237.9|11244.3|11241.1|11254.8|11246.8|11232.5|11225|2804
1592172000000|2020-06-14 22:00:00|11244.5|11240|11327.1|11324.4|11333|11332.1|11227.3|11226.2|135870
1592258400000|2020-06-15 22:00:00|11326.9|11324|11264.1|11260.1|11354|11353.1|11228.6|11227.7|130832
1592344800000|2020-06-16 22:00:00|11264|11260.2|11244.2|11241.3|11294.6|11293.7|11207.6|11206.7|145165
1592431200000|2020-06-17 22:00:00|11244|11241.4|11207.4|11201.4|11262|11261.2|11186.1|11185.2|146617
1592517600000|2020-06-18 22:00:00|11207.8|11201.8|11178.9|11176.4|11254.9|11254|11168.7|11167.8|136812
1592690400000|2020-06-20 22:00:00|11190.6|11181.3|11185.6|11178.5|11194.8|11187.6|11182.6|11176.5|1163
1592776800000|2020-06-21 22:00:00|11185.3|11179.3|11265.1|11261.4|11270.4|11269.5|11169.5|11167.6|124204
1592863200000|2020-06-22 22:00:00|11265|11261.3|11310.5|11307.4|11349|11348.4|11233.6|11232.7|150988
1592949600000|2020-06-23 22:00:00|11310.7|11307.2|11258.2|11252.9|11326.3|11325.6|11248.8|11247.9|139054
1593036000000|2020-06-24 22:00:00|11258.4|11252.7|11218.5|11212.5|11260.2|11259.5|11190.8|11190.1|162964
1593122400000|2020-06-25 22:00:00|11218.4|11212.4|11219.9|11217.4|11239.9|11239.1|11195.6|11194.9|132993
1593295200000|2020-06-27 22:00:00|11230.6|11218.6|11229.2|11221.4|11235.5|11226.8|11220.6|11212.5|2345
1593381600000|2020-06-28 22:00:00|11228.9|11221.1|11242.6|11239.1|11288.3|11287.7|11217.9|11214.4|138567
1593468000000|2020-06-29 22:00:00|11242.5|11239.2|11233.7|11230.7|11262.4|11261.5|11191.3|11190.7|151123
1593554400000|2020-06-30 22:00:00|11233.8|11230.6|11252|11249|11275.7|11274.9|11185.5|11184.6|147660
1593640800000|2020-07-01 22:00:00|11252.2|11248.8|11241.6|11236.6|11303.3|11302.4|11223.8|11222.9|141163
1593727200000|2020-07-02 22:00:00|11241.8|11236.8|11251.2|11245.2|11255.7|11251.2|11219.7|11218.8|143870
1593900000000|2020-07-04 22:00:00|11249|11241.2|11248.1|11242.7|11255.2|11243.9|11245.9|11237.5|958
1593986400000|2020-07-05 22:00:00|11248.3|11242.6|11312.4|11309.1|11345.9|11345.3|11244.2|11236.2|139773
1594072800000|2020-07-06 22:00:00|11312.3|11308.8|11277.3|11271.4|11333|11332.3|11259.2|11258.6|142088
1594159200000|2020-07-07 22:00:00|11277.2|11271.5|11335.2|11329.2|11352.2|11351.3|11262.8|11262.1|150174
1594245600000|2020-07-08 22:00:00|11335.1|11329.1|11285.1|11283|11371.1|11370.4|11280.8|11279.7|163712
1594332000000|2020-07-09 22:00:00|11285|11283.1|11299.8|11298.9|11325.2|11324.6|11255.1|11254.5|132336
1594504800000|2020-07-11 22:00:00|11308|11301.2|11308.3|11302.8|11314.7|11306.1|11304.1|11298|2103
1594591200000|2020-07-12 22:00:00|11307.9|11302.7|11351.3|11341.5|11375.3|11374.6|11301.2|11300.5|156864
1594677600000|2020-07-13 22:00:00|11351.4|11341.7|11403.9|11400.9|11409.2|11408.4|11325.7|11324.8|171176
1594764000000|2020-07-14 22:00:00|11404|11400.8|11413.5|11411.8|11452.4|11451.8|11391.4|11390.7|161253
1594850400000|2020-07-15 22:00:00|11413.4|11411.6|11382.4|11378.2|11442.4|11441.5|11370.9|11370|166045
1594936800000|2020-07-16 22:00:00|11382.3|11378.4|11427.8|11426.9|11444.2|11443.4|11378.1|11377.2|130042
1595109600000|2020-07-18 22:00:00|11416.3|11409.6|11420.4|11417.4|11433|11426.8|11410.5|11404.7|3383
1595196000000|2020-07-19 22:00:00|11420.5|11417.5|11445.5|11442.1|11468.4|11467.6|11403|11402.1|171645
1595282400000|2020-07-20 22:00:00|11445.6|11442.2|11534|11531.1|11540.3|11539.5|11423.4|11422.5|169004
1595368800000|2020-07-21 22:00:00|11533.9|11531.2|11575.8|11569.8|11601.6|11600.7|11507.2|11506.5|197616
1595455200000|2020-07-22 22:00:00|11575.7|11569.7|11598.3|11593.9|11627.3|11626.5|11540.7|11539.9|176620
1595541600000|2020-07-23 22:00:00|11598.4|11594|11656.4|11653.7|11658.6|11657.7|11581.5|11580.9|188334
1595714400000|2020-07-25 22:00:00|11657.3|11655.4|11646.4|11642.9|11659.3|11655.5|11640|11633.1|2623
1595800800000|2020-07-26 22:00:00|11645.7|11643.8|11753.5|11747.5|11781.8|11781.2|11642.7|11641.8|202026
1595887200000|2020-07-27 22:00:00|11753.6|11747.6|11722.7|11719.5|11774.2|11773.3|11699|11698.4|198928
1595973600000|2020-07-28 22:00:00|11722.9|11719.4|11795.7|11790.1|11807.1|11805.7|11714.5|11713.7|183574
1596060000000|2020-07-29 22:00:00|11795.6|11789.7|11845.2|11839.6|11849.1|11848.1|11731.3|11730.4|184319
1596146400000|2020-07-30 22:00:00|11845.1|11839.5|11781.7|11775.7|11909.4|11908.5|11762.2|11761.3|226644
1596319200000|2020-08-01 22:00:00|11785.1|11773.1|11780.2|11772.2|11785.8|11777.1|11773.6|11762.2|2289
1596405600000|2020-08-02 22:00:00|11779.2|11772.9|11763.7|11757.7|11797.4|11796.4|11696.3|11695.4|183632
1596492000000|2020-08-03 22:00:00|11763.6|11758.1|11798.2|11796.5|11806.3|11805.7|11721.8|11720.9|168928
1596578400000|2020-08-04 22:00:00|11798|11796.6|11867.4|11864.5|11905.4|11904.6|11793.4|11792.5|169647
1596664800000|2020-08-05 22:00:00|11867.8|11864|11879.7|11875.5|11917.4|11915.7|11818.3|11817.7|198673
1596751200000|2020-08-06 22:00:00|11879.1|11875.9|11786.2|11785.3|11883.7|11882.7|11755.7|11754.9|184866
1596924000000|2020-08-08 22:00:00|11795.4|11783.4|11789|11783.9|11801.4|11794.4|11786.4|11781.2|1877
1597010400000|2020-08-09 22:00:00|11789.1|11784|11740.9|11738|11801.2|11800.4|11736.6|11734.6|145432
1597096800000|2020-08-10 22:00:00|11741|11738.2|11743.1|11739.7|11808.5|11807.9|11722.6|11721.7|187204
1597183200000|2020-08-11 22:00:00|11743.2|11739.6|11787.2|11781.2|11817.8|11816.2|11711.5|11710.7|189914
1597269600000|2020-08-12 22:00:00|11787.5|11781.5|11816.1|11813|11864.5|11863.9|11784.7|11781.5|173251
1597356000000|2020-08-13 22:00:00|11816|11812.9|11843.8|11840.4|11850.8|11850.2|11782|11781.4|143470
1597528800000|2020-08-15 22:00:00|11846.3|11839.3|11846.3|11840.6|11852.6|11843.3|11833.4|11826.8|2371
1597615200000|2020-08-16 22:00:00|11846.4|11840.3|11877.8|11871.8|11881.3|11880.7|11829|11828.4|135565
1597701600000|2020-08-17 22:00:00|11877.6|11871.6|11933.9|11930|11966.2|11965.4|11869.3|11868.3|167501
1597788000000|2020-08-18 22:00:00|11933.8|11929.9|11844.8|11840.6|11953.3|11952.5|11830.9|11830|183998
1597874400000|2020-08-19 22:00:00|11844.7|11840.5|11861.7|11859.7|11869.2|11868.6|11802.3|11801.7|186044
1597960800000|2020-08-20 22:00:00|11861.8|11859.9|11797.5|11794.7|11883.3|11882.7|11754.5|11753.9|172090
1598133600000|2020-08-22 22:00:00|11782.6|11770.6|11796|11795.1|11808.1|11800.8|11782.6|11770.6|2043
1598220000000|2020-08-23 22:00:00|11795.7|11794.8|11793.6|11787.6|11850|11849.4|11784.6|11783.8|144364
1598306400000|2020-08-24 22:00:00|11793.5|11787.5|11836.6|11832.5|11844.2|11843.5|11784.6|11784|164087
1598392800000|2020-08-25 22:00:00|11836.8|11832.6|11833.2|11827.5|11839.7|11839|11772.7|11771.8|150609
1598479200000|2020-08-26 22:00:00|11833.1|11827.6|11822.8|11817.6|11902.6|11901.7|11763|11762.1|208949
1598565600000|2020-08-27 22:00:00|11823|11817.9|11905.9|11905|11920.2|11919.6|11811.5|11810.7|201534
1598738400000|2020-08-29 22:00:00|11911.9|11899.9|11910|11906.9|11914.6|11909.5|11903.5|11891.5|3133
1598824800000|2020-08-30 22:00:00|11909.9|11907.2|11939.9|11937.6|11966.4|11965.8|11884.7|11884.1|179229
1598911200000|2020-08-31 22:00:00|11940.5|11937.7|11918.3|11914.5|12011.9|12010.7|11901.7|11901.1|205671
1598997600000|2020-09-01 22:00:00|11918.2|11914.7|11857.5|11852.9|11929.3|11928.5|11822.5|11821.9|184210
1599084000000|2020-09-02 22:00:00|11856.8|11853|11852.6|11849.9|11865.1|11864.4|11789.3|11788.7|191585
1599170400000|2020-09-03 22:00:00|11852.4|11848.9|11841|11835|11866|11865.1|11781.2|11780.5|191095
1599343200000|2020-09-05 22:00:00|11844.7|11837.7|11842.4|11838.1|11855.5|11846.2|11838.4|11832.4|2336
1599429600000|2020-09-06 22:00:00|11842.6|11838.6|11817.3|11813.3|11849.1|11848.5|11812.6|11809.9|114374
1599516000000|2020-09-07 22:00:00|11817.2|11813.5|11776.2|11770.5|11828|11827.2|11766|11765.4|151118
1599602400000|2020-09-08 22:00:00|11775.9|11770.6|11804.8|11802.6|11834.5|11833.6|11753.1|11752.5|142156
1599688800000|2020-09-09 22:00:00|11804.7|11802.7|11823.7|11818.5|11917.8|11917.2|11801.1|11800.2|161908
1599775200000|2020-09-10 22:00:00|11824.1|11818.8|11847|11844.4|11874.6|11873.9|11820.8|11818.1|129944
1599948000000|2020-09-12 22:00:00|11836.1|11831.4|11840.3|11834.3|11845.7|11837.9|11835.4|11829.9|2508
1600034400000|2020-09-13 22:00:00|11843.1|11837.1|11867.5|11863.1|11888.3|11887.6|11832.4|11831.7|112018
1600120800000|2020-09-14 22:00:00|11868.4|11863.2|11850.7|11847|11901|11900.1|11839.8|11839|116474
1600207200000|2020-09-15 22:00:00|11850.5|11846.8|11817.5|11813.9|11883|11882.4|11788.3|11787.4|146270
1600293600000|2020-09-16 22:00:00|11817.8|11813.5|11848|11842|11853|11852.1|11738.2|11736.9|160177
1600380000000|2020-09-17 22:00:00|11848.1|11842.1|11841.2|11840.3|11870.7|11870.1|11826.6|11825.7|126085
1600552800000|2020-09-19 22:00:00|11854.3|11842.3|11847.1|11841.1|11865.6|11853.6|11841.6|11834.9|2898
1600639200000|2020-09-20 22:00:00|11846.8|11840.8|11772.1|11766.1|11872.2|11871.5|11731.9|11731.3|154152
1600725600000|2020-09-21 22:00:00|11772|11766|11708.6|11705.1|11774.1|11771.4|11692.3|11691.4|152398
1600812000000|2020-09-22 22:00:00|11708.7|11705.2|11664.8|11658.8|11719.5|11718.7|11651.7|11651.1|152904
1600898400000|2020-09-23 22:00:00|11664.6|11658.6|11672.4|11667.2|11687.3|11686.7|11626.9|11626.1|159918
1600984800000|2020-09-24 22:00:00|11672.2|11667.4|11634.1|11628.1|11685.5|11684.8|11612.6|11612|138141
1601157600000|2020-09-26 22:00:00|11624.7|11618.6|11629|11624.8|11638.1|11628|11622.5|11612.8|3232
1601244000000|2020-09-27 22:00:00|11628.9|11624.4|11666.1|11662.7|11680.3|11679.7|11615.6|11614.8|124125
1601330400000|2020-09-28 22:00:00|11666.4|11663|11743.4|11738.4|11747|11745.1|11664|11661|125758
1601416800000|2020-09-29 22:00:00|11742.8|11738.6|11726.8|11721.4|11755.5|11754.6|11684.9|11684.3|159718
1601503200000|2020-09-30 22:00:00|11726.7|11721.3|11749.4|11743.4|11770.1|11769.5|11717.6|11716.8|145313
1601589600000|2020-10-01 22:00:00|11749.5|11743.5|11718.3|11714.7|11751.4|11747.3|11696.3|11695.4|163480
1601762400000|2020-10-03 22:00:00|11714.5|11712.6|11716.7|11710.7|11721.8|11714.7|11709.1|11703.2|2741
1601848800000|2020-10-04 22:00:00|11716.8|11710.8|11784.2|11779.6|11798.1|11797.3|11709.5|11708.6|115231
1601935200000|2020-10-05 22:00:00|11784|11779.5|11734.3|11732.3|11808.1|11807.5|11732.3|11729.8|136529
1602021600000|2020-10-06 22:00:00|11735|11732.8|11768.7|11762.7|11782.2|11781.6|11725.4|11724.6|124973
1602108000000|2020-10-07 22:00:00|11768.8|11762.8|11761.7|11755.8|11782.2|11781.4|11733.4|11732.5|108579
1602194400000|2020-10-08 22:00:00|11761.8|11756.1|11833.8|11828.6|11834.9|11830.8|11758|11756.1|107815
1602367200000|2020-10-10 22:00:00|11814.3|11804.5|11816.1|11812.6|11825.9|11820.5|11808.8|11802|3472
1602453600000|2020-10-11 22:00:00|11816|11812.5|11817.3|11811.3|11827.2|11826.5|11787.1|11786.5|101123
1602540000000|2020-10-12 22:00:00|11817.9|11811.9|11748.2|11742.2|11817.9|11815.1|11731.1|11730.5|114942
1602540000000|2020-10-12 22:00:00|11817.9|11811.9|11748.2|11742.2|11817.9|11815.1|11731.1|11730.5|114942
1602626400000|2020-10-13 22:00:00|11748|11742|11751.2|11745.9|11771.6|11770.7|11720.6|11719.4|109715
1602712800000|2020-10-14 22:00:00|11751.1|11746|11712.8|11707.8|11758.3|11757.6|11688.9|11688.2|125210
1602799200000|2020-10-15 22:00:00|11712.9|11707.7|11721|11715|11746.7|11746|11694.4|11693.7|110133
1602972000000|2020-10-17 22:00:00|11732.3|11720.5|11723.7|11715.2|11732.3|11723|11717.3|11711.7|2638
1603058400000|2020-10-18 22:00:00|11723.8|11716.1|11769.5|11766|11794|11793.4|11703.6|11702.8|110679
1603144800000|2020-10-19 22:00:00|11769.4|11765.7|11827.2|11822.3|11841.2|11840.3|11760.3|11759.7|106064
1603231200000|2020-10-20 22:00:00|11827.1|11822.2|11863.5|11858.6|11881.1|11880.5|11823.2|11820.7|126551
1603317600000|2020-10-21 22:00:00|11864.2|11858.5|11823.6|11818|11867.5|11866.6|11811.9|11811|116492
1603404000000|2020-10-22 22:00:00|11823.7|11819.1|11862.4|11857.8|11865.5|11864.5|11787.2|11786.4|108139
1603576800000|2020-10-24 22:00:00|11860.1|11854|11842.4|11841.5|11863.5|11858.5|11841.5|11840.4|11328
1603666800000|2020-10-25 23:00:00|11842.6|11841.7|11807.8|11806.9|11851.1|11850.3|11803.6|11802.9|106769
1603753200000|2020-10-26 23:00:00|11807.9|11807|11780.7|11779.8|11839.2|11838.6|11770.2|11769.3|115324
1603839600000|2020-10-27 23:00:00|11780.8|11779.9|11749|11748.1|11788.6|11787.7|11718.2|11717.5|131646
1603926000000|2020-10-28 23:00:00|11748.9|11748|11670.2|11669.3|11759.4|11758.5|11650.5|11649.8|119553
1604012400000|2020-10-29 23:00:00|11670.3|11669.4|11650.2|11644.9|11704.7|11704|11640.4|11639.7|121363
1604185200000|2020-10-31 23:00:00|11656.5|11650.2|11645.6|11643|11658.3|11652.6|11645.2|11641.7|2788
1604271600000|2020-11-01 23:00:00|11645.7|11642.7|11641.8|11639.1|11656.2|11655.5|11622.9|11622|111203
1604358000000|2020-11-02 23:00:00|11641.9|11639.3|11729.8|11726.2|11740.3|11739.5|11637.8|11636.9|112026
1604444400000|2020-11-03 23:00:00|11729.7|11726.3|11722.8|11719.8|11771.8|11770.2|11603.1|11601.8|250833
1604530800000|2020-11-04 23:00:00|11722.9|11719.9|11824.6|11821.1|11860.2|11859.3|11711.2|11710.3|159881
1604617200000|2020-11-05 23:00:00|11824.5|11821|11875.3|11874.4|11891.5|11890.6|11795.9|11795|155894
1604790000000|2020-11-07 23:00:00|11891.2|11885.2|11889.9|11886.9|11893.2|11889.6|11887.3|11882.2|3366
1604876400000|2020-11-08 23:00:00|11890|11886.7|11819.9|11815.6|11920.6|11919.7|11795.9|11795|174074
1604962800000|2020-11-09 23:00:00|11819.8|11815.3|11820.3|11817.9|11843.8|11843|11780.2|11779.6|172397
1605049200000|2020-11-10 23:00:00|11820.2|11818|11780|11774.4|11833.4|11832.6|11745.8|11745.2|121435
1605135600000|2020-11-11 23:00:00|11779.8|11774.5|11808.1|11805.6|11823.7|11822.8|11759|11758.3|123024
1605222000000|2020-11-12 23:00:00|11808.3|11805.7|11835.5|11834.6|11838.1|11837.1|11799.3|11798.7|105529
1605394800000|2020-11-14 23:00:00|11844.8|11840.1|11838.6|11836.1|11847|11844.3|11830.2|11824.2|3046
1605481200000|2020-11-15 23:00:00|11838.8|11836.2|11856.6|11855.2|11869|11868.4|11814.7|11813.8|121818
1605567600000|2020-11-16 23:00:00|11856.5|11855.6|11864.6|11861.5|11894.2|11893.5|11843.2|11842.3|104109
1605654000000|2020-11-17 23:00:00|11864.5|11861.4|11852.9|11850.5|11891.4|11890.7|11849.7|11848.8|112469
1605740400000|2020-11-18 23:00:00|11852.8|11850.4|11873.6|11867.6|11882.8|11882.2|11816.7|11815.8|120248
1605826800000|2020-11-19 23:00:00|11873.7|11867.7|11857.1|11856.2|11891.3|11890.4|11850.2|11849.4|105923
1605999600000|2020-11-21 23:00:00|11859.1|11848|11860.2|11857.6|11864.1|11858.4|11852.2|11847|3226
1606086000000|2020-11-22 23:00:00|11860.7|11857.4|11840.9|11838.1|11906.5|11905.7|11800.4|11799.5|109980
1606172400000|2020-11-23 23:00:00|11841.7|11837.9|11892.8|11891.5|11898.2|11895.8|11838.9|11836.5|113669
1606258800000|2020-11-24 23:00:00|11892.9|11891.3|11916.8|11913.7|11930.2|11929.3|11882.3|11881.6|126542
1606345200000|2020-11-25 23:00:00|11917|11913.5|11912.3|11908.5|11941.4|11940.7|11885.8|11884.9|89696
1606431600000|2020-11-26 23:00:00|11912.2|11908.4|11963.9|11963|11968.5|11964.2|11909.8|11907.9|94808
1606604400000|2020-11-28 23:00:00|11962.4|11960.5|11969.7|11964.7|11970.4|11967.5|11962.4|11956.2|2869
1606690800000|2020-11-29 23:00:00|11970|11963.4|11932.7|11928.9|12003.6|12003|11924.5|11922.4|125349
1606777200000|2020-11-30 23:00:00|11932.3|11929|12074.6|12070.6|12077|12076.1|11930.4|11928.8|126100
1606863600000|2020-12-01 23:00:00|12074.4|12070.7|12114|12111.8|12120|12118.1|12040.4|12039.7|133053
1606950000000|2020-12-02 23:00:00|12113.9|12112|12146.3|12142|12175.1|12174.3|12101.4|12100.6|128707
1607036400000|2020-12-03 23:00:00|12146.2|12141.9|12125.6|12119.9|12177.8|12177.2|12110.7|12109.8|123386
1607209200000|2020-12-05 23:00:00|12125.3|12116.5|12129.8|12125.8|12136.4|12131.6|12119.1|12110.5|4534
1607295600000|2020-12-06 23:00:00|12129.9|12125.7|12110.8|12109.6|12166.9|12166|12078.8|12078.2|127094
1607382000000|2020-12-07 23:00:00|12110.9|12109.7|12108.9|12103.6|12134.6|12133.7|12095.7|12095.1|121220
1607468400000|2020-12-08 23:00:00|12108.7|12103.7|12082|12079.1|12148.6|12146.9|12059.2|12058.5|123650
1607554800000|2020-12-09 23:00:00|12081.9|12079.3|12143.1|12139.5|12159.6|12158.7|12076.1|12075.2|139843
1607641200000|2020-12-10 23:00:00|12143.2|12139.7|12116|12110|12163.4|12162.6|12105.7|12105.1|122995
1607814000000|2020-12-12 23:00:00|12139.4|12133.4|12135.2|12132.3|12147|12141.4|12134.9|12128.5|6190
1607900400000|2020-12-13 23:00:00|12135.3|12132.4|12146.9|12144.1|12177.3|12176.5|12116|12115.4|108078
1607986800000|2020-12-14 23:00:00|12146.7|12144|12153.2|12149.6|12169.3|12168.7|12122.4|12121.4|111428
1608073200000|2020-12-15 23:00:00|12153.1|12149.8|12199|12196.8|12212.7|12211.8|12125.7|12124.8|125741
1608159600000|2020-12-16 23:00:00|12199.1|12196.9|12269.7|12266|12273.6|12272.5|12190.4|12189.5|117747
1608246000000|2020-12-17 23:00:00|12269.6|12266.1|12260.2|12254.2|12269.9|12268.5|12225.9|12225.2|107343
1608418800000|2020-12-19 23:00:00|12221.4|12215.2|12232.6|12226.6|12237.2|12233.5|12219.5|12212.8|3272
1608505200000|2020-12-20 23:00:00|12233|12227|12241.5|12235.5|12253.5|12252.7|12130.3|12129.5|164325
1608591600000|2020-12-21 23:00:00|12241.6|12235.6|12165.3|12163.2|12257.3|12256.7|12152.7|12151.8|129018
1608678000000|2020-12-22 23:00:00|12165.5|12163.1|12191.7|12189|12221.5|12220.8|12154.4|12153.4|128558
1608764400000|2020-12-23 23:00:00|12191.6|12189.1|12184.9|12184|12216.3|12215.4|12177.7|12175.4|92768
1609023600000|2020-12-26 23:00:00|12203.6|12191.6|12195.6|12184.6|12204.1|12193.1|12182.4|12170.4|1099
1609110000000|2020-12-27 23:00:00|12196.5|12185.5|12212|12206.8|12251.4|12250|12181.6|12180.7|117970
1609196400000|2020-12-28 23:00:00|12211.9|12207.1|12256.3|12251.3|12275.5|12274.9|12211.9|12207.1|107509
1609282800000|2020-12-29 23:00:00|12255.9|12251.4|12300|12294|12310.6|12310|12251.7|12251|117750
1609369200000|2020-12-30 23:00:00|12300.4|12295.1|12218.1|12213.9|12309.7|12309|12209.6|12208.8|108755
1609628400000|2021-01-02 23:00:00|12247|12241|12237.5|12232.1|12250.3|12244.8|12233.5|12224|3861
1609714800000|2021-01-03 23:00:00|12236.7|12232.2|12251.6|12249.7|12310.4|12309.5|12232.4|12229.5|145919
1609801200000|2021-01-04 23:00:00|12251.4|12249.3|12297.9|12294.7|12306.3|12305.4|12247.6|12246.6|128305
1609887600000|2021-01-05 23:00:00|12297.8|12295|12330.5|12326.3|12349.7|12349|12266.1|12265.2|176082
1609974000000|2021-01-06 23:00:00|12330.3|12326.6|12268.9|12262.9|12345|12344.1|12245.4|12244.7|145704
1610060400000|2021-01-07 23:00:00|12269.1|12263.1|12223.6|12217.6|12285.5|12284.6|12193.6|12192.7|160200
1610233200000|2021-01-09 23:00:00|12221.3|12209.3|12221|12215|12244.2|12232.2|12207.5|12195.5|2449
1610319600000|2021-01-10 23:00:00|12221.2|12215.2|12154.8|12150.3|12223|12217.1|12132.6|12131.9|139250
1610406000000|2021-01-11 23:00:00|12154.5|12150.5|12206.1|12204.5|12211.4|12209.5|12137.4|12136.8|131741
1610492400000|2021-01-12 23:00:00|12206.2|12204.6|12159.5|12153.5|12223.2|12222.6|12140.2|12139.3|121378
1610578800000|2021-01-13 23:00:00|12159.7|12153.6|12153.9|12150.8|12179|12178.1|12111.5|12110.6|133760
1610665200000|2021-01-14 23:00:00|12153.6|12150.7|12075.9|12075|12163.1|12162.4|12075.3|12073.7|118824
1610838000000|2021-01-16 23:00:00|12089|12077|12080.3|12074.3|12092.6|12086.5|12078.7|12070.3|2066
1610924400000|2021-01-17 23:00:00|12080.5|12074.7|12078.2|12075.8|12087.2|12086.6|12053.8|12053.2|103603
1611010800000|2021-01-18 23:00:00|12078.1|12076|12129.3|12127.3|12145.3|12144.7|12074.4|12073.6|101245
1611097200000|2021-01-19 23:00:00|12129.4|12127.4|12111.6|12108|12158.7|12158.1|12077.1|12076.3|113237
1611183600000|2021-01-20 23:00:00|12111.4|12108.2|12169.3|12165.9|12173.5|12172.8|12109.7|12108|119277
1611270000000|2021-01-21 23:00:00|12169.1|12166.2|12171.6|12170.7|12190.2|12189.3|12151.9|12151.1|110353
1611442800000|2021-01-23 23:00:00|12173|12161|12169.6|12163.6|12180.7|12169.5|12164.7|12158.6|1911
1611529200000|2021-01-24 23:00:00|12169.8|12163.8|12146.3|12140.8|12183.9|12183|12116.4|12115.6|120907
1611615600000|2021-01-25 23:00:00|12146.7|12141.3|12164.6|12159|12176.5|12175.8|12108.1|12107.5|109750
1611702000000|2021-01-26 23:00:00|12164.5|12159.2|12110.6|12107.1|12170.3|12169.5|12059.1|12058.4|138498
1611788400000|2021-01-27 23:00:00|12110.5|12107.3|12123.3|12120.5|12142.7|12141.8|12081.1|12080.5|153708
1611874800000|2021-01-28 23:00:00|12123.2|12120.8|12138.5|12137.6|12156.3|12155.7|12094.9|12094.1|149200
1612047600000|2021-01-30 23:00:00|12133.5|12123.5|12132.6|12126.6|12140.2|12131.4|12129.4|12121.7|2965
1612134000000|2021-01-31 23:00:00|12132.4|12126.4|12063.6|12060.5|12137.1|12136.2|12056.5|12055.6|135933
1612220400000|2021-02-01 23:00:00|12063.5|12060.6|12045.3|12042.4|12088.3|12087.5|12011.9|12011.3|124727
1612306800000|2021-02-02 23:00:00|12045.2|12042.5|12035.6|12032.3|12050.5|12049.9|12004.6|12003.7|107518
1612393200000|2021-02-03 23:00:00|12035.4|12032.4|11966.6|11964.2|12043.4|12042.5|11957.8|11957.1|135148
1612479600000|2021-02-04 23:00:00|11965.7|11964|12049.7|12048.8|12050.8|12049.5|11952.7|11951.8|125722
1612652400000|2021-02-06 23:00:00|12046.8|12034.8|12043.5|12042.6|12052.9|12043.5|12039|12030.2|2298
1612738800000|2021-02-07 23:00:00|12043.6|12042.7|12054.3|12048.3|12066.4|12065.7|12020.1|12019.4|99788
1612825200000|2021-02-08 23:00:00|12054.2|12048.2|12121.3|12118.3|12124.2|12121.4|12047.6|12046.7|107437
1612911600000|2021-02-09 23:00:00|12121.2|12118.1|12119.9|12117.5|12144.4|12143.8|12109.2|12108.3|106955
1612998000000|2021-02-10 23:00:00|12120|12117.8|12134.2|12130.5|12149.8|12148.9|12114|12113.1|85192
1613084400000|2021-02-11 23:00:00|12134|12130.7|12120|12119.1|12135.1|12132.9|12081.9|12081.1|90415
1613257200000|2021-02-13 23:00:00|12125.5|12113.5|12126.3|12121.1|12129|12124.7|12120.8|12113.5|3097
1613343600000|2021-02-14 23:00:00|12125.3|12121.3|12131|12125.7|12145.7|12144.9|12117.3|12116.4|82544
1613430000000|2021-02-15 23:00:00|12131.2|12125.3|12103.8|12101.8|12169.9|12169.2|12095.3|12094.6|111275
1613516400000|2021-02-16 23:00:00|12104.3|12101.9|12046.1|12042.1|12105.8|12102.9|12023.7|12022.8|123715
1613602800000|2021-02-17 23:00:00|12046|12042.4|12092.1|12089.1|12095.3|12094.3|12036|12035.3|108644
1613689200000|2021-02-18 23:00:00|12092|12089.2|12118.1|12117.2|12144.9|12144.2|12082.6|12081.9|106786
1613862000000|2021-02-20 23:00:00|12120|12113.2|12126.3|12120.3|12134.6|12123.7|12117.2|12110.1|1318
1613948400000|2021-02-21 23:00:00|12126.4|12120.4|12163.3|12157.9|12169.9|12169.1|12091.5|12090.9|127721
1614034800000|2021-02-22 23:00:00|12162.7|12158.4|12150.6|12147.9|12180.7|12179.8|12135.9|12135|116803
1614121200000|2021-02-23 23:00:00|12150.7|12147.8|12167.6|12163.8|12175.1|12174.3|12109.5|12108.9|149525
1614207600000|2021-02-24 23:00:00|12167.7|12164.1|12183.9|12181.9|12243.5|12242.6|12156.4|12155.7|202993
1614294000000|2021-02-25 23:00:00|12183.3|12182|12074.1|12069.4|12185.8|12182.3|12062.6|12061.7|269866
1614466800000|2021-02-27 23:00:00|12075.1|12068.2|12079.7|12073.7|12085.3|12078.3|12071.7|12067|2415
1614553200000|2021-02-28 23:00:00|12080.5|12074.5|12050.9|12050|12101.7|12100.9|12028|12027.3|206103
1614639600000|2021-03-01 23:00:00|12050.8|12049.9|12084.7|12083.8|12094.9|12094.2|11992.2|11991.3|198189
1614726000000|2021-03-02 23:00:00|12084.6|12083.7|12064.3|12062.2|12113.7|12112.8|12043|12042.3|188876
1614812400000|2021-03-03 23:00:00|12063.7|12062.8|11978.1|11973.3|12067.1|12066.2|11962|11961.4|227338
1614898800000|2021-03-04 23:00:00|11978|11973.2|11914|11908|11978.6|11973.5|11893.7|11892.5|168917
1615071600000|2021-03-06 23:00:00|11922.5|11910.5|11922.9|11916.9|11930.9|11920.6|11918.7|11909.5|1332
1615158000000|2021-03-07 23:00:00|11922.8|11916.8|11851|11846.6|11932.8|11931.9|11844.4|11843.6|156610
1615244400000|2021-03-08 23:00:00|11850.8|11846.8|11904|11900.6|11916.2|11915.5|11835.9|11835|145199
1615330800000|2021-03-09 23:00:00|11903.4|11901.1|11927.1|11924.9|11932.7|11929.4|11869.2|11868.5|132284
1615417200000|2021-03-10 23:00:00|11927.2|11925|11984.4|11982.1|11990.7|11989.7|11916.2|11915.3|126872
1615503600000|2021-03-11 23:00:00|11984.3|11981.9|11955.8|11950.2|11989.1|11988.3|11910.4|11909.5|126354
1615676400000|2021-03-13 23:00:00|11948|11942|11949|11947.1|11957|11953.8|11944.7|11941.1|7379
1615762800000|2021-03-14 23:00:00|11949.1|11947.5|11925.1|11924.2|11968|11967.1|11911.5|11910.7|106771
1615849200000|2021-03-15 23:00:00|11925.2|11924.3|11902.4|11901.5|11952.6|11951.7|11882.7|11881.8|104309
1615935600000|2021-03-16 23:00:00|11902.3|11901.4|11979|11978.1|11988|11987.1|11886.7|11885.8|112943
1616022000000|2021-03-17 23:00:00|11978.8|11978.2|11917.7|11916.8|11989.3|11988.5|11906.5|11905.9|144336
1616108400000|2021-03-18 23:00:00|11917.6|11916.7|11905|11904.1|11937.7|11936.9|11874.2|11873.6|115174
1616281200000|2021-03-20 23:00:00|11878.1|11870.2|11885.1|11884.2|11891.2|11888.4|11874.8|11865.4|6122
1616367600000|2021-03-21 23:00:00|11885|11884.1|11934|11933.1|11947.2|11946.5|11875|11874.1|107399
1616454000000|2021-03-22 23:00:00|11934.1|11933.2|11847.8|11846.9|11941.2|11940.4|11842.7|11841.8|114432
1616540400000|2021-03-23 23:00:00|11847.7|11846.8|11812.3|11811.4|11851.5|11850.6|11809.3|11808.4|116554
1616626800000|2021-03-24 23:00:00|11812.6|11811.7|11774.2|11773.3|11828.3|11827.5|11762.2|11761.4|123075
1616713200000|2021-03-25 23:00:00|11774|11773.1|11794.6|11793.7|11805.3|11804.7|11771.6|11770.7|93282
1616886000000|2021-03-27 23:00:00|11795.5|11789.5|11794.8|11788.8|11798.5|11791.8|11791.6|11787|896
1616968800000|2021-03-28 22:00:00|11794.6|11788.6|11770.1|11764.9|11796.2|11793.5|11761.1|11760.3|97594
1617055200000|2021-03-29 22:00:00|11769.8|11764.8|11719.5|11715.6|11774.3|11773.5|11712|11711.1|83385
1617141600000|2021-03-30 22:00:00|11719.4|11715.8|11729.8|11726|11760.3|11759.5|11704.5|11703.7|109230
1617228000000|2021-03-31 22:00:00|11729.3|11726.1|11778.7|11772.7|11780.9|11779.6|11713.1|11712.2|107057
1617314400000|2021-04-01 22:00:00|11778.5|11772.8|11763.8|11757.8|11787.1|11786.2|11749.5|11748.6|70191
1617487200000|2021-04-03 22:00:00|11764.3|11753.8|11759.1|11753.1|11766.6|11757.4|11757.4|11747.9|1499
1617573600000|2021-04-04 22:00:00|11759|11753|11815.4|11811.9|11820|11819.3|11738.3|11737.7|73126
1617660000000|2021-04-05 22:00:00|11814.9|11812.2|11873.4|11869.8|11878.6|11877.4|11795.6|11794.9|103349
1617746400000|2021-04-06 22:00:00|11873.5|11870.4|11871.1|11867.5|11915.6|11914.5|11861.2|11860.6|110851
1617832800000|2021-04-07 22:00:00|11871.2|11867.4|11917.3|11913.1|11927.9|11927|11861.3|11860.4|98185
1617919200000|2021-04-08 22:00:00|11916.7|11913.4|11904.5|11898.5|11920.6|11919.9|11867.4|11866.8|94092
1618092000000|2021-04-10 22:00:00|11897.2|11886.4|11901.4|11895.4|11922.1|11910.1|11891.6|11885.2|1786
1618178400000|2021-04-11 22:00:00|11901.5|11895.5|11914|11911.3|11919.5|11918.9|11871.6|11871|97975
1618264800000|2021-04-12 22:00:00|11914.3|11911.2|11952.1|11947.8|11956.2|11955.6|11880.2|11876.8|108466
1618351200000|2021-04-13 22:00:00|11952|11948.2|11980.7|11978|11987.8|11987.2|11949.1|11948|94161
1618437600000|2021-04-14 22:00:00|11980.9|11978.5|11970|11964.5|11993.8|11993.1|11956.5|11955.6|87202
1618524000000|2021-04-15 22:00:00|11969.3|11964.7|11982.8|11981.9|11995.2|11994.6|11950.7|11950.1|90769
1618696800000|2021-04-17 22:00:00|11981.1|11972.1|11978.1|11972.1|11982.4|11976.3|11973.3|11967.5|2057
1618783200000|2021-04-18 22:00:00|11978.3|11972.3|12039.4|12036.3|12048.5|12047.7|11942.9|11942.1|106186
1618869600000|2021-04-19 22:00:00|12039.3|12036.2|12037.7|12031.9|12080.2|12079.6|12022.8|12022.1|109249
1618956000000|2021-04-20 22:00:00|12037.6|12032|12037.2|12035.2|12044.2|12043.4|11998.9|11998.3|92992
1619042400000|2021-04-21 22:00:00|12037|12035.3|12018.1|12015.3|12070|12069.4|11994.1|11993.3|104379
1619128800000|2021-04-22 22:00:00|12018.2|12014.9|12097.5|12096.6|12100.5|12099.7|12013.3|12012.5|97795
1619301600000|2021-04-24 22:00:00|12094.8|12092.9|12096.2|12093.5|12100.4|12097.8|12093|12089.4|1689
1619388000000|2021-04-25 22:00:00|12097|12093.6|12089.1|12084.2|12117.4|12116.7|12061.5|12060.6|96695
1619474400000|2021-04-26 22:00:00|12089.7|12084.1|12091|12087.5|12094.6|12092.5|12057.1|12056.4|91518
1619560800000|2021-04-27 22:00:00|12090.1|12086|12126.8|12123.6|12135.2|12134.5|12056.5|12055.9|110338
1619647200000|2021-04-28 22:00:00|12126.9|12123.7|12126.2|12120.2|12150.2|12149.6|12102.4|12101.6|103526
1619733600000|2021-04-29 22:00:00|12126.1|12120.1|12023.7|12017.7|12127.2|12126.2|12017|12016.2|93842
1619906400000|2021-05-01 22:00:00|12034.6|12029.5|12031.7|12025.7|12037.8|12034.8|12027.6|12019.1|1716
1619992800000|2021-05-02 22:00:00|12032|12026|12067.2|12061.2|12076.3|12075.7|12013.5|12012.6|71768
1620079200000|2021-05-03 22:00:00|12067|12061|12012.7|12010|12067|12063|11999.4|11998.7|105144
1620165600000|2021-05-04 22:00:00|12013.2|12010.3|12010|12004.1|12027|12026.4|11986.3|11985.7|91426
1620252000000|2021-05-05 22:00:00|12009.7|12004.2|12064.6|12060.7|12072.1|12071.4|11993.7|11992.8|90273
1620338400000|2021-05-06 22:00:00|12064.9|12060.8|12164|12163.1|12171.9|12171.2|12053.2|12052.5|115954
1620511200000|2021-05-08 22:00:00|12169|12157|12167.8|12165.8|12179.3|12170.7|12165.2|12156.1|1341
1620597600000|2021-05-09 22:00:00|12168.4|12165.4|12133.4|12130.4|12178.7|12177.9|12128.3|12125.9|113735
1620684000000|2021-05-10 22:00:00|12133.5|12130.6|12151.3|12147.7|12182|12181.4|12123.4|12122.7|121708
1620770400000|2021-05-11 22:00:00|12151.4|12147.6|12072.4|12068|12152.7|12151.8|12065.9|12065.1|146679
1620856800000|2021-05-12 22:00:00|12072.7|12068.1|12084.3|12081.6|12106.6|12105.9|12051.9|12051|147704
1620943200000|2021-05-13 22:00:00|12084.2|12081.5|12146|12145.1|12149.3|12147.5|12071.2|12070.6|116170
1621116000000|2021-05-15 22:00:00|12146.1|12142.7|12143.9|12137.9|12152|12146.9|12142.5|12134|1435
1621202400000|2021-05-16 22:00:00|12144|12138|12155.7|12150.9|12169.2|12168.6|12126.4|12125.7|117681
1621288800000|2021-05-17 22:00:00|12155.6|12151|12226.1|12223.5|12234.4|12233.8|12152.9|12147.6|117384
1621375200000|2021-05-18 22:00:00|12225.9|12223.6|12178.6|12174.4|12245.7|12244.8|12160.2|12159.4|154852
1621461600000|2021-05-19 22:00:00|12178.7|12174.5|12230.5|12229|12232|12229.3|12169.5|12168.6|124187
1621548000000|2021-05-20 22:00:00|12230.3|12229.1|12181.7|12180.8|12240.3|12239.4|12161.3|12160.4|123557
1621720800000|2021-05-22 22:00:00|12185.5|12173.5|12181.7|12175.7|12186.9|12179.8|12180.1|12168.9|1702
1621807200000|2021-05-23 22:00:00|12182.4|12176.4|12218.4|12214.4|12230.4|12229.7|12172.9|12172|125406
1621893600000|2021-05-24 22:00:00|12218.3|12214.3|12250.8|12249.1|12266.9|12266|12212|12211.1|127376
1621980000000|2021-05-25 22:00:00|12250.6|12249.4|12194.8|12193.1|12263.4|12262.7|12182.2|12181.5|125331
1622066400000|2021-05-26 22:00:00|12194.9|12193.2|12196.3|12192.9|12215.6|12214.7|12175.6|12174.8|132333
1622152800000|2021-05-27 22:00:00|12196.1|12193.2|12194.8|12189.4|12205.4|12204.7|12133|12132.3|126595
1622325600000|2021-05-29 22:00:00|12202.7|12190.7|12199.7|12193.7|12206.1|12200.4|12194.3|12182.3|2078
1622412000000|2021-05-30 22:00:00|12200.3|12194.3|12229.2|12225|12231.9|12231.1|12183.7|12183|84621
1622498400000|2021-05-31 22:00:00|12228.8|12224.6|12215.1|12213.3|12254.8|12253.9|12212.1|12211.1|105863
1622584800000|2021-06-01 22:00:00|12215.3|12213.7|12213.3|12210.3|12227|12226.3|12164.4|12163.7|103222
1622671200000|2021-06-02 22:00:00|12213.1|12210.7|12127.9|12126.5|12214.6|12213.9|12118.6|12118|110933
1622757600000|2021-06-03 22:00:00|12127.8|12126.4|12166.7|12165.8|12186.4|12185.5|12104.3|12103.5|108768
1622930400000|2021-06-05 22:00:00|12165.6|12159|12168.1|12162.3|12170.2|12163.4|12163.7|12155.9|1293
1623016800000|2021-06-06 22:00:00|12168|12162.4|12192.6|12190.7|12202.2|12201.6|12145.3|12144.7|89759
1623103200000|2021-06-07 22:00:00|12193.1|12190.1|12173.6|12172|12194.6|12193.9|12164.7|12164.1|98214
1623189600000|2021-06-08 22:00:00|12173.8|12172.2|12179.8|12178.5|12218.5|12217.6|12171.6|12170.8|82834
1623276000000|2021-06-09 22:00:00|12179.9|12178.2|12176|12172.4|12195.2|12194.3|12143.9|12143|116132
1623362400000|2021-06-10 22:00:00|12176.3|12172.6|12109|12108.1|12193.5|12192.7|12093.1|12092.3|98500
1623535200000|2021-06-12 22:00:00|12116.4|12103.4|12114.8|12107.8|12117.3|12109.1|12107.5|12098.4|2266
1623621600000|2021-06-13 22:00:00|12114.7|12107.7|12121.4|12118.7|12130.9|12130.3|12094.6|12093.8|91269
1623708000000|2021-06-14 22:00:00|12121.6|12118.9|12131.2|12127.2|12147.8|12147.1|12101.6|12101|92534
1623794400000|2021-06-15 22:00:00|12130.9|12127|11994.4|11993|12135.2|12134.5|11992.4|11990.1|120460
1623880800000|2021-06-16 22:00:00|11994.5|11992.5|11907.7|11905.2|12006.7|12006.1|11892.2|11891.3|144135
1623967200000|2021-06-17 22:00:00|11907.8|11905.1|11866.5|11862.4|11925.5|11924.8|11847.8|11846.9|116571
1624140000000|2021-06-19 22:00:00|11860.4|11853.1|11869.3|11862.3|11877.5|11870.5|11858.4|11850.5|1774
1624226400000|2021-06-20 22:00:00|11869.1|11862.6|11921.3|11917.7|11924.4|11920.9|11848.2|11847.3|117991
1624312800000|2021-06-21 22:00:00|11921.2|11917.5|11941.3|11939|11953.1|11952.4|11881.2|11880.6|120131
1624399200000|2021-06-22 22:00:00|11941.4|11939.1|11929|11926.6|11970.7|11969.8|11912.1|11911.2|106871
1624485600000|2021-06-23 22:00:00|11929.1|11926.8|11931.5|11928.4|11956.6|11956|11918.1|11917.2|93386
1624572000000|2021-06-24 22:00:00|11931.4|11928.6|11937.2|11933.5|11975.7|11974.8|11926.6|11926|100993
1624744800000|2021-06-26 22:00:00|11938.5|11932.7|11939.6|11934.5|11944.3|11938.2|11933.6|11928.3|1226
1624831200000|2021-06-27 22:00:00|11939.7|11934.4|11930|11923|11944.9|11944.3|11902.7|11902|105019
1624917600000|2021-06-28 22:00:00|11929.6|11923.5|11900.5|11896.1|11930.3|11929.4|11878|11877.3|105346
1625004000000|2021-06-29 22:00:00|11900.6|11896.3|11861.1|11856.1|11909.5|11908.7|11845.4|11844.8|104729
1625090400000|2021-06-30 22:00:00|11861.2|11855.7|11850.8|11848.5|11884.6|11884|11837.8|11837.1|83930
1625176800000|2021-07-01 22:00:00|11850.5|11848.6|11868.5|11863.3|11874.7|11874|11807.7|11806.6|93452
1625349600000|2021-07-03 22:00:00|11874.9|11861.9|11873.2|11864.7|11877.7|11867.2|11865.5|11852.5|1900
1625436000000|2021-07-04 22:00:00|11872.8|11863.7|11864.3|11861.3|11880.9|11880.3|11851.7|11851|85343
1625522400000|2021-07-05 22:00:00|11863.4|11860.2|11823.4|11821|11895.6|11894.7|11807.4|11806.5|118082
1625608800000|2021-07-06 22:00:00|11823|11820.9|11795.5|11792.5|11836.7|11835.8|11781.7|11781.1|125501
1625695200000|2021-07-07 22:00:00|11795.2|11792.7|11846.2|11843.2|11868.3|11867.6|11784|11783.1|146704
1625781600000|2021-07-08 22:00:00|11845.7|11843.7|11878.9|11875.5|11881.8|11880.9|11825.4|11824.6|117495
1625954400000|2021-07-10 22:00:00|11879.8|11867.2|11877.6|11875.7|11889.5|11876.5|11873.9|11864.8|1563
1626040800000|2021-07-11 22:00:00|11877.7|11875.8|11863.4|11860.7|11880.7|11879.8|11836.6|11835.8|101931
1626127200000|2021-07-12 22:00:00|11863.5|11860.5|11781.5|11774.5|11875.7|11874.9|11772.4|11771.5|115429
1626213600000|2021-07-13 22:00:00|11781.3|11774.9|11838.9|11834.6|11841.2|11838.4|11772.3|11771.6|113715
1626300000000|2021-07-14 22:00:00|11839.1|11834.5|11816|11810.6|11851.1|11850.5|11796.6|11795.8|115377
1626386400000|2021-07-15 22:00:00|11815.2|11810.5|11806|11805.1|11822.9|11822.1|11792.6|11791.7|107637
1626559200000|2021-07-17 22:00:00|11814.9|11805.5|11811.9|11806.6|11820|11809.9|11809.3|11802.5|1362
1626645600000|2021-07-18 22:00:00|11812.3|11806.7|11800.1|11795.3|11825|11824.1|11764.2|11763.6|124909
1626732000000|2021-07-19 22:00:00|11800.4|11795.6|11783.5|11779.1|11803.8|11802.3|11756|11755.4|120483
1626818400000|2021-07-20 22:00:00|11783.3|11778.8|11798.8|11794.3|11805.3|11804.6|11752.3|11751.7|105124
1626904800000|2021-07-21 22:00:00|11798.6|11795|11775.2|11768.2|11831|11830.1|11757.8|11757|119120
1626991200000|2021-07-22 22:00:00|11775.4|11768.4|11772.3|11771.4|11787|11786.2|11754.9|11754|97800
1627164000000|2021-07-24 22:00:00|11779.4|11766.4|11777.4|11770.4|11782.5|11772.4|11773.3|11762.9|2437
1627250400000|2021-07-25 22:00:00|11775.7|11768.7|11805.7|11799.2|11817.6|11817|11763.7|11762.9|105531
1627336800000|2021-07-26 22:00:00|11805.8|11799.3|11820.9|11815.4|11841.7|11840.9|11770.4|11769.7|113939
1627423200000|2021-07-27 22:00:00|11820.1|11815.5|11846.6|11842.1|11850.1|11849.2|11773.2|11771.3|118348
1627509600000|2021-07-28 22:00:00|11845.8|11842.4|11890.8|11885.6|11893.2|11892.6|11841.2|11840.3|96908
1627596000000|2021-07-29 22:00:00|11890.5|11885.2|11870.9|11866|11909|11908.4|11851.9|11851.2|96824
1627768800000|2021-07-31 22:00:00|11869|11861|11868.3|11863.3|11876.4|11865.3|11866.8|11854.3|1042
1627855200000|2021-08-01 22:00:00|11869.9|11863|11875.4|11868.4|11897.3|11896.7|11859.2|11858.4|93578
1627941600000|2021-08-02 22:00:00|11875.3|11868.3|11866.2|11862.5|11893.6|11893|11854|11853.4|94753
1628028000000|2021-08-03 22:00:00|11866|11862.4|11838.1|11834.9|11900|11899.4|11833|11832.4|95336
1628114400000|2021-08-04 22:00:00|11838|11835|11837|11832.8|11857.8|11857|11828.4|11827.8|93073
1628200800000|2021-08-05 22:00:00|11837.1|11832.6|11762.2|11761.3|11837.2|11835.1|11754.7|11753.9|94141
1628373600000|2021-08-07 22:00:00|11769.5|11757.5|11761.9|11757.3|11771.8|11760.9|11760.2|11753.8|1120
1628460000000|2021-08-08 22:00:00|11762.1|11757.1|11741.2|11736.6|11769.4|11768.7|11735.3|11731.8|104653
1628546400000|2021-08-09 22:00:00|11740.8|11736.5|11723.8|11717.3|11743.4|11742.5|11710.1|11709.2|88315
1628632800000|2021-08-10 22:00:00|11723.6|11717.5|11743.4|11738.2|11754.5|11753.6|11706.4|11705.7|91695
1628719200000|2021-08-11 22:00:00|11743.5|11738.3|11732.3|11730.2|11748.8|11747.9|11724|11723.2|78241
1628805600000|2021-08-12 22:00:00|11732.2|11730.8|11796.3|11792.9|11805.2|11804.5|11730.6|11729.9|75558
1628978400000|2021-08-14 22:00:00|11799.3|11793|11795.4|11793.5|11801.4|11795.6|11795|11790.4|1082
1629064800000|2021-08-15 22:00:00|11795.5|11793.6|11780|11774.7|11804.1|11800.5|11767.7|11767.1|78769
1629151200000|2021-08-16 22:00:00|11779.9|11774.8|11713.3|11709|11784.9|11784.3|11708.5|11706.8|95333
1629237600000|2021-08-17 22:00:00|11713.2|11708.8|11711.4|11708.8|11743.5|11742.4|11694.2|11693.3|95358
1629324000000|2021-08-18 22:00:00|11711.3|11708.9|11678.3|11676.3|11716.1|11715.2|11666.2|11665.3|112786
1629410400000|2021-08-19 22:00:00|11678.4|11676.6|11700.3|11699.4|11705.1|11704.2|11664.2|11663.6|91599
1629583200000|2021-08-21 22:00:00|11703.8|11690.8|11700.4|11693.4|11704.9|11694.8|11695.1|11686.6|1496
1629669600000|2021-08-22 22:00:00|11701.3|11694.3|11747|11745.4|11750.8|11750|11693.4|11690.8|93735
1629756000000|2021-08-23 22:00:00|11746.8|11745.5|11758.1|11753.5|11765.7|11764.8|11727.6|11726.8|85403
1629842400000|2021-08-24 22:00:00|11758.2|11753.7|11774.5|11768.1|11775.7|11774.2|11726.5|11725.7|89956
1629928800000|2021-08-25 22:00:00|11774.3|11768.2|11756.4|11753.7|11779.4|11778.8|11746.5|11745.6|93141
1630015200000|2021-08-26 22:00:00|11755.7|11753.9|11797|11796.1|11803.1|11802.2|11735.4|11734.7|98295
1630188000000|2021-08-28 22:00:00|11799.1|11788.5|11800.1|11794.5|11802.3|11795|11794.9|11783.9|1236
1630274400000|2021-08-29 22:00:00|11796.6|11790.6|11800.4|11796.9|11810.4|11809.6|11783|11782.4|75809
1630360800000|2021-08-30 22:00:00|11800.6|11796.8|11810.2|11808.2|11845.5|11844.9|11795.8|11794.9|104369
1630447200000|2021-08-31 22:00:00|11810.3|11808.1|11842|11837.6|11857.6|11857|11794|11793.2|93970
1630533600000|2021-09-01 22:00:00|11841.5|11837.5|11875.1|11872.7|11878.4|11875.7|11834.7|11834|80110
1630620000000|2021-09-02 22:00:00|11875|11872.8|11879.2|11878.3|11909.5|11908.6|11866.1|11865.2|92176
1630792800000|2021-09-04 22:00:00|11885.9|11877.9|11883|11876.8|11890|11880.4|11881.9|11871.5|1177
1630879200000|2021-09-05 22:00:00|11883.3|11879.1|11872.6|11869.7|11887|11886.1|11856.1|11855.4|68512
1630965600000|2021-09-06 22:00:00|11872.5|11869.6|11846.6|11844.2|11885.7|11884.8|11837.8|11833.8|101034
1631052000000|2021-09-07 22:00:00|11846.5|11844|11819.4|11814.6|11851.7|11850.9|11802.4|11801.5|99428
1631138400000|2021-09-08 22:00:00|11820.1|11814.4|11827.1|11823.2|11841.7|11840.8|11805.5|11804.7|102940
1631224800000|2021-09-09 22:00:00|11827.4|11822.8|11812.7|11808.8|11851.5|11850.9|11809.4|11807.3|88244
1631397600000|2021-09-11 22:00:00|11815.3|11810|11816.7|11813.1|11821.3|11814.8|11813.3|11803.5|1271
1631484000000|2021-09-12 22:00:00|11816.6|11813.4|11813.9|11808.4|11819.2|11816.8|11770.4|11769.7|92232
1631570400000|2021-09-13 22:00:00|11813.4|11808|11810.9|11803.9|11846.4|11845.5|11800.3|11799.6|102853
1631656800000|2021-09-14 22:00:00|11811|11804|11818|11814.6|11832.3|11831.7|11799.5|11798.8|98982
1631743200000|2021-09-15 22:00:00|11818.1|11814.8|11771.7|11766.6|11821.1|11820.4|11750.6|11750|99784
1631829600000|2021-09-16 22:00:00|11771.5|11766.7|11725.4|11724.5|11789.4|11788.7|11724.8|11722.3|100042
1632002400000|2021-09-18 22:00:00|11732.3|11730.4|11730|11722|11736.6|11731.2|11728.7|11718.5|3049
1632088800000|2021-09-19 22:00:00|11730.4|11722.4|11730.9|11724|11737.1|11736.2|11700.5|11699.9|102331
1632175200000|2021-09-20 22:00:00|11731.1|11724.3|11728.6|11723|11749|11748.4|11715.2|11714.4|100956
1632261600000|2021-09-21 22:00:00|11728.5|11722.9|11694.4|11692.2|11756.1|11755.1|11684.7|11683.8|117645
1632348000000|2021-09-22 22:00:00|11694.3|11692.4|11741.8|11737.4|11750.7|11749.8|11683.8|11683|112549
1632434400000|2021-09-23 22:00:00|11742|11737.5|11721.4|11720.5|11748.2|11747.3|11700.9|11700.3|88784
1632607200000|2021-09-25 22:00:00|11727.5|11725.6|11726.2|11714.6|11732.1|11727.2|11716.9|11703.9|2149
1632693600000|2021-09-26 22:00:00|11727.5|11715.1|11701|11694|11728.3|11724.9|11685.2|11684.3|102536
1632780000000|2021-09-27 22:00:00|11701.4|11694.6|11687.1|11681.2|11703.8|11702.9|11668.8|11667.9|122338
1632866400000|2021-09-28 22:00:00|11686.9|11681.7|11600.8|11596.5|11690.6|11689.9|11589.8|11588.9|120363
1632952800000|2021-09-29 22:00:00|11600.4|11596.6|11583.4|11579.4|11610.2|11609.4|11563.1|11562.2|127501
1633039200000|2021-09-30 22:00:00|11582.8|11579.5|11593.7|11592.8|11607.8|11607.1|11563.5|11562.6|118854
1633212000000|2021-10-02 22:00:00|11601.1|11589.8|11599.3|11592.3|11607|11598.5|11597.1|11587.2|1706
1633298400000|2021-10-03 22:00:00|11598.2|11593.8|11622.6|11615.6|11640.6|11639.7|11588.2|11587.3|107516
1633384800000|2021-10-04 22:00:00|11622.8|11615.8|11599.6|11593.2|11624.6|11621.8|11581|11580.1|102633
1633471200000|2021-10-05 22:00:00|11598.6|11592.6|11556|11552.4|11601.3|11600.3|11529.7|11528.8|120258
1633557600000|2021-10-06 22:00:00|11555.9|11552|11560.5|11553.5|11572.6|11571.8|11547.9|11547|97490
1633644000000|2021-10-07 22:00:00|11560.4|11553.4|11577|11572.2|11589.4|11585.7|11541.8|11540.9|102479
1633816800000|2021-10-09 22:00:00|11581.8|11568.9|11573.6|11571.6|11583|11573.7|11571|11564|1135
1633903200000|2021-10-10 22:00:00|11572.8|11570.8|11556.6|11554.6|11587.2|11586.3|11549.5|11548.6|88633
1633989600000|2021-10-11 22:00:00|11557.1|11555.1|11531.9|11530.1|11570.8|11569.9|11524.9|11523.8|100131
1634076000000|2021-10-12 22:00:00|11532.2|11530|11599.7|11597.1|11600.5|11597.9|11529.7|11526.8|112028
1634162400000|2021-10-13 22:00:00|11599.6|11597.2|11600.1|11596.4|11624.8|11624.1|11584.3|11583.6|93175
1634248800000|2021-10-14 22:00:00|11600.2|11596.3|11601.1|11597.7|11619.3|11618.6|11588.4|11587.7|103409
1634421600000|2021-10-16 22:00:00|11596.2|11590.9|11605|11598|11607.3|11600.9|11594.4|11589.7|1592
1634508000000|2021-10-17 22:00:00|11604.7|11597.7|11612.2|11608.3|11622.9|11622.2|11572.1|11571.3|103167
1634594400000|2021-10-18 22:00:00|11612.1|11608.8|11633.1|11629|11670|11669.1|11609|11608.1|98176
1634680800000|2021-10-19 22:00:00|11632.9|11629.1|11649.9|11648|11659.2|11658.4|11617.2|11616.5|97544
1634767200000|2021-10-20 22:00:00|11650|11648.1|11627.3|11624.1|11667.9|11667.1|11620.2|11619.3|101278
1634853600000|2021-10-21 22:00:00|11627.4|11624.3|11646|11645.1|11656.2|11655.3|11621.7|11620.8|98695
1635026400000|2021-10-23 22:00:00|11655|11647|11640.9|11635.4|11655|11647|11640.2|11632.7|1835
1635112800000|2021-10-24 22:00:00|11641.5|11636.3|11613.9|11610.2|11665.5|11664.9|11591.1|11590.2|99698
1635199200000|2021-10-25 22:00:00|11613.7|11610.3|11595.2|11591.2|11626.1|11625.5|11585.2|11584.5|97652
1635285600000|2021-10-26 22:00:00|11595.6|11591|11604.8|11599.8|11626.4|11625.7|11585.2|11584.4|113148
1635372000000|2021-10-27 22:00:00|11604.7|11600.3|11684.6|11680.1|11692.6|11691.9|11582.6|11581.7|133302
1635458400000|2021-10-28 22:00:00|11684.4|11680.2|11562.9|11562|11690.5|11689.7|11535.4|11534.7|126790
1635631200000|2021-10-30 22:00:00|11563.8|11556.5|11561.2|11560.3|11569.8|11563.9|11558.6|11549.9|4917
1635721200000|2021-10-31 23:00:00|11561.5|11560.6|11602.6|11601.7|11611.2|11608.8|11546.3|11545.7|98612
1635807600000|2021-11-01 23:00:00|11602.7|11601.8|11579.5|11578.6|11613.7|11613.1|11575.5|11574.4|93856
1635894000000|2021-11-02 23:00:00|11579.7|11578.8|11611.9|11611|11618|11616.2|11562.6|11562|121652
1635980400000|2021-11-03 23:00:00|11611.8|11610.9|11553.6|11552.7|11617.2|11616.3|11528.7|11528|114608
1636066800000|2021-11-04 23:00:00|11553.5|11552.6|11568.5|11567.6|11573.9|11573|11513.7|11513|107629
1636239600000|2021-11-06 23:00:00|11556|11552.1|11565.9|11559.7|11571.8|11563.8|11554.5|11551.8|5566
1636326000000|2021-11-07 23:00:00|11565.8|11560.6|11586.4|11584.6|11595.2|11594.6|11550.9|11550.3|92916
1636412400000|2021-11-08 23:00:00|11586.3|11584.7|11595.2|11591.2|11609.4|11608.5|11570.1|11569.5|110121
1636498800000|2021-11-09 23:00:00|11594.9|11591|11481.3|11478.3|11596|11594.9|11476.6|11474.4|130128
1636585200000|2021-11-10 23:00:00|11481.4|11478.4|11450.1|11448.5|11488.2|11487.4|11443.5|11442.6|93660
1636671600000|2021-11-11 23:00:00|11450.2|11448.4|11445.8|11441.2|11462.7|11461.8|11433.3|11432.4|95687
1636844400000|2021-11-13 23:00:00|11444.2|11442.3|11444.1|11442.6|11454.7|11449.5|11443.9|11440.5|1821
1636930800000|2021-11-14 23:00:00|11444.2|11442.4|11369.5|11363.8|11464.5|11463.7|11356.6|11355.8|109877
1637017200000|2021-11-15 23:00:00|11369.2|11364|11322.7|11320.8|11386.2|11385.5|11309.6|11308.7|117479
1637103600000|2021-11-16 23:00:00|11322.8|11320.5|11321.9|11317.8|11332.8|11331.9|11264.2|11263.2|124197
1637190000000|2021-11-17 23:00:00|11321.8|11317.9|11372.6|11370.5|11375|11374|11314.1|11313.5|110166
1637276400000|2021-11-18 23:00:00|11372.3|11370.1|11283.2|11279.6|11373.7|11372.4|11250.5|11249.6|130982
1637449200000|2021-11-20 23:00:00|11298|11287.1|11287.8|11284.5|11301.4|11290.3|11283.1|11275.1|2897
1637535600000|2021-11-21 23:00:00|11288|11284.9|11239.1|11236.1|11291|11290.2|11231|11230.4|129267
1637622000000|2021-11-22 23:00:00|11238.6|11236.2|11249.8|11248.1|11275.5|11274.6|11226.5|11225.6|129388
1637708400000|2021-11-23 23:00:00|11249.9|11248.3|11203.2|11199.1|11255.8|11255.2|11186.4|11185.8|135352
1637794800000|2021-11-24 23:00:00|11203|11199.2|11211.4|11205.2|11230.3|11229.5|11201|11198.9|90860
1637881200000|2021-11-25 23:00:00|11211.1|11205.4|11321.3|11314.3|11335.8|11329|11207.3|11204.3|181579
1638054000000|2021-11-27 23:00:00|11305|11303.1|11304.6|11297.6|11326.8|11319.1|11298.8|11290|5096
1638140400000|2021-11-28 23:00:00|11303.5|11298.1|11291|11288.3|11304.4|11298.1|11258.8|11257.6|131735
1638226800000|2021-11-29 23:00:00|11291.1|11288.8|11339.8|11337.4|11383.3|11382.6|11235.9|11234.7|160645
1638313200000|2021-11-30 23:00:00|11338.1|11337.2|11321.4|11314.4|11360.3|11359.4|11303|11302.1|135496
1638399600000|2021-12-01 23:00:00|11321.9|11315|11302.4|11299.9|11348.1|11347.5|11295.6|11295|115455
1638486000000|2021-12-02 23:00:00|11302.3|11299.8|11312.9|11306.3|11334.6|11333.3|11267.1|11266.4|131230
1638658800000|2021-12-04 23:00:00|11324.8|11311.8|11315.1|11308.1|11325.1|11312.1|11304.8|11293.9|3207
1638745200000|2021-12-05 23:00:00|11313.2|11306.2|11285.2|11281.2|11316.4|11309.9|11266.9|11266.3|104592
1638831600000|2021-12-06 23:00:00|11285.3|11281.1|11269.8|11267.4|11298.9|11298.1|11228|11227.1|109457
1638918000000|2021-12-07 23:00:00|11269.6|11267.3|11342.8|11340.9|11355.3|11354.6|11267.3|11266.4|123342
1639004400000|2021-12-08 23:00:00|11342.7|11340.8|11294.8|11292|11345.9|11345|11278.7|11278.1|99874
1639090800000|2021-12-09 23:00:00|11294.9|11292.2|11317.4|11316.5|11324.4|11323.7|11265.4|11264.8|101761
1639263600000|2021-12-11 23:00:00|11320.3|11307.3|11314.8|11309.3|11325.6|11314.4|11307.9|11297.5|2318
1639350000000|2021-12-12 23:00:00|11314.4|11309.8|11284|11282.3|11319.9|11319|11260.5|11259.7|103655
1639436400000|2021-12-13 23:00:00|11283.9|11282.4|11258.7|11255.4|11324.2|11323.6|11254.1|11253.3|102395
1639522800000|2021-12-14 23:00:00|11258.8|11255.1|11295.8|11291.3|11301|11298.9|11222.2|11221.4|131076
1639609200000|2021-12-15 23:00:00|11296|11291.6|11333.4|11328.9|11360.8|11360.1|11281.6|11280.9|130418
1639695600000|2021-12-16 23:00:00|11333.6|11329.1|11238.1|11234.8|11349.5|11348.7|11236.1|11233.4|121167
1639868400000|2021-12-18 23:00:00|11245.8|11238.2|11238.9|11236.2|11248.7|11239.2|11237.6|11233.5|2540
1639954800000|2021-12-19 23:00:00|11238.8|11236.4|11282.4|11275.5|11304.2|11303.6|11235.1|11234.2|115958
1640041200000|2021-12-20 23:00:00|11282.3|11275.4|11283.2|11277.9|11303.3|11302.4|11261.3|11260.5|106898
1640127600000|2021-12-21 23:00:00|11283.1|11277.8|11325.3|11321.2|11342.8|11342|11264.6|11264|106203
1640214000000|2021-12-22 23:00:00|11325.1|11321.1|11329.7|11328.8|11342.8|11341.9|11290.5|11289.8|91934
1640300400000|2021-12-23 23:00:00|11330.9|11327.4|11321.4|11314.4|11344.2|11343.3|11304.2|11299.9|146842
1640473200000|2021-12-25 23:00:00|11326|11313|11315.5|11308.5|11328.3|11316.9|11305.6|11298.6|2537
1640559600000|2021-12-26 23:00:00|11315.8|11308.8|11329.1|11324.5|11335|11334.2|11303.3|11302.4|69326
1640646000000|2021-12-27 23:00:00|11329.5|11324.1|11309.1|11302.1|11333.7|11332.9|11290|11289.1|75344
1640732400000|2021-12-28 23:00:00|11309.7|11302.7|11350.5|11345.2|11369.4|11368.5|11274.2|11273.3|89671
1640818800000|2021-12-29 23:00:00|11350.9|11344.8|11327.5|11320.5|11360.4|11359.5|11298.9|11298.3|88750
1640905200000|2021-12-30 23:00:00|11327.8|11320.8|11375.5|11368.5|11386.8|11385.9|11303.8|11302.9|81519
1641078000000|2022-01-01 23:00:00|11374.5|11361.5|11378.2|11371.2|11381.6|11374.6|11369.6|11361.5|2065
1641164400000|2022-01-02 23:00:00|11378.3|11371.3|11297.2|11293.8|11383.1|11377.5|11280.1|11279.3|106638
1641250800000|2022-01-03 23:00:00|11297.7|11294.1|11288.4|11281.4|11323.1|11322.2|11272.7|11271.8|111625
1641337200000|2022-01-04 23:00:00|11288.3|11281.3|11312.5|11307.6|11346.9|11346|11277.4|11276.5|119797
1641423600000|2022-01-05 23:00:00|11312.6|11307.7|11298.8|11294.3|11332.4|11331.6|11284.9|11284.2|126740
1641510000000|2022-01-06 23:00:00|11298.7|11294|11362|11361.1|11365.2|11364.6|11290.5|11289.6|108537
1641682800000|2022-01-08 23:00:00|11358.2|11347.9|11361.4|11354.4|11365.8|11361.3|11352.9|11346.1|4084
1641769200000|2022-01-09 23:00:00|11361.9|11354.9|11329.2|11324.9|11363.7|11359.2|11285.2|11284.6|117389
1641855600000|2022-01-10 23:00:00|11329.3|11324.7|11370.2|11366.2|11376.1|11375.2|11313.3|11312.4|112379
1641942000000|2022-01-11 23:00:00|11370.3|11366.3|11442.1|11439.9|11453.1|11452.5|11355.1|11354.3|117816
1642028400000|2022-01-12 23:00:00|11441.9|11439.7|11459.4|11454|11481.9|11481.3|11436.1|11435.2|123500
1642114800000|2022-01-13 23:00:00|11459.3|11454.1|11417.7|11412.4|11483.1|11482.5|11398.9|11398.1|128186
1642287600000|2022-01-15 23:00:00|11420.1|11410|11418.7|11414.5|11422.5|11415.5|11416.2|11407.5|2105
1642374000000|2022-01-16 23:00:00|11417|11414|11411.5|11404.5|11435|11434.2|11392.3|11391.4|91202
1642460400000|2022-01-17 23:00:00|11411.1|11404.1|11328.9|11326.4|11421.9|11421.3|11315.1|11314.5|141868
1642546800000|2022-01-18 23:00:00|11328.8|11326.7|11343.5|11340.5|11357.6|11356.8|11319.2|11318.6|119884
1642633200000|2022-01-19 23:00:00|11343.6|11340.6|11315|11311.5|11369.4|11368.8|11303.3|11302.7|116388
1642719600000|2022-01-20 23:00:00|11314.9|11311.3|11346.4|11343.1|11360.1|11359.5|11301.2|11300.6|111716
1642892400000|2022-01-22 23:00:00|11350.4|11338|11345.8|11338.8|11354.7|11343.9|11343.5|11336|2457
1642978800000|2022-01-23 23:00:00|11346|11339|11329.5|11322.5|11348.5|11344.6|11290.7|11290.1|127996
1643065200000|2022-01-24 23:00:00|11329.8|11322.8|11305.8|11299.9|11330.8|11327.6|11263.6|11262.9|119665
1643151600000|2022-01-25 23:00:00|11305.9|11300.2|11242.6|11239.8|11311.2|11310.5|11235.8|11234.9|127412
1643238000000|2022-01-26 23:00:00|11242.4|11239.9|11146.9|11142.7|11243.9|11243|11131.8|11131.2|145533
1643324400000|2022-01-27 23:00:00|11147.1|11142.8|11148.8|11147.9|11174.1|11173.2|11121.8|11121.1|133103
1643497200000|2022-01-29 23:00:00|11145.9|11138.9|11147.3|11143.8|11150.6|11145.9|11142.5|11136.1|1843
1643583600000|2022-01-30 23:00:00|11147.4|11143.4|11232|11230.3|11248.4|11247.5|11139.1|11137.3|130650
1643670000000|2022-01-31 23:00:00|11231.9|11230.5|11273.2|11268.7|11279.2|11278.5|11221.4|11220.5|128086
1643756400000|2022-02-01 23:00:00|11273.1|11268.6|11306.1|11301.8|11331.6|11329.8|11266.9|11266.2|112229
1643842800000|2022-02-02 23:00:00|11306|11301.9|11441.3|11439.2|11451.9|11451|11268.2|11266.8|151296
1643929200000|2022-02-03 23:00:00|11441.4|11439.1|11451.8|11450.9|11484.2|11483.6|11412|11411.2|150965
1644102000000|2022-02-05 23:00:00|11472.7|11463|11458|11455.4|11474.6|11465.3|11458|11448.5|2942
1644188400000|2022-02-06 23:00:00|11458.2|11455.5|11442.7|11439.2|11460.7|11458.7|11415.6|11414.8|136395
1644274800000|2022-02-07 23:00:00|11442.9|11438.9|11419.4|11415.2|11449.3|11448.5|11396.6|11395.8|119297
1644361200000|2022-02-08 23:00:00|11419.5|11415.1|11422.7|11420|11448.3|11447.4|11402.9|11402.3|97450
1644447600000|2022-02-09 23:00:00|11422.6|11420.2|11429.1|11426.6|11495.4|11494.6|11375.3|11374.5|134855
1644534000000|2022-02-10 23:00:00|11428.6|11426.5|11351.6|11345.6|11429.5|11427|11330.1|11329.2|155369
1644706800000|2022-02-12 23:00:00|11341|11336.4|11345.3|11341.8|11352|11346|11335|11329.2|5756
1644793200000|2022-02-13 23:00:00|11345.1|11342|11306.4|11303.7|11369.7|11368.8|11280.6|11279.7|144337
1644879600000|2022-02-14 23:00:00|11306.5|11303.8|11359.5|11355.6|11368.7|11368.1|11303.6|11302.7|122632
1644966000000|2022-02-15 23:00:00|11359.4|11355.7|11377.7|11374.6|11396.4|11395.5|11345.3|11344.3|109919
1645052400000|2022-02-16 23:00:00|11377.6|11374.7|11365.3|11359.3|11386.4|11385.8|11323.7|11322.8|143750
1645138800000|2022-02-17 23:00:00|11365.2|11359.7|11327.8|11321.8|11377.6|11376.7|11314.8|11313.9|106714
1645311600000|2022-02-19 23:00:00|11323.1|11313|11321.6|11316.3|11329.5|11324.9|11318.2|11309.9|3209
1645398000000|2022-02-20 23:00:00|11321.7|11317.3|11308.7|11306|11391.6|11389.5|11307.1|11304.6|90484
1645484400000|2022-02-21 23:00:00|11308.3|11306.8|11327.9|11324.5|11367.4|11366.5|11288.4|11287.5|145960
1645570800000|2022-02-22 23:00:00|11328.1|11324.4|11305.7|11302|11359.6|11358.7|11301.5|11300.8|106436
1645657200000|2022-02-23 23:00:00|11305.8|11302.1|11197.7|11196.8|11309.3|11308.4|11106.7|11105.8|295101
1645743600000|2022-02-24 23:00:00|11197.8|11196.9|11272.5|11271.6|11275.5|11273.8|11166.3|11165.7|168323
1645916400000|2022-02-26 23:00:00|11140.8|11133.2|11154.9|11148.9|11165.8|11157|11124.2|11116.6|12592
1646002800000|2022-02-27 23:00:00|11154.7|11148.3|11222.4|11218.6|11247|11246|11142.6|11141.7|284177
1646089200000|2022-02-28 23:00:00|11222.7|11218.2|11120.9|11118.2|11233.7|11232.7|11090.3|11089.3|234664
1646175600000|2022-03-01 23:00:00|11121.2|11118|11120.8|11118.3|11144.8|11142.7|11057.8|11056.9|257414
1646262000000|2022-03-02 23:00:00|11120.7|11118.4|11067.7|11064.4|11125.1|11120.9|11034|11033|206075
1646348400000|2022-03-03 23:00:00|11067.6|11064.3|10933.5|10927.5|11068.6|11067.4|10886.5|10885|203625
1646521200000|2022-03-05 23:00:00|10930.5|10918.5|10928.3|10924.1|10940.4|10928.4|10922.9|10910.9|3900
1646607600000|2022-03-06 23:00:00|10928.7|10923.6|10855.7|10853.2|10933|10931.8|10806.5|10805.6|266940
1646694000000|2022-03-07 23:00:00|10855.9|10852.5|10902.7|10899.1|10959|10958|10849.6|10848.5|245484
1646780400000|2022-03-08 23:00:00|10902.9|10898.9|11070.5|11066.9|11095.6|11094.7|10890.5|10889.4|184729
1646866800000|2022-03-09 23:00:00|11070|11066.7|10990.4|10985.9|11121.8|11120.7|10976.7|10975.8|190483
1646953200000|2022-03-10 23:00:00|10990.7|10985.8|10915.4|10909.4|11044.1|11043|10902.5|10901.6|185669
1647126000000|2022-03-12 23:00:00|10926.9|10920.4|10928.2|10926.9|10937.2|10935.6|10913.6|10906.4|7646
1647212400000|2022-03-13 23:00:00|10928.3|10927.1|10936.3|10935|10994.4|10993.5|10901.1|10899.7|172235
1647298800000|2022-03-14 23:00:00|10936.8|10935.1|10965.7|10964.2|11020.8|11019.6|10926.6|10925.4|182977
1647385200000|2022-03-15 23:00:00|10965.6|10964.5|11018.8|11017.7|11047.4|11046.5|10950.7|10949.4|213425
1647471600000|2022-03-16 23:00:00|11018.9|11017.6|11094.5|11093|11138.1|11137.2|11016.7|11015.5|156267
1647558000000|2022-03-17 23:00:00|11094.4|11093.1|11053.7|11048.4|11119.2|11118.3|11003.5|11002.6|147518
1647730800000|2022-03-19 23:00:00|11063.5|11055.2|11045.5|11043.9|11067|11058.5|11044.1|11041.5|5944
1647817200000|2022-03-20 23:00:00|11045.7|11044|11021.2|11020.3|11070.8|11069.9|11010.6|11009.7|135399
1647903600000|2022-03-21 23:00:00|11021.3|11020.1|11032.8|11031.3|11046.2|11045.5|10961.4|10960.5|156524
1647990000000|2022-03-22 23:00:00|11032.5|11031.4|11003.5|11001.9|11040.3|11039.6|10964.6|10963.6|136104
1648076400000|2022-03-23 23:00:00|11003.4|11002|11006.4|11005|11014.6|11013.4|10966.5|10965.2|150649
1648162800000|2022-03-24 23:00:00|11006.3|11005.7|10986.4|10982.5|11038.3|11037.4|10981.3|10978.1|142049
1648335600000|2022-03-26 23:00:00|10989.4|10983.4|10982.2|10980.8|10991|10986.7|10980.2|10978.6|6162
1648422000000|2022-03-27 23:00:00|10982.1|10980.9|10988.9|10988|11000.1|10999.1|10945.2|10944.3|169373
1648508400000|2022-03-28 23:00:00|10989|10987.9|11092.8|11091.6|11137.5|11136.6|10969.8|10968.7|205413
1648594800000|2022-03-29 23:00:00|11092.9|11091.5|11159.3|11158.4|11171.7|11170.7|11088.5|11087.6|179059
1648681200000|2022-03-30 23:00:00|11159.4|11158.5|11073.9|11072.4|11185.2|11184.6|11061.5|11060.6|180870
1648767600000|2022-03-31 23:00:00|11074|11072.7|11050.5|11047.1|11076.3|11075.2|11028.4|11027.6|146554
1648936800000|2022-04-02 22:00:00|11041.1|11032.7|11041.1|11037.5|11048.1|11041.9|11033.9|11027.7|2198
1649023200000|2022-04-03 22:00:00|11041.4|11036.9|10975.6|10972.2|11054.8|11054.2|10960.9|10960.2|111065
1649109600000|2022-04-04 22:00:00|10975.7|10972.3|10908.3|10904.6|10989.3|10988.4|10900.4|10899.8|115748
1649196000000|2022-04-05 22:00:00|10908.2|10904.1|10899.6|10897.1|10938.5|10937.6|10874.9|10874|141202
1649282400000|2022-04-06 22:00:00|10899.4|10895.9|10881.4|10877.5|10938.9|10938|10865.3|10864.5|132891
1649368800000|2022-04-07 22:00:00|10881.5|10877.4|10876.5|10875.6|10892.2|10891.6|10836.8|10836|117404
1649541600000|2022-04-09 22:00:00|10939.4|10928.9|10911.6|10907.6|10939.4|10928.9|10902|10890|3757
1649628000000|2022-04-10 22:00:00|10912|10907.4|10886.7|10881.8|10933.7|10933.1|10873.2|10872.4|127966
1649714400000|2022-04-11 22:00:00|10886.6|10882|10830.1|10827|10904.3|10903.4|10821.6|10821|138907
1649800800000|2022-04-12 22:00:00|10830|10827.1|10891.5|10887.9|10895.8|10893.9|10809.4|10808.5|135750
1649887200000|2022-04-13 22:00:00|10891.6|10887.6|10830.8|10824.8|10923.7|10922.9|10758|10757.1|147602
1649973600000|2022-04-14 22:00:00|10830.9|10824.9|10819.7|10813.7|10831.5|10825.5|10798.4|10794|197613
1650146400000|2022-04-16 22:00:00|10802.8|10800.9|10810.3|10806.8|10813|10808|10802.8|10796.4|1233
1650232800000|2022-04-17 22:00:00|10810.4|10807.3|10780.6|10775.8|10822.8|10821.4|10770.3|10769.6|94649
1650319200000|2022-04-18 22:00:00|10780.2|10775.6|10792.2|10788.3|10815|10814.1|10761.5|10760.9|131220
1650405600000|2022-04-19 22:00:00|10792.1|10788.1|10855.2|10849.2|10867.4|10866.5|10784.5|10783.6|146438
1650492000000|2022-04-20 22:00:00|10855.1|10849.9|10839.7|10833.7|10936.8|10936|10824|10823.4|137773
1650578400000|2022-04-21 22:00:00|10839.2|10833.2|10800.7|10794.7|10852.1|10851.4|10771|10770.4|126776
1650751200000|2022-04-23 22:00:00|10838.7|10829.4|10808.1|10804.9|10840.5|10830.4|10799.1|10796.5|3425
1650837600000|2022-04-24 22:00:00|10808.4|10805.2|10715|10711.4|10818.5|10813.8|10697.2|10696.3|169125
1650924000000|2022-04-25 22:00:00|10714.4|10711.7|10641.4|10637.2|10739.1|10738.5|10636.3|10634.6|138796
1651010400000|2022-04-26 22:00:00|10641.6|10637.5|10558.8|10552.8|10655.1|10654.4|10514.9|10514.1|169424
1651096800000|2022-04-27 22:00:00|10558.7|10552.9|10501.8|10497.3|10565.3|10564.4|10471.8|10470.8|189472
1651183200000|2022-04-28 22:00:00|10501.9|10497.2|10548.4|10542.4|10593.5|10592.7|10491.9|10490.7|165660
1651356000000|2022-04-30 22:00:00|10563.3|10551.3|10550.2|10544.5|10566.2|10561.1|10545.3|10541|790
1651442400000|2022-05-01 22:00:00|10550.3|10544.4|10509.7|10503.7|10569|10568|10490.7|10490.1|147383
1651528800000|2022-05-02 22:00:00|10509.8|10503.8|10527.3|10521.3|10578.2|10577.3|10492.6|10491.8|135363
1651615200000|2022-05-03 22:00:00|10527.4|10521.4|10625.4|10624|10631.8|10630.7|10506.3|10505.4|161842
1651701600000|2022-05-04 22:00:00|10625.7|10623.6|10544.9|10538.9|10642.4|10641.6|10492.9|10492.3|191558
1651788000000|2022-05-05 22:00:00|10545.1|10539.1|10546.9|10546|10599.2|10598.5|10483.2|10482.3|206730
1651960800000|2022-05-07 22:00:00|10561.7|10549.7|10544.2|10538.2|10568.9|10560|10540.1|10531.8|1357
1652047200000|2022-05-08 22:00:00|10544.5|10538.9|10560.7|10555.2|10593.1|10592.3|10495.5|10494.8|178085
1652133600000|2022-05-09 22:00:00|10560.3|10555.3|10532.7|10527.5|10586|10585.1|10525.8|10524.5|177139
1652220000000|2022-05-10 22:00:00|10533.5|10528.1|10518.8|10513.8|10577.8|10576.9|10502.3|10500.9|199001
1652306400000|2022-05-11 22:00:00|10518.2|10513.5|10383.6|10377.6|10529.8|10529.1|10354.5|10353.8|191692
1652392800000|2022-05-12 22:00:00|10383.2|10377.2|10410.6|10404.6|10420.3|10419.4|10349.8|10349.2|146337
1652565600000|2022-05-14 22:00:00|10394|10392.1|10401.7|10395.7|10420.6|10408.6|10393.9|10385.4|1551
1652652000000|2022-05-15 22:00:00|10400.1|10396.7|10438.2|10432.8|10443.6|10442.8|10389.7|10388.8|147292
1652738400000|2022-05-16 22:00:00|10437.9|10431.9|10553.2|10547.6|10556|10555.2|10429.3|10427.6|157172
1652824800000|2022-05-17 22:00:00|10553.4|10547.4|10464.7|10460.7|10564.3|10563.4|10461.2|10458.9|137236
1652911200000|2022-05-18 22:00:00|10464.4|10460.3|10587.9|10581.9|10607.5|10606.9|10464.4|10459|175658
1652997600000|2022-05-19 22:00:00|10588.4|10582.4|10566.8|10560.8|10599.7|10598.6|10533.2|10532.6|154356
1653170400000|2022-05-21 22:00:00|10572.7|10567.7|10564.1|10558.1|10576|10569.1|10553.2|10541.2|818
1653256800000|2022-05-22 22:00:00|10563.8|10557.8|10690.7|10684.7|10697.8|10697.2|10561.8|10555.8|139486
1653343200000|2022-05-23 22:00:00|10691|10685|10736.5|10730.5|10749.2|10748.3|10661.4|10660.6|155864
1653429600000|2022-05-24 22:00:00|10736.4|10730.4|10683.8|10678.3|10739.8|10738.8|10643.2|10641.3|168321
1653516000000|2022-05-25 22:00:00|10684.1|10678.1|10733.8|10728.7|10735.2|10731.2|10662.9|10662.1|156086
1653602400000|2022-05-26 22:00:00|10733.7|10727.7|10736.8|10733.3|10765.5|10764.7|10697.3|10696.7|136815
1653775200000|2022-05-28 22:00:00|10740.5|10729.5|10734.7|10731.7|10743.5|10735.4|10731.5|10725.1|2770
1653861600000|2022-05-29 22:00:00|10734.8|10731.8|10781.1|10775.1|10787.5|10786.5|10726.8|10725.4|118628
1653948000000|2022-05-30 22:00:00|10781|10775|10735.6|10729.6|10782.3|10778|10679.4|10678.7|171454
1654034400000|2022-05-31 22:00:00|10737|10731|10656.1|10650.1|10740|10738.7|10627.5|10626.4|149731
1654120800000|2022-06-01 22:00:00|10656.2|10650.2|10750.8|10745.3|10752|10749.9|10645.3|10644.5|129324
1654207200000|2022-06-02 22:00:00|10750.9|10744.8|10720.9|10717.3|10764.8|10764.2|10704.4|10703.8|108247
1654380000000|2022-06-04 22:00:00|10725.7|10713.7|10723.2|10717.2|10733|10721.3|10720|10712.7|1190
1654466400000|2022-06-05 22:00:00|10723.3|10717.3|10696.7|10693.4|10752.6|10751.7|10684.3|10683.6|114507
1654552800000|2022-06-06 22:00:00|10697.5|10692.7|10709.2|10703.2|10714.7|10714.1|10652.4|10651.8|160581
1654639200000|2022-06-07 22:00:00|10708.3|10703.8|10720.6|10714.6|10749|10748.2|10671.7|10670.9|132542
1654725600000|2022-06-08 22:00:00|10720.5|10714.5|10620.1|10617.3|10774.5|10773.5|10611.5|10610.8|168998
1654812000000|2022-06-09 22:00:00|10620|10617.1|10522.3|10516.3|10642.7|10642|10506.1|10505.5|146699
1654984800000|2022-06-11 22:00:00|10521.5|10513.5|10517.5|10512.7|10522|10516.2|10513|10508.9|631
1655071200000|2022-06-12 22:00:00|10515.9|10513.2|10410.2|10407.4|10520.7|10519.8|10400.2|10399.1|180227
1655157600000|2022-06-13 22:00:00|10410.3|10407.1|10418.2|10412.2|10485.4|10484.5|10397.5|10396.7|176354
1655244000000|2022-06-14 22:00:00|10418.1|10412.1|10448.4|10445.1|10508.5|10507.4|10359.9|10358.6|238999
1655330400000|2022-06-15 22:00:00|10448.3|10444.9|10558.8|10552.8|10601.9|10601|10381.3|10380.5|223912
1655416800000|2022-06-16 22:00:00|10558.7|10552.7|10498.3|10492.3|10563.3|10559.5|10444.9|10444|200372
1655589600000|2022-06-18 22:00:00|10488.9|10476.9|10491.2|10486.7|10506.6|10494.6|10477.6|10468.9|2001
1655676000000|2022-06-19 22:00:00|10490.9|10485.9|10515.4|10509.4|10546.5|10545.8|10475.6|10473.1|139760
1655762400000|2022-06-20 22:00:00|10515.2|10509.2|10537.8|10533.9|10583.1|10582.3|10509.6|10507|148686
1655848800000|2022-06-21 22:00:00|10537.7|10534.1|10566.4|10563.3|10606.1|10605.4|10469.6|10468.7|178639
1655935200000|2022-06-22 22:00:00|10566.5|10563.2|10524.8|10519.9|10581.6|10580.8|10483.1|10482.3|199994
1656021600000|2022-06-23 22:00:00|10525.5|10519.5|10557.3|10551.3|10571.7|10571|10512.6|10511.7|152706
1656194400000|2022-06-25 22:00:00|10559.3|10547.3|10555|10552|10561|10557.2|10553.5|10547|530
1656280800000|2022-06-26 22:00:00|10554.9|10551.9|10586|10584.3|10615.3|10614.7|10550.5|10549.9|94522
1656367200000|2022-06-27 22:00:00|10586.4|10584.4|10522.9|10521.3|10606.7|10605.9|10503.7|10503.1|99951
1656453600000|2022-06-28 22:00:00|10523|10521.2|10442.7|10440.7|10535.9|10535.3|10435.4|10434.8|107790
1656540000000|2022-06-29 22:00:00|10443.1|10439.9|10483.3|10477.3|10489|10488.2|10383|10382.4|137364
1656626400000|2022-06-30 22:00:00|10483.2|10477.2|10428.3|10427.4|10486.5|10480.9|10366.1|10365.2|185232
1656799200000|2022-07-02 22:00:00|10432.5|10420.5|10425.2|10419.8|10443.5|10431.5|10418.5|10409.9|1293
1656885600000|2022-07-03 22:00:00|10425|10420|10425.6|10419.6|10463.4|10462.5|10417.6|10415.9|125673
1656972000000|2022-07-04 22:00:00|10425.4|10419.4|10269|10263.4|10449.2|10448.6|10235.6|10234.7|187885
1657058400000|2022-07-05 22:00:00|10267.6|10263.8|10185|10181.9|10277.2|10276.3|10162|10161.1|202982
1657144800000|2022-07-06 22:00:00|10185.3|10181.3|10165.4|10159.9|10221.6|10220.7|10144.5|10143.9|177304
1657231200000|2022-07-07 22:00:00|10165.3|10159.8|10188.4|10184.6|10192|10191.1|10072.5|10071.6|187288
1657404000000|2022-07-09 22:00:00|10176.7|10171|10184.3|10178.3|10189.9|10182.3|10175.5|10166.9|1693
1657490400000|2022-07-10 22:00:00|10179.7|10173.7|10040.6|10036.7|10184.8|10183.2|10034.1|10030.7|176183
1657576800000|2022-07-11 22:00:00|10039.8|10036.6|10037.2|10034|10074.2|10073.6|10000.4|9999.5|201907
1657663200000|2022-07-12 22:00:00|10040.5|10034.2|10059.1|10053.6|10123.1|10121.5|9998.5|9997.6|214085
1657749600000|2022-07-13 22:00:00|10058.6|10055|10019.9|10017.9|10061.5|10058.3|9952.6|9951.8|225556
1657836000000|2022-07-14 22:00:00|10020|10017.8|10089.3|10085.9|10098.3|10097.6|10007.4|10006.5|194282
1658008800000|2022-07-16 22:00:00|10088.3|10079.1|10089|10083|10091.1|10084.8|10083.5|10077.5|862
1658095200000|2022-07-17 22:00:00|10088.2|10082.9|10148.9|10144.5|10201.8|10200.9|10079.6|10076.5|176970
1658181600000|2022-07-18 22:00:00|10148.6|10144.1|10230.7|10226.2|10269.9|10268.8|10120.1|10119.2|193519
1658268000000|2022-07-19 22:00:00|10231.1|10225.9|10181|10178.2|10273.8|10272.8|10155.9|10155.1|178903
1658354400000|2022-07-20 22:00:00|10183|10177|10229.4|10225.9|10279.1|10277.7|10154.1|10152.4|220634
1658440800000|2022-07-21 22:00:00|10229.6|10226.3|10215.7|10214.8|10255.7|10254.8|10130.5|10129.2|193968
1658613600000|2022-07-23 22:00:00|10223.6|10211.6|10220.8|10215.9|10225.3|10217|10213.5|10204.8|1380
1658700000000|2022-07-24 22:00:00|10219.5|10215.6|10223.1|10219.6|10258.5|10257.7|10179.7|10178.4|175796
1658786400000|2022-07-25 22:00:00|10223.3|10218.6|10120.8|10116.4|10250.8|10250|10108|10107.2|156180
1658872800000|2022-07-26 22:00:00|10123.2|10117.2|10204.7|10198.7|10221.6|10220.7|10097.2|10096.1|178059
1658959200000|2022-07-27 22:00:00|10204.3|10198.8|10197|10194|10234.8|10234.1|10114.6|10113.7|194745
1659045600000|2022-07-28 22:00:00|10197.1|10194.4|10227|10226.1|10254.9|10254|10146.5|10145.6|185315
1659218400000|2022-07-30 22:00:00|10213.8|10201.8|10222.7|10216.7|10230.8|10222.9|10213.2|10201.2|1844
1659304800000|2022-07-31 22:00:00|10222.5|10216.5|10261.4|10257.7|10275.5|10274.9|10206|10205.1|175464
1659391200000|2022-08-01 22:00:00|10260.9|10257.8|10165.7|10162.5|10294.6|10293.5|10163.8|10160.6|200330
1659477600000|2022-08-02 22:00:00|10165.8|10163|10171.1|10168.6|10211.3|10210|10123|10122.4|177717
1659564000000|2022-08-03 22:00:00|10170.5|10168.8|10248.4|10243.9|10254.2|10253.5|10154.8|10153.9|158929
1659650400000|2022-08-04 22:00:00|10249.3|10244|10183|10177|10252.7|10251.8|10141.9|10141.1|158108
1659823200000|2022-08-06 22:00:00|10195.8|10183.8|10181|10176|10196.7|10184.7|10175.9|10168.5|1697
1659909600000|2022-08-07 22:00:00|10180.8|10176.2|10196|10192.3|10222.5|10221.6|10159.7|10158.9|142999
1659996000000|2022-08-08 22:00:00|10195.5|10192.4|10215.4|10212.1|10247.7|10247.1|10189.2|10188.3|118236
1660082400000|2022-08-09 22:00:00|10215.5|10211.4|10300.8|10298.3|10369.5|10368|10202.4|10201.8|164613
1660168800000|2022-08-10 22:00:00|10300.7|10298.4|10325.1|10322|10364.9|10364.2|10275.9|10275.3|167420
1660255200000|2022-08-11 22:00:00|10325.9|10321.5|10259.6|10258.7|10328.9|10327.1|10238.6|10238|143547
1660428000000|2022-08-13 22:00:00|10262|10250|10263.5|10257.5|10268.5|10259.8|10250.8|10238.8|1344
1660514400000|2022-08-14 22:00:00|10262.9|10258.5|10164.8|10158.8|10268.7|10268.1|10154.8|10154.2|135193
1660600800000|2022-08-15 22:00:00|10164.7|10158.7|10169.6|10166.6|10195.2|10194.6|10123|10122.2|145549
1660687200000|2022-08-16 22:00:00|10168.7|10167.4|10177.5|10175.3|10203.6|10202.7|10146.1|10145.2|170224
1660773600000|2022-08-17 22:00:00|10178.2|10175.2|10089.8|10085.7|10193.6|10192.7|10079.9|10079|141691
1660860000000|2022-08-18 22:00:00|10089.9|10086.2|10040|10039.1|10096|10095.1|10032.4|10031.4|126496
1661032800000|2022-08-20 22:00:00|10046.5|10034.5|10042.6|10036.6|10050|10039.5|10038.3|10026.3|724
1661119200000|2022-08-21 22:00:00|10043.2|10037.2|9947.6|9941.6|10047.1|10046.3|9926.7|9925.8|145853
1661205600000|2022-08-22 22:00:00|9946.4|9940.4|9971.9|9965.9|10018.8|10017.9|9901.2|9899.6|165458
1661292000000|2022-08-23 22:00:00|9972|9966|9969.9|9966.8|9999.5|9998.6|9910.6|9909.7|153518
1661378400000|2022-08-24 22:00:00|9970|9966.7|9977.6|9975.5|10034|10033.1|9949.4|9948.6|153038
1661464800000|2022-08-25 22:00:00|9977.5|9975.3|9966.2|9965.3|10090.3|10089.4|9946.9|9946.1|156795
1661637600000|2022-08-27 22:00:00|9981.6|9975.8|9961.3|9955.7|9985.5|9977|9959.6|9953.5|2761
1661724000000|2022-08-28 22:00:00|9961|9954.9|10000.9|9998.1|10029.7|10029|9914.5|9913.9|167597
1661810400000|2022-08-29 22:00:00|10001|9998|10017.7|10015.9|10055.3|10054.5|9982.4|9981.8|158917
1661896800000|2022-08-30 22:00:00|10017.5|10015.8|10051.9|10045.9|10079.4|10078.8|9971.7|9971|173918
1661983200000|2022-08-31 22:00:00|10052.8|10048.4|9947.3|9943.5|10057.2|10054.2|9911.3|9910.6|176460
1662069600000|2022-09-01 22:00:00|9947.7|9943.3|9957|9956.1|10034.1|10033.5|9943.4|9942.3|138408
1662242400000|2022-09-03 22:00:00|9935.7|9933.8|9922.9|9920.5|9940.5|9934.7|9916.6|9914.3|3935
1662328800000|2022-09-04 22:00:00|9929.5|9923.5|9933.8|9927.8|9944.4|9943.8|9878.7|9877.7|106094
1662415200000|2022-09-05 22:00:00|9934.1|9928.1|9906|9902.5|9986.7|9986.1|9864.4|9863.6|141587
1662501600000|2022-09-06 22:00:00|9906.1|9902.3|10009.5|10007|10013.8|10010.6|9876.1|9875.2|128736
1662588000000|2022-09-07 22:00:00|10009.4|10007.1|9999.3|9995.7|10031.7|10028.7|9931.4|9930.2|141070
1662674400000|2022-09-08 22:00:00|9999.5|9995.1|10047.1|10046.2|10113.9|10113|9999.1|9994.9|119267
1662847200000|2022-09-10 22:00:00|10125.7|10116.6|10093.2|10088.8|10131|10124.3|10088.6|10083.8|3229
1662933600000|2022-09-11 22:00:00|10093|10088.9|10122.2|10117|10198.4|10197.5|10060.8|10058.3|125866
1663020000000|2022-09-12 22:00:00|10121.5|10117.7|9967.6|9963|10187.7|10186.9|9964.9|9961.2|123825
1663106400000|2022-09-13 22:00:00|9967.9|9963.3|9983.2|9978.1|10024.1|10023.2|9956|9955.1|136201
1663192800000|2022-09-14 22:00:00|9983.4|9977.5|9997.9|9995|10018.4|10017.7|9956.2|9955.3|109777
1663279200000|2022-09-15 22:00:00|9998|9994.9|10015.3|10011.8|10037.1|10036.2|9945.4|9944.7|132598
1663452000000|2022-09-17 22:00:00|10017.8|10005.8|10018|10012.8|10025.4|10016|10013.7|10004.3|992
1663538400000|2022-09-18 22:00:00|10018.5|10012.5|10029.2|10024.8|10030.3|10029.1|9966.4|9965.5|135867
1663624800000|2022-09-19 22:00:00|10029.8|10025.4|9972.5|9968.2|10051.1|10050.3|9955.6|9954.8|171468
1663711200000|2022-09-20 22:00:00|9973.4|9967.9|9842.2|9838.7|9975.7|9974.8|9813.9|9812.8|214000
1663797600000|2022-09-21 22:00:00|9842.5|9838.4|9840.7|9834.7|9908|9907.1|9807.9|9807|238824
1663884000000|2022-09-22 22:00:00|9840.3|9834.3|9692.3|9691.4|9852.5|9851.6|9668.5|9667.6|204750
1664056800000|2022-09-24 22:00:00|9667.1|9658.6|9677.5|9671.5|9705|9693|9665.5|9658.6|3938
1664143200000|2022-09-25 22:00:00|9677.3|9671.3|9612.6|9606.6|9710.5|9709.5|9551|9549.4|312199
1664229600000|2022-09-26 22:00:00|9611.6|9607.5|9597.4|9594.5|9671.4|9670.5|9569.4|9568.8|236249
1664316000000|2022-09-27 22:00:00|9597.6|9594.3|9737.1|9731.1|9751.5|9750.7|9536.3|9535.2|264931
1664402400000|2022-09-28 22:00:00|9735.9|9730.8|9819.2|9816.8|9827.7|9823.2|9636.2|9635.1|218716
1664488800000|2022-09-29 22:00:00|9819.8|9817|9802.4|9801.5|9854.4|9853.5|9734.9|9733.9|229876
1664661600000|2022-10-01 22:00:00|9792.8|9780.8|9798.4|9795.1|9815.3|9809.3|9777.2|9765.2|1643
1664748000000|2022-10-02 22:00:00|9799.4|9794.9|9825.7|9820|9845.2|9844.3|9753.1|9752.3|198208
1664834400000|2022-10-03 22:00:00|9825.4|9819.4|9985.1|9982.8|10000.2|9999.3|9806.7|9805.8|200992
1664920800000|2022-10-04 22:00:00|9984.7|9983.1|9888.5|9882.5|9995.5|9994.6|9835.3|9834.4|185861
1665007200000|2022-10-05 22:00:00|9888.6|9882.6|9798.2|9792.2|9927|9926.1|9787.5|9784.9|200811
1665093600000|2022-10-06 22:00:00|9797.6|9791.6|9741.2|9740.3|9817.3|9816.6|9726.6|9725.7|177138
1665266400000|2022-10-08 22:00:00|9738.4|9733|9739.4|9733.4|9743.3|9737.4|9735.4|9726.7|1451
1665352800000|2022-10-09 22:00:00|9739.8|9733.8|9706.7|9700.7|9753.9|9753|9682|9681.3|178364
1665439200000|2022-10-10 22:00:00|9706.6|9700.6|9707.7|9701.7|9775.1|9774.5|9671.3|9670.2|198666
1665525600000|2022-10-11 22:00:00|9707.8|9701.8|9708.7|9702.7|9735.4|9734.6|9668.3|9667.4|190175
1665612000000|2022-10-12 22:00:00|9708.4|9702.4|9778.9|9772.9|9806.5|9805.6|9631.9|9630.6|195570
1665698400000|2022-10-13 22:00:00|9778.8|9772.8|9725.4|9721.2|9809.4|9808.3|9708.3|9706.4|213346
1665871200000|2022-10-15 22:00:00|9740.7|9734|9727|9721|9745.4|9737.5|9712.9|9704.5|1921
1665957600000|2022-10-16 22:00:00|9727.1|9721.1|9844.6|9838.6|9852.7|9851.8|9720.5|9719.6|169129
1666044000000|2022-10-17 22:00:00|9843.6|9838.4|9865.9|9859.9|9876.2|9875.3|9813|9812.1|179400
1666130400000|2022-10-18 22:00:00|9866|9860|9775.5|9772|9873.2|9872|9757.8|9756.9|171240
1666216800000|2022-10-19 22:00:00|9775.7|9771.8|9788.5|9782.5|9845.9|9845.3|9755.1|9754.2|182696
1666303200000|2022-10-20 22:00:00|9788.4|9782.4|9832|9831.1|9868.4|9867.5|9705.4|9704.5|212336
1666476000000|2022-10-22 22:00:00|9866.3|9859.3|9887.9|9883.1|9888.6|9883.4|9866.3|9856.5|2146
1666562400000|2022-10-23 22:00:00|9888.2|9883.4|9874.5|9869.9|9900.6|9898.5|9807.3|9806.5|223447
1666648800000|2022-10-24 22:00:00|9875|9869|9968.6|9965.3|9977.2|9976.6|9849.2|9848|169349
1666735200000|2022-10-25 22:00:00|9969.1|9964.8|10084.6|10078.6|10089.3|10088.5|9944|9943.1|202903
1666821600000|2022-10-26 22:00:00|10084.5|10078.5|9971.2|9965.2|10094.3|10093.3|9957.9|9957.2|188088
1666908000000|2022-10-27 22:00:00|9971|9965|9970.1|9964.9|9998.6|9997.8|9927.2|9926.1|175524
1667080800000|2022-10-29 22:00:00|9952.6|9944.3|9958.5|9956.5|9971.8|9959.8|9944.9|9941.6|7041
1667170800000|2022-10-30 23:00:00|9958.2|9956.8|9885.2|9884.1|9966.2|9965.6|9873.4|9871.1|157906
1667257200000|2022-10-31 23:00:00|9885.3|9884.4|9874.9|9873.7|9955|9953.7|9853.3|9852.6|153988
1667343600000|2022-11-01 23:00:00|9874.7|9873.8|9815.5|9814.3|9976.4|9975.5|9813|9811.5|178264
1667430000000|2022-11-02 23:00:00|9815.2|9814.4|9751.9|9751|9840.2|9839.3|9730.5|9729.7|173687
1667516400000|2022-11-03 23:00:00|9751.7|9750.8|9964.6|9958.6|9967.8|9966.2|9747.7|9746.7|172021
1667689200000|2022-11-05 23:00:00|9915.4|9903.4|9926.8|9920.8|9935.4|9929.4|9900.2|9893.5|7696
1667775600000|2022-11-06 23:00:00|9927|9921|10019.7|10016.5|10034.7|10034.1|9918.3|9917.4|186932
1667862000000|2022-11-07 23:00:00|10019.8|10016.6|10076.8|10070.8|10096.8|10095.9|9972.2|9971.3|141087
1667948400000|2022-11-08 23:00:00|10076.7|10070.7|10015.6|10009.6|10088.7|10088.1|9993.2|9992.4|171057
1668034800000|2022-11-09 23:00:00|10015.4|10009.4|10200.9|10194.9|10222.5|10221.5|9936|9935.2|163490
1668121200000|2022-11-10 23:00:00|10201.6|10195.6|10355.2|10354.3|10364.6|10363.7|10163.8|10162.7|142936
1668294000000|2022-11-12 23:00:00|10368.1|10361.3|10322.3|10316.3|10368.1|10361.3|10316.4|10312.2|2391
1668380400000|2022-11-13 23:00:00|10322.4|10316.4|10323.8|10320.9|10359|10358.4|10272|10271.1|144790
1668466800000|2022-11-14 23:00:00|10324.2|10320.7|10346.5|10344.8|10482.1|10481.2|10280.7|10279.8|156563
1668553200000|2022-11-15 23:00:00|10346.3|10345.7|10396.6|10392.6|10439|10438.1|10331.3|10330.4|157120
1668639600000|2022-11-16 23:00:00|10396.8|10392.1|10366.6|10362.2|10407.1|10406.2|10305.6|10304.8|126352
1668726000000|2022-11-17 23:00:00|10365.9|10362.5|10326.1|10325.2|10396.4|10395.8|10314.1|10313.2|109699
1668898800000|2022-11-19 23:00:00|10327|10320.9|10324.5|10322.8|10330|10326.3|10323.3|10314.5|729
1668985200000|2022-11-20 23:00:00|10325.5|10323.5|10243.3|10240.8|10333.8|10332.8|10223|10222.4|113368
1669071600000|2022-11-21 23:00:00|10243.8|10240.7|10306.2|10303.7|10308.6|10307.9|10240.7|10239.6|97638
1669158000000|2022-11-22 23:00:00|10305.9|10303.4|10398.1|10394.5|10405.7|10404.7|10297|10296.1|124778
1669244400000|2022-11-23 23:00:00|10399.7|10396.7|10410.5|10407.7|10449.1|10448.2|10382.4|10381.4|115166
1669330800000|2022-11-24 23:00:00|10410.1|10407.8|10400.2|10394.2|10429.9|10429|10355.1|10354.4|129204
1669503600000|2022-11-26 23:00:00|10392.8|10381.7|10377.8|10375.9|10396.6|10385.2|10371.4|10365.5|2234
1669590000000|2022-11-27 23:00:00|10377.7|10375.7|10344.1|10340.2|10497.3|10496.4|10330.8|10329.9|158571
1669676400000|2022-11-28 23:00:00|10344.7|10340.4|10330.7|10326.9|10394.9|10394|10320.5|10319.6|164668
1669762800000|2022-11-29 23:00:00|10331.3|10326.6|10411.7|10407.5|10429.2|10428.5|10290.8|10289.9|194406
1669849200000|2022-11-30 23:00:00|10411.6|10407.6|10525.5|10520.2|10535.2|10533.2|10394.1|10392.7|194864
1669935600000|2022-12-01 23:00:00|10525.7|10520.3|10541.2|10540.3|10545.5|10544.7|10428.7|10427.8|146110
1670108400000|2022-12-03 23:00:00|10534.3|10524.2|10544.5|10533.8|10545.4|10541.6|10529.5|10522.6|2612
1670194800000|2022-12-04 23:00:00|10543.2|10535.4|10496.2|10493.1|10595.4|10594.6|10480.6|10479.9|114870
1670281200000|2022-12-05 23:00:00|10496.4|10493|10467.6|10464.9|10533.4|10532.7|10459.7|10458.9|126133
1670367600000|2022-12-06 23:00:00|10467.7|10465.1|10511.6|10505.6|10550.3|10549.4|10443.7|10442.8|154857
1670454000000|2022-12-07 23:00:00|10511.8|10505.8|10558.7|10554|10565.3|10564.6|10490|10489.1|139246
1670540400000|2022-12-08 23:00:00|10558.5|10554.2|10533.5|10532.6|10588.9|10587.9|10505.9|10499.9|143907
1670713200000|2022-12-10 23:00:00|10535.7|10525.2|10536.3|10532.4|10546|10537.3|10531.6|10521.6|904
1670799600000|2022-12-11 23:00:00|10537.6|10531.6|10538.7|10534.4|10580.7|10579.8|10506.4|10505.5|131045
1670886000000|2022-12-12 23:00:00|10538.2|10534.5|10636.3|10631.5|10673.9|10673|10528.3|10527.6|195106
1670972400000|2022-12-13 23:00:00|10636.5|10631.4|10684.4|10679.1|10695.7|10694.7|10619.4|10618.5|172896
1671058800000|2022-12-14 23:00:00|10684.1|10678.9|10632.6|10627.7|10737.2|10735.9|10592.8|10591.9|172729
1671145200000|2022-12-15 23:00:00|10632.8|10627.6|10589.8|10585.3|10663.5|10662.6|10584.9|10578.9|147483
1671318000000|2022-12-17 23:00:00|10590.3|10588.4|10592.8|10591.6|10602.2|10596.2|10589.2|10581.7|3857
1671404400000|2022-12-18 23:00:00|10594.6|10590.9|10610.7|10606.6|10658.4|10657.5|10576.3|10575.4|139049
1671490800000|2022-12-19 23:00:00|10610.6|10606.7|10625.9|10622.8|10659.2|10658.3|10579.4|10578.4|226007
1671577200000|2022-12-20 23:00:00|10625.8|10623.3|10607.9|10603.8|10646.1|10645.2|10590.7|10589.9|133782
1671663600000|2022-12-21 23:00:00|10608.2|10603.9|10601.6|10595.6|10660|10659.3|10573.8|10572.9|128957
1671750000000|2022-12-22 23:00:00|10601.4|10596|10617.1|10616.2|10633.5|10632.6|10587.3|10586.4|126333
1672009200000|2022-12-25 23:00:00|10640.7|10631.9|10638.3|10634.7|10642.6|10636.3|10635.8|10629.1|2003
1672095600000|2022-12-26 23:00:00|10638.5|10634.8|10643.6|10639.7|10670.1|10669.2|10611.9|10611.1|114387
1672182000000|2022-12-27 23:00:00|10643.9|10639.6|10619|10614.3|10675|10674.1|10607.1|10606.2|116231
1672268400000|2022-12-28 23:00:00|10618.6|10614.4|10665.1|10659.3|10691.1|10690.2|10611.7|10610.8|112034
1672354800000|2022-12-29 23:00:00|10665.2|10659.2|10706.4|10705.5|10718.8|10713.1|10639.1|10638.2|131427
1672527600000|2022-12-31 23:00:00|10708.2|10701.2|10696.7|10685.7|10718|10712|10690.5|10679|2116
1672614000000|2023-01-01 23:00:00|10700.7|10689.7|10669.5|10663.5|10717.9|10706.9|10651.5|10649|68603
1672700400000|2023-01-02 23:00:00|10669.9|10663.9|10550.5|10545.8|10685.8|10682.6|10519.8|10519.2|167620
1672786800000|2023-01-03 23:00:00|10550.8|10545.7|10610.4|10604.4|10635.9|10635|10541.7|10539.9|161782
1672873200000|2023-01-04 23:00:00|10611.3|10605.3|10523.6|10519.5|10632|10631.1|10515.3|10514.7|148287
1672959600000|2023-01-05 23:00:00|10523.7|10518.8|10646.2|10645.3|10648.4|10647.8|10483.6|10480.9|143401
1673132400000|2023-01-07 23:00:00|10648|10641|10643.5|10638.9|10651.2|10641.8|10635.9|10629.5|1402
1673218800000|2023-01-08 23:00:00|10642.6|10639.8|10736|10730|10761|10760.4|10642.6|10639.8|147323
1673305200000|2023-01-09 23:00:00|10735.9|10729.9|10739.2|10733.2|10759.8|10759.1|10712.5|10711.8|141432
1673391600000|2023-01-10 23:00:00|10739.3|10733.3|10761.6|10755.6|10776.7|10776.1|10725.7|10725.1|119126
1673478000000|2023-01-11 23:00:00|10760.6|10754.6|10849.9|10846.4|10867.5|10866.6|10729.1|10723.1|166930
1673564400000|2023-01-12 23:00:00|10850.8|10846.1|10832.9|10832|10868.5|10867.6|10780.8|10780.1|138369
1673737200000|2023-01-14 23:00:00|10836.8|10829.8|10836|10830.2|10838.7|10835|10830.3|10825|1396
1673823600000|2023-01-15 23:00:00|10835.7|10830.4|10824.6|10822|10874.4|10873.8|10801.8|10801.2|97836
1673910000000|2023-01-16 23:00:00|10825|10821.9|10793|10790.6|10869.9|10869.3|10774.8|10774.2|142406
1673996400000|2023-01-17 23:00:00|10793.6|10790|10793.9|10790|10887.9|10887|10766.6|10765.7|179233
1674082800000|2023-01-18 23:00:00|10794.1|10790.3|10833.5|10828.1|10840.5|10839.6|10782.8|10782|138891
1674169200000|2023-01-19 23:00:00|10833.6|10827.8|10856.2|10855.3|10859.5|10858.6|10802.7|10801.8|114236
1674342000000|2023-01-21 23:00:00|10870.6|10864.4|10870.3|10865.1|10875.3|10871.5|10862.3|10859.8|1690
1674428400000|2023-01-22 23:00:00|10869.7|10865.9|10872.3|10869.1|10927.5|10926.4|10846.7|10845.9|119866
1674514800000|2023-01-23 23:00:00|10872.4|10868.9|10888.3|10883.5|10898.5|10897.6|10835.4|10834.8|112930
1674601200000|2023-01-24 23:00:00|10889.2|10883.7|10916.6|10911.3|10924.1|10923.2|10857.6|10856.7|116192
1674687600000|2023-01-25 23:00:00|10916.9|10910.9|10894.2|10889.2|10930|10929.1|10850.9|10850.2|113864
1674774000000|2023-01-26 23:00:00|10893.6|10888.7|10868.6|10867.7|10900.9|10900|10838|10837.4|102855
1674946800000|2023-01-28 23:00:00|10869.8|10864.5|10868.4|10864.3|10871.3|10866.7|10861.5|10856.5|879
1675033200000|2023-01-29 23:00:00|10868.5|10864.6|10853.4|10850.2|10914.4|10913.5|10839.5|10838.9|110068
1675119600000|2023-01-30 23:00:00|10852.8|10850.6|10864.1|10859.3|10875.4|10874.6|10802.7|10801.6|110743
1675206000000|2023-01-31 23:00:00|10865.1|10859.1|10989.8|10986.5|11002.1|11000.5|10852.6|10851.7|132957
1675292400000|2023-02-01 23:00:00|10990.7|10985.5|10910.2|10906.9|11034.1|11031.9|10885.8|10884.9|152605
1675378800000|2023-02-02 23:00:00|10910.1|10907.5|10793.7|10792.8|10940.6|10939.9|10793.1|10791.7|120860
1675551600000|2023-02-04 23:00:00|10789.5|10786.8|10795.2|10789.9|10801.9|10793.2|10785|10775.8|1147
1675638000000|2023-02-05 23:00:00|10795.3|10790|10730.6|10724.6|10800.3|10798.6|10709.8|10709.2|98874
1675724400000|2023-02-06 23:00:00|10730.3|10724.5|10731.6|10727.5|10767.2|10766.1|10669.5|10668.8|106083
1675810800000|2023-02-07 23:00:00|10731.5|10727.6|10715.1|10710.3|10761.3|10760.6|10709.7|10707.4|86817
1675897200000|2023-02-08 23:00:00|10715.3|10710.1|10743.9|10737.9|10791.3|10790.5|10710|10709.1|90779
1675983600000|2023-02-09 23:00:00|10744.1|10738.1|10677.8|10676.9|10753.2|10752.5|10666.6|10666|94554
1676156400000|2023-02-11 23:00:00|10677.1|10671.1|10680.8|10677|10695.3|10691.4|10677.1|10671.1|2290
1676242800000|2023-02-12 23:00:00|10681.5|10676.9|10726|10723.7|10730.4|10729.7|10655.9|10655.1|79368
1676329200000|2023-02-13 23:00:00|10726.3|10723.3|10737.2|10733.4|10805.3|10803.9|10707.1|10706.5|132171
1676415600000|2023-02-14 23:00:00|10737|10733.6|10690.4|10687.4|10744.9|10744.3|10660.9|10660.1|128375
1676502000000|2023-02-15 23:00:00|10690.6|10687.3|10672.1|10667.4|10722.9|10722.2|10655|10654.1|132500
1676588400000|2023-02-16 23:00:00|10671.3|10668.2|10695.3|10694.4|10698.7|10698.1|10613.1|10612.5|117538
1676761200000|2023-02-18 23:00:00|10688.7|10682.3|10691.3|10690.4|10698|10693.4|10685|10678.9|1448
1676847600000|2023-02-19 23:00:00|10691.6|10690.7|10687.9|10683.2|10705.1|10704.4|10670.6|10670|77098
1676934000000|2023-02-20 23:00:00|10688|10682.5|10652|10646.9|10698.8|10697.9|10637.9|10637|117184
1677020400000|2023-02-21 23:00:00|10652.1|10647.5|10607.6|10604.7|10664.5|10663.6|10599.6|10598.7|116027
1677106800000|2023-02-22 23:00:00|10607.7|10604.6|10598.5|10593.7|10628.2|10627.3|10577.6|10576.7|105027
1677193200000|2023-02-23 23:00:00|10598.8|10593.6|10546|10545.1|10614.9|10614|10536.5|10535.7|123344
1677366000000|2023-02-25 23:00:00|10556.8|10546.3|10549.1|10545|10556.8|10548.8|10547.3|10540|960
1677452400000|2023-02-26 23:00:00|10549.9|10544.1|10608.8|10604.1|10620.3|10619.6|10533.3|10532.6|102908
1677538800000|2023-02-27 23:00:00|10608.4|10603.6|10581.1|10578.4|10645.8|10644.9|10574.6|10571.1|84566
1677625200000|2023-02-28 23:00:00|10581.9|10578.3|10670.9|10667.3|10691.9|10691.3|10565.6|10565|103144
1677711600000|2023-03-01 23:00:00|10671.1|10667.2|10600.5|10596.5|10673.7|10672.6|10576.8|10576.2|91934
1677798000000|2023-03-02 23:00:00|10601.3|10596.4|10635.5|10632|10639.1|10638.5|10588.6|10588|80930
1677970800000|2023-03-04 23:00:00|10623|10615.7|10629.5|10626.6|10634.5|10628.3|10618.7|10610.9|2824
1678057200000|2023-03-05 23:00:00|10629.8|10626.4|10684.7|10680.3|10694.7|10694.1|10622.5|10621.9|79257
1678143600000|2023-03-06 23:00:00|10684.5|10680.1|10554.5|10549.5|10695|10694.1|10546.4|10545.2|98021
1678230000000|2023-03-07 23:00:00|10554.4|10549.6|10545.4|10541.9|10574.4|10573.5|10524.9|10524|85860
1678316400000|2023-03-08 23:00:00|10545.8|10542.8|10585.9|10580|10591.6|10591|10538.4|10537.8|78675
1678402800000|2023-03-09 23:00:00|10586.1|10580.1|10642.6|10636.6|10701.1|10700.1|10574.4|10573.8|140645
1678575600000|2023-03-11 23:00:00|10685.1|10680.4|10697.4|10691.4|10705.8|10702.4|10679.6|10672.3|7973
1678662000000|2023-03-12 23:00:00|10697.2|10691.2|10728|10726.5|10748.9|10748.3|10650.8|10649.9|201540
1678748400000|2023-03-13 23:00:00|10728.2|10726.6|10733.1|10731.2|10750|10749.4|10679.2|10678.6|129566
1678834800000|2023-03-14 23:00:00|10733.2|10731.3|10579.2|10577.9|10760.3|10759.4|10516.6|10515.7|118111
1678921200000|2023-03-15 23:00:00|10579.4|10578|10613.1|10611.9|10636|10635.1|10552|10550.1|120769
1679007600000|2023-03-16 23:00:00|10613|10612|10667.4|10664|10685.6|10685|10612.2|10611.3|93167
1679180400000|2023-03-18 23:00:00|10692.1|10685.9|10670.9|10669.5|10693.8|10688|10667.1|10665.5|4718
1679266800000|2023-03-19 23:00:00|10671|10669.6|10723.4|10722.3|10731.2|10730.6|10631.8|10630.9|92714
1679353200000|2023-03-20 23:00:00|10723.5|10722.2|10770.5|10769.6|10788.7|10788.1|10704.5|10703.6|60374
1679439600000|2023-03-21 23:00:00|10770.4|10769.5|10858.6|10857.3|10913.1|10912|10759.5|10758.7|75702
1679526000000|2023-03-22 23:00:00|10858.5|10857.5|10832.5|10831.3|10930.3|10929.4|10825|10824.1|82796
1679612400000|2023-03-23 23:00:00|10832.6|10831.2|10762.1|10756.4|10837.6|10836.7|10713.7|10712.8|81596
1679785200000|2023-03-25 23:00:00|10776.5|10774.6|10769.3|10763.6|10779.8|10775.6|10769.1|10763.5|633
1679868000000|2023-03-26 22:00:00|10769.5|10763.7|10800.4|10795.4|10801.1|10799.7|10745.5|10744.6|60266
1679954400000|2023-03-27 22:00:00|10800.5|10794.9|10844.2|10838.6|10848.9|10848.3|10798.3|10794.8|55581
1680040800000|2023-03-28 22:00:00|10844.3|10838.5|10844.2|10838.2|10871.7|10870.8|10818.2|10817.3|58218
1680127200000|2023-03-29 22:00:00|10844.3|10838.3|10908.2|10904.5|10926.8|10925.9|10824.1|10823.2|57346
1680213600000|2023-03-30 22:00:00|10908.4|10904.1|10845.6|10839.6|10926.3|10925.4|10837.4|10836.5|61083
1680386400000|2023-04-01 22:00:00|10850.7|10845.1|10847.6|10841.6|10852.1|10847.3|10841.1|10836.6|693
1680472800000|2023-04-02 22:00:00|10848.6|10842.6|10904.3|10900.2|10917.4|10916.1|10788.7|10787.8|62270
1680559200000|2023-04-03 22:00:00|10904.4|10900|10957.5|10953.1|10973.7|10972.9|10883.4|10882.5|58891
1680645600000|2023-04-04 22:00:00|10957.4|10953.2|10908.7|10904.8|10970.1|10969.2|10891.5|10890.6|56484
1680732000000|2023-04-05 22:00:00|10908.9|10904.5|10919.9|10916.8|10938|10937.4|10885.1|10884.2|44702
1680818400000|2023-04-06 22:00:00|10919.8|10917|10908.8|10902.8|10924.5|10923.6|10876.9|10876|22882
1680991200000|2023-04-08 22:00:00|10911.4|10904.4|10905.3|10899.3|10916.8|10904.8|10903.1|10892.2|526
1681077600000|2023-04-09 22:00:00|10906|10900|10863.3|10857.3|10917.8|10916.9|10831.8|10830.9|51938
1681164000000|2023-04-10 22:00:00|10863.6|10857.6|10913.9|10909.5|10928.4|10927.8|10862|10857.6|59495
1681250400000|2023-04-11 22:00:00|10914.1|10909.6|10993.4|10991.2|11000.8|11000.2|10913.7|10909.6|67024
1681336800000|2023-04-12 22:00:00|10994.1|10990.9|11048|11044.8|11068.1|11067.5|10977.2|10976.3|63672
1681423200000|2023-04-13 22:00:00|11048.2|11044.4|10995.5|10991.4|11076.2|11075.6|10972.6|10972|70615
1681596000000|2023-04-15 22:00:00|10992.7|10987|10996.8|10991.5|11000.2|10993|10989.2|10984|631
1681682400000|2023-04-16 22:00:00|10998.1|10992.1|10929.3|10924.2|11000.2|10999.6|10909.6|10909|63292
1681768800000|2023-04-17 22:00:00|10929.6|10925.2|10975.1|10969.1|10983.3|10982.7|10922.7|10921.9|62076
1681855200000|2023-04-18 22:00:00|10974.9|10968.9|10957.8|10955.3|10984.4|10983.8|10917.7|10917|63307
1681941600000|2023-04-19 22:00:00|10957.9|10955.5|10971.8|10965.8|10990.1|10989.5|10933.8|10933.2|63539
1682028000000|2023-04-20 22:00:00|10971.7|10965.7|10989.4|10988.5|10994.1|10993.5|10938.6|10937.7|62111
1682200800000|2023-04-22 22:00:00|10990.7|10985.5|10991.2|10985.6|10996.8|10991.6|10989.5|10985.3|768
1682287200000|2023-04-23 22:00:00|10991.1|10985.4|11048.6|11043.7|11051.7|11049.9|10966.2|10965.4|59633
1682373600000|2023-04-24 22:00:00|11048.8|11043.6|10977.7|10972.5|11067.6|11066.8|10964.6|10963.8|66880
1682460000000|2023-04-25 22:00:00|10977.6|10972.4|11044.9|11038.9|11096|11095.1|10968.9|10968|79075
1682546400000|2023-04-26 22:00:00|11044.4|11039.2|11028.4|11022.4|11064|11063.1|10992.5|10991.9|70862
1682632800000|2023-04-27 22:00:00|11029|11023|11019.5|11015.7|11045.3|11044.7|10963|10962.1|86539
1682805600000|2023-04-29 22:00:00|11039.4|11034.1|11024.3|11016.7|11042.3|11037|11022.8|11012.4|834
1682892000000|2023-04-30 22:00:00|11024.4|11016.9|10979.7|10974.8|11036.1|11035.2|10964.7|10964|54508
1682978400000|2023-05-01 22:00:00|10979.6|10974.7|11003.3|11000.2|11008.3|11007.7|10942.6|10941.7|69655
1683064800000|2023-05-02 22:00:00|11003.7|11000.1|11065.8|11059.8|11092.3|11091.1|11001.5|10999.7|78886
1683151200000|2023-05-03 22:00:00|11065.5|11059.5|11015.7|11011.4|11092.1|11091.5|10986.6|10985.7|93530
1683237600000|2023-05-04 22:00:00|11015.6|11010.8|11021.2|11016.3|11048.3|11047.4|10967.2|10966.3|65908
1683410400000|2023-05-06 22:00:00|11035.2|11025.8|11026.6|11020.6|11038.5|11026.7|11020|11014.3|975
1683496800000|2023-05-07 22:00:00|11026.4|11020.4|11006.3|11002.8|11054|11053.4|11000.5|10998.3|50168
1683583200000|2023-05-08 22:00:00|11006.4|11002.4|10959.1|10953.1|11006.4|11003.5|10941.6|10940.7|55131
1683669600000|2023-05-09 22:00:00|10959.5|10953.5|10985.1|10980.4|11007.4|11006.5|10942|10941.2|67699
1683756000000|2023-05-10 22:00:00|10986|10980.3|10920.1|10914.1|10998.6|10997.7|10900.5|10899.9|70376
1683842400000|2023-05-11 22:00:00|10919.9|10913.9|10849.9|10849|10935.9|10935.3|10848.4|10847.5|56332
1684015200000|2023-05-13 22:00:00|10865.3|10860.9|10856.5|10852|10869.6|10864|10853.2|10849.8|644
1684101600000|2023-05-14 22:00:00|10856.4|10851.7|10876.6|10873.7|10891.3|10890.4|10847|10844.4|50017
1684188000000|2023-05-15 22:00:00|10876.9|10873.6|10863.4|10861.1|10905.2|10904.3|10855.3|10854.7|57464
1684274400000|2023-05-16 22:00:00|10863.6|10859.9|10842.4|10838.1|10874.2|10873.3|10810.6|10809.9|58218
1684360800000|2023-05-17 22:00:00|10842.5|10838|10773|10769.2|10848.5|10847.8|10762.9|10762.1|55185
1684447200000|2023-05-18 22:00:00|10772.4|10769.3|10809|10803.9|10829.2|10828.5|10760.5|10759.6|65038
1684620000000|2023-05-20 22:00:00|10812.5|10810.6|10810.4|10805|10815.2|10810.6|10808.1|10800.1|369
1684706400000|2023-05-21 22:00:00|10810.6|10804.9|10814.1|10811.6|10831.6|10831|10796|10795.1|60328
1684792800000|2023-05-22 22:00:00|10814.5|10810.7|10775.2|10771.7|10821|10820.1|10760.6|10760|67166
1684879200000|2023-05-23 22:00:00|10775.3|10771.6|10752.7|10749.1|10801.8|10801|10748.7|10747.5|71224
1684965600000|2023-05-24 22:00:00|10754.4|10748.9|10730|10726.6|10757.2|10756.3|10707.8|10706.9|66143
1685052000000|2023-05-25 22:00:00|10730.2|10726.1|10729.3|10723.3|10759.3|10758.3|10702.1|10701.5|64619
1685224800000|2023-05-27 22:00:00|10725|10723.1|10726|10720.9|10729.3|10724.7|10716.4|10711.4|1195
1685311200000|2023-05-28 22:00:00|10725.9|10721|10712.9|10707.8|10744|10743.1|10706.1|10704.6|28573
1685397600000|2023-05-29 22:00:00|10713.4|10707.4|10735.3|10730.7|10747|10746.4|10673|10672.1|66823
1685484000000|2023-05-30 22:00:00|10735.4|10730.4|10690.5|10683.9|10736.2|10735.4|10635.5|10634.8|74522
1685570400000|2023-05-31 22:00:00|10690.2|10683.6|10763.1|10758.1|10768.7|10768.1|10662.2|10661.4|69958
1685656800000|2023-06-01 22:00:00|10763.9|10757.9|10709.9|10706.3|10779.5|10778.6|10705.7|10704.6|62035
1685829600000|2023-06-03 22:00:00|10709.7|10705.1|10710.1|10705.7|10720|10711.2|10709.5|10703.4|623
1685916000000|2023-06-04 22:00:00|10710|10705.8|10715.2|10708.8|10722.9|10722|10674.9|10674.3|55347
1686002400000|2023-06-05 22:00:00|10715.7|10709.1|10697.2|10692.6|10733.4|10732.5|10667.5|10666.6|50901
1686088800000|2023-06-06 22:00:00|10697.4|10692.5|10701|10696.6|10740.1|10739.3|10668.6|10668|54001
1686175200000|2023-06-07 22:00:00|10701.1|10696.7|10784.4|10780.3|10787.8|10786.8|10697.3|10696.4|55125
1686261600000|2023-06-08 22:00:00|10784.5|10779.5|10751.2|10745.8|10785.7|10784.8|10743.2|10742.6|49190
1686434400000|2023-06-10 22:00:00|10760.2|10748.2|10750.3|10743.7|10760.8|10748.8|10747.9|10741.3|788
1686520800000|2023-06-11 22:00:00|10750.4|10743.8|10759.8|10755.3|10790.6|10789.9|10733.5|10732.9|53037
1686607200000|2023-06-12 22:00:00|10760.6|10754.9|10791.7|10787.6|10824.1|10823.2|10758.2|10754.9|66339
1686693600000|2023-06-13 22:00:00|10791.9|10787.2|10835.7|10829.1|10864.7|10863.8|10774.4|10773.5|65379
1686780000000|2023-06-14 22:00:00|10835.8|10829.2|10944.9|10940|10953.1|10952.5|10804.1|10803.5|63432
1686866400000|2023-06-15 22:00:00|10946|10940.4|10945.3|10938.7|10971.2|10970.4|10918.4|10917.7|60298
1687039200000|2023-06-17 22:00:00|10946.3|10937.2|10943.3|10937.3|10950.4|10940.3|10936.7|10927.1|911
1687125600000|2023-06-18 22:00:00|10943.1|10937.1|10924.3|10920.1|10946.6|10946|10907.5|10906.9|45498
1687212000000|2023-06-19 22:00:00|10924.6|10918|10921.4|10915.4|10946.6|10946|10892.7|10891.8|69518
1687298400000|2023-06-20 22:00:00|10921.2|10915.5|10987.4|10982.3|10991.3|10990.6|10906.1|10905.5|74592
1687384800000|2023-06-21 22:00:00|10987.3|10982.2|10959.3|10953|11012.9|11012|10948.9|10948.3|68185
1687471200000|2023-06-22 22:00:00|10959.4|10952.7|10897.6|10891|10959.4|10958.1|10844.6|10844|74597
1687644000000|2023-06-24 22:00:00|10911.3|10909.4|10904.2|10899.1|10912.1|10909.6|10901|10894.1|1023
1687730400000|2023-06-25 22:00:00|10905.1|10899.4|10908.5|10904.6|10920.4|10919.8|10887.7|10887.1|60241
1687816800000|2023-06-26 22:00:00|10908.4|10904.3|10962.4|10959.1|10977.1|10976.5|10902.6|10901.7|68889
1687903200000|2023-06-27 22:00:00|10962.6|10959.2|10917.3|10910.7|10963.4|10962.3|10897.1|10896.5|68099
1687989600000|2023-06-28 22:00:00|10918|10911.4|10866.2|10862.3|10941.8|10941.2|10860.6|10860|71689
1688076000000|2023-06-29 22:00:00|10866.7|10862.1|10914.7|10908.1|10932.2|10931.6|10835.6|10835|71299
1688248800000|2023-07-01 22:00:00|10919.1|10910.2|10911.1|10906.1|10921.9|10911.2|10911|10904.7|565
1688335200000|2023-07-02 22:00:00|10910.8|10906.2|10915|10908.4|10934.3|10933.4|10870.7|10870.1|60531
1688421600000|2023-07-03 22:00:00|10915.5|10908.9|10881.4|10878.3|10916.7|10916.1|10877.7|10876|38597
1688508000000|2023-07-04 22:00:00|10881.3|10878.2|10859.2|10853.3|10908.3|10907.7|10851.3|10850.6|62641
1688594400000|2023-07-05 22:00:00|10859|10852.4|10890.6|10887.4|10901|10900.4|10834.2|10833.6|79010
1688680800000|2023-07-06 22:00:00|10891.3|10887.7|10972.8|10966.2|10973.5|10972.9|10867.4|10866.8|62767
1688853600000|2023-07-08 22:00:00|10979|10967|10969.7|10963.1|10979|10969.1|10961.8|10952.1|423
1688940000000|2023-07-09 22:00:00|10969.5|10962.9|11002.1|10998.5|11004.1|11001.2|10943.9|10943.3|43684
1689026400000|2023-07-10 22:00:00|11002.2|10998.3|11009.3|11003.9|11027.5|11026.8|10977.3|10976.7|42856
1689112800000|2023-07-11 22:00:00|11009.6|11003.5|11133.4|11126.8|11140.6|11140|11009|11003.5|58635
1689199200000|2023-07-12 22:00:00|11133.7|11127.1|11227.7|11222.1|11229.4|11227.7|11130.3|11126.6|54916
1689285600000|2023-07-13 22:00:00|11228.5|11221.9|11232|11225.4|11245.5|11244.7|11204.6|11203.7|52693
1689458400000|2023-07-15 22:00:00|11232.4|11220.4|11233.3|11226.7|11242.4|11235.2|11227.7|11217.5|306
1689544800000|2023-07-16 22:00:00|11233.2|11226.6|11240.7|11234.1|11249.2|11248.6|11203.8|11202.9|38803
1689631200000|2023-07-17 22:00:00|11240.5|11234.3|11231|11225.1|11276.1|11275.5|11209.3|11208.6|57536
1689717600000|2023-07-18 22:00:00|11231.2|11224.9|11203.5|11199|11240.6|11239.9|11174.8|11173.9|53513
1689804000000|2023-07-19 22:00:00|11203.4|11199.1|11137.7|11133.4|11229.7|11228.8|11118.8|11118.2|51065
1689890400000|2023-07-20 22:00:00|11137.6|11133.3|11129|11122.4|11145.5|11144.7|11108.2|11107.6|44758
1690063200000|2023-07-22 22:00:00|11132.5|11120.5|11133.7|11128.1|11135.6|11129.8|11127.9|11117.5|562
1690149600000|2023-07-23 22:00:00|11134.5|11128.2|11067.4|11060.8|11147.6|11146.7|11060.6|11059.9|53855
1690236000000|2023-07-24 22:00:00|11067.1|11060.5|11060.1|11056|11087.4|11086.5|11021.4|11020.5|47860
1690322400000|2023-07-25 22:00:00|11060|11055.8|11089|11085.1|11107.2|11106.3|11038.2|11037.4|60430
1690408800000|2023-07-26 22:00:00|11089.5|11084.3|10979.8|10975.2|11150.2|11149.4|10966.2|10965.6|77357
1690495200000|2023-07-27 22:00:00|10979.7|10975.1|11020.5|11013.9|11048.1|11047.2|10944.1|10943.2|84416
1690668000000|2023-07-29 22:00:00|11030.3|11018.3|11023.4|11016.8|11030.3|11020.8|11019.8|11011|261
1690754400000|2023-07-30 22:00:00|11023.6|11017|11002.9|10996.3|11046.2|11045.6|10993.9|10991.5|50124
1690840800000|2023-07-31 22:00:00|11002.3|10995.7|11020.8|11016.9|11022.7|11017.6|10952.8|10952.2|46600
1690927200000|2023-08-01 22:00:00|11020.9|11015.1|10942.5|10937.2|11020.9|11017.8|10918.3|10917.7|59067
1691013600000|2023-08-02 22:00:00|10943.2|10936.8|10952.8|10946.2|10963.4|10962.6|10912.6|10912|60076
1691100000000|2023-08-03 22:00:00|10953|10946.4|11012.6|11006|11042.4|11041.6|10935.5|10933.4|57874
1691272800000|2023-08-05 22:00:00|11013.6|11006.6|11013.8|11009.8|11026.5|11019.9|11012.5|11005.3|667
1691359200000|2023-08-06 22:00:00|11014.2|11009.9|11006.2|11001.7|11016|11012.4|10965.8|10965.2|40051
1691445600000|2023-08-07 22:00:00|11006|11000.9|10956.6|10951.7|11011.7|11010.8|10929.4|10928.7|48675
1691532000000|2023-08-08 22:00:00|10956.5|10950.9|10979.9|10973.5|10995.9|10995.2|10952.3|10950.7|47065
1691618400000|2023-08-09 22:00:00|10979.8|10973.7|10986.2|10980.5|11065.6|11064.7|10967.8|10967|62405
1691704800000|2023-08-10 22:00:00|10985.6|10979.4|10950.7|10944.1|11005.5|11004.6|10943.2|10942.6|50561
1691877600000|2023-08-12 22:00:00|10965|10953|10950.7|10946.6|10965.8|10955.3|10949.3|10946|138
1691964000000|2023-08-13 22:00:00|10950.4|10946.4|10909.7|10903.2|10960.6|10960|10875.1|10874.3|51511
1692050400000|2023-08-14 22:00:00|10909.6|10903.1|10907|10901|10952.8|10952.2|10897.6|10896.1|61053
1692136800000|2023-08-15 22:00:00|10907.1|10900.5|10885.2|10880|10934.9|10934.3|10871.8|10870.7|54378
1692223200000|2023-08-16 22:00:00|10885.4|10880.1|10872.9|10866.3|10919|10918.1|10856.8|10856.1|55566
1692309600000|2023-08-17 22:00:00|10872.8|10866.2|10875.9|10869.3|10894.3|10893.6|10845.3|10844.7|49716
1692482400000|2023-08-19 22:00:00|10873.1|10866.1|10880.3|10873.7|10880.3|10873.7|10871.6|10859.6|749
1692568800000|2023-08-20 22:00:00|10880.2|10873.6|10898.5|10893.9|10914|10913.4|10870.1|10869.2|42945
1692655200000|2023-08-21 22:00:00|10898.8|10893.8|10847.5|10843.6|10930.7|10930.1|10833.2|10832.6|44237
1692741600000|2023-08-22 22:00:00|10847.6|10843.5|10864.7|10860|10871.8|10871.2|10802.9|10802.3|55117
1692828000000|2023-08-23 22:00:00|10864.8|10859.7|10815|10810.9|10877.1|10876.2|10805.4|10804.8|49006
1692914400000|2023-08-24 22:00:00|10814.6|10810.8|10798.6|10792|10842.2|10841.3|10766.3|10765.5|56687
1693087200000|2023-08-26 22:00:00|10799.5|10797.6|10800.6|10794.7|10801.8|10797.6|10798|10793.1|826
1693173600000|2023-08-27 22:00:00|10800.5|10795|10821.5|10817.2|10825.2|10822|10793.8|10793|38278
1693260000000|2023-08-28 22:00:00|10822|10816.9|10881.5|10876.3|10892.3|10891.7|10782.8|10781.9|53258
1693346400000|2023-08-29 22:00:00|10881.6|10876.2|10928.6|10922|10946.3|10944.8|10855.5|10854.8|52792
1693432800000|2023-08-30 22:00:00|10928.5|10921.9|10844.9|10840.1|10940.1|10939.2|10835.5|10834.9|52199
1693519200000|2023-08-31 22:00:00|10844.8|10840|10780.3|10773.7|10882.5|10881.6|10772.5|10771.6|58116
1693692000000|2023-09-02 22:00:00|10791.4|10779.4|10777.8|10773.1|10792.8|10783.5|10776.4|10771.3|416
1693778400000|2023-09-03 22:00:00|10777.7|10773.2|10797.5|10793|10809.2|10808.6|10772|10771.3|27868
1693864800000|2023-09-04 22:00:00|10797.2|10793.4|10725.9|10719.3|10798.8|10798.2|10706.8|10706.2|55525
1693951200000|2023-09-05 22:00:00|10726.1|10719.5|10726.9|10721.4|10749.4|10748.6|10703.2|10702.3|53820
1694037600000|2023-09-06 22:00:00|10728.1|10721.5|10699.7|10696.2|10732.4|10731.6|10686.5|10685.6|48038
1694124000000|2023-09-07 22:00:00|10699.6|10695.5|10703.1|10697.3|10744.1|10743.2|10694.4|10693.8|48243
1694296800000|2023-09-09 22:00:00|10721.5|10716|10719.2|10713.2|10722.2|10718.4|10713.6|10708|857
1694383200000|2023-09-10 22:00:00|10717.2|10710.6|10752.7|10747.5|10759.6|10759|10708.8|10706.8|51468
1694469600000|2023-09-11 22:00:00|10752.8|10747.7|10762|10755.6|10770.4|10767.6|10705.9|10705.3|46779
1694556000000|2023-09-12 22:00:00|10761.1|10756.6|10732.6|10728.8|10765.2|10764.6|10711.5|10710.6|60447
1694642400000|2023-09-13 22:00:00|10732.9|10728.4|10644.5|10641.4|10752.6|10751.9|10632.2|10631.6|64810
1694728800000|2023-09-14 22:00:00|10644.6|10641|10662.5|10658.3|10688.2|10687.5|10633.6|10633|54881
1694901600000|2023-09-16 22:00:00|10666.5|10654.5|10668|10661.7|10668.6|10662.3|10662.5|10654.3|645
1694988000000|2023-09-17 22:00:00|10668.1|10661.5|10695.2|10690.4|10699.2|10698.6|10655|10654.4|41262
1695074400000|2023-09-18 22:00:00|10695.1|10690.2|10681.5|10678.4|10718.3|10717.7|10675.5|10674.6|41700
1695160800000|2023-09-19 22:00:00|10682.8|10676.7|10665.2|10662.8|10737.2|10736.6|10650.5|10649.9|59115
1695247200000|2023-09-20 22:00:00|10665.5|10662.6|10661.2|10657.5|10673.9|10673.3|10617.3|10616.4|62935
1695333600000|2023-09-21 22:00:00|10662.7|10657|10651|10644.4|10672.1|10671.5|10615.5|10614.6|54088
1695506400000|2023-09-23 22:00:00|10662|10650|10649.8|10642.2|10662.9|10651|10647.8|10640.2|561
1695592800000|2023-09-24 22:00:00|10649.6|10642|10595.2|10589.3|10656.1|10655.2|10575.9|10575.3|48016
1695679200000|2023-09-25 22:00:00|10594.5|10590|10572.8|10569.9|10609.4|10608.8|10562.5|10561.8|50330
1695765600000|2023-09-26 22:00:00|10573.3|10569.8|10509|10502.4|10575.3|10573.8|10488.3|10487.7|61733
1695852000000|2023-09-27 22:00:00|10509.4|10502.8|10567.8|10562.4|10579.2|10578.6|10491.3|10490.7|68319
1695938400000|2023-09-28 22:00:00|10567.7|10562.6|10576.4|10570.5|10617.6|10616.8|10558.3|10557.7|68531
1696111200000|2023-09-30 22:00:00|10571.5|10563.7|10572.7|10565.1|10579.4|10570.9|10567.5|10560.5|866
1696197600000|2023-10-01 22:00:00|10572.5|10564.9|10481.8|10478|10592.3|10591.5|10478.4|10475.2|64238
1696284000000|2023-10-02 22:00:00|10482.4|10477.7|10466.9|10463.7|10494.1|10493.2|10448.8|10447.9|74738
1696370400000|2023-10-03 22:00:00|10467|10463.2|10508.1|10505.5|10532.6|10531.9|10451.7|10451.1|71881
1696456800000|2023-10-04 22:00:00|10508.4|10505.3|10550.9|10546.3|10553.2|10551.5|10500.4|10499.8|69419
1696543200000|2023-10-05 22:00:00|10550.8|10546.4|10588.9|10582.3|10600.5|10599.7|10483|10482.1|81710
1696716000000|2023-10-07 22:00:00|10567.7|10562.9|10561.6|10555|10568|10563|10552|10546.5|1314
1696802400000|2023-10-08 22:00:00|10561.4|10554.8|10569.7|10563.8|10574.9|10574|10520|10519.1|65710
1696888800000|2023-10-09 22:00:00|10569.6|10563.9|10608.1|10602.9|10620.1|10619.5|10554.8|10553.9|78396
1696975200000|2023-10-10 22:00:00|10607.2|10603.4|10622.7|10618.5|10635.1|10634.5|10582.4|10579.3|73805
1697061600000|2023-10-11 22:00:00|10622.8|10618.7|10532.2|10529.7|10640.2|10639.3|10526|10524.4|69384
1697148000000|2023-10-12 22:00:00|10532.2|10529.7|10510.7|10506.2|10558.9|10558.3|10495.8|10495.2|69613
1697320800000|2023-10-14 22:00:00|10515.2|10506.8|10524.7|10519|10526.5|10520.7|10512|10501|1276
1697407200000|2023-10-15 22:00:00|10524.5|10519.2|10561.1|10557.5|10563.8|10562.5|10515.9|10512.2|55500
1697493600000|2023-10-16 22:00:00|10561.3|10557.3|10577.9|10574.1|10595.4|10594.5|10533.2|10532.5|64816
1697580000000|2023-10-17 22:00:00|10577.8|10574.3|10538.3|10534.1|10594.8|10593.9|10523.6|10522.8|67759
1697666400000|2023-10-18 22:00:00|10539|10533.5|10584.5|10581|10617.2|10616.3|10528.7|10527.8|81991
1697752800000|2023-10-19 22:00:00|10584.1|10580.4|10596.6|10591.5|10604.2|10603.3|10565.5|10564.6|63191
1697925600000|2023-10-21 22:00:00|10602.3|10597|10599.8|10593.2|10603.7|10598.4|10596.9|10590.2|815
1698012000000|2023-10-22 22:00:00|10600.2|10593.6|10669.9|10667.1|10678.4|10677.5|10571.9|10571.3|59892
1698098400000|2023-10-23 22:00:00|10670.6|10666.8|10595.2|10590.8|10696.6|10693.7|10583.4|10582.6|63995
1698184800000|2023-10-24 22:00:00|10595.3|10589.4|10569.4|10566.3|10607.2|10606.3|10566.1|10562.6|59107
1698271200000|2023-10-25 22:00:00|10570.1|10566|10562.6|10560|10570.5|10568.9|10522.7|10520.9|69415
1698357600000|2023-10-26 22:00:00|10564.3|10557.7|10566.7|10562.3|10597.5|10596.8|10535.7|10535.1|60293
1698530400000|2023-10-28 22:00:00|10575.2|10563.2|10562|10560.5|10580.6|10569.6|10560.1|10557.7|1741
1698620400000|2023-10-29 23:00:00|10561.8|10560.3|10612.8|10611.3|10625.7|10624.8|10547.6|10546.7|53771
1698706800000|2023-10-30 23:00:00|10612.9|10611.4|10580.2|10578.7|10675.4|10674.5|10557.9|10557.2|68896
1698793200000|2023-10-31 23:00:00|10580.4|10578.9|10579.1|10577.6|10581.1|10580.2|10517.3|10516.4|78114
1698879600000|2023-11-01 23:00:00|10579.2|10577.7|10618.1|10616.6|10668.1|10667.2|10578.2|10576.7|66799
1698966000000|2023-11-02 23:00:00|10618.6|10617.1|10734.1|10728.1|10747.1|10746.5|10615.3|10614.4|69260
1699138800000|2023-11-04 23:00:00|10736.6|10727.6|10728.8|10723.8|10736.6|10728.6|10727.3|10719.4|696
1699225200000|2023-11-05 23:00:00|10728.6|10723.6|10725.1|10718.9|10756.7|10756|10716.9|10713.5|53014
1699311600000|2023-11-06 23:00:00|10724.8|10719.2|10701.3|10696.8|10725.9|10721.8|10664.7|10663.8|58924
1699398000000|2023-11-07 23:00:00|10701.4|10696.9|10709.8|10706.4|10716.4|10715.8|10659.6|10659|57665
1699484400000|2023-11-08 23:00:00|10709.6|10705.9|10670.6|10666.9|10725.8|10725.2|10660.5|10659.8|66986
1699570800000|2023-11-09 23:00:00|10671.2|10667.4|10687.4|10683.4|10693.1|10692.5|10656.5|10655.9|57115
1699743600000|2023-11-11 23:00:00|10689.5|10684.5|10689.2|10682.6|10689.7|10684.5|10685.4|10679.4|2246
1699830000000|2023-11-12 23:00:00|10689.5|10682.9|10701.1|10697.2|10706.9|10705.7|10665.7|10664.5|59110
1699916400000|2023-11-13 23:00:00|10701.2|10697.3|10878.3|10871.8|10888.2|10886.9|10693.5|10692.3|81145
1700002800000|2023-11-14 23:00:00|10878.4|10872.9|10852.6|10846|10887.3|10884.9|10832.3|10830.8|81826
1700089200000|2023-11-15 23:00:00|10852.7|10846.1|10855.4|10851.4|10896.4|10895.1|10830.8|10829.3|79313
1700175600000|2023-11-16 23:00:00|10855.3|10851.3|10915.6|10911.4|10915.9|10913.4|10825.3|10824.1|74361
1700348400000|2023-11-18 23:00:00|10920.3|10914.1|10913.6|10908.3|10920.3|10914.1|10910.4|10904.6|1223
1700434800000|2023-11-19 23:00:00|10914.7|10908.1|10944.4|10939|10952.4|10951.5|10898.2|10896.8|74039
1700521200000|2023-11-20 23:00:00|10944.3|10938.9|10912.9|10909|10965.7|10964.9|10900.5|10899.9|76230
1700607600000|2023-11-21 23:00:00|10912.2|10909.3|10888|10885.5|10923.5|10922.6|10852.9|10852|79281
1700694000000|2023-11-22 23:00:00|10886.1|10884.8|10908.4|10904.3|10931.8|10929.9|10886.1|10881.3|43320
1700780400000|2023-11-23 23:00:00|10909.1|10903.8|10942.3|10935.3|10949.7|10948.4|10895.4|10894.8|60124
1700953200000|2023-11-25 23:00:00|10938.3|10933.7|10948.3|10942.9|10950.7|10946.7|10935.3|10926.3|1042
1701039600000|2023-11-26 23:00:00|10948.1|10943|10956.3|10953|10960.4|10958.8|10925.4|10924.8|56212
1701126000000|2023-11-27 23:00:00|10956.8|10952.4|10995.4|10991.5|11009.2|11008.6|10934.9|10934|68431
1701212400000|2023-11-28 23:00:00|10996.1|10991.6|10973.7|10970.4|11017.8|11016.9|10960.4|10959.8|72968
1701298800000|2023-11-29 23:00:00|10974.5|10970.5|10893.5|10889.7|10984.4|10983.5|10879.8|10879|79939
1701385200000|2023-11-30 23:00:00|10893.4|10889.5|10886.8|10880.2|10913.3|10912.4|10829.3|10828.4|78124
1701558000000|2023-12-02 23:00:00|10882.9|10870.9|10888.6|10882|10893.2|10889.4|10879.2|10870.1|929
1701644400000|2023-12-03 23:00:00|10884.3|10877.7|10836.9|10833.7|10895.4|10894.5|10804.4|10803.8|70410
1701730800000|2023-12-04 23:00:00|10837.2|10833.2|10799.8|10796.1|10847.9|10847.1|10778.4|10777.8|70942
1701817200000|2023-12-05 23:00:00|10799.7|10796.2|10770|10766.4|10805.2|10804.6|10759|10758.3|59244
1701903600000|2023-12-06 23:00:00|10769.7|10766.1|10797|10791.4|10818.2|10817.3|10755.7|10754.8|72780
1701990000000|2023-12-07 23:00:00|10797.2|10790.6|10759.9|10753.3|10801.2|10800.5|10724.3|10723.1|77500
1702162800000|2023-12-09 23:00:00|10756.2|10748.7|10764.4|10759.9|10770.2|10761.7|10755.5|10748|526
1702249200000|2023-12-10 23:00:00|10764.7|10760|10765.8|10762.9|10779.4|10778.7|10742|10741.2|51257
1702335600000|2023-12-11 23:00:00|10765.7|10763|10798|10795.5|10830.3|10826.9|10761.8|10760.9|73781
1702422000000|2023-12-12 23:00:00|10800|10793.7|10880.8|10874.7|10897.1|10896.2|10773.5|10772.7|91628
1702508400000|2023-12-13 23:00:00|10880.7|10874.6|10993.8|10991.3|11009.8|11008.9|10876.6|10874|119881
1702594800000|2023-12-14 23:00:00|10995.5|10988.9|10898|10892.9|11004.3|11003.4|10889.1|10888.2|95267
1702767600000|2023-12-16 23:00:00|10904.6|10896.2|10898.4|10894.2|10934|10922|10896.6|10893.8|434
1702854000000|2023-12-17 23:00:00|10898.7|10894.1|10925.1|10918.6|10931.7|10930.8|10892.5|10891.6|53704
1702940400000|2023-12-18 23:00:00|10925.6|10919|10986|10981.4|10988.4|10987.1|10915.2|10914.3|58843
1703026800000|2023-12-19 23:00:00|10985.5|10981.2|10945.6|10941.8|10985.5|10981.7|10930.2|10929.3|58971
1703113200000|2023-12-20 23:00:00|10946.3|10941.9|11012.6|11006|11014.9|11012|10935.7|10934.9|67857
1703199600000|2023-12-21 23:00:00|11012.4|11005.8|11017.3|11010.7|11041.2|11040|10994.4|10993.5|61701
1703458800000|2023-12-24 23:00:00|11010.7|10998.7|11018.1|11011.5|11024.1|11017.5|11008.8|10998.3|179
1703545200000|2023-12-25 23:00:00|11018.8|11012.2|11043.8|11039.5|11047.3|11044.6|11009.1|11008.2|29777
1703631600000|2023-12-26 23:00:00|11043.7|11039.4|11108.8|11102.7|11123.2|11122.3|11029|11028.2|49803
1703718000000|2023-12-27 23:00:00|11109|11102.5|11065.2|11060.8|11139.9|11139.2|11055.6|11054.8|54205
1703804400000|2023-12-28 23:00:00|11065.7|11060.6|11039.7|11034.7|11084.9|11084|11034.6|11033.7|55521
1704063600000|2023-12-31 23:00:00|11048|11043.6|11046.3|11042.9|11055.9|11045.5|11045.4|11041|247
1704150000000|2024-01-01 23:00:00|11046.2|11042.8|10944.6|10939.7|11046.5|11043.2|10938.9|10936.7|61707
1704236400000|2024-01-02 23:00:00|10944.7|10939.8|10924.5|10920|10966.1|10965.2|10893.5|10892.6|73065
1704322800000|2024-01-03 23:00:00|10925.1|10920.5|10950|10944.7|10972.5|10971.9|10916.3|10915.7|62229
1704409200000|2024-01-04 23:00:00|10949.7|10944.2|10945.4|10938.8|10999|10998.1|10877.5|10876.6|80557
1704582000000|2024-01-06 23:00:00|10957.5|10945.5|10948.8|10942.2|10958.3|10946.3|10941.7|10935.1|602
1704668400000|2024-01-07 23:00:00|10949.8|10943.2|10954.6|10948|10979.1|10978.5|10923.1|10922.2|57017
1704754800000|2024-01-08 23:00:00|10954.7|10948.1|10931.6|10926.3|10966.9|10966|10910.8|10910.1|60777
1704841200000|2024-01-09 23:00:00|10931.4|10926.5|10974.9|10970.8|10975.4|10972.6|10923.5|10922.6|50998
1704927600000|2024-01-10 23:00:00|10975.2|10970.3|10975.6|10971.2|11004.9|10998.9|10930.7|10930.1|82935
1705014000000|2024-01-11 23:00:00|10974.9|10970.9|10952|10947.9|10987.3|10986.7|10936.3|10935.7|65413
1705186800000|2024-01-13 23:00:00|10956.5|10949.9|10953.5|10946.9|10956.5|10949.9|10946.7|10942.1|1048
1705273200000|2024-01-14 23:00:00|10953.4|10946.8|10950.7|10949.2|10968|10967.1|10934|10933.1|49254
1705359600000|2024-01-15 23:00:00|10951|10949.5|10880.3|10873.7|10952.3|10950.3|10862.5|10861.6|94552
1705446000000|2024-01-16 23:00:00|10880.5|10873.9|10884.2|10879.1|10886.3|10884.1|10844.9|10844.2|86288
1705532400000|2024-01-17 23:00:00|10884.7|10879.7|10875.8|10869.2|10907.3|10906.4|10847.2|10846.3|86890
1705618800000|2024-01-18 23:00:00|10875.9|10869.3|10898.1|10896.6|10898.5|10897.3|10866.2|10865.3|75264
1705791600000|2024-01-20 23:00:00|10896.6|10889.3|10896.3|10888.7|10902.3|10894.7|10888.8|10881.2|1349
1705878000000|2024-01-21 23:00:00|10896.4|10888.8|10884.4|10878.9|10910|10909.1|10880.3|10877.7|49574
1705964400000|2024-01-22 23:00:00|10885|10878.7|10856.1|10849.9|10916.4|10915.8|10822|10821.4|54947
1706050800000|2024-01-23 23:00:00|10855.7|10850|10888.5|10883.3|10932.6|10932|10851.8|10849.9|63612
1706137200000|2024-01-24 23:00:00|10888.9|10883.8|10848.4|10845.4|10902.8|10901.6|10822.1|10821.2|68212
1706223600000|2024-01-25 23:00:00|10848.5|10845.3|10855.9|10851.4|10887.1|10885|10813.2|10812.6|54969
1706396400000|2024-01-27 23:00:00|10848.5|10843.9|10850.5|10843.9|10852.5|10846.8|10845.9|10839.6|495
1706482800000|2024-01-28 23:00:00|10850.8|10844.2|10836.2|10831.4|10853|10849.8|10796.2|10795.6|46048
1706569200000|2024-01-29 23:00:00|10836.5|10831.5|10846|10841.6|10859.1|10857|10812.3|10811.7|51236
1706655600000|2024-01-30 23:00:00|10846.8|10841.5|10814.7|10813.1|10887.9|10887.3|10795.4|10794.5|96247
1706742000000|2024-01-31 23:00:00|10815.1|10812.9|10875.3|10870.6|10877.4|10874.6|10780.3|10779.7|75726
1706828400000|2024-02-01 23:00:00|10875.4|10871|10790.7|10784.1|10898.1|10897.2|10780.9|10780.3|65502
1707001200000|2024-02-03 23:00:00|10790.8|10780.2|10782.4|10779.6|10790.8|10785.8|10782.1|10777.5|644
1707087600000|2024-02-04 23:00:00|10783.1|10779.5|10745.5|10742|10786.6|10785.8|10723.8|10722.9|56609
1707174000000|2024-02-05 23:00:00|10745.6|10742.1|10757.4|10751.7|10762.9|10762.2|10723|10722.3|58689
1707260400000|2024-02-06 23:00:00|10757|10751.8|10775.1|10770.1|10784.3|10783.7|10755.8|10751.1|54585
1707346800000|2024-02-07 23:00:00|10775.5|10769.5|10778.9|10774.5|10789.3|10788.7|10741.9|10741.3|51739
1707433200000|2024-02-08 23:00:00|10779|10773.9|10787|10782.8|10795.6|10794.7|10762.5|10761.9|51503
1707606000000|2024-02-10 23:00:00|10790.5|10780.1|10788.7|10783.3|10792.2|10785.6|10780.9|10771.9|379
1707692400000|2024-02-11 23:00:00|10789.3|10783.1|10775.3|10768.7|10806.2|10805.3|10756.3|10755.7|40385
1707778800000|2024-02-12 23:00:00|10775.4|10768.8|10712.6|10708.6|10799.8|10794.4|10700.8|10700.2|61141
1707865200000|2024-02-13 23:00:00|10712.9|10708.8|10729.4|10725.3|10734.8|10734.2|10695.4|10694.5|56633
1707951600000|2024-02-14 23:00:00|10729.8|10725.2|10774.6|10770.9|10785.1|10784.5|10725.1|10723.8|53083
1708038000000|2024-02-15 23:00:00|10774.7|10770.8|10781.2|10775.2|10787.9|10787.3|10732.5|10731.6|55755
1708210800000|2024-02-17 23:00:00|10782.3|10773.7|10777.6|10771|10782.3|10776.7|10773.4|10767.4|620
1708297200000|2024-02-18 23:00:00|10776.7|10770.1|10782.8|10777.6|10789.7|10789.1|10762.4|10761.8|29860
1708383600000|2024-02-19 23:00:00|10782.5|10777.4|10811.9|10808.4|10839.3|10838.5|10762.2|10761.3|55595
1708470000000|2024-02-20 23:00:00|10812.2|10808.2|10822.3|10817.5|10824.9|10824.1|10790.3|10789.7|55893
1708556400000|2024-02-21 23:00:00|10822.2|10817.6|10824.5|10819.1|10891.2|10887.7|10803.1|10802.5|61939
1708642800000|2024-02-22 23:00:00|10824.3|10818.7|10823.6|10818.6|10840.2|10839.3|10812.3|10811.4|50167
1708815600000|2024-02-24 23:00:00|10828.7|10816.7|10826.6|10820.6|10835.4|10831.2|10821.9|10814.9|918
1708902000000|2024-02-25 23:00:00|10826.1|10820.8|10851.8|10848.4|10860.1|10859.5|10813.1|10812.2|42181
1708988400000|2024-02-26 23:00:00|10851.7|10848.5|10847.3|10841|10866.2|10865.6|10833.4|10832.8|46071
1709074800000|2024-02-27 23:00:00|10847.8|10841.2|10840.2|10836.2|10848.1|10845.6|10797|10796.4|49203
1709161200000|2024-02-28 23:00:00|10840.3|10837.3|10807.1|10804.1|10856.4|10855.5|10796.2|10795.4|68829
1709247600000|2024-02-29 23:00:00|10806.8|10804.3|10842.9|10836.7|10843.6|10843|10798.5|10797.9|55645
1709420400000|2024-03-02 23:00:00|10844|10835.5|10843.4|10837|10845.8|10841.6|10840.5|10832.5|1552
1709506800000|2024-03-03 23:00:00|10843.2|10837.6|10857.8|10851.8|10867.2|10866.6|10838.2|10836.2|45795
1709593200000|2024-03-04 23:00:00|10858.2|10851.6|10858.6|10855.1|10876.7|10875.8|10841|10839.4|47633
1709679600000|2024-03-05 23:00:00|10858.5|10855.2|10900.1|10896.2|10915.7|10915.1|10842.5|10841.9|55582
1709766000000|2024-03-06 23:00:00|10900.5|10895.6|10949.4|10946|10949.8|10948.8|10868.2|10867.4|58567
1709852400000|2024-03-07 23:00:00|10949.1|10945.7|10941.2|10936.2|10981.7|10980.8|10920.8|10915.7|65953
1710025200000|2024-03-09 23:00:00|10948.8|10940.4|10938.4|10936.9|10949.8|10940.4|10936.7|10933.6|1511
1710111600000|2024-03-10 23:00:00|10938.5|10937|10925.9|10924.4|10948.4|10947.8|10914.7|10914.1|47129
1710198000000|2024-03-11 23:00:00|10926.3|10924.8|10928.2|10926.7|10944.3|10943.4|10902.7|10901.4|54848
1710284400000|2024-03-12 23:00:00|10928.3|10926.8|10949.6|10948.1|10964.3|10963.4|10920.4|10919.8|43794
1710370800000|2024-03-13 23:00:00|10949.8|10948.3|10884.8|10883.3|10955.2|10954.3|10881|10880.4|53121
1710457200000|2024-03-14 23:00:00|10884.7|10883.2|10887.9|10887|10900.1|10899.5|10873.3|10872.7|41988
1710630000000|2024-03-16 23:00:00|10893.6|10888.4|10887.4|10885.9|10895.3|10890.5|10887|10876.9|1790
1710716400000|2024-03-17 23:00:00|10887.5|10886|10872.6|10871.1|10906.6|10905.9|10866.4|10865.8|33378
1710802800000|2024-03-18 23:00:00|10872.7|10871.2|10866.3|10864.8|10877|10876.3|10835.1|10834.5|45339
1710889200000|2024-03-19 23:00:00|10866.4|10864.9|10933.1|10931.6|10933.2|10931.7|10836.8|10836.1|51740
1710975600000|2024-03-20 23:00:00|10933.2|10931.7|10862.8|10861.3|10942.9|10942.3|10855.9|10855|53765
1711062000000|2024-03-21 23:00:00|10862.7|10861.2|10808.3|10807.4|10868.6|10867.8|10802.1|10801.3|39342
1711234800000|2024-03-23 23:00:00|10811.4|10807.2|10809.4|10807.9|10812.1|10809.7|10807.2|10802.9|809
1711321200000|2024-03-24 23:00:00|10809.2|10807.7|10837.9|10836.4|10842.7|10842.1|10802.5|10801.7|33968
1711407600000|2024-03-25 23:00:00|10838|10836.5|10833.5|10832|10864.8|10863.9|10824.7|10824.1|36421
1711494000000|2024-03-26 23:00:00|10833.6|10832.1|10814.5|10813|10839.7|10838.8|10811.1|10809.6|37185
1711580400000|2024-03-27 23:00:00|10814.4|10812.9|10791.2|10786.4|10826.9|10826.3|10775.5|10774.8|41868
1711666800000|2024-03-28 23:00:00|10792|10785.9|10796.7|10790.7|10808.4|10804.3|10768.8|10767.4|54702
1711839600000|2024-03-30 23:00:00|10798.2|10786.2|10796.7|10790.1|10799.3|10792.7|10787.7|10779.2|727
1711922400000|2024-03-31 22:00:00|10796.4|10789.8|10745.5|10742.5|10799.1|10798.5|10731.3|10730.7|29297
1712008800000|2024-04-01 22:00:00|10745.6|10742.4|10775.1|10772|10779.4|10778.8|10725|10724.4|35942
1712095200000|2024-04-02 22:00:00|10774.8|10771.5|10834.8|10831.8|10839.7|10836.6|10764.5|10763.6|36355
1712181600000|2024-04-03 22:00:00|10834.9|10831.3|10839.7|10836.3|10876.9|10876.3|10832.1|10831.1|35080
1712268000000|2024-04-04 22:00:00|10839.6|10835.6|10839.7|10834.7|10848.4|10847.5|10791.7|10791.1|44699
1712440800000|2024-04-06 22:00:00|10842.4|10835.3|10840.4|10835.9|10843.8|10836.5|10839.2|10833.6|840
1712527200000|2024-04-07 22:00:00|10840.1|10835.5|10860.8|10858.4|10865.9|10861.9|10821.4|10820.5|34313
1712613600000|2024-04-08 22:00:00|10860.9|10858.3|10859.5|10856|10885.6|10884.8|10848.1|10847.3|30919
1712700000000|2024-04-09 22:00:00|10859.7|10855.8|10746.4|10740.9|10866.8|10866.2|10729.2|10728.6|53974
1712786400000|2024-04-10 22:00:00|10746.5|10740.8|10728.4|10725.4|10757|10756.2|10699.5|10698.9|52925
1712872800000|2024-04-11 22:00:00|10728.6|10725.7|10643.7|10639.4|10729.8|10728.9|10622.9|10622.3|48829
1713045600000|2024-04-13 22:00:00|10638.6|10630.4|10638.5|10632.1|10643.7|10636.7|10634.5|10628.4|1131
1713132000000|2024-04-14 22:00:00|10638.4|10631.8|10627.8|10622.5|10665.7|10664.9|10620.7|10619.9|52184
1713218400000|2024-04-15 22:00:00|10627.9|10622.4|10620.7|10614.1|10653.9|10653.3|10601.6|10600.7|59957
1713304800000|2024-04-16 22:00:00|10620.9|10614.3|10675.2|10669.8|10680|10679.4|10606.6|10605.7|48730
1713391200000|2024-04-17 22:00:00|10675.3|10669.9|10646.6|10641.8|10690.5|10689.7|10642|10640.7|40821
1713477600000|2024-04-18 22:00:00|10646.4|10641.7|10657.1|10655.6|10678.2|10677.3|10610.9|10610.1|65642
1713650400000|2024-04-20 22:00:00|10659.2|10647.2|10660|10653.4|10665.9|10660|10651.1|10642.5|1075
1713736800000|2024-04-21 22:00:00|10659.6|10653|10653.7|10650.4|10671.1|10670.2|10624.4|10623.8|33356
1713823200000|2024-04-22 22:00:00|10653.8|10650.8|10705.6|10701.3|10711.7|10711|10638.9|10638.3|41885
1713909600000|2024-04-23 22:00:00|10705.5|10700.4|10700.6|10694.1|10714.8|10713.9|10678.4|10677.8|34186
1713996000000|2024-04-24 22:00:00|10700.5|10693.9|10730.3|10727.6|10741.8|10739.5|10678.7|10677.9|44489
1714082400000|2024-04-25 22:00:00|10731.1|10727.9|10695|10691.1|10753.3|10752.5|10674.3|10673.7|44565
1714255200000|2024-04-27 22:00:00|10703.5|10691.9|10701|10694.4|10711.7|10700.3|10696.3|10689.5|468
1714341600000|2024-04-28 22:00:00|10700.8|10694.2|10723.1|10719.3|10734.3|10733.4|10690.5|10689.9|60043
1714428000000|2024-04-29 22:00:00|10723.3|10719.2|10671.5|10668.3|10735.7|10735.1|10666.2|10662.8|47387
1714514400000|2024-04-30 22:00:00|10672.3|10667.7|10715.9|10709.3|10733.2|10732.3|10649.9|10649|55781
1714600800000|2024-05-01 22:00:00|10715.8|10709.2|10726.5|10722.1|10730.5|10729.9|10674.6|10674|49047
1714687200000|2024-05-02 22:00:00|10726.1|10719.5|10765.3|10761|10813.8|10811.6|10724.9|10719.4|55928
1714860000000|2024-05-04 22:00:00|10764.5|10759.6|10765.3|10762.7|10768.6|10763.5|10762.3|10756.9|634
1714946400000|2024-05-05 22:00:00|10765.4|10762.6|10770.4|10766.9|10791.1|10790.5|10755.8|10754.9|27812
1715032800000|2024-05-06 22:00:00|10770.5|10766.8|10758.3|10754.4|10787.7|10787.1|10748.2|10747.6|32278
1715119200000|2024-05-07 22:00:00|10758.1|10754.5|10751.3|10746.9|10758.7|10757.2|10735.5|10734.6|27862
1715205600000|2024-05-08 22:00:00|10752.1|10748.1|10783.6|10779.6|10786.8|10784.2|10724.3|10723.6|32034
1715292000000|2024-05-09 22:00:00|10783.7|10779.5|10773.4|10766.8|10791.8|10789.8|10760.7|10760.1|31077
1715464800000|2024-05-11 22:00:00|10777.3|10770.5|10774.9|10768.3|10780.5|10771|10769.9|10763.3|664
1715551200000|2024-05-12 22:00:00|10775.4|10768.8|10792.5|10788|10807.1|10806.5|10766.3|10765.4|27558
1715637600000|2024-05-13 22:00:00|10793.1|10787.2|10820|10816.8|10826|10825.4|10767.8|10766.2|33271
1715724000000|2024-05-14 22:00:00|10819.9|10816.7|10885.6|10881.8|10889.5|10885.8|10813.6|10812.7|42638
1715810400000|2024-05-15 22:00:00|10885.5|10882|10870|10865.4|10895.4|10894.7|10854.8|10854.1|33302
1715896800000|2024-05-16 22:00:00|10869.9|10865.5|10870.4|10868.9|10878.8|10878.2|10836.1|10835.3|26448
1716069600000|2024-05-18 22:00:00|10870.6|10863.5|10872|10867.5|10877.6|10868|10865.1|10860.3|608
1716156000000|2024-05-19 22:00:00|10872.8|10866.7|10863.4|10858.1|10885|10884.1|10854.9|10854|25612
1716242400000|2024-05-20 22:00:00|10863.7|10857.9|10858.6|10853.6|10875.3|10874.4|10843.2|10842.3|32179
1716328800000|2024-05-21 22:00:00|10859.1|10853.7|10826.3|10822.2|10864|10863.2|10817.8|10817.1|33523
1716415200000|2024-05-22 22:00:00|10826.8|10821.6|10816.9|10813.1|10861.4|10860.8|10805.2|10804.5|41898
1716501600000|2024-05-23 22:00:00|10816.8|10813.3|10849.7|10844.6|10858.1|10857.5|10805.9|10805.3|29735
1716674400000|2024-05-25 22:00:00|10848.3|10847.4|10849.1|10842.5|10852.8|10847.4|10846.3|10839.7|800
1716760800000|2024-05-26 22:00:00|10849.6|10843|10861.1|10855.4|10867.9|10867.2|10841.1|10840.2|18994
1716847200000|2024-05-27 22:00:00|10860.8|10855.3|10861.1|10855|10889.4|10888.8|10855.5|10854|31837
1716933600000|2024-05-28 22:00:00|10861.9|10855.4|10806.1|10802.6|10861.9|10858.5|10800.2|10799.1|36646
1717020000000|2024-05-29 22:00:00|10806|10802.7|10835.8|10832|10845.6|10844.8|10788.8|10787.9|36568
1717106400000|2024-05-30 22:00:00|10835.9|10831.1|10851.4|10844.8|10882.9|10882.1|10811.5|10810.9|50875
1717279200000|2024-06-01 22:00:00|10848.5|10841|10850.5|10843.9|10856.1|10849.3|10848.5|10841|1467
1717365600000|2024-06-02 22:00:00|10850.3|10843.7|10905.8|10899.2|10906.4|10903.6|10828.2|10827.6|38585
1717452000000|2024-06-03 22:00:00|10902.6|10896|10881.9|10877.9|10916.4|10915.8|10859.4|10858.5|42655
1717538400000|2024-06-04 22:00:00|10881.8|10878|10873.9|10869.8|10892.9|10890.8|10854.8|10854.1|35446
1717624800000|2024-06-05 22:00:00|10873.7|10869.7|10892|10887.7|10902.5|10901.9|10862.4|10861.4|36111
1717711200000|2024-06-06 22:00:00|10892.5|10887.6|10802.9|10801.4|10902.3|10901.5|10800.1|10799.2|47152
1717884000000|2024-06-08 22:00:00|10795.8|10787.5|10776.8|10770.2|10795.8|10791.8|10767.7|10763|2322
1717970400000|2024-06-09 22:00:00|10775.9|10769.3|10767|10764.6|10782|10781.2|10733.3|10732.4|37374
1718056800000|2024-06-10 22:00:00|10766.8|10764.4|10744.4|10740.6|10773.8|10773.2|10719.8|10719.2|36792
1718143200000|2024-06-11 22:00:00|10744.3|10740.5|10815.8|10809.4|10852.8|10851.9|10735.1|10734.2|70594
1718229600000|2024-06-12 22:00:00|10815.6|10809.7|10741.5|10737.6|10817.2|10816|10733.2|10732.6|44583
1718316000000|2024-06-13 22:00:00|10740.3|10737|10704.6|10698|10745.5|10744.6|10668|10666.5|53239
1718488800000|2024-06-15 22:00:00|10705.8|10699.5|10707.2|10702.3|10710.9|10707.2|10700.7|10694.1|918
1718575200000|2024-06-16 22:00:00|10706.9|10702|10733.7|10729.9|10738.3|10737.4|10686.9|10686|41367
1718661600000|2024-06-17 22:00:00|10734.8|10730.7|10742.2|10739.5|10761.8|10761.2|10710.3|10709.7|42270
1718748000000|2024-06-18 22:00:00|10742.3|10739|10746.9|10742.8|10753.8|10753|10725.2|10724.6|24911
1718834400000|2024-06-19 22:00:00|10747.2|10742.5|10705.7|10703.1|10749.3|10748.4|10702.3|10699.6|38181
1718920800000|2024-06-20 22:00:00|10705.8|10702.9|10694|10690|10721|10720.3|10671.4|10670.6|41221
1719093600000|2024-06-22 22:00:00|10694.5|10689|10694.6|10688|10696.2|10689.6|10685.6|10680|908
1719180000000|2024-06-23 22:00:00|10694.7|10688.1|10734.2|10732.7|10747.2|10745.7|10684.2|10683.3|38163
1719266400000|2024-06-24 22:00:00|10735|10731|10716.1|10710.4|10744.7|10743.8|10691.1|10690.3|35472
1719352800000|2024-06-25 22:00:00|10716.3|10709.8|10682|10678.8|10718.4|10717.7|10666.4|10665.7|42306
1719439200000|2024-06-26 22:00:00|10683.1|10678.4|10706.8|10703.4|10726.9|10726.1|10677.4|10676.7|44500
1719525600000|2024-06-27 22:00:00|10708|10702.7|10717.4|10710.8|10725.2|10724.3|10685.7|10685.1|52343
1719698400000|2024-06-29 22:00:00|10735.9|10730.2|10741.6|10736.7|10749.4|10744.4|10735.9|10730.2|1565
1719784800000|2024-06-30 22:00:00|10741.5|10736.6|10741.8|10736.5|10776.9|10776|10720.1|10719.2|49307
1719871200000|2024-07-01 22:00:00|10744.4|10739|10747.3|10744.1|10749.4|10746.8|10710.5|10709.6|41815
1719957600000|2024-07-02 22:00:00|10748.8|10744.2|10788.6|10784.4|10817.3|10816.5|10736.8|10735.9|39708
1720044000000|2024-07-03 22:00:00|10789.3|10783.4|10813.8|10810.1|10815.8|10813.6|10784.1|10783|24181
1720130400000|2024-07-04 22:00:00|10814.3|10810.2|10842.4|10835.8|10843.7|10842.3|10802.4|10796.4|44588
1720303200000|2024-07-06 22:00:00|10809.4|10803.4|10822.3|10815.7|10828.7|10819.4|10804.5|10797.3|1776
1720389600000|2024-07-07 22:00:00|10822.5|10815.9|10828.6|10823.1|10845.5|10844.8|10815|10814.4|39335
1720476000000|2024-07-08 22:00:00|10828.7|10823|10816.1|10813.3|10833.9|10833|10805.8|10805.2|36635
1720562400000|2024-07-09 22:00:00|10816.6|10813.5|10831.5|10828.1|10832.9|10829.6|10811.4|10810.5|31229
1720648800000|2024-07-10 22:00:00|10831.6|10827.2|10869.1|10864.2|10900.5|10899.6|10831.6|10826.9|54626
1720735200000|2024-07-11 22:00:00|10868.9|10863.4|10910.3|10903.7|10911.7|10911.1|10862.1|10861.5|50248
1720908000000|2024-07-13 22:00:00|10885.3|10880|10893.3|10887.4|10901.1|10894.5|10885.2|10880|1251
1720994400000|2024-07-14 22:00:00|10893.5|10887.7|10898|10892.5|10922.9|10922|10883.7|10882.8|42259
1721080800000|2024-07-15 22:00:00|10898.3|10892.9|10902|10897.4|10905.8|10905.2|10872|10871.2|41151
1721167200000|2024-07-16 22:00:00|10901.9|10897.3|10939.6|10937.4|10948.5|10947.6|10895.5|10894.7|49615
1721253600000|2024-07-17 22:00:00|10939.7|10937|10900.8|10894.7|10941.6|10940.7|10894|10893.2|46604
1721340000000|2024-07-18 22:00:00|10900.9|10894.9|10887|10880.4|10902.2|10901.4|10876|10875.4|43026
1721512800000|2024-07-20 22:00:00|10892.9|10885|10888.2|10883.1|10894.9|10886.3|10885.3|10878.7|836
1721599200000|2024-07-21 22:00:00|10888.8|10883|10892.7|10888.4|10903.2|10902.3|10873.4|10872.8|38610
1721685600000|2024-07-22 22:00:00|10893.6|10887.6|10856.2|10852.8|10897.2|10896.3|10844.4|10843.5|36383
1721772000000|2024-07-23 22:00:00|10855.9|10852.5|10842.4|10838.7|10867|10866.2|10826|10825.4|45883
1721858400000|2024-07-24 22:00:00|10842.2|10838.6|10847.9|10844|10870.5|10869.7|10828.7|10828.1|60297
1721944800000|2024-07-25 22:00:00|10847.8|10843.9|10858.5|10852.9|10868.5|10867.9|10842.5|10841.9|39390
1722117600000|2024-07-27 22:00:00|10868.8|10862|10860.1|10854.3|10868.8|10862.1|10857.3|10851.8|524
1722204000000|2024-07-28 22:00:00|10859.8|10854.4|10824.1|10821.9|10870.4|10869.5|10803.2|10802.5|39740
1722290400000|2024-07-29 22:00:00|10825.3|10821.8|10815.8|10812.6|10836.2|10835.3|10798.7|10797.8|41289
1722376800000|2024-07-30 22:00:00|10816.4|10812.1|10828.6|10825.7|10850.4|10849|10802.4|10801.5|66271
1722463200000|2024-07-31 22:00:00|10828.8|10825.6|10793.4|10790.1|10835.9|10835|10777.7|10777.1|61419
1722549600000|2024-08-01 22:00:00|10793.7|10789.8|10913.8|10907.7|10926.9|10926.3|10782.3|10781.4|81063
1722722400000|2024-08-03 22:00:00|10926.2|10924.3|10923.9|10919.4|10931.4|10924.3|10921.5|10915|634
1722808800000|2024-08-04 22:00:00|10924.4|10919.7|10956.3|10951.2|11009.5|11008.4|10893|10892.1|137791
1722895200000|2024-08-05 22:00:00|10956.8|10951|10931|10926.7|10963.5|10962.6|10904|10903.4|88222
1722981600000|2024-08-06 22:00:00|10931.4|10926.6|10925.6|10922.4|10937|10936.4|10905.9|10905|64757
1723068000000|2024-08-07 22:00:00|10925.5|10922.1|10919.5|10915|10945.6|10944.8|10881.8|10880.9|62096
1723154400000|2024-08-08 22:00:00|10919.4|10915.3|10916.5|10915|10931.9|10931|10909.4|10908.7|40728
1723327200000|2024-08-10 22:00:00|10918.1|10913.4|10921.1|10917.8|10923.9|10918.2|10915.6|10908.1|443
1723413600000|2024-08-11 22:00:00|10921.5|10915.2|10933.7|10929.4|10939.9|10939.1|10910.5|10909.6|36217
1723500000000|2024-08-12 22:00:00|10933.8|10929.6|10995.6|10989|11000.2|10999.3|10914.2|10913.3|43390
1723586400000|2024-08-13 22:00:00|10995.5|10989.3|11016|11010.5|11047.8|11046.9|10986.9|10986|44433
1723672800000|2024-08-14 22:00:00|11016.6|11010.8|10974|10970.9|11017.8|11015.1|10950|10949.3|38287
1723759200000|2024-08-15 22:00:00|10974.1|10970.6|11030.8|11024.2|11031.6|11029.3|10971.7|10969.5|32613
1723932000000|2024-08-17 22:00:00|11033.7|11023.2|11027.7|11021.1|11033.9|11028.6|11025.2|11018.6|574
1724018400000|2024-08-18 22:00:00|11026.9|11020.3|11086|11082|11089.2|11085.9|11023.3|11020|38530
1724104800000|2024-08-19 22:00:00|11086.2|11081.9|11130.4|11128.2|11133|11129.8|11072.2|11071.4|43230
1724191200000|2024-08-20 22:00:00|11130.6|11128.1|11151.3|11145.7|11174.6|11173.7|11099.6|11098|51160
1724277600000|2024-08-21 22:00:00|11151.1|11145.5|11113.7|11110.1|11166.9|11163.4|11098.5|11097.8|44888
1724364000000|2024-08-22 22:00:00|11113.5|11109.6|11195.2|11190.2|11201.3|11200.5|11105.9|11105.2|50357
1724536800000|2024-08-24 22:00:00|11190.3|11183.6|11193.9|11187.3|11198.8|11193.1|11190|11183.6|773
1724623200000|2024-08-25 22:00:00|11193.6|11187|11163|11159.1|11202.1|11201.2|11150.4|11149.7|44563
1724709600000|2024-08-26 22:00:00|11163.1|11159.2|11185.3|11181.9|11191|11190.3|11150.5|11149.9|40187
1724796000000|2024-08-27 22:00:00|11185.4|11181.8|11121.6|11118.4|11186.8|11184.5|11105.4|11104.6|46116
1724882400000|2024-08-28 22:00:00|11122.4|11115.8|11080.1|11076.9|11140.5|11139.6|11056|11055.4|50734
1724968800000|2024-08-29 22:00:00|11082.1|11076.8|11050.3|11044.8|11095.6|11094.7|11044.1|11043.4|47995
1725141600000|2024-08-31 22:00:00|11051.4|11043.1|11052|11046.5|11059.3|11051.6|11048.3|11041.4|527
1725228000000|2024-09-01 22:00:00|11052.5|11046.4|11073|11067.7|11077.8|11077.2|11042.5|11041.6|25135
1725314400000|2024-09-02 22:00:00|11072.9|11067.5|11047.6|11043|11074.3|11072.5|11026.7|11026.1|45907
1725400800000|2024-09-03 22:00:00|11048.8|11042.7|11085|11081.6|11095.5|11094.9|11040.3|11037.1|42577
1725487200000|2024-09-04 22:00:00|11085.1|11081.5|11111.5|11106.5|11120.2|11119.3|11075|11074.4|47856
1725573600000|2024-09-05 22:00:00|11111.6|11106.3|11088|11083.1|11156.3|11154.8|11066|11065.2|65458
1725746400000|2024-09-07 22:00:00|11088.8|11078|11086|11081.5|11093.3|11085.7|11085.1|11075.3|500
1725832800000|2024-09-08 22:00:00|11085.9|11081.3|11039.6|11035.7|11091.6|11090.7|11034.4|11032.4|38735
1725919200000|2024-09-09 22:00:00|11041|11035.2|11021.1|11018.1|11050.2|11049.3|11015.5|11014.7|32548
1726005600000|2024-09-10 22:00:00|11020.9|11018|11014.7|11010.8|11055.1|11054.5|11002.4|11001.7|48686
1726092000000|2024-09-11 22:00:00|11014.6|11010.6|11075.7|11073|11077.8|11074.7|11006|11005.1|43103
1726178400000|2024-09-12 22:00:00|11076|11073.2|11079.2|11072.6|11102.3|11101.4|11071|11070.1|41901
1726351200000|2024-09-14 22:00:00|11083.3|11071.3|11080.4|11073.8|11087.1|11079.6|11078.5|11070.2|536
1726437600000|2024-09-15 22:00:00|11080.7|11074.1|11133.5|11129.9|11138|11137.3|11078.5|11073.8|36152
1726524000000|2024-09-16 22:00:00|11133.6|11129.8|11117.1|11112.1|11146.7|11145.8|11111.2|11110.3|43646
1726610400000|2024-09-17 22:00:00|11117.2|11112.3|11120.2|11114.2|11189.8|11188.9|11097.2|11096.3|61728
1726696800000|2024-09-18 22:00:00|11120.5|11113.9|11163.6|11161|11179.3|11178.6|11068.9|11068|65971
1726783200000|2024-09-19 22:00:00|11164.1|11160.6|11166.4|11159.8|11182.2|11181.6|11136.4|11135.8|52487
1726956000000|2024-09-21 22:00:00|11165.5|11153.5|11164.1|11157.5|11174.6|11166.6|11162.3|11152|1027
1727042400000|2024-09-22 22:00:00|11164.3|11157.7|11114.8|11110.7|11167.7|11166.9|11083.5|11082.9|50554
1727128800000|2024-09-23 22:00:00|11114.9|11110.6|11180.2|11177.1|11182.7|11180.1|11103.7|11103.1|45881
1727215200000|2024-09-24 22:00:00|11180.6|11176.9|11135.6|11130.9|11214.3|11213.7|11121.8|11121.2|48627
1727301600000|2024-09-25 22:00:00|11135.4|11130.8|11177.7|11174|11189.7|11189|11126.3|11125.4|57632
1727388000000|2024-09-26 22:00:00|11177.4|11173.9|11167|11160.4|11203.3|11202.7|11125.3|11124.5|62911
1727560800000|2024-09-28 22:00:00|11166.3|11158.4|11164.7|11158.1|11169|11162.4|11157.6|11148|518
1727647200000|2024-09-29 22:00:00|11164.5|11157.9|11137.9|11134.5|11209.4|11208.6|11114|11113.3|54617
1727733600000|2024-09-30 22:00:00|11138|11134.4|11072|11066.7|11144.4|11143.8|11046.2|11045.6|57450
1727820000000|2024-10-01 22:00:00|11072.3|11066.3|11050.3|11044.8|11083.2|11082.6|11033|11032.4|42234
1727906400000|2024-10-02 22:00:00|11050.7|11044.4|11035.5|11030|11051.3|11048.6|11008.9|11008|50701
1727992800000|2024-10-03 22:00:00|11035.4|11029.8|10978.2|10971.6|11040.1|11039.2|10951.6|10951|50414
1728165600000|2024-10-05 22:00:00|10969.5|10957.5|10970.8|10964.2|10976.2|10969.6|10965.8|10955.4|898
1728252000000|2024-10-06 22:00:00|10970.9|10964.3|10977|10971.2|10987.3|10986.4|10954.8|10953.9|45224
1728338400000|2024-10-07 22:00:00|10977.3|10971|10980.8|10977.8|10997.4|10996.8|10961.3|10960.6|39280
1728424800000|2024-10-08 22:00:00|10981|10977.7|10944.3|10939|10985.4|10980.5|10936.6|10935.4|37352
1728511200000|2024-10-09 22:00:00|10944.4|10938.9|10938.1|10933.8|10957.8|10954.3|10900.5|10899.6|51570
1728597600000|2024-10-10 22:00:00|10938.9|10933.2|10940.3|10933.7|10954.2|10953.3|10926.4|10925.8|33286
1728770400000|2024-10-12 22:00:00|10937.1|10928.5|10935.6|10930.3|10939|10931.2|10935|10927|511
1728856800000|2024-10-13 22:00:00|10935.8|10929.4|10911|10905.8|10936.9|10936.3|10888.7|10887.8|31135
1728943200000|2024-10-14 22:00:00|10910.9|10905.7|10895|10891.1|10917.1|10916.4|10882.4|10881.5|37380
1729029600000|2024-10-15 22:00:00|10895.6|10891.3|10867.9|10861.3|10901.8|10901.2|10853.6|10853|33628
1729116000000|2024-10-16 22:00:00|10868|10861.4|10834|10829.9|10874.2|10873.1|10811.6|10810.7|43237
1729202400000|2024-10-17 22:00:00|10833.8|10829.8|10871.1|10864.5|10871.3|10869.1|10825.9|10825|32955
1729375200000|2024-10-19 22:00:00|10864.9|10852.9|10869.4|10864.3|10870.2|10864.9|10862.5|10852.7|555
1729461600000|2024-10-20 22:00:00|10870.1|10863.8|10817.6|10814|10872.9|10870.6|10811.4|10810.8|33812
1729548000000|2024-10-21 22:00:00|10817.8|10813.6|10801|10796.4|10838.4|10837.8|10793|10792.3|34426
1729634400000|2024-10-22 22:00:00|10800.6|10795.8|10784.1|10781.5|10807.1|10806.2|10761.7|10761.1|38323
1729720800000|2024-10-23 22:00:00|10784|10781.7|10830.2|10826.9|10831.4|10829.5|10771|10770.4|41915
1729807200000|2024-10-24 22:00:00|10830.5|10826.5|10799.3|10792.7|10840|10838.9|10793.4|10792.4|34583
1729980000000|2024-10-26 22:00:00|10798|10792.1|10796.5|10795|10799.7|10797.4|10789.5|10784.3|2330
1730070000000|2024-10-27 23:00:00|10796.6|10795.1|10813.3|10811.8|10828.1|10827.2|10782.4|10781.7|34118
1730156400000|2024-10-28 23:00:00|10813.4|10811.9|10820.8|10819.3|10826.8|10825.9|10769.4|10768.5|45427
1730242800000|2024-10-29 23:00:00|10821.4|10819.9|10859.3|10857.8|10871.6|10871|10808.7|10806.6|48207
1730329200000|2024-10-30 23:00:00|10859.6|10858.1|10886.9|10885.2|10888.7|10887.7|10844.8|10843.7|53007
1730415600000|2024-10-31 23:00:00|10887.2|10885.4|10836.8|10830.8|10906.2|10905.3|10832.1|10829.8|46010
1730588400000|2024-11-02 23:00:00|10882.5|10872.1|10884.2|10878.7|10888.4|10879.8|10877.1|10871.2|1158
1730674800000|2024-11-03 23:00:00|10884.6|10878|10880.6|10877.9|10915.3|10914.4|10870.5|10869.4|43452
1730761200000|2024-11-04 23:00:00|10880.9|10877.8|10928.6|10922|10937|10936.2|10873|10872.1|34413
1730847600000|2024-11-05 23:00:00|10928.4|10921.8|10732.1|10727.5|10937.8|10936.6|10683|10682.1|144031
1730934000000|2024-11-06 23:00:00|10732|10727.6|10807.1|10802.7|10825.4|10824.2|10713.4|10712.5|94089
1731020400000|2024-11-07 23:00:00|10807.6|10802.5|10721.9|10715.8|10807.9|10802.7|10687.5|10686.6|58717
1731193200000|2024-11-09 23:00:00|10714.9|10702.9|10713.1|10706.5|10718.1|10709.9|10710.8|10700.5|1539
1731279600000|2024-11-10 23:00:00|10713|10706.7|10658.8|10653.9|10728.3|10727.4|10629.2|10628.3|44667
1731366000000|2024-11-11 23:00:00|10658.9|10653.6|10624.8|10618.6|10663.7|10662.8|10595.5|10594.6|52397
1731452400000|2024-11-12 23:00:00|10624.6|10618.8|10565.4|10560.4|10657.7|10651.9|10556.2|10555.3|66408
1731538800000|2024-11-13 23:00:00|10565.5|10560.9|10533.5|10528.4|10582.8|10582.2|10496.8|10495.6|67913
1731625200000|2024-11-14 23:00:00|10534.1|10528.5|10542.6|10536|10593.6|10592.7|10516.9|10516|65491
1731798000000|2024-11-16 23:00:00|10533|10525.6|10536.8|10530.2|10539.7|10533.2|10531.3|10523.1|879
1731884400000|2024-11-17 23:00:00|10536.1|10529.5|10600.5|10596.2|10607.5|10606.9|10530.9|10529.1|50880
1731970800000|2024-11-18 23:00:00|10600.4|10596|10597.6|10591|10601.6|10600.7|10523.8|10522.9|67149
1732057200000|2024-11-19 23:00:00|10597.8|10591.2|10545|10540.1|10610.2|10609.6|10507.2|10506.3|52121
1732143600000|2024-11-20 23:00:00|10545.2|10540.2|10477.9|10473.7|10555.4|10554.6|10462.7|10461.8|61006
1732230000000|2024-11-21 23:00:00|10477.8|10473.3|10422.6|10416|10498.7|10497.8|10334.4|10328.4|76103
1732402800000|2024-11-23 23:00:00|10482.1|10475.8|10483.8|10477.2|10487.5|10480.6|10464.9|10456.9|1882
1732489200000|2024-11-24 23:00:00|10483.2|10476.6|10498.7|10492.8|10530.7|10530|10449.5|10448.6|68214
1732575600000|2024-11-25 23:00:00|10498.5|10492.9|10490.7|10484.1|10545.2|10544.3|10425.7|10424.8|82096
1732662000000|2024-11-26 23:00:00|10490.3|10483.7|10570|10565|10588.1|10587.5|10475|10474.1|71605
1732748400000|2024-11-27 23:00:00|10569.8|10564.9|10555.4|10548.8|10571.1|10568.2|10528.1|10527.2|42113
1732834800000|2024-11-28 23:00:00|10555.8|10549.2|10581.6|10575|10597.5|10596.9|10542.1|10541.2|69493
1733007600000|2024-11-30 23:00:00|10583|10571.5|10567.5|10560.9|10583|10572.4|10563.6|10556.5|1718
1733094000000|2024-12-01 23:00:00|10567.7|10561.1|10498.9|10495.3|10570.8|10564.2|10461.1|10460.2|79862
1733180400000|2024-12-02 23:00:00|10499.6|10495.9|10511.4|10505.7|10535.4|10534.8|10481.2|10480.3|62650
1733266800000|2024-12-03 23:00:00|10511.1|10506|10514.1|10507.9|10544.6|10543.7|10472.7|10472|70498
1733353200000|2024-12-04 23:00:00|10514.7|10508.1|10589.6|10585.5|10592|10589.3|10508.4|10506.9|56554
1733439600000|2024-12-05 23:00:00|10590|10583.4|10571|10564.4|10630.4|10629.4|10542.7|10542|61230
1733612400000|2024-12-07 23:00:00|10565.8|10553.8|10563.9|10560.1|10568.8|10561.9|10560.7|10551.2|874
1733698800000|2024-12-08 23:00:00|10564.4|10560.8|10556.9|10552.4|10594.8|10594.2|10532.6|10531.7|49024
1733785200000|2024-12-09 23:00:00|10556.5|10552.1|10530.2|10527|10568.6|10567.8|10498.9|10498|46766
1733871600000|2024-12-10 23:00:00|10530.3|10526.9|10499.7|10494.9|10539.7|10539.1|10480.7|10479.9|63903
1733958000000|2024-12-11 23:00:00|10499.5|10494.5|10473.5|10466.9|10531.2|10530.6|10464.3|10463.4|67781
1734044400000|2024-12-12 23:00:00|10473.4|10466.8|10507.3|10500.7|10524.6|10523.7|10453.7|10452.7|51300
1734217200000|2024-12-14 23:00:00|10498|10486|10499.7|10493.1|10504.9|10498.6|10487.1|10480.7|1344
1734303600000|2024-12-15 23:00:00|10500.1|10493.5|10513.7|10507.2|10525.5|10524.3|10475|10473.4|49318
1734390000000|2024-12-16 23:00:00|10513.8|10507.6|10495.3|10490.8|10535|10533.8|10479.5|10478.9|49748
1734476400000|2024-12-17 23:00:00|10495.8|10490.7|10354.6|10348.4|10513.1|10512.5|10344.5|10343.6|67643
1734562800000|2024-12-18 23:00:00|10354.3|10347.7|10366.9|10364.1|10422.8|10422.1|10348|10347.1|80928
1734649200000|2024-12-19 23:00:00|10367.8|10363.5|10432.5|10425.9|10447.9|10447|10343.6|10342.6|64566
1734822000000|2024-12-21 23:00:00|10441.6|10429.6|10438.2|10431.6|10449.5|10443.9|10432.7|10426.3|972
1734908400000|2024-12-22 23:00:00|10438.1|10431.5|10408.7|10402.1|10446.2|10445.1|10384.7|10383.9|42300
1734994800000|2024-12-23 23:00:00|10408.8|10402.2|10401.5|10394.9|10410.9|10409.5|10384.1|10383.2|36769
1735081200000|2024-12-24 23:00:00|10401.8|10394.8|10406.8|10400.2|10412.8|10404.7|10401.8|10394.8|399
1735167600000|2024-12-25 23:00:00|10407.2|10400.6|10426|10422|10430.5|10429.6|10391|10390.1|37543
1735254000000|2024-12-26 23:00:00|10426.6|10422.1|10427.4|10420.8|10444.6|10443.7|10405.5|10404.9|40385
1735426800000|2024-12-28 23:00:00|10429.7|10422.7|10434.8|10428.7|10438.8|10429|10422.3|10409.7|1195
1735513200000|2024-12-29 23:00:00|10436.1|10428.1|10408.3|10403.3|10459.1|10457.9|10372.1|10371.4|46114
1735599600000|2024-12-30 23:00:00|10408.5|10403.2|10356.6|10350|10424.9|10424|10344.5|10343.7|45858
1735686000000|2024-12-31 23:00:00|10358.6|10351.6|10359.7|10353.1|10364.1|10355|10353.2|10346.6|621
1735772400000|2025-01-01 23:00:00|10359.4|10352.8|10267.6|10261.7|10375.9|10375|10225.5|10222.2|62238
1735858800000|2025-01-02 23:00:00|10268.7|10262.1|10312.4|10305.8|10312.4|10309.5|10265.1|10261.5|41050
1736031600000|2025-01-04 23:00:00|10312.3|10305.3|10303.8|10299.5|10312.3|10305.3|10299.7|10293.1|826
1736118000000|2025-01-05 23:00:00|10304.3|10297.7|10392.2|10387.6|10437.3|10436.4|10296|10295.3|74168
1736204400000|2025-01-06 23:00:00|10392|10387.4|10344.5|10341.1|10434.7|10434.1|10340.5|10337|58796
1736290800000|2025-01-07 23:00:00|10345.3|10340.2|10319.8|10317.2|10357.9|10357.3|10273.8|10272.9|61258
1736377200000|2025-01-08 23:00:00|10323.6|10317|10303.2|10299.6|10323.6|10321.1|10284|10283.4|40007
1736463600000|2025-01-09 23:00:00|10303.1|10296.5|10248.3|10241.7|10312.3|10311.6|10214.9|10210.6|65751
1736636400000|2025-01-11 23:00:00|10243.5|10231.5|10247.3|10245.8|10247.9|10245.9|10240.2|10228.1|1168
1736722800000|2025-01-12 23:00:00|10248|10242.7|10262.4|10257.8|10275.6|10271.5|10178.1|10176.8|64103
1736809200000|2025-01-13 23:00:00|10263.7|10257.9|10309.3|10303.5|10311.1|10308.4|10239|10238.1|63786
1736895600000|2025-01-14 23:00:00|10309.4|10302.8|10295.1|10291.4|10355.4|10353.9|10260|10257.5|64980
1736982000000|2025-01-15 23:00:00|10297|10290.4|10303.5|10300.2|10315.6|10314.7|10261.7|10259.3|57720
1737068400000|2025-01-16 23:00:00|10304.9|10299.4|10276.5|10269.9|10331.1|10330.2|10265.6|10265|52064
1737241200000|2025-01-18 23:00:00|10291.4|10279.4|10284|10277.4|10294.8|10282.8|10278|10271.5|1131
1737327600000|2025-01-19 23:00:00|10283.4|10276.8|10418.3|10411.7|10435.4|10433.6|10266.9|10266|64414
1737414000000|2025-01-20 23:00:00|10417.9|10411.3|10429.6|10425.6|10438.1|10434.9|10342.2|10341.2|77229
1737500400000|2025-01-21 23:00:00|10429.9|10424.7|10410.9|10406.4|10457.8|10457|10393.1|10391.9|53902
1737586800000|2025-01-22 23:00:00|10411|10406.1|10421.7|10415.6|10438.3|10437.7|10372.8|10369.5|56336
1737673200000|2025-01-23 23:00:00|10420.9|10414.3|10498.1|10491.5|10521.8|10521.2|10412.2|10411.3|61897
1737846000000|2025-01-25 23:00:00|10487.3|10475.3|10485.5|10481.6|10488.1|10482|10479.7|10471.5|628
1737932400000|2025-01-26 23:00:00|10485.7|10481.5|10490.9|10486.9|10533.9|10532.7|10454.5|10453.6|70935
1738018800000|2025-01-27 23:00:00|10491.1|10487|10430.7|10427.5|10491.1|10487.3|10414.4|10413.4|60902
1738105200000|2025-01-28 23:00:00|10430.8|10427.4|10423.6|10420.1|10444|10443.4|10382.7|10382.1|66347
1738191600000|2025-01-29 23:00:00|10423.7|10420|10390.4|10385.7|10468.4|10467.2|10386.7|10384.2|62434
1738278000000|2025-01-30 23:00:00|10390.3|10385.5|10362.2|10355.6|10434.9|10433.4|10350.7|10349.4|79393
1738450800000|2025-02-01 23:00:00|10233|10227.4|10253.6|10248.7|10263|10255|10211.4|10201|2487
1738537200000|2025-02-02 23:00:00|10255.1|10248.5|10345.7|10339.8|10356.3|10349.7|10212.3|10209.6|128034
1738623600000|2025-02-03 23:00:00|10345.9|10339.7|10381.6|10375|10388.2|10387.3|10272.7|10271.8|68422
1738710000000|2025-02-04 23:00:00|10381.5|10374.9|10405.7|10402.8|10444.6|10441.7|10370.2|10369.6|60217
1738796400000|2025-02-05 23:00:00|10405.6|10402.5|10385.5|10381.5|10409.7|10405.1|10353.1|10352.2|50815
1738882800000|2025-02-06 23:00:00|10385.4|10381.6|10330.5|10323.9|10416|10410|10305.9|10304.4|67040
1739055600000|2025-02-08 23:00:00|10323.4|10311.4|10292.7|10289.2|10327|10317.7|10282.1|10276.1|1557
1739142000000|2025-02-09 23:00:00|10292.6|10289.4|10309.5|10302.9|10337|10336.1|10292.6|10289.4|39696
1739228400000|2025-02-10 23:00:00|10308.6|10302.7|10363.9|10358.7|10382|10381.1|10292.4|10291.7|39525
1739314800000|2025-02-11 23:00:00|10363.6|10359.1|10386.5|10381.4|10430.2|10429.6|10317.6|10316.7|62140
1739401200000|2025-02-12 23:00:00|10386.8|10382.1|10469.3|10465.6|10470.8|10467.7|10373.6|10372.5|70043
1739487600000|2025-02-13 23:00:00|10469.5|10465.7|10494.1|10488.4|10514.5|10513.9|10447.7|10446.8|49378
1739660400000|2025-02-15 23:00:00|10485.3|10479.4|10492.1|10485.5|10493.4|10487.3|10482.5|10474|417
1739746800000|2025-02-16 23:00:00|10490.5|10486.3|10483.7|10478.1|10506.9|10506|10467.6|10466.7|30705
1739833200000|2025-02-17 23:00:00|10484.1|10477.5|10453.4|10450|10486.7|10486.1|10435.5|10434.9|39612
1739919600000|2025-02-18 23:00:00|10453.3|10449.9|10426.7|10423|10461.7|10461.1|10401.3|10400.7|40245
1740006000000|2025-02-19 23:00:00|10426.6|10423.1|10499.8|10495.4|10504|10503.1|10419.1|10418.5|43710
1740092400000|2025-02-20 23:00:00|10500.8|10494.2|10464.7|10458.1|10506.2|10505.3|10449.6|10449|50680
1740265200000|2025-02-22 23:00:00|10486.5|10477.6|10477.6|10471|10488.4|10480.6|10463|10459.1|1666
1740351600000|2025-02-23 23:00:00|10477.7|10471.1|10471.9|10465.3|10528.7|10528.1|10453.3|10452.5|58865
1740438000000|2025-02-24 23:00:00|10471.3|10465.4|10516.6|10510|10519.6|10519|10456.8|10455.8|53496
1740524400000|2025-02-25 23:00:00|10516.5|10509.9|10490.2|10484.3|10529.4|10528.2|10475.4|10474.6|57469
1740610800000|2025-02-26 23:00:00|10490.1|10484.5|10398.4|10392.7|10493|10492.1|10390.5|10387.2|58207
1740697200000|2025-02-27 23:00:00|10398.3|10392.3|10375.7|10374.2|10420.5|10419.6|10360.4|10359.6|63395
1740870000000|2025-03-01 23:00:00|10402|10390|10406.4|10401.3|10408.6|10404.5|10401.2|10390|795
1740956400000|2025-03-02 23:00:00|10406.3|10401.5|10490.5|10484.3|10504.8|10503.2|10389|10388.1|69824
1741042800000|2025-03-03 23:00:00|10490.4|10484.4|10621.2|10617.5|10628.7|10627.2|10471.8|10470.9|92286
1741129200000|2025-03-04 23:00:00|10621.1|10617.6|10793.6|10788|10797.4|10796.2|10602.6|10601.6|108818
1741215600000|2025-03-05 23:00:00|10793.5|10788.7|10795.1|10788.5|10854.8|10852.6|10766.1|10765|99600
1741302000000|2025-03-06 23:00:00|10795.3|10788.7|10836.3|10830.3|10889.5|10888|10781.7|10781|82153
1741474800000|2025-03-08 23:00:00|10841.8|10830.2|10850.3|10848.8|10861.1|10858.6|10836.7|10825.6|2907
1741561200000|2025-03-09 23:00:00|10850.4|10848.9|10835.6|10834.1|10875.3|10874.4|10805.6|10805|72509
1741647600000|2025-03-10 23:00:00|10836.3|10834.5|10916.5|10915|10947.9|10946.7|10835.9|10834.4|75522
1741734000000|2025-03-11 23:00:00|10916.4|10914.9|10890.2|10888.4|10935.4|10929.4|10876.1|10875.5|70541
1741820400000|2025-03-12 23:00:00|10890.5|10888.7|10853.5|10851.7|10897.6|10896.7|10823|10822.1|63145
1741906800000|2025-03-13 23:00:00|10853.6|10851.9|10881.5|10875.5|10913.2|10912.3|10831|10830.4|57057
1742079600000|2025-03-15 23:00:00|10885.9|10875.8|10882.3|10880.8|10887.9|10884.6|10875.6|10871.9|1935
1742166000000|2025-03-16 23:00:00|10882.8|10881|10922.1|10920.6|10930.2|10929.6|10869|10868.4|43229
1742252400000|2025-03-17 23:00:00|10922.3|10920.8|10942.8|10941|10954.9|10954.3|10893.2|10892.2|48713
1742338800000|2025-03-18 23:00:00|10942.9|10941.1|10909.3|10907.8|10945.5|10944.9|10860.8|10860.2|53715
1742425200000|2025-03-19 23:00:00|10909|10907.5|10858.1|10856.6|10917.8|10916.9|10815|10814.4|49766
1742511600000|2025-03-20 23:00:00|10858.3|10856.5|10819.2|10813.2|10861.8|10861.2|10797.4|10796.5|44935
1742684400000|2025-03-22 23:00:00|10818.5|10811.1|10820.5|10819|10832.4|10829.1|10816.3|10809.9|1339
1742770800000|2025-03-23 23:00:00|10820.7|10819.2|10803.1|10801.6|10858.9|10857.6|10782.2|10781.3|48886
1742857200000|2025-03-24 23:00:00|10803.2|10801.7|10789.9|10788.1|10830.6|10829.8|10777.4|10776.5|43824
1742943600000|2025-03-25 23:00:00|10789.6|10787.9|10738.3|10736.8|10803|10802.4|10734.1|10732.6|49395
1743030000000|2025-03-26 23:00:00|10738.1|10736.6|10797.1|10795.6|10821.5|10820.9|10736.2|10735.2|50551
1743116400000|2025-03-27 23:00:00|10797|10795.5|10829.8|10823.8|10845.1|10844.4|10765|10763.5|47266
1743289200000|2025-03-29 23:00:00|10826.8|10815.4|10819.5|10814.1|10832.5|10826.3|10816.7|10812.7|386
1743372000000|2025-03-30 22:00:00|10819.6|10814.2|10822.9|10817.7|10849.7|10849.1|10784.5|10783.9|56166
1743458400000|2025-03-31 22:00:00|10822.5|10817.9|10797|10790.8|10830.4|10829.8|10778.7|10778.1|49004
1743544800000|2025-04-01 22:00:00|10797.1|10791.6|10829.3|10825.7|10925.2|10923.5|10780.6|10780|57701
1743631200000|2025-04-02 22:00:00|10829.2|10824.9|11054.1|11049.4|11149|11145|10805.5|10804.5|138485
1743717600000|2025-04-03 22:00:00|11052.5|11047.8|10967.3|10960.7|11108.2|11107.2|10925.3|10923.7|213655
1743890400000|2025-04-05 22:00:00|10921.6|10909.6|10920.1|10913.9|10927|10920.4|10884.3|10877.7|1411
1743976800000|2025-04-06 22:00:00|10920.5|10914.2|10916.2|10909.6|11050.6|11049.7|10901.7|10900.5|208476
1744063200000|2025-04-07 22:00:00|10916.3|10909.7|10961.9|10955.3|10992.6|10991.6|10889.5|10887.5|121460
1744149600000|2025-04-08 22:00:00|10961.8|10955.2|10954|10947.4|11095.4|11094.5|10914.7|10912.2|207689
1744236000000|2025-04-09 22:00:00|10954.1|10947.5|11198.7|11192.1|11241.9|11241.3|10943.4|10942.7|137567
1744322400000|2025-04-10 22:00:00|11192.7|11186.1|11360.9|11359.4|11475.3|11473.7|11192.6|11186|187873
1744495200000|2025-04-12 22:00:00|11305.7|11299.1|11321.3|11316.6|11331.5|11319.9|11305.7|11297.8|587
1744581600000|2025-04-13 22:00:00|11322.6|11316|11359|11352.4|11425|11424.4|11296.3|11295.6|107715
1744668000000|2025-04-14 22:00:00|11358.5|11351.9|11287.3|11280.7|11379.9|11378.6|11264.5|11263.9|78847
1744754400000|2025-04-15 22:00:00|11288.3|11281.7|11401.1|11394.5|11413.1|11412.5|11283.8|11280.2|104390
1744840800000|2025-04-16 22:00:00|11401.4|11394.8|11373.2|11366.6|11410|11409|11336.2|11334.9|87282
1744927200000|2025-04-17 22:00:00|11373.1|11366.5|11396.8|11388.3|11399.6|11395.7|11363.8|11355.5|41897
1745100000000|2025-04-19 22:00:00|11402.2|11390.2|11414.5|11407.9|11428.4|11422.1|11395.7|11387.7|1508
1745186400000|2025-04-20 22:00:00|11414|11407.4|11513.2|11506.6|11573.9|11572.8|11396.8|11390.2|83840
1745272800000|2025-04-21 22:00:00|11513.9|11507.3|11367.8|11361.2|11547.8|11546.9|11366.9|11361.2|88675
1745359200000|2025-04-22 22:00:00|11368.2|11361.6|11325.5|11318.9|11440.4|11439.6|11308.6|11307.2|116129
1745445600000|2025-04-23 22:00:00|11325.9|11319.3|11390.7|11384.1|11398.4|11397.5|11322|11319|72617
1745532000000|2025-04-24 22:00:00|11389.3|11382.7|11367.3|11360.7|11393.2|11390.2|11316.2|11315.4|67664
1745704800000|2025-04-26 22:00:00|11372.5|11360.5|11364.3|11357.7|11376.9|11367|11362|11356.2|341
1745791200000|2025-04-27 22:00:00|11364.2|11357.6|11422.5|11419.5|11425.4|11424.8|11329.8|11328.9|62331
1745877600000|2025-04-28 22:00:00|11423.6|11419.6|11390|11383.4|11423.6|11421.6|11370.6|11369.7|95211
1745964000000|2025-04-29 22:00:00|11390.3|11383.7|11331.2|11324.6|11400|11399.4|11317.5|11316.9|95215
1746050400000|2025-04-30 22:00:00|11334.7|11328.1|11291.2|11284.6|11341.6|11341|11266.3|11265.7|86682
1746136800000|2025-05-01 22:00:00|11291.1|11284.5|11307.2|11300.6|11381.5|11380.9|11274.8|11274|107797
1746309600000|2025-05-03 22:00:00|11302.9|11290.9|11303.9|11297.3|11312.6|11304.3|11299|11289.7|281
1746396000000|2025-05-04 22:00:00|11305|11298.4|11320.1|11313.5|11365.2|11364.6|11297.7|11296.5|89177
1746482400000|2025-05-05 22:00:00|11319.9|11313.3|11376.8|11370.2|11381.7|11380.8|11280.4|11279.8|80754
1746568800000|2025-05-06 22:00:00|11378.3|11371.7|11317.6|11311|11378.7|11377.9|11292.2|11291.3|99568
1746655200000|2025-05-07 22:00:00|11315.9|11309.3|11230.7|11224.3|11336.8|11335.8|11212.4|11211.4|70954
1746741600000|2025-05-08 22:00:00|11230.5|11223.9|11252.6|11246|11293.3|11292.7|11197.3|11196.4|46837
1746914400000|2025-05-10 22:00:00|11207.4|11203.2|11216.2|11209.6|11227|11222.3|11191.7|11183.2|1021
1747000800000|2025-05-11 22:00:00|11217.6|11211|11094.2|11087.6|11243.4|11242.7|11066|11065|85432
1747087200000|2025-05-12 22:00:00|11093.2|11086.6|11189.8|11183.2|11195.4|11194.3|11090|11086|56751
1747173600000|2025-05-13 22:00:00|11189.6|11183|11178.7|11174.5|11266.3|11265.7|11164.9|11164.3|66232
1747260000000|2025-05-14 22:00:00|11179.8|11173.2|11193.4|11186.8|11228.9|11227.8|11170.7|11170.1|53381
1747346400000|2025-05-15 22:00:00|11193.8|11187.2|11166.7|11160.1|11220|11219.4|11131.6|11130.7|47457
1747519200000|2025-05-17 22:00:00|11188.2|11183.1|11181.9|11171.9|11192|11185.1|11178.3|11169.1|561
1747605600000|2025-05-18 22:00:00|11182.3|11172.4|11246.9|11240.3|11288.9|11287.6|11172.8|11170.1|59173
1747692000000|2025-05-19 22:00:00|11244.4|11239.9|11284.8|11278.3|11286.9|11284.7|11218.5|11217.7|51226
1747778400000|2025-05-20 22:00:00|11286.5|11278.4|11333.1|11326.5|11363.2|11362.6|11281|11277.9|61667
1747864800000|2025-05-21 22:00:00|11332.7|11326.1|11285.2|11278.8|11345.4|11344.8|11256.4|11255.3|65717
1747951200000|2025-05-22 22:00:00|11284.6|11278|11366.3|11359.7|11376.7|11375.1|11279.6|11278|62607
1748124000000|2025-05-24 22:00:00|11370.5|11358.5|11369.3|11365.7|11372.6|11366.7|11364.2|11355.3|343
1748210400000|2025-05-25 22:00:00|11369.4|11365.3|11388.5|11381.9|11419.3|11418.2|11363.2|11361.5|34603
1748296800000|2025-05-26 22:00:00|11388.4|11381.8|11333.9|11327.3|11407.8|11406.9|11323.7|11322.5|48281
1748383200000|2025-05-27 22:00:00|11335.2|11328.6|11298.3|11291.7|11345.5|11344.9|11284.3|11283.5|51030
1748469600000|2025-05-28 22:00:00|11298.1|11291.5|11373.9|11367.3|11384.8|11384.2|11210.8|11209.9|68229
1748556000000|2025-05-29 22:00:00|11374.3|11367.7|11350.5|11343.9|11390.2|11389.6|11312.9|11312.3|63871
1748728800000|2025-05-31 22:00:00|11358.5|11346.5|11353.8|11347.2|11360.1|11350.2|11350.1|11342.3|374
1748815200000|2025-06-01 22:00:00|11353|11346.4|11443.5|11436.9|11450.7|11449.8|11348.8|11344.9|53810
1748901600000|2025-06-02 22:00:00|11443.4|11436.8|11381|11374.4|11455|11454.1|11364.5|11363.9|47040
1748988000000|2025-06-03 22:00:00|11380.9|11374.3|11419.7|11413.1|11435|11434.2|11357.7|11355.9|50049
1749074400000|2025-06-04 22:00:00|11420|11413.4|11446.9|11440.3|11495.4|11494.5|11404.9|11404.3|53926
1749160800000|2025-06-05 22:00:00|11446.8|11440.2|11398.4|11391.8|11457.6|11457|11372.1|11371.5|45726
1749333600000|2025-06-07 22:00:00|11403|11391|11396.2|11392.7|11407.1|11395.9|11392.8|11388.5|251
1749420000000|2025-06-08 22:00:00|11395.8|11392.3|11423.4|11418.4|11439.6|11439|11387|11386.4|34273
1749506400000|2025-06-09 22:00:00|11423.7|11418.5|11429.3|11422.7|11448|11447.1|11373.4|11372.8|45491
1749592800000|2025-06-10 22:00:00|11429.7|11423.1|11491.8|11485.2|11500|11499.3|11405.8|11405.2|49336
1749679200000|2025-06-11 22:00:00|11491.9|11485.3|11591.5|11587.5|11632.5|11630.9|11491.1|11485.3|59490
1749765600000|2025-06-12 22:00:00|11591.8|11587.6|11555|11548.4|11615.1|11613.9|11489.1|11488.2|67180
1749938400000|2025-06-14 22:00:00|11531.6|11529.7|11536.9|11530.3|11540.3|11534|11530|11524.2|444
1750024800000|2025-06-15 22:00:00|11537.8|11531.2|11566.8|11560.2|11615.3|11614.4|11524.1|11523.2|61763
1750111200000|2025-06-16 22:00:00|11566.6|11560|11483.9|11480.3|11583.1|11577.6|11475.2|11474.3|60554
1750197600000|2025-06-17 22:00:00|11483.8|11480.4|11485.8|11479.4|11530.9|11530|11461.3|11460.4|67435
1750284000000|2025-06-18 22:00:00|11486|11479.5|11497.3|11490.7|11500.8|11499.6|11446.7|11446.1|40683
1750370400000|2025-06-19 22:00:00|11492.8|11486.2|11522.5|11521|11544.3|11543.7|11492.3|11486.2|43816
1750543200000|2025-06-21 22:00:00|11473.4|11464.6|11477.2|11470.6|11478|11473.1|11457.1|11449.6|838
1750629600000|2025-06-22 22:00:00|11477.3|11470.7|11579.8|11574.4|11582.7|11581.4|11454.2|11453.3|68862
1750716000000|2025-06-23 22:00:00|11578.3|11571.7|11619|11612.4|11642.4|11641.5|11575.8|11571|58788
1750802400000|2025-06-24 22:00:00|11612.3|11605.7|11659.7|11653.8|11665.8|11665.2|11590.3|11589.7|40913
1750888800000|2025-06-25 22:00:00|11658.4|11653.5|11702.1|11695.5|11745.5|11744.7|11656.7|11653.5|89602
1750975200000|2025-06-26 22:00:00|11702.3|11695.7|11722.4|11715.8|11754.8|11753.9|11681.2|11680.2|74893
1751148000000|2025-06-28 22:00:00|11736.8|11734.9|11732.4|11729.3|11743.1|11735.7|11726.6|11720|190
1751234400000|2025-06-29 22:00:00|11732|11729.2|11785.5|11778.9|11789.6|11787.6|11708.5|11707.8|72887
1751320800000|2025-06-30 22:00:00|11785.7|11779.1|11806.9|11800.6|11830.8|11829.9|11761.4|11760.7|94288
1751407200000|2025-07-01 22:00:00|11806.1|11800.5|11799.1|11792.5|11810.8|11809.9|11747.1|11746.3|86353
1751493600000|2025-07-02 22:00:00|11798.9|11792.3|11759.4|11756.5|11810.8|11810.2|11718.6|11716.9|95602
1751580000000|2025-07-03 22:00:00|11759.5|11756.3|11782.7|11776.1|11788.2|11787.3|11754.2|11752.3|66260
1751752800000|2025-07-05 22:00:00|11787.3|11777.7|11783.5|11778.8|11791|11782.6|11781.5|11775.8|303
1751839200000|2025-07-06 22:00:00|11782.2|11775.6|11711.9|11705.8|11790.6|11789.7|11686.9|11686|66440
1751925600000|2025-07-07 22:00:00|11712.2|11705.9|11725.8|11719.2|11765.8|11764.9|11682.9|11682|89597
1752012000000|2025-07-08 22:00:00|11725.3|11718.7|11724.9|11718.3|11729.9|11728.9|11689.7|11689.1|66447
1752098400000|2025-07-09 22:00:00|11725.1|11718.5|11704.9|11701|11750.3|11749.4|11663.3|11662.4|84923
1752184800000|2025-07-10 22:00:00|11704.7|11700.8|11693|11686.4|11714.9|11714|11665.3|11664.4|79297
1752357600000|2025-07-12 22:00:00|11668.2|11663|11671.9|11665.3|11678.7|11671.3|11663.7|11658.7|556
1752444000000|2025-07-13 22:00:00|11672.8|11668.6|11665.8|11663.1|11698.5|11697.4|11654.6|11653.5|45365
1752530400000|2025-07-14 22:00:00|11666.2|11663.2|11603.5|11599|11692.7|11691.8|11593.4|11592.5|43147
1752616800000|2025-07-15 22:00:00|11603.9|11598.6|11638.2|11631.6|11722.7|11720.1|11563|11562.1|66137
1752703200000|2025-07-16 22:00:00|11636.8|11630.2|11601.9|11595.3|11644.1|11642.5|11556.8|11555.9|39184
1752789600000|2025-07-17 22:00:00|11602.5|11595.9|11629.4|11622.8|11673.1|11672|11601.3|11595.9|37097
1752962400000|2025-07-19 22:00:00|11641.5|11636.7|11639|11632.7|11646.4|11640.9|11631|11623.3|526
1753048800000|2025-07-20 22:00:00|11639.8|11633.4|11695.7|11689.1|11716.8|11716.2|11614.9|11614.3|35877
1753135200000|2025-07-21 22:00:00|11695|11688.4|11752.8|11746.2|11761|11760.3|11679.5|11678.6|36196
1753221600000|2025-07-22 22:00:00|11751.7|11745.1|11772.9|11766.3|11777.6|11775.1|11711.7|11711.1|45298
1753308000000|2025-07-23 22:00:00|11773.4|11766.8|11750.2|11743.6|11788.9|11788.3|11730.8|11729.9|41928
1753394400000|2025-07-24 22:00:00|11750.8|11744.2|11742.4|11740.9|11761.4|11760.8|11704|11703.1|42315
1753567200000|2025-07-26 22:00:00|11769.6|11767.7|11762.6|11761.1|11770.3|11768.4|11757.3|11751.6|408
1753653600000|2025-07-27 22:00:00|11765.5|11758.9|11593.7|11587.1|11771.7|11770.2|11585.5|11583.7|49604
1753740000000|2025-07-28 22:00:00|11593.5|11586.9|11551.9|11545.3|11600.2|11599|11519.3|11518.7|52269
1753826400000|2025-07-29 22:00:00|11552.9|11546.3|11412.4|11405.8|11572.8|11572.2|11402.1|11399.8|61118
1753912800000|2025-07-30 22:00:00|11412.7|11406.1|11420.2|11414.8|11461.4|11460.8|11405.9|11403.1|51061
1753999200000|2025-07-31 22:00:00|11420.1|11415.1|11588.2|11586.7|11597.7|11596.8|11392.3|11391.4|80506
1754172000000|2025-08-02 22:00:00|11597.2|11585.2|11595.2|11588.6|11601|11596|11591.5|11584.6|889
1754258400000|2025-08-03 22:00:00|11595.1|11588.5|11572.8|11566.2|11598.7|11596|11549.8|11549.2|52093
1754344800000|2025-08-04 22:00:00|11572.6|11566|11576.6|11571.5|11589|11587.8|11528.5|11527.6|44672
1754431200000|2025-08-05 22:00:00|11577.4|11570.8|11660.1|11654.2|11668.7|11667.9|11564.6|11564|39695
1754517600000|2025-08-06 22:00:00|11660.2|11654.1|11667|11664.5|11698.9|11697.9|11611.6|11610.7|50521
1754604000000|2025-08-07 22:00:00|11666.9|11664.4|11644.9|11638.3|11680|11679.4|11629.1|11628|35419
1754776800000|2025-08-09 22:00:00|11648.5|11640.3|11653.2|11642.6|11657.6|11647.8|11648.1|11639.4|363
1754863200000|2025-08-10 22:00:00|11653.3|11642.5|11619.2|11612.6|11676.3|11675.4|11590.5|11589.6|32033
1754949600000|2025-08-11 22:00:00|11619.5|11612.9|11676.2|11672.7|11697.5|11696.8|11599.2|11598.6|53973
1755036000000|2025-08-12 22:00:00|11676.3|11672.6|11708.3|11704|11731.1|11729.9|11671.5|11670.6|34453
1755122400000|2025-08-13 22:00:00|11708.4|11703.9|11654.2|11649.4|11716.3|11715|11631.3|11630.4|43242
1755208800000|2025-08-14 22:00:00|11654.4|11649.2|11707.7|11701.1|11716|11715.1|11647.2|11646.1|32906
1755381600000|2025-08-16 22:00:00|11718.2|11716.3|11718.3|11712|11722.2|11716.3|11711.6|11706.1|533
1755468000000|2025-08-17 22:00:00|11717.8|11712.1|11664.9|11660.1|11718.9|11715.2|11656.6|11656|32307
1755554400000|2025-08-18 22:00:00|11665|11659.9|11651.7|11645.1|11693.4|11692.8|11639.3|11638.4|32734
1755640800000|2025-08-19 22:00:00|11651.2|11644.6|11655.8|11649.2|11674.3|11673.4|11622.7|11621.5|38104
1755727200000|2025-08-20 22:00:00|11655.3|11648.7|11612.1|11605.5|11663.2|11662.6|11601.2|11600.6|37662
1755813600000|2025-08-21 22:00:00|11611.5|11604.9|11724.5|11718.2|11743.2|11742.6|11582.9|11582.3|47147
1755986400000|2025-08-23 22:00:00|11722.6|11715.6|11723.9|11720.8|11730.5|11724.9|11720.2|11715.2|309
1756072800000|2025-08-24 22:00:00|11723.8|11719.3|11621.9|11619|11725.5|11721.4|11603.5|11602.9|34931
1756159200000|2025-08-25 22:00:00|11621.8|11618.9|11648.3|11641.7|11665.5|11664.9|11603.1|11602.2|48867
1756245600000|2025-08-26 22:00:00|11648|11641.4|11640.1|11633.5|11649|11647.4|11574.7|11574.1|38048
1756332000000|2025-08-27 22:00:00|11640.3|11633.7|11683.6|11677|11697.8|11697.2|11629.2|11628.3|39726
1756418400000|2025-08-28 22:00:00|11683.5|11676.9|11689.1|11682.5|11709|11708.4|11651.4|11650.5|38567
1756591200000|2025-08-30 22:00:00|11688.6|11682.6|11691.8|11685.2|11702.4|11695.1|11688.2|11682.1|596
1756677600000|2025-08-31 22:00:00|11691.9|11685.3|11712.1|11705.5|11736.9|11736.1|11687.1|11684.6|26011
1756764000000|2025-09-01 22:00:00|11711.5|11704.9|11645.1|11638.5|11718.8|11717.9|11613.1|11610.3|56237
1756850400000|2025-09-02 22:00:00|11645|11638.4|11663.9|11657.3|11682.7|11681.8|11608.8|11608|44417
1756936800000|2025-09-03 22:00:00|11662.7|11656.1|11653.3|11646.7|11670|11669|11632|11631.4|31076
1757023200000|2025-09-04 22:00:00|11652.6|11646|11721.4|11714.8|11759.6|11759|11649.5|11645.9|46135
1757196000000|2025-09-06 22:00:00|11714.2|11706.2|11722|11715.4|11723|11718.8|11712.6|11704.9|464
1757282400000|2025-09-07 22:00:00|11722.5|11715.9|11763.9|11759.3|11765.8|11765|11704.8|11703.9|38133
1757368800000|2025-09-08 22:00:00|11764.2|11759.6|11714.5|11708.1|11780.9|11780|11704.4|11703.8|45411
1757455200000|2025-09-09 22:00:00|11714.6|11708|11704.1|11697.6|11731.2|11730.6|11683.4|11682.6|44968
1757541600000|2025-09-10 22:00:00|11703.2|11696.7|11738|11731.4|11746.1|11745.5|11663.9|11657.9|51110
1757628000000|2025-09-11 22:00:00|11737.9|11731.3|11738.4|11732.6|11747.9|11747.3|11701.7|11701.1|38854
1757800800000|2025-09-13 22:00:00|11739.7|11727.7|11733.6|11727.8|11744.5|11734.1|11732.2|11727|362
1757887200000|2025-09-14 22:00:00|11733.3|11727.4|11769.5|11762.9|11775.2|11774.3|11716.8|11716.2|33026
1757973600000|2025-09-15 22:00:00|11770.1|11763.5|11865.6|11860.1|11878.8|11878.2|11758|11757.4|51664
1758060000000|2025-09-16 22:00:00|11865.8|11859.4|11818.7|11813.1|11919.2|11918.3|11808.9|11808|59944
1758146400000|2025-09-17 22:00:00|11818.8|11813.2|11790.7|11784.1|11848.7|11848.1|11750.3|11749.2|59833
1758232800000|2025-09-18 22:00:00|11789.7|11783.1|11748.7|11742.1|11792.6|11791.8|11729.2|11728.3|48836
1758405600000|2025-09-20 22:00:00|11751.1|11744.1|11751.4|11744.8|11756.8|11745.2|11746.5|11736.8|577
1758492000000|2025-09-21 22:00:00|11751.3|11744.7|11801.9|11795.3|11805.5|11802.2|11726.7|11726.1|45039
1758578400000|2025-09-22 22:00:00|11801.8|11795.2|11817.6|11811|11820.9|11820|11780.6|11777.4|49288
1758664800000|2025-09-23 22:00:00|11817.8|11811.2|11741.6|11736.8|11821.5|11817.8|11728.8|11727.9|52888
1758751200000|2025-09-24 22:00:00|11741.4|11736.7|11663.6|11657|11754.2|11753.6|11646.1|11645.5|59935
1758837600000|2025-09-25 22:00:00|11663.7|11657.1|11701.9|11696.9|11707.3|11706.7|11658.8|11656.7|50821
1759010400000|2025-09-27 22:00:00|11709.4|11697.8|11706.8|11701.5|11710.7|11703.6|11703.2|11696.9|1098
1759096800000|2025-09-28 22:00:00|11707.1|11701.6|11731.3|11724.7|11754.7|11753.8|11704.2|11699.7|46748
1759183200000|2025-09-29 22:00:00|11731.2|11724.6|11739.2|11732.6|11762.4|11761.5|11712.9|11712|53098
1759269600000|2025-09-30 22:00:00|11739.3|11732.7|11736|11729.4|11779|11778.4|11715.9|11715|69548
1759356000000|2025-10-01 22:00:00|11735.9|11729.3|11720.9|11714.3|11758.7|11757.8|11684.1|11682.8|47325
1759442400000|2025-10-02 22:00:00|11721.9|11715.3|11745.1|11738.5|11759|11758.1|11715.7|11712.8|40108
1759615200000|2025-10-04 22:00:00|11721.6|11718.5|11731.3|11724.7|11734.8|11725.6|11721.6|11715.9|587
1759701600000|2025-10-05 22:00:00|11731.1|11724.5|11712.1|11705.5|11732.6|11731|11652.4|11651.8|55029
1759788000000|2025-10-06 22:00:00|11711.5|11704.9|11659.6|11653|11716|11714.1|11648.2|11647.3|44659
1759874400000|2025-10-07 22:00:00|11659.1|11652.5|11631.9|11625.3|11662|11661|11598.8|11598.2|50809
1759960800000|2025-10-08 22:00:00|11633.3|11626.7|11569.3|11562.7|11649|11648.1|11542.7|11542.1|57574
1760047200000|2025-10-09 22:00:00|11569.4|11562.8|11625.3|11618.7|11631.4|11630.2|11557.7|11556.8|55370