820537200000|1996-01-01 23:00:00|36450|36450|36435|36435|36457|36457|36410|36410|0
820623600000|1996-01-02 23:00:00|36435|36435|36315|36315|36435|36435|36280|36280|0
820710000000|1996-01-03 23:00:00|36315|36315|36255|36255|36335|36335|36260|36260|0
820796400000|1996-01-04 23:00:00|36255|36255|36270|36270|36305|36305|36251|36251|0
821055600000|1996-01-07 23:00:00|36270|36270|36330|36330|36340|36340|36270|36270|0
821142000000|1996-01-08 23:00:00|36330|36330|36240|36240|36375|36375|36250|36250|0
821228400000|1996-01-09 23:00:00|36240|36240|36230|36230|36268|36268|36215|36215|0
821314800000|1996-01-10 23:00:00|36230|36230|36275|36275|36293|36293|36230|36230|0
821401200000|1996-01-11 23:00:00|36275|36275|36305|36305|36347|36347|36275|36275|0
821660400000|1996-01-14 23:00:00|36305|36305|36355|36355|36350|36350|36305|36305|0
821746800000|1996-01-15 23:00:00|36355|36355|36390|36390|36440|36440|36355|36355|0
821833200000|1996-01-16 23:00:00|36390|36390|36450|36450|36475|36475|36390|36390|0
821919600000|1996-01-17 23:00:00|36450|36450|36415|36415|36475|36475|36410|36410|0
822006000000|1996-01-18 23:00:00|36415|36415|36475|36475|36493|36493|36415|36415|0
822265200000|1996-01-21 23:00:00|36475|36475|36455|36455|36520|36520|36455|36455|0
822351600000|1996-01-22 23:00:00|36455|36455|36477|36477|36480|36480|36437|36437|0
822438000000|1996-01-23 23:00:00|36477|36477|36505|36505|36510|36510|36470|36470|0
822524400000|1996-01-24 23:00:00|36505|36505|36525|36525|36525|36525|36450|36450|0
822610800000|1996-01-25 23:00:00|36525|36525|36550|36550|36565|36565|36519|36519|0
822870000000|1996-01-28 23:00:00|36550|36550|36515|36515|36565|36565|36520|36520|0
822956400000|1996-01-29 23:00:00|36515|36515|36515|36515|36538|36538|36497|36497|0
823042800000|1996-01-30 23:00:00|36515|36515|36503.5|36503.5|36532|36532|36475|36475|0
823129200000|1996-01-31 23:00:00|36480|36480|36500|36500|36525|36525|36475|36475|0
823215600000|1996-02-01 23:00:00|36500|36500|36460|36460|36520|36520|36470|36470|0
823474800000|1996-02-04 23:00:00|36460|36460|36405|36405|36475|36475|36375|36375|0
823561200000|1996-02-05 23:00:00|36405|36405|36425|36425|36450|36450|36403|36403|0
823647600000|1996-02-06 23:00:00|36425|36425|36420|36420|36455|36455|36418|36418|0
823734000000|1996-02-07 23:00:00|36420|36420|36445|36445|36470|36470|36420|36420|0
823820400000|1996-02-08 23:00:00|36445|36445|36455|36455|36473|36473|36425|36425|0
824079600000|1996-02-11 23:00:00|36455|36455|36470|36470|36503|36503|36455|36455|0
824166000000|1996-02-12 23:00:00|36470|36470|36430|36430|36480|36480|36440|36440|0
824252400000|1996-02-13 23:00:00|36430|36430|36425|36425|36462|36462|36430|36430|0
824338800000|1996-02-14 23:00:00|36425|36425|36700|36700|36720|36720|36425|36425|0
824425200000|1996-02-15 23:00:00|36700|36700|38000|38000|38800|38800|36625|36625|0
824684400000|1996-02-18 23:00:00|38000|38000|38500|38500|38850|38850|37950|37950|0
824770800000|1996-02-19 23:00:00|38500|38500|38750|38750|38800|38800|38400|38400|0
824857200000|1996-02-20 23:00:00|38750|38750|39475|39475|40300|40300|38550|38550|0
824943600000|1996-02-21 23:00:00|39475|39475|38800|38800|39500|39500|38700|38700|0
825030000000|1996-02-22 23:00:00|38800|38800|38400|38400|38925|38925|38325|38325|0
825289200000|1996-02-25 23:00:00|38400|38400|38230|38230|38640|38640|38150|38150|0
825375600000|1996-02-26 23:00:00|38230|38230|38170|38170|38350|38350|38100|38100|0
825462000000|1996-02-27 23:00:00|38170|38170|38200|38200|38225|38225|37880|37880|0
825548400000|1996-02-28 23:00:00|38200|38200|38462.5|38462.5|38725|38725|38200|38200|0
825634800000|1996-02-29 23:00:00|38725|38725|38975|38975|39075|39075|38000|38000|0
825894000000|1996-03-03 23:00:00|38975|38975|38925|38925|39100|39100|38945|38945|0
825980400000|1996-03-04 23:00:00|38925|38925|38715|38715|39680|39680|38650|38650|0
826066800000|1996-03-05 23:00:00|38715|38715|38775|38775|38785|38785|38670|38670|0
826153200000|1996-03-06 23:00:00|38775|38775|39050|39050|39200|39200|38100|38100|0
826239600000|1996-03-07 23:00:00|39050|39050|39200|39200|39400|39400|39050|39050|0
826498800000|1996-03-10 23:00:00|39200|39200|39300|39300|39650|39650|39200|39200|0
826585200000|1996-03-11 23:00:00|39300|39300|39280|39280|39380|39380|39090|39090|0
826671600000|1996-03-12 23:00:00|39280|39280|39000|39000|39400|39400|38890|38890|0
826758000000|1996-03-13 23:00:00|39000|39000|39400|39400|39530|39530|38935|38935|0
826844400000|1996-03-14 23:00:00|39400|39400|39180|39180|39500|39500|39100|39100|0
827103600000|1996-03-17 23:00:00|39180|39180|39280|39280|39375|39375|39180|39180|0
827190000000|1996-03-18 23:00:00|39280|39280|39230|39230|39360|39360|39210|39210|0
827276400000|1996-03-19 23:00:00|39230|39230|39235|39235|39325|39325|39220|39220|0
827362800000|1996-03-20 23:00:00|39235|39235|39225|39225|39240|39240|39070|39070|0
827449200000|1996-03-21 23:00:00|39225|39225|39185|39185|39325|39325|39135|39135|0
827708400000|1996-03-24 23:00:00|39185|39185|39185|39185|39360|39360|39185|39185|0
827794800000|1996-03-25 23:00:00|39185|39185|39400|39400|39445|39445|39185|39185|0
827881200000|1996-03-26 23:00:00|39400|39400|39810|39810|39895|39895|39400|39400|0
827967600000|1996-03-27 23:00:00|39810|39810|39920|39920|40075|40075|39810|39810|0
828054000000|1996-03-28 23:00:00|39920|39920|39900|39900|40080|40080|39720|39720|0
828309600000|1996-03-31 22:00:00|39780|39780|39985|39985|40045|40045|39690|39690|0
828396000000|1996-04-01 22:00:00|39985|39985|40070|40070|40225|40225|39885|39885|0
828482400000|1996-04-02 22:00:00|40070|40070|41250|41250|41401|41401|40070|40070|0
828568800000|1996-04-03 22:00:00|41250|41250|40975|40975|41250|41250|40700|40700|0
828655200000|1996-04-04 22:00:00|40975|40975|40775|40775|40975|40975|40975|40975|0
828914400000|1996-04-07 22:00:00|40775|40775|41175|41175|40775|40775|40750|40750|0
829000800000|1996-04-08 22:00:00|41175|41175|41400|41400|41550|41550|40950|40950|0
829087200000|1996-04-09 22:00:00|41400|41400|41775|41775|41900|41900|41400|41400|0
829173600000|1996-04-10 22:00:00|41775|41775|41475|41475|41775|41775|41300|41300|0
829260000000|1996-04-11 22:00:00|41475|41475|41600|41600|41725|41725|41000|41000|0
829519200000|1996-04-14 22:00:00|41600|41600|42100|42100|42200|42200|41575|41575|0
829605600000|1996-04-15 22:00:00|42100|42100|42225|42225|42550|42550|42070|42070|0
829692000000|1996-04-16 22:00:00|42225|42225|42275|42275|42500|42500|41975|41975|0
829778400000|1996-04-17 22:00:00|42275|42275|42300|42300|42500|42500|42200|42200|0
829864800000|1996-04-18 22:00:00|42300|42300|42625|42625|42750|42750|42250|42250|0
830124000000|1996-04-21 22:00:00|42625|42625|42400|42400|42650|42650|42375|42375|0
830210400000|1996-04-22 22:00:00|42400|42400|42325|42325|42525|42525|42275|42275|0
830296800000|1996-04-23 22:00:00|42325|42325|42600|42600|42700|42700|42250|42250|0
830383200000|1996-04-24 22:00:00|42600|42600|44500|44500|44500|44500|42525|42525|0
830469600000|1996-04-25 22:00:00|44500|44500|43625|43625|45650|45650|43625|43625|0
830728800000|1996-04-28 22:00:00|43625|43625|43600|43600|43875|43875|43000|43000|0
830815200000|1996-04-29 22:00:00|43600|43600|43512.5|43512.5|43925|43925|43100|43100|0
830901600000|1996-04-30 22:00:00|43200|43200|43200|43200|43275|43275|43100|43100|0
830988000000|1996-05-01 22:00:00|43200|43200|43675|43675|43825|43825|43150|43150|0
831074400000|1996-05-02 22:00:00|43675|43675|43704|43704|43900|43900|43575|43575|0
831333600000|1996-05-05 22:00:00|43704|43704|43925|43925|44050|44050|43704|43704|0
831420000000|1996-05-06 22:00:00|43925|43925|43800|43800|44000|44000|43750|43750|0
831506400000|1996-05-07 22:00:00|43800|43800|44875|44875|44900|44900|43425|43425|0
831592800000|1996-05-08 22:00:00|44875|44875|44575|44575|45500|45500|44525|44525|0
831679200000|1996-05-09 22:00:00|44575|44575|43850|43850|44700|44700|43400|43400|0
831938400000|1996-05-12 22:00:00|43850|43850|43600|43600|43950|43950|43200|43200|0
832024800000|1996-05-13 22:00:00|43600|43600|42800|42800|43700|43700|42700|42700|0
832111200000|1996-05-14 22:00:00|42800|42800|43175|43175|43250|43250|42650|42650|0
832197600000|1996-05-15 22:00:00|43175|43175|43500|43500|43700|43700|43175|43175|0
832284000000|1996-05-16 22:00:00|43500|43500|43125|43125|43575|43575|43000|43000|0
832543200000|1996-05-19 22:00:00|43125|43125|43125|43125|43320|43320|42910|42910|0
832629600000|1996-05-20 22:00:00|43125|43125|43100|43100|43300|43300|43100|43100|0
832716000000|1996-05-21 22:00:00|43100|43100|43625|43625|43625|43625|43100|43100|0
832802400000|1996-05-22 22:00:00|43625|43625|43575|43575|43750|43750|43500|43500|0
832888800000|1996-05-23 22:00:00|43575|43575|43550|43550|43700|43700|43400|43400|0
833148000000|1996-05-26 22:00:00|43550|43550|43650|43650|43700|43700|43550|43550|0
833234400000|1996-05-27 22:00:00|43650|43650|43925|43925|43950|43950|43650|43650|0
833320800000|1996-05-28 22:00:00|43925|43925|43800|43800|43951|43951|43725|43725|0
833407200000|1996-05-29 22:00:00|43800|43800|43675|43675|43800|43800|43600|43600|0
833493600000|1996-05-30 22:00:00|43675|43675|43525|43525|43700|43700|43350|43350|0
833752800000|1996-06-02 22:00:00|43475|43475|43525|43525|43675|43675|43375|43375|0
833839200000|1996-06-03 22:00:00|43525|43525|43700|43700|43750|43750|43500|43500|0
833925600000|1996-06-04 22:00:00|43700|43700|43625|43625|43785|43785|43600|43600|0
834012000000|1996-06-05 22:00:00|43625|43625|43450|43450|43750|43750|43450|43450|0
834098400000|1996-06-06 22:00:00|43450|43450|43620|43620|43650|43650|43300|43300|0
834357600000|1996-06-09 22:00:00|43620|43620|43475|43475|43830|43830|43400|43400|0
834444000000|1996-06-10 22:00:00|43475|43475|43480|43480|43700|43700|43275|43275|0
834530400000|1996-06-11 22:00:00|43480|43480|43000|43000|43500|43500|42900|42900|0
834616800000|1996-06-12 22:00:00|43000|43000|43100|43100|43250|43250|43000|43000|0
834703200000|1996-06-13 22:00:00|43100|43100|43425|43425|43600|43600|43000|43000|0
834962400000|1996-06-16 22:00:00|43425|43425|43450|43450|43700|43700|43250|43250|0
835048800000|1996-06-17 22:00:00|43450|43450|43400|43400|43500|43500|43225|43225|0
835135200000|1996-06-18 22:00:00|43400|43400|43530|43530|43600|43600|43350|43350|0
835221600000|1996-06-19 22:00:00|43530|43530|43600|43600|43690|43690|43440|43440|0
835308000000|1996-06-20 22:00:00|43600|43600|43525|43525|43690|43690|43480|43480|0
835567200000|1996-06-23 22:00:00|43525|43525|43500|43500|43650|43650|43350|43350|0
835653600000|1996-06-24 22:00:00|43500|43500|43475|43475|43600|43600|43400|43400|0
835740000000|1996-06-25 22:00:00|43475|43475|43275|43275|43500|43500|43255|43255|0
835826400000|1996-06-26 22:00:00|43275|43275|43350|43350|43420|43420|43170|43170|0
835912800000|1996-06-27 22:00:00|43350|43350|43300|43300|43380|43380|43220|43220|0
836172000000|1996-06-30 22:00:00|43275|43275|43265|43265|43360|43360|43250|43250|0
836258400000|1996-07-01 22:00:00|43265|43265|43285|43285|43350|43350|43225|43225|0
836344800000|1996-07-02 22:00:00|43285|43285|43275|43275|43390|43390|43200|43200|0
836431200000|1996-07-03 22:00:00|43275|43275|43360|43360|43400|43400|43200|43200|0
836517600000|1996-07-04 22:00:00|43360|43360|43350|43350|43505|43505|43210|43210|0
836776800000|1996-07-07 22:00:00|43350|43350|43365|43365|43435|43435|43280|43280|0
836863200000|1996-07-08 22:00:00|43365|43365|43310|43310|43390|43390|43250|43250|0
836949600000|1996-07-09 22:00:00|43310|43310|43385|43385|43380|43380|43200|43200|0
837036000000|1996-07-10 22:00:00|43385|43385|43425|43425|43480|43480|43265|43265|0
837122400000|1996-07-11 22:00:00|43425|43425|44100|44100|44220|44220|43340|43340|0
837381600000|1996-07-14 22:00:00|44100|44100|44200|44200|44455|44455|44100|44100|0
837468000000|1996-07-15 22:00:00|44200|44200|44200|44200|44460|44460|44185|44185|0
837554400000|1996-07-16 22:00:00|44200|44200|43795|43795|44300|44300|43700|43700|0
837640800000|1996-07-17 22:00:00|43795|43795|43850|43850|43900|43900|43550|43550|0
837727200000|1996-07-18 22:00:00|43850|43850|43750|43750|43985|43985|43770|43770|0
837986400000|1996-07-21 22:00:00|43750|43750|43830|43830|43995|43995|43750|43750|0
838072800000|1996-07-22 22:00:00|43830|43830|44280|44280|44350|44350|43800|43800|0
838159200000|1996-07-23 22:00:00|44280|44280|44210|44210|44315|44315|44070|44070|0
838245600000|1996-07-24 22:00:00|44210|44210|44360|44360|44410|44410|44210|44210|0
838332000000|1996-07-25 22:00:00|44360|44360|44520|44520|44675|44675|44345|44345|0
838591200000|1996-07-28 22:00:00|44520|44520|44475|44475|44580|44580|44470|44470|0
838677600000|1996-07-29 22:00:00|44475|44475|44650|44650|44705|44705|44475|44475|0
838764000000|1996-07-30 22:00:00|44650|44650|44885|44885|45200|45200|44570|44570|0
838850400000|1996-07-31 22:00:00|45130|45130|44975|44975|45300|45300|44800|44800|0
838936800000|1996-08-01 22:00:00|44975|44975|44780|44780|45020|45020|44710|44710|0
839196000000|1996-08-04 22:00:00|44780|44780|44615|44615|44810|44810|44500|44500|0
839282400000|1996-08-05 22:00:00|44615|44615|44750|44750|44825|44825|44575|44575|0
839368800000|1996-08-06 22:00:00|44750|44750|44930|44930|45050|45050|44750|44750|0
839455200000|1996-08-07 22:00:00|44930|44930|45300|45300|45350|45350|44900|44900|0
839541600000|1996-08-08 22:00:00|45300|45300|45300|45300|45350|45350|45130|45130|0
839800800000|1996-08-11 22:00:00|45300|45300|45375|45375|45455|45455|45100|45100|0
839887200000|1996-08-12 22:00:00|45375|45375|45350|45350|45480|45480|45130|45130|0
839973600000|1996-08-13 22:00:00|45350|45350|45500|45500|45590|45590|45350|45350|0
840060000000|1996-08-14 22:00:00|45500|45500|45580|45580|45750|45750|45360|45360|0
840146400000|1996-08-15 22:00:00|45580|45580|45400|45400|45700|45700|45350|45350|0
840405600000|1996-08-18 22:00:00|45400|45400|45560|45560|45900|45900|45285|45285|0
840492000000|1996-08-19 22:00:00|45560|45560|45580|45580|45720|45720|45490|45490|0
840578400000|1996-08-20 22:00:00|45580|45580|45590|45590|45690|45690|45480|45480|0
840664800000|1996-08-21 22:00:00|45590|45590|45510|45510|45680|45680|45430|45430|0
840751200000|1996-08-22 22:00:00|45510|45510|45350|45350|45530|45530|45210|45210|0
841010400000|1996-08-25 22:00:00|45350|45350|45290|45290|45400|45400|45240|45240|0
841096800000|1996-08-26 22:00:00|45290|45290|45100|45100|45350|45350|45090|45090|0
841183200000|1996-08-27 22:00:00|45100|45100|45020|45020|45225|45225|44950|44950|0
841269600000|1996-08-28 22:00:00|45020|45020|45065|45065|45175|45175|44980|44980|0
841356000000|1996-08-29 22:00:00|45065|45065|44942.5|44942.5|45085|45085|44800|44800|0
841615200000|1996-09-01 22:00:00|44870|44870|44685|44685|44950|44950|44600|44600|0
841701600000|1996-09-02 22:00:00|44685|44685|44825|44825|44890|44890|44675|44675|0
841788000000|1996-09-03 22:00:00|44825|44825|44850|44850|44875|44875|44715|44715|0
841874400000|1996-09-04 22:00:00|44850|44850|44975|44975|45107|45107|44830|44830|0
841960800000|1996-09-05 22:00:00|44975|44975|45015|45015|45085|45085|44975|44975|0
842220000000|1996-09-08 22:00:00|45015|45015|44880|44880|45060|45060|44875|44875|0
842306400000|1996-09-09 22:00:00|44880|44880|44910|44910|44925|44925|44800|44800|0
842392800000|1996-09-10 22:00:00|44910|44910|44820|44820|44990|44990|44750|44750|0
842479200000|1996-09-11 22:00:00|44820|44820|44940|44940|45030|45030|44800|44800|0
842565600000|1996-09-12 22:00:00|44940|44940|44930|44930|45100|45100|44940|44940|0
842824800000|1996-09-15 22:00:00|44930|44930|44825|44825|44980|44980|44750|44750|0
842911200000|1996-09-16 22:00:00|44825|44825|44840|44840|44870|44870|44800|44800|0
842997600000|1996-09-17 22:00:00|44840|44840|44840|44840|44900|44900|44765|44765|0
843084000000|1996-09-18 22:00:00|44840|44840|44927|44927|44965|44965|44715|44715|0
843170400000|1996-09-19 22:00:00|44927|44927|45000|45000|45030|45030|44825|44825|0
843429600000|1996-09-22 22:00:00|45000|45000|45085|45085|45150|45150|45000|45000|0
843516000000|1996-09-23 22:00:00|45085|45085|45060|45060|45145|45145|45050|45050|0
843602400000|1996-09-24 22:00:00|45060|45060|45120|45120|45140|45140|45040|45040|0
843688800000|1996-09-25 22:00:00|45120|45120|45250|45250|45350|45350|45100|45100|0
843775200000|1996-09-26 22:00:00|45250|45250|45320|45320|45370|45370|45220|45220|0
844034400000|1996-09-29 22:00:00|45320|45320|45235|45235|45370|45370|45100|45100|0
844120800000|1996-09-30 22:00:00|45350|45350|45320|45320|45490|45490|45175|45175|0
844207200000|1996-10-01 22:00:00|45320|45320|45035|45035|45330|45330|44980|44980|0
844293600000|1996-10-02 22:00:00|45035|45035|45260|45260|45385|45385|44940|44940|0
844380000000|1996-10-03 22:00:00|45260|45260|45360|45360|45400|45400|45170|45170|0
844639200000|1996-10-06 22:00:00|45360|45360|45340|45340|45505|45505|45240|45240|0
844725600000|1996-10-07 22:00:00|45340|45340|45320|45320|45375|45375|45280|45280|0
844812000000|1996-10-08 22:00:00|45320|45320|45400|45400|45400|45400|45250|45250|0
844898400000|1996-10-09 22:00:00|45400|45400|45520|45520|45640|45640|45300|45300|0
844984800000|1996-10-10 22:00:00|45520|45520|45410|45410|45535|45535|45340|45340|0
845244000000|1996-10-13 22:00:00|45410|45410|45365|45365|45495|45495|45320|45320|0
845330400000|1996-10-14 22:00:00|45365|45365|45365|45365|45440|45440|45225|45225|0
845416800000|1996-10-15 22:00:00|45365|45365|45500|45500|45515|45515|45365|45365|0
845503200000|1996-10-16 22:00:00|45500|45500|45460|45460|45645|45645|45350|45350|0
845589600000|1996-10-17 22:00:00|45460|45460|45515|45515|45530|45530|45390|45390|0
845848800000|1996-10-20 22:00:00|45515|45515|45650|45650|45700|45700|45490|45490|0
845935200000|1996-10-21 22:00:00|45650|45650|45680|45680|45830|45830|45650|45650|0
846021600000|1996-10-22 22:00:00|45680|45680|45760|45760|45800|45800|45625|45625|0
846108000000|1996-10-23 22:00:00|45760|45760|45840|45840|45865|45865|45725|45725|0
846194400000|1996-10-24 22:00:00|45840|45840|46130|46130|46220|46220|45740|45740|0
846457200000|1996-10-27 23:00:00|46130|46130|46600|46600|46700|46700|46130|46130|0
846543600000|1996-10-28 23:00:00|46600|46600|46910|46910|46940|46940|46590|46590|0
846630000000|1996-10-29 23:00:00|46910|46910|47450|47450|47455|47455|46760|46760|0
846716400000|1996-10-30 23:00:00|47450|47450|47235|47235|47670|47670|46800|46800|0
846802800000|1996-10-31 23:00:00|47030|47030|46780|46780|47175|47175|46550|46550|0
847062000000|1996-11-03 23:00:00|46780|46780|47030|47030|47070|47070|46780|46780|0
847148400000|1996-11-04 23:00:00|47030|47030|47050|47050|47100|47100|46875|46875|0
847234800000|1996-11-05 23:00:00|47050|47050|47090|47090|47175|47175|46925|46925|0
847321200000|1996-11-06 23:00:00|47090|47090|47025|47025|47125|47125|46860|46860|0
847407600000|1996-11-07 23:00:00|47025|47025|47035|47035|47090|47090|46795|46795|0
847666800000|1996-11-10 23:00:00|47035|47035|46900|46900|47180|47180|46930|46930|0
847753200000|1996-11-11 23:00:00|46900|46900|46750|46750|47040|47040|46680|46680|0
847839600000|1996-11-12 23:00:00|46750|46750|46860|46860|46875|46875|46380|46380|0
847926000000|1996-11-13 23:00:00|46860|46860|46875|46875|47000|47000|46760|46760|0
848012400000|1996-11-14 23:00:00|46875|46875|46685|46685|46875|46875|46610|46610|0
848271600000|1996-11-17 23:00:00|46685|46685|46510|46510|46780|46780|46520|46520|0
848358000000|1996-11-18 23:00:00|46510|46510|46245|46245|46555|46555|46200|46200|0
848444400000|1996-11-19 23:00:00|46245|46245|46500|46500|46650|46650|46200|46200|0
848530800000|1996-11-20 23:00:00|46500|46500|45800|45800|46560|46560|45720|45720|0
848617200000|1996-11-21 23:00:00|45800|45800|46120|46120|46265|46265|45800|45800|0
848876400000|1996-11-24 23:00:00|46120|46120|46045|46045|46215|46215|45950|45950|0
848962800000|1996-11-25 23:00:00|46045|46045|45840|45840|46050|46050|45700|45700|0
849049200000|1996-11-26 23:00:00|45840|45840|45530|45530|45840|45840|45435|45435|0
849135600000|1996-11-27 23:00:00|45530|45530|45705|45705|45800|45800|45435|45435|0
849222000000|1996-11-28 23:00:00|45705|45705|45940|45940|46190|46190|45690|45690|0
849481200000|1996-12-01 23:00:00|46050|46050|46390|46390|46490|46490|46025|46025|0
849567600000|1996-12-02 23:00:00|46390|46390|46530|46530|46610|46610|46300|46300|0
849654000000|1996-12-03 23:00:00|46530|46530|46690|46690|46725|46725|46325|46325|0
849740400000|1996-12-04 23:00:00|46690|46690|46690|46690|46850|46850|46590|46590|0
849826800000|1996-12-05 23:00:00|46690|46690|46560|46560|46720|46720|46530|46530|0
850086000000|1996-12-08 23:00:00|46560|46560|46795|46795|46900|46900|46510|46510|0
850172400000|1996-12-09 23:00:00|46795|46795|46785|46785|46900|46900|46740|46740|0
850258800000|1996-12-10 23:00:00|46785|46785|46685|46685|46870|46870|46610|46610|0
850345200000|1996-12-11 23:00:00|46685|46685|47495|47495|47560|47560|46680|46680|0
850431600000|1996-12-12 23:00:00|47495|47495|47270|47270|47500|47500|47240|47240|0
850690800000|1996-12-15 23:00:00|47270|47270|47220|47220|47270|47270|46995|46995|0
850777200000|1996-12-16 23:00:00|47220|47220|47175|47175|47400|47400|47050|47050|0
850863600000|1996-12-17 23:00:00|47175|47175|46770|46770|47290|47290|46655|46655|0
850950000000|1996-12-18 23:00:00|46770|46770|46690|46690|46960|46960|46550|46550|0
851036400000|1996-12-19 23:00:00|46690|46690|46750|46750|46825|46825|46555|46555|0
851295600000|1996-12-22 23:00:00|46750|46750|46885|46885|46945|46945|46670|46670|0
851382000000|1996-12-23 23:00:00|46885|46885|46870|46870|46950|46950|46800|46800|0
851554800000|1996-12-25 23:00:00|46870|46870|46875|46875|46900|46900|46870|46870|0
851641200000|1996-12-26 23:00:00|46875|46875|46760|46760|46881|46881|46720|46720|0
851900400000|1996-12-29 23:00:00|46760|46760|46750|46750|46860|46860|46700|46700|0
851986800000|1996-12-30 23:00:00|46750|46750|46770|46770|46820|46820|46720|46720|0
852159600000|1997-01-01 23:00:00|46775|46775|46920|46920|46990|46990|46775|46775|0
852246000000|1997-01-02 23:00:00|46920|46920|46960|46960|47070|47070|46840|46840|0
852505200000|1997-01-05 23:00:00|46960|46960|46980|46980|47190|47190|46925|46925|0
852591600000|1997-01-06 23:00:00|46980|46980|46580|46580|47020|47020|46550|46550|0
852678000000|1997-01-07 23:00:00|46580|46580|46850|46850|47000|47000|46550|46550|0
852764400000|1997-01-08 23:00:00|46850|46850|46595|46595|46920|46920|46440|46440|0
852850800000|1997-01-09 23:00:00|46595|46595|46800|46800|46830|46830|46490|46490|0
853110000000|1997-01-12 23:00:00|46800|46800|46680|46680|46885|46885|46560|46560|0
853196400000|1997-01-13 23:00:00|46680|46680|46610|46610|46770|46770|46520|46520|0
853282800000|1997-01-14 23:00:00|46610|46610|46450|46450|46690|46690|46330|46330|0
853369200000|1997-01-15 23:00:00|46450|46450|46515|46515|46610|46610|46400|46400|0
853455600000|1997-01-16 23:00:00|46515|46515|46450|46450|46820|46820|46300|46300|0
853714800000|1997-01-19 23:00:00|46450|46450|46410|46410|46575|46575|46350|46350|0
853801200000|1997-01-20 23:00:00|46410|46410|46480|46480|46570|46570|46400|46400|0
853887600000|1997-01-21 23:00:00|46480|46480|46205|46205|46580|46580|46140|46140|0
853974000000|1997-01-22 23:00:00|46205|46205|46130|46130|46296|46296|46080|46080|0
854060400000|1997-01-23 23:00:00|46130|46130|46060|46060|46260|46260|46000|46000|0
854319600000|1997-01-26 23:00:00|46060|46060|45780|45780|46120|46120|45730|45730|0
854406000000|1997-01-27 23:00:00|45780|45780|45650|45650|45850|45850|45600|45600|0
854492400000|1997-01-28 23:00:00|45650|45650|45590|45590|45765|45765|45525|45525|0
854578800000|1997-01-29 23:00:00|45590|45590|45670|45670|45730|45730|45525|45525|0
854665200000|1997-01-30 23:00:00|45670|45670|45647.5|45647.5|45735|45735|45560|45560|0
854924400000|1997-02-02 23:00:00|45590|45590|45240|45240|45620|45620|45220|45220|0
855010800000|1997-02-03 23:00:00|45240|45240|45270|45270|45400|45400|45115|45115|0
855097200000|1997-02-04 23:00:00|45270|45270|44880|44880|45330|45330|44785|44785|0
855183600000|1997-02-05 23:00:00|44880|44880|44650|44650|44910|44910|44570|44570|0
855270000000|1997-02-06 23:00:00|44650|44650|44320|44320|44785|44785|44300|44300|0
855529200000|1997-02-09 23:00:00|44320|44320|43925|43925|44400|44400|43890|43890|0
855615600000|1997-02-10 23:00:00|43925|43925|44180|44180|44540|44540|43775|43775|0
855702000000|1997-02-11 23:00:00|44180|44180|44080|44080|44250|44250|44000|44000|0
855788400000|1997-02-12 23:00:00|44080|44080|44130|44130|44225|44225|43825|43825|0
855874800000|1997-02-13 23:00:00|44130|44130|44140|44140|44280|44280|43930|43930|0
856134000000|1997-02-16 23:00:00|44140|44140|44120|44120|44245|44245|44060|44060|0
856220400000|1997-02-17 23:00:00|44120|44120|44620|44620|44850|44850|44050|44050|0
856306800000|1997-02-18 23:00:00|44620|44620|44750|44750|44970|44970|44400|44400|0
856393200000|1997-02-19 23:00:00|44750|44750|44890|44890|44915|44915|44600|44600|0
856479600000|1997-02-20 23:00:00|44890|44890|44800|44800|44895|44895|44720|44720|0
856738800000|1997-02-23 23:00:00|44800|44800|44160|44160|44815|44815|44150|44150|0
856825200000|1997-02-24 23:00:00|44160|44160|44195|44195|44285|44285|44050|44050|0
856911600000|1997-02-25 23:00:00|44195|44195|44335|44335|44390|44390|44120|44120|0
856998000000|1997-02-26 23:00:00|44335|44335|44720|44720|44750|44750|44300|44300|0
857084400000|1997-02-27 23:00:00|44720|44720|44717.5|44717.5|44835|44835|44600|44600|0
857343600000|1997-03-02 23:00:00|44750|44750|44725|44725|44780|44780|44600|44600|0
857430000000|1997-03-03 23:00:00|44725|44725|44480|44480|44750|44750|44375|44375|0
857516400000|1997-03-04 23:00:00|44480|44480|44450|44450|44615|44615|44400|44400|0
857602800000|1997-03-05 23:00:00|44450|44450|44510|44510|44615|44615|44410|44410|0
857689200000|1997-03-06 23:00:00|44510|44510|44565|44565|44695|44695|44510|44510|0
857948400000|1997-03-09 23:00:00|44565|44565|44300|44300|44650|44650|44215|44215|0
858034800000|1997-03-10 23:00:00|44300|44300|44300|44300|44395|44395|44075|44075|0
858121200000|1997-03-11 23:00:00|44300|44300|44020|44020|44475|44475|44000|44000|0
858207600000|1997-03-12 23:00:00|44020|44020|43975|43975|44075|44075|43890|43890|0
858294000000|1997-03-13 23:00:00|43975|43975|44360|44360|44490|44490|43970|43970|0
858553200000|1997-03-16 23:00:00|44360|44360|44170|44170|44430|44430|44120|44120|0
858639600000|1997-03-17 23:00:00|44170|44170|44150|44150|44255|44255|44080|44080|0
858726000000|1997-03-18 23:00:00|44150|44150|44250|44250|44390|44390|44140|44140|0
858812400000|1997-03-19 23:00:00|44250|44250|44290|44290|44455|44455|44200|44200|0
858898800000|1997-03-20 23:00:00|44290|44290|44235|44235|44320|44320|44200|44200|0
859158000000|1997-03-23 23:00:00|44235|44235|44225|44225|44385|44385|44220|44220|0
859244400000|1997-03-24 23:00:00|44225|44225|44165|44165|44310|44310|44090|44090|0
859330800000|1997-03-25 23:00:00|44165|44165|44200|44200|44285|44285|44100|44100|0
859417200000|1997-03-26 23:00:00|44200|44200|44195|44195|44244|44244|44150|44150|0
859503600000|1997-03-27 23:00:00|44195|44195|44190|44190|44205|44205|44165|44165|0
859759200000|1997-03-30 22:00:00|44190|44190|44232.5|44232.5|44290|44290|44175|44175|0
859845600000|1997-03-31 22:00:00|44170|44170|44115|44115|44280|44280|43900|43900|0
859932000000|1997-04-01 22:00:00|44115|44115|44155|44155|44225|44225|44095|44095|0
860018400000|1997-04-02 22:00:00|44155|44155|44160|44160|44295|44295|44105|44105|0
860104800000|1997-04-03 22:00:00|44160|44160|44110|44110|44190|44190|44065|44065|0
860364000000|1997-04-06 22:00:00|44110|44110|44230|44230|44285|44285|44085|44085|0
860450400000|1997-04-07 22:00:00|44230|44230|44230|44230|44350|44350|44200|44200|0
860536800000|1997-04-08 22:00:00|44230|44230|44330|44330|44380|44380|44230|44230|0
860623200000|1997-04-09 22:00:00|44330|44330|44540|44540|44720|44720|44320|44320|0
860709600000|1997-04-10 22:00:00|44540|44540|44500|44500|44600|44600|44430|44430|0
860968800000|1997-04-13 22:00:00|44500|44500|44560|44560|44570|44570|44450|44450|0
861055200000|1997-04-14 22:00:00|44560|44560|44600|44600|44660|44660|44490|44490|0
861141600000|1997-04-15 22:00:00|44600|44600|44560|44560|44690|44690|44425|44425|0
861228000000|1997-04-16 22:00:00|44560|44560|44510|44510|44695|44695|44500|44500|0
861314400000|1997-04-17 22:00:00|44510|44510|44470|44470|44560|44560|44410|44410|0
861573600000|1997-04-20 22:00:00|44470|44470|44425|44425|44600|44600|44400|44400|0
861660000000|1997-04-21 22:00:00|44425|44425|44415|44415|44600|44600|44400|44400|0
861746400000|1997-04-22 22:00:00|44415|44415|44450|44450|44460|44460|44375|44375|0
861832800000|1997-04-23 22:00:00|44450|44450|44400|44400|44580|44580|44340|44340|0
861919200000|1997-04-24 22:00:00|44400|44400|44400|44400|44600|44600|44385|44385|0
862178400000|1997-04-27 22:00:00|44400|44400|44400|44400|44472|44472|44350|44350|0
862264800000|1997-04-28 22:00:00|44400|44400|44370|44370|44490|44490|44225|44225|0
862351200000|1997-04-29 22:00:00|44370|44370|44392.5|44392.5|44480|44480|44305|44305|0
862437600000|1997-04-30 22:00:00|44450|44450|44445|44445|44600|44600|44400|44400|0
862524000000|1997-05-01 22:00:00|44445|44445|44500|44500|44590|44590|44435|44435|0
862783200000|1997-05-04 22:00:00|44500|44500|44530|44530|44562|44562|44440|44440|0
862869600000|1997-05-05 22:00:00|44530|44530|44540|44540|44570|44570|44485|44485|0
862956000000|1997-05-06 22:00:00|44540|44540|44540|44540|44585|44585|44430|44430|0
863042400000|1997-05-07 22:00:00|44540|44540|44670|44670|44795|44795|44530|44530|0
863128800000|1997-05-08 22:00:00|44670|44670|44600|44600|44685|44685|44580|44580|0
863388000000|1997-05-11 22:00:00|44600|44600|44600|44600|44630|44630|44550|44550|0
863474400000|1997-05-12 22:00:00|44600|44600|44650|44650|44680|44680|44560|44560|0
863560800000|1997-05-13 22:00:00|44650|44650|44835|44835|44880|44880|44600|44600|0
863647200000|1997-05-14 22:00:00|44835|44835|44820|44820|44950|44950|44740|44740|0
863733600000|1997-05-15 22:00:00|44820|44820|44725|44725|44820|44820|44700|44700|0
863992800000|1997-05-18 22:00:00|44725|44725|44610|44610|44790|44790|44600|44600|0
864079200000|1997-05-19 22:00:00|44610|44610|44620|44620|44695|44695|44565|44565|0
864165600000|1997-05-20 22:00:00|44620|44620|44540|44540|44620|44620|44500|44500|0
864252000000|1997-05-21 22:00:00|44540|44540|44675|44675|44700|44700|44530|44530|0
864338400000|1997-05-22 22:00:00|44675|44675|44785|44785|44725|44725|44600|44600|0
864597600000|1997-05-25 22:00:00|44785|44785|44690|44690|44785|44785|44675|44675|0
864684000000|1997-05-26 22:00:00|44690|44690|44700|44700|44770|44770|44680|44680|0
864770400000|1997-05-27 22:00:00|44700|44700|44700|44700|44780|44780|44690|44690|0
864856800000|1997-05-28 22:00:00|44700|44700|44660|44660|44790|44790|44630|44630|0
864943200000|1997-05-29 22:00:00|44660|44660|44630|44630|44730|44730|44530|44530|0
865202400000|1997-06-01 22:00:00|44660|44660|44640|44640|44740|44740|44630|44630|0
865288800000|1997-06-02 22:00:00|44640|44640|44640|44640|44775|44775|44610|44610|0
865375200000|1997-06-03 22:00:00|44640|44640|44740|44740|44795|44795|44620|44620|0
865461600000|1997-06-04 22:00:00|44740|44740|44785|44785|44890|44890|44690|44690|0
865548000000|1997-06-05 22:00:00|44785|44785|44800|44800|44835|44835|44770|44770|0
865807200000|1997-06-08 22:00:00|44800|44800|45040|45040|45100|45100|44800|44800|0
865893600000|1997-06-09 22:00:00|45040|45040|44970|44970|45045|45045|44965|44965|0
865980000000|1997-06-10 22:00:00|44970|44970|44930|44930|44990|44990|44900|44900|0
866066400000|1997-06-11 22:00:00|44930|44930|44980|44980|45010|45010|44930|44930|0
866152800000|1997-06-12 22:00:00|44980|44980|45000|45000|45015|45015|44910|44910|0
866412000000|1997-06-15 22:00:00|45000|45000|44975|44975|45020|45020|44965|44965|0
866498400000|1997-06-16 22:00:00|44975|44975|45050|45050|45110|45110|44925|44925|0
866584800000|1997-06-17 22:00:00|45050|45050|45110|45110|45170|45170|44995|44995|0
866671200000|1997-06-18 22:00:00|45110|45110|45070|45070|45175|45175|45050|45050|0
866757600000|1997-06-19 22:00:00|45070|45070|45080|45080|45165|45165|45025|45025|0
867016800000|1997-06-22 22:00:00|45080|45080|44965|44965|45085|45085|44930|44930|0
867103200000|1997-06-23 22:00:00|44965|44965|45000|45000|45030|45030|44920|44920|0
867189600000|1997-06-24 22:00:00|45000|45000|45000|45000|45100|45100|44985|44985|0
867276000000|1997-06-25 22:00:00|45000|45000|45080|45080|45130|45130|44980|44980|0
867362400000|1997-06-26 22:00:00|45080|45080|45160|45160|45185|45185|45030|45030|0
867621600000|1997-06-29 22:00:00|45160|45160|45230|45230|45360|45360|45100|45100|0
867708000000|1997-06-30 22:00:00|45340|45340|45250|45250|45425|45425|45160|45160|0
867794400000|1997-07-01 22:00:00|45250|45250|45265|45265|45395|45395|45210|45210|0
867880800000|1997-07-02 22:00:00|45265|45265|45180|45180|45315|45315|45190|45190|0
867967200000|1997-07-03 22:00:00|45180|45180|45250|45250|45280|45280|45100|45100|0
868226400000|1997-07-06 22:00:00|45250|45250|45370|45370|45400|45400|45230|45230|0
868312800000|1997-07-07 22:00:00|45370|45370|45500|45500|45550|45550|45345|45345|0
868399200000|1997-07-08 22:00:00|45500|45500|45555|45555|45660|45660|45445|45445|0
868485600000|1997-07-09 22:00:00|45555|45555|45500|45500|45595|45595|45400|45400|0
868572000000|1997-07-10 22:00:00|45500|45500|45435|45435|45565|45565|45400|45400|0
868831200000|1997-07-13 22:00:00|45435|45435|45530|45530|45580|45580|45430|45430|0
868917600000|1997-07-14 22:00:00|45530|45530|45540|45540|45575|45575|45485|45485|0
869004000000|1997-07-15 22:00:00|45540|45540|45520|45520|45555|45555|45500|45500|0
869090400000|1997-07-16 22:00:00|45520|45520|45540|45540|45570|45570|45470|45470|0
869176800000|1997-07-17 22:00:00|45540|45540|45655|45655|45660|45660|45520|45520|0
869436000000|1997-07-20 22:00:00|45655|45655|45670|45670|45740|45740|45605|45605|0
869522400000|1997-07-21 22:00:00|45670|45670|45725|45725|45745|45745|45620|45620|0
869608800000|1997-07-22 22:00:00|45725|45725|45570|45570|45726|45726|45580|45580|0
869695200000|1997-07-23 22:00:00|45570|45570|45500|45500|45645|45645|45495|45495|0
869781600000|1997-07-24 22:00:00|45500|45500|45590|45590|45665|45665|45330|45330|0
870040800000|1997-07-27 22:00:00|45590|45590|45720|45720|45770|45770|45550|45550|0
870127200000|1997-07-28 22:00:00|45720|45720|45800|45800|45925|45925|45710|45710|0
870213600000|1997-07-29 22:00:00|45800|45800|45870|45870|45945|45945|45800|45800|0
870300000000|1997-07-30 22:00:00|45870|45870|46005|46005|46140|46140|45870|45870|0
870386400000|1997-07-31 22:00:00|46030|46030|46345|46345|46430|46430|46030|46030|0
870645600000|1997-08-03 22:00:00|46345|46345|46525|46525|46650|46650|46320|46320|0
870732000000|1997-08-04 22:00:00|46525|46525|46540|46540|46585|46585|46450|46450|0
870818400000|1997-08-05 22:00:00|46540|46540|46730|46730|46810|46810|46480|46480|0
870904800000|1997-08-06 22:00:00|46730|46730|46720|46720|47055|47055|46700|46700|0
870991200000|1997-08-07 22:00:00|46720|46720|46650|46650|47000|47000|46600|46600|0
871250400000|1997-08-10 22:00:00|46650|46650|46600|46600|46720|46720|46580|46580|0
871336800000|1997-08-11 22:00:00|46600|46600|46705|46705|46795|46795|46600|46600|0
871423200000|1997-08-12 22:00:00|46705|46705|46550|46550|46710|46710|46535|46535|0
871509600000|1997-08-13 22:00:00|46550|46550|46810|46810|46885|46885|46550|46550|0
871596000000|1997-08-14 22:00:00|46810|46810|46870|46870|46985|46985|46770|46770|0
871855200000|1997-08-17 22:00:00|46870|46870|46850|46850|46880|46880|46710|46710|0
871941600000|1997-08-18 22:00:00|46850|46850|46980|46980|47025|47025|46835|46835|0
872028000000|1997-08-19 22:00:00|46980|46980|47420|47420|47500|47500|46940|46940|0
872114400000|1997-08-20 22:00:00|47420|47420|47460|47460|47910|47910|47330|47330|0
872200800000|1997-08-21 22:00:00|47460|47460|46890|46890|47480|47480|46850|46850|0
872460000000|1997-08-24 22:00:00|46890|46890|46950|46950|47000|47000|46680|46680|0
872546400000|1997-08-25 22:00:00|46950|46950|46880|46880|47130|47130|46700|46700|0
872632800000|1997-08-26 22:00:00|46880|46880|46980|46980|47030|47030|46800|46800|0
872719200000|1997-08-27 22:00:00|46980|46980|46970|46970|47260|47260|46855|46855|0
872805600000|1997-08-28 22:00:00|46970|46970|46875|46875|46980|46980|46770|46770|0
873064800000|1997-08-31 22:00:00|46910|46910|46980|46980|47100|47100|46880|46880|0
873151200000|1997-09-01 22:00:00|46980|46980|47020|47020|47090|47090|46940|46940|0
873237600000|1997-09-02 22:00:00|47020|47020|46990|46990|47051|47051|46945|46945|0
873324000000|1997-09-03 22:00:00|46990|46990|47000|47000|47070|47070|46950|46950|0
873410400000|1997-09-04 22:00:00|47000|47000|46850|46850|47020|47020|46810|46810|0
873669600000|1997-09-07 22:00:00|46850|46850|46880|46880|46980|46980|46735|46735|0
873756000000|1997-09-08 22:00:00|46880|46880|47000|47000|47195|47195|46870|46870|0
873842400000|1997-09-09 22:00:00|47000|47000|46980|46980|47130|47130|46960|46960|0
873928800000|1997-09-10 22:00:00|46980|46980|46840|46840|47030|47030|46830|46830|0
874015200000|1997-09-11 22:00:00|46840|46840|46850|46850|46985|46985|46840|46840|0
874274400000|1997-09-14 22:00:00|46850|46850|46730|46730|46890|46890|46670|46670|0
874360800000|1997-09-15 22:00:00|46730|46730|46755|46755|46915|46915|46710|46710|0
874447200000|1997-09-16 22:00:00|46755|46755|46880|46880|46925|46925|46740|46740|0
874533600000|1997-09-17 22:00:00|46880|46880|46735|46735|46880|46880|46710|46710|0
874620000000|1997-09-18 22:00:00|46735|46735|46760|46760|46845|46845|46720|46720|0
874879200000|1997-09-21 22:00:00|46760|46760|47035|47035|47140|47140|46745|46745|0
874965600000|1997-09-22 22:00:00|47035|47035|46950|46950|47080|47080|46900|46900|0
875052000000|1997-09-23 22:00:00|46950|46950|46920|46920|46995|46995|46850|46850|0
875138400000|1997-09-24 22:00:00|46920|46920|46795|46795|46970|46970|46750|46750|0
875224800000|1997-09-25 22:00:00|46795|46795|46740|46740|46900|46900|46690|46690|0
875484000000|1997-09-28 22:00:00|46740|46740|46590|46590|46770|46770|46570|46570|0
875570400000|1997-09-29 22:00:00|46590|46590|46585|46585|46660|46660|46510|46510|0
875656800000|1997-09-30 22:00:00|46510|46510|46640|46640|46725|46725|46500|46500|0
875743200000|1997-10-01 22:00:00|46640|46640|46580|46580|46710|46710|46560|46560|0
875829600000|1997-10-02 22:00:00|46580|46580|46670|46670|46800|46800|46560|46560|0
876088800000|1997-10-05 22:00:00|46670|46670|46630|46630|46730|46730|46420|46420|0
876175200000|1997-10-06 22:00:00|46630|46630|46640|46640|46700|46700|46540|46540|0
876261600000|1997-10-07 22:00:00|46640|46640|46665|46665|46795|46795|46580|46580|0
876348000000|1997-10-08 22:00:00|46665|46665|46650|46650|46780|46780|46600|46600|0
876434400000|1997-10-09 22:00:00|46650|46650|46675|46675|46760|46760|46605|46605|0
876693600000|1997-10-12 22:00:00|46675|46675|46660|46660|46695|46695|46520|46520|0
876780000000|1997-10-13 22:00:00|46660|46660|46700|46700|46720|46720|46550|46550|0
876866400000|1997-10-14 22:00:00|46700|46700|46710|46710|46755|46755|46610|46610|0
876952800000|1997-10-15 22:00:00|46710|46710|46840|46840|46983|46983|46610|46610|0
877039200000|1997-10-16 22:00:00|46840|46840|47050|47050|47065|47065|46790|46790|0
877298400000|1997-10-19 22:00:00|47050|47050|46930|46930|47060|47060|46900|46900|0
877384800000|1997-10-20 22:00:00|46930|46930|47030|47030|47020|47020|46870|46870|0
877471200000|1997-10-21 22:00:00|47030|47030|47280|47280|47320|47320|46930|46930|0
877557600000|1997-10-22 22:00:00|47280|47280|47220|47220|47535|47535|47200|47200|0
877644000000|1997-10-23 22:00:00|47220|47220|47510|47510|47500|47500|47170|47170|0
877906800000|1997-10-26 23:00:00|47510|47510|47950|47950|47940|47940|47400|47400|0
877993200000|1997-10-27 23:00:00|47950|47950|48075|48075|48630|48630|47775|47775|0
878079600000|1997-10-28 23:00:00|48075|48075|48220|48220|48350|48350|47900|47900|0
878166000000|1997-10-29 23:00:00|48220|48220|48250|48250|48430|48430|48190|48190|0
878252400000|1997-10-30 23:00:00|48250|48250|48190|48190|48340|48340|48040|48040|0
878511600000|1997-11-02 23:00:00|48130|48130|47880|47880|48160|48160|47780|47780|0
878598000000|1997-11-03 23:00:00|47880|47880|48145|48145|48285|48285|47770|47770|0
878684400000|1997-11-04 23:00:00|48145|48145|48165|48165|48250|48250|48075|48075|0
878770800000|1997-11-05 23:00:00|48165|48165|48245|48245|48250|48250|48120|48120|0
878857200000|1997-11-06 23:00:00|48245|48245|48350|48350|48400|48400|48170|48170|0
879116400000|1997-11-09 23:00:00|48350|48350|48215|48215|48370|48370|48175|48175|0
879202800000|1997-11-10 23:00:00|48215|48215|48130|48130|48275|48275|48070|48070|0
879289200000|1997-11-11 23:00:00|48130|48130|48300|48300|48320|48320|48130|48130|0
879375600000|1997-11-12 23:00:00|48300|48300|48335|48335|48435|48435|48165|48165|0
879462000000|1997-11-13 23:00:00|48335|48335|48500|48500|48740|48740|48250|48250|0
879721200000|1997-11-16 23:00:00|48500|48500|48510|48510|48600|48600|48390|48390|0
879807600000|1997-11-17 23:00:00|48510|48510|48520|48520|48550|48550|48445|48445|0
879894000000|1997-11-18 23:00:00|48520|48520|48590|48590|48695|48695|48500|48500|0
879980400000|1997-11-19 23:00:00|48590|48590|48440|48440|48680|48680|48400|48400|0
880066800000|1997-11-20 23:00:00|48440|48440|48305|48305|48480|48480|48230|48230|0
880326000000|1997-11-23 23:00:00|48305|48305|48370|48370|48480|48480|48300|48300|0
880412400000|1997-11-24 23:00:00|48370|48370|48510|48510|48597|48597|48370|48370|0
880498800000|1997-11-25 23:00:00|48510|48510|48515|48515|48610|48610|48485|48485|0
880585200000|1997-11-26 23:00:00|48515|48515|48450|48450|48585|48585|48400|48400|0
880671600000|1997-11-27 23:00:00|48450|48450|48512.5|48512.5|48575|48575|48450|48450|0
880930800000|1997-11-30 23:00:00|48510|48510|48610|48610|48665|48665|48510|48510|0
881017200000|1997-12-01 23:00:00|48610|48610|48610|48610|48650|48650|48510|48510|0
881103600000|1997-12-02 23:00:00|48610|48610|48550|48550|48690|48690|48510|48510|0
881190000000|1997-12-03 23:00:00|48550|48550|48685|48685|48680|48680|48525|48525|0
881276400000|1997-12-04 23:00:00|48685|48685|48730|48730|48795|48795|48645|48645|0
881535600000|1997-12-07 23:00:00|48730|48730|48600|48600|48750|48750|48570|48570|0
881622000000|1997-12-08 23:00:00|48600|48600|48800|48800|48835|48835|48550|48550|0
881708400000|1997-12-09 23:00:00|48800|48800|48945|48945|48950|48950|48680|48680|0
881794800000|1997-12-10 23:00:00|48945|48945|48935|48935|48955|48955|48795|48795|0
881881200000|1997-12-11 23:00:00|48935|48935|48890|48890|49000|49000|48845|48845|0
882140400000|1997-12-14 23:00:00|48890|48890|48875|48875|48990|48990|48810|48810|0
882226800000|1997-12-15 23:00:00|48875|48875|48820|48820|48920|48920|48765|48765|0
882313200000|1997-12-16 23:00:00|48820|48820|48550|48550|48820|48820|48540|48540|0
882399600000|1997-12-17 23:00:00|48550|48550|48570|48570|48650|48650|48450|48450|0
882486000000|1997-12-18 23:00:00|48570|48570|48630|48630|48690|48690|48495|48495|0
882745200000|1997-12-21 23:00:00|48630|48630|48525|48525|48655|48655|48475|48475|0
882831600000|1997-12-22 23:00:00|48525|48525|48540|48540|48647|48647|48515|48515|0
882918000000|1997-12-23 23:00:00|48540|48540|48525|48525|48670|48670|48525|48525|0
883090800000|1997-12-25 23:00:00|48525|48525|48590|48590|48625|48625|48525|48525|0
883350000000|1997-12-28 23:00:00|48590|48590|48625|48625|48690|48690|48550|48550|0
883436400000|1997-12-29 23:00:00|48625|48625|48605|48605|48635|48635|48525|48525|0
883522800000|1997-12-30 23:00:00|48605|48605|48595|48595|48665|48665|48525|48525|0
883695600000|1998-01-01 23:00:00|48625|48625|48800|48800|48810|48810|48625|48625|0
883954800000|1998-01-04 23:00:00|48800|48800|49135|49135|49160|49160|48700|48700|0
884041200000|1998-01-05 23:00:00|49135|49135|49420|49420|49431|49431|49100|49100|0
884127600000|1998-01-06 23:00:00|49420|49420|49270|49270|49595|49595|49195|49195|0
884214000000|1998-01-07 23:00:00|49270|49270|49470|49470|49500|49500|49250|49250|0
884300400000|1998-01-08 23:00:00|49470|49470|49390|49390|49485|49485|49210|49210|0
884559600000|1998-01-11 23:00:00|49390|49390|49935|49935|49985|49985|49385|49385|0
884646000000|1998-01-12 23:00:00|49935|49935|49490|49490|49940|49940|49635|49635|0
884732400000|1998-01-13 23:00:00|49490|49490|49450|49450|49685|49685|49300|49300|0
884818800000|1998-01-14 23:00:00|49450|49450|49810|49810|49810|49810|49425|49425|0
884905200000|1998-01-15 23:00:00|49810|49810|49730|49730|49895|49895|49620|49620|0
885164400000|1998-01-18 23:00:00|49730|49730|49755|49755|49785|49785|49675|49675|0
885250800000|1998-01-19 23:00:00|49755|49755|49635|49635|49900|49900|49700|49700|0
885337200000|1998-01-20 23:00:00|49635|49635|49555|49555|49775|49775|49550|49550|0
885423600000|1998-01-21 23:00:00|49555|49555|49420|49420|49640|49640|49275|49275|0
885510000000|1998-01-22 23:00:00|49420|49420|49170|49170|49455|49455|49160|49160|0
885769200000|1998-01-25 23:00:00|49170|49170|49150|49150|49170|49170|48800|48800|0
885855600000|1998-01-26 23:00:00|49150|49150|48950|48950|49160|49160|48950|48950|0
885942000000|1998-01-27 23:00:00|48950|48950|49200|49200|49280|49280|48950|48950|0
886028400000|1998-01-28 23:00:00|49200|49200|49250|49250|49380|49380|49130|49130|0
886114800000|1998-01-29 23:00:00|49250|49250|49340|49340|49470|49470|49210|49210|0
886374000000|1998-02-01 23:00:00|49325|49325|49290|49290|49400|49400|49210|49210|0
886460400000|1998-02-02 23:00:00|49290|49290|49295|49295|49345|49345|49200|49200|0
886546800000|1998-02-03 23:00:00|49295|49295|49160|49160|49550|49550|49145|49145|0
886633200000|1998-02-04 23:00:00|49160|49160|49040|49040|49215|49215|48985|48985|0
886719600000|1998-02-05 23:00:00|49040|49040|49000|49000|49200|49200|48885|48885|0
886978800000|1998-02-08 23:00:00|49000|49000|49120|49120|49190|49190|48900|48900|0
887065200000|1998-02-09 23:00:00|49120|49120|49200|49200|49325|49325|49120|49120|0
887151600000|1998-02-10 23:00:00|49200|49200|49320|49320|49330|49330|49200|49200|0
887238000000|1998-02-11 23:00:00|49320|49320|49320|49320|49410|49410|49200|49200|0
887324400000|1998-02-12 23:00:00|49320|49320|49340|49340|49450|49450|49320|49320|0
887583600000|1998-02-15 23:00:00|49340|49340|49300|49300|49425|49425|49300|49300|0
887670000000|1998-02-16 23:00:00|49300|49300|49370|49370|49445|49445|49300|49300|0
887756400000|1998-02-17 23:00:00|49370|49370|49400|49400|49530|49530|49350|49350|0
887842800000|1998-02-18 23:00:00|49400|49400|49405|49405|49550|49550|49370|49370|0
887929200000|1998-02-19 23:00:00|49405|49405|49520|49520|49505|49505|49345|49345|0
888188400000|1998-02-22 23:00:00|49520|49520|49360|49360|49600|49600|49310|49310|0
888274800000|1998-02-23 23:00:00|49360|49360|49360|49360|49480|49480|49300|49300|0
888361200000|1998-02-24 23:00:00|49360|49360|49460|49460|49470|49470|49310|49310|0
888447600000|1998-02-25 23:00:00|49460|49460|49475|49475|49545|49545|49360|49360|0
888534000000|1998-02-26 23:00:00|49475|49475|49367.5|49367.5|49490|49490|49245|49245|0
888793200000|1998-03-01 23:00:00|49400|49400|49265|49265|49440|49440|49260|49260|0
888879600000|1998-03-02 23:00:00|49265|49265|49295|49295|49390|49390|49265|49265|0
888966000000|1998-03-03 23:00:00|49295|49295|49300|49300|49390|49390|49230|49230|0
889052400000|1998-03-04 23:00:00|49300|49300|49585|49585|49625|49625|49210|49210|0
889138800000|1998-03-05 23:00:00|49585|49585|49805|49805|49835|49835|49550|49550|0
889398000000|1998-03-08 23:00:00|49805|49805|49740|49740|49880|49880|49720|49720|0
889484400000|1998-03-09 23:00:00|49740|49740|49730|49730|49865|49865|49700|49700|0
889570800000|1998-03-10 23:00:00|49730|49730|49815|49815|49900|49900|49705|49705|0
889657200000|1998-03-11 23:00:00|49815|49815|49800|49800|49890|49890|49720|49720|0
889743600000|1998-03-12 23:00:00|49800|49800|49660|49660|49895|49895|49635|49635|0
890002800000|1998-03-15 23:00:00|49660|49660|49685|49685|49730|49730|49550|49550|0
890089200000|1998-03-16 23:00:00|49685|49685|49675|49675|49700|49700|49620|49620|0
890175600000|1998-03-17 23:00:00|49675|49675|49760|49760|49760|49760|49660|49660|0
890262000000|1998-03-18 23:00:00|49760|49760|49760|49760|49810|49810|49605|49605|0
890348400000|1998-03-19 23:00:00|49760|49760|49785|49785|49840|49840|49685|49685|0
890607600000|1998-03-22 23:00:00|49785|49785|49760|49760|49815|49815|49730|49730|0
890694000000|1998-03-23 23:00:00|49760|49760|49750|49750|49775|49775|49730|49730|0
890780400000|1998-03-24 23:00:00|49750|49750|49725|49725|49760|49760|49600|49600|0
890866800000|1998-03-25 23:00:00|49725|49725|49700|49700|49750|49750|49680|49680|0
890953200000|1998-03-26 23:00:00|49700|49700|49730|49730|49765|49765|49665|49665|0
891208800000|1998-03-29 22:00:00|49730|49730|50225|50225|50250|50250|49700|49700|0
891295200000|1998-03-30 22:00:00|50225|50225|50285|50285|50400|50400|50170|50170|0
891381600000|1998-03-31 22:00:00|50340|50340|50455|50455|50520|50520|50340|50340|0
891468000000|1998-04-01 22:00:00|50455|50455|50370|50370|50470|50470|50330|50330|0
891554400000|1998-04-02 22:00:00|50370|50370|50350|50350|50485|50485|50302|50302|0
891813600000|1998-04-05 22:00:00|50350|50350|50430|50430|50515|50515|50270|50270|0
891900000000|1998-04-06 22:00:00|50430|50430|50505|50505|50600|50600|50400|50400|0
891986400000|1998-04-07 22:00:00|50505|50505|50400|50400|50565|50565|50375|50375|0
892072800000|1998-04-08 22:00:00|50400|50400|50370|50370|50505|50505|50300|50300|0
892159200000|1998-04-09 22:00:00|50370|50370|50350|50350|50480|50480|50325|50325|0
892418400000|1998-04-12 22:00:00|50350|50350|50322|50322|50360|50360|50345|50345|0
892504800000|1998-04-13 22:00:00|50322|50322|50300|50300|50405|50405|50250|50250|0
892591200000|1998-04-14 22:00:00|50300|50300|50312|50312|50390|50390|50265|50265|0
892677600000|1998-04-15 22:00:00|50312|50312|50430|50430|50545|50545|50300|50300|0
892764000000|1998-04-16 22:00:00|50430|50430|50310|50310|50495|50495|50322|50322|0
893023200000|1998-04-19 22:00:00|50310|50310|50500|50500|50520|50520|50222|50222|0
893109600000|1998-04-20 22:00:00|50500|50500|50440|50440|50500|50500|50350|50350|0
893196000000|1998-04-21 22:00:00|50440|50440|50500|50500|50480|50480|50380|50380|0
893282400000|1998-04-22 22:00:00|50500|50500|50585|50585|50630|50630|50335|50335|0
893368800000|1998-04-23 22:00:00|50585|50585|50510|50510|50660|50660|50490|50490|0
893628000000|1998-04-26 22:00:00|50510|50510|50330|50330|50515|50515|50400|50400|0
893714400000|1998-04-27 22:00:00|50330|50330|50480|50480|50595|50595|50330|50330|0
893800800000|1998-04-28 22:00:00|50480|50480|50505|50505|50535|50535|50405|50405|0
893887200000|1998-04-29 22:00:00|50505|50505|50510|50510|50600|50600|50420|50420|0
893973600000|1998-04-30 22:00:00|50530|50530|50475|50475|50540|50540|50417|50417|0
894232800000|1998-05-03 22:00:00|50475|50475|50570|50570|50670|50670|50475|50475|0
894319200000|1998-05-04 22:00:00|50570|50570|50565|50565|50660|50660|50470|50470|0
894405600000|1998-05-05 22:00:00|50565|50565|50615|50615|50610|50610|50500|50500|0
894492000000|1998-05-06 22:00:00|50615|50615|50620|50620|50705|50705|50515|50515|0
894578400000|1998-05-07 22:00:00|50620|50620|50610|50610|50650|50650|50550|50550|0
894837600000|1998-05-10 22:00:00|50610|50610|50575|50575|50695|50695|50550|50550|0
894924000000|1998-05-11 22:00:00|50575|50575|50760|50760|50770|50770|50555|50555|0
895010400000|1998-05-12 22:00:00|50760|50760|50775|50775|50830|50830|50650|50650|0
895096800000|1998-05-13 22:00:00|50775|50775|50820|50820|50895|50895|50615|50615|0
895183200000|1998-05-14 22:00:00|50820|50820|50870|50870|50880|50880|50670|50670|0
895442400000|1998-05-17 22:00:00|50870|50870|50980|50980|51024|51024|50770|50770|0
895528800000|1998-05-18 22:00:00|50980|50980|50938|50938|51028|51028|50760|50760|0
895615200000|1998-05-19 22:00:00|50938|50938|51020|51020|51120|51120|50825|50825|0
895701600000|1998-05-20 22:00:00|51020|51020|50755|50755|51080|51080|50710|50710|0
895788000000|1998-05-21 22:00:00|50755|50755|51250|51250|51500|51500|50730|50730|0
896047200000|1998-05-24 22:00:00|51250|51250|51370|51370|51600|51600|51150|51150|0
896133600000|1998-05-25 22:00:00|51370|51370|51150|51150|51465|51465|51070|51070|0
896220000000|1998-05-26 22:00:00|51150|51150|51400|51400|51570|51570|51100|51100|0
896306400000|1998-05-27 22:00:00|51400|51400|51780|51780|51900|51900|51300|51300|0
896392800000|1998-05-28 22:00:00|51780|51780|51667.5|51667.5|52005|52005|51330|51330|0
896652000000|1998-05-31 22:00:00|51520|51520|52060|52060|52155|52155|51500|51500|0
896738400000|1998-06-01 22:00:00|52060|52060|51280|51280|52080|52080|51264|51264|0
896824800000|1998-06-02 22:00:00|51280|51280|51000|51000|51500|51500|50800|50800|0
896911200000|1998-06-03 22:00:00|51000|51000|50980|50980|51195|51195|51000|51000|0
896997600000|1998-06-04 22:00:00|50980|50980|51300|51300|51370|51370|50950|50950|0
897256800000|1998-06-07 22:00:00|51300|51300|51400|51400|51630|51630|51200|51200|0
897343200000|1998-06-08 22:00:00|51400|51400|51720|51720|51675|51675|51400|51400|0
897429600000|1998-06-09 22:00:00|51720|51720|52225|52225|52200|52200|51720|51720|0
897516000000|1998-06-10 22:00:00|52225|52225|52550|52550|52665|52665|51810|51810|0
897602400000|1998-06-11 22:00:00|52550|52550|53120|53120|53400|53400|52195|52195|0
897861600000|1998-06-14 22:00:00|53120|53120|53870|53870|54100|54100|52950|52950|0
897948000000|1998-06-15 22:00:00|53870|53870|53400|53400|53870|53870|53200|53200|0
898034400000|1998-06-16 22:00:00|53400|53400|53100|53100|53740|53740|53000|53000|0
898120800000|1998-06-17 22:00:00|53100|53100|54070|54070|54184|54184|52600|52600|0
898207200000|1998-06-18 22:00:00|54070|54070|54600|54600|55200|55200|54070|54070|0
898466400000|1998-06-21 22:00:00|54600|54600|55150|55150|55500|55500|54550|54550|0
898552800000|1998-06-22 22:00:00|55150|55150|54700|54700|55150|55150|54350|54350|0
898639200000|1998-06-23 22:00:00|54700|54700|54375|54375|55300|55300|54100|54100|0
898725600000|1998-06-24 22:00:00|54375|54375|56350|56350|56400|56400|54200|54200|0
898812000000|1998-06-25 22:00:00|56350|56350|58500|58500|59605|59605|55900|55900|0
899071200000|1998-06-28 22:00:00|58500|58500|58600|58600|61550|61550|58000|58000|0
899157600000|1998-06-29 22:00:00|58600|58600|58950|58950|60250|60250|57650|57650|0
899244000000|1998-06-30 22:00:00|59600|59600|60000|60000|62000|62000|59500|59500|0
899330400000|1998-07-01 22:00:00|60000|60000|63400|63400|63500|63500|59850|59850|0
899416800000|1998-07-02 22:00:00|63400|63400|63800|63800|64300|64300|62500|62500|0
899676000000|1998-07-05 22:00:00|63800|63800|64500|64500|67500|67500|63800|63800|0
899762400000|1998-07-06 22:00:00|64500|64500|61500|61500|64550|64550|60850|60850|0
899848800000|1998-07-07 22:00:00|61500|61500|61100|61100|62400|62400|60400|60400|0
899935200000|1998-07-08 22:00:00|61100|61100|62520|62520|63000|63000|60900|60900|0
900021600000|1998-07-09 22:00:00|62520|62520|63600|63600|64400|64400|62350|62350|0
900280800000|1998-07-12 22:00:00|63600|63600|61300|61300|64300|64300|61000|61000|0
900367200000|1998-07-13 22:00:00|61300|61300|59700|59700|61600|61600|59550|59550|0
900453600000|1998-07-14 22:00:00|59700|59700|61050|61050|61400|61400|59100|59100|0
900540000000|1998-07-15 22:00:00|61050|61050|61900|61900|62050|62050|60500|60500|0
900626400000|1998-07-16 22:00:00|61900|61900|63250|63250|64050|64050|61500|61500|0
900885600000|1998-07-19 22:00:00|63250|63250|62000|62000|64600|64600|62000|62000|0
900972000000|1998-07-20 22:00:00|62000|62000|63450|63450|63550|63550|61750|61750|0
901058400000|1998-07-21 22:00:00|63450|63450|62200|62200|64100|64100|62000|62000|0
901144800000|1998-07-22 22:00:00|62200|62200|62200|62200|62800|62800|61300|61300|0
901231200000|1998-07-23 22:00:00|62200|62200|61500|61500|62750|62750|61200|61200|0
901490400000|1998-07-26 22:00:00|61500|61500|62500|62500|63000|63000|61400|61400|0
901576800000|1998-07-27 22:00:00|62500|62500|62300|62300|63250|63250|61950|61950|0
901663200000|1998-07-28 22:00:00|62300|62300|61600|61600|62600|62600|61250|61250|0
901749600000|1998-07-29 22:00:00|61600|61600|61300|61300|61900|61900|60650|60650|0
901836000000|1998-07-30 22:00:00|61300|61300|61225|61225|61650|61650|60800|60800|0
902095200000|1998-08-02 22:00:00|61100|61100|61800|61800|61805|61805|60850|60850|0
902181600000|1998-08-03 22:00:00|61800|61800|61600|61600|62450|62450|61250|61250|0
902268000000|1998-08-04 22:00:00|61600|61600|61500|61500|61800|61800|61200|61200|0
902354400000|1998-08-05 22:00:00|61500|61500|62000|62000|62405|62405|60900|60900|0
902440800000|1998-08-06 22:00:00|62000|62000|62800|62800|63200|63200|61850|61850|0
902700000000|1998-08-09 22:00:00|62800|62800|62700|62700|62875|62875|61850|61850|0
902786400000|1998-08-10 22:00:00|62700|62700|63400|63400|64225|64225|62700|62700|0
902872800000|1998-08-11 22:00:00|63400|63400|64150|64150|63900|63900|62200|62200|0
902959200000|1998-08-12 22:00:00|64150|64150|62700|62700|64600|64600|62700|62700|0
903045600000|1998-08-13 22:00:00|62700|62700|62800|62800|63305|63305|62300|62300|0
903304800000|1998-08-16 22:00:00|62800|62800|62600|62600|63700|63700|62287|62287|0
903391200000|1998-08-17 22:00:00|62600|62600|62400|62400|62825|62825|62100|62100|0
903477600000|1998-08-18 22:00:00|62400|62400|63000|63000|63600|63600|61950|61950|0
903564000000|1998-08-19 22:00:00|63000|63000|63500|63500|63800|63800|62800|62800|0
903650400000|1998-08-20 22:00:00|63500|63500|63500|63500|63750|63750|62750|62750|0
903909600000|1998-08-23 22:00:00|63500|63500|62700|62700|64150|64150|62650|62650|0
903996000000|1998-08-24 22:00:00|62700|62700|62650|62650|63200|63200|61800|61800|0
904082400000|1998-08-25 22:00:00|62650|62650|63850|63850|63950|63950|62600|62600|0
904168800000|1998-08-26 22:00:00|63850|63850|66300|66300|66905|66905|63550|63550|0
904255200000|1998-08-27 22:00:00|66300|66300|65000|65000|68400|68400|64150|64150|0
904514400000|1998-08-30 22:00:00|65000|65000|64575|64575|65150|65150|64000|64000|0
904600800000|1998-08-31 22:00:00|65050|65050|62300|62300|65500|65500|62100|62100|0
904687200000|1998-09-01 22:00:00|62300|62300|62300|62300|62800|62800|61400|61400|0
904773600000|1998-09-02 22:00:00|62300|62300|62300|62300|62405|62405|61550|61550|0
904860000000|1998-09-03 22:00:00|62300|62300|61900|61900|62875|62875|61400|61400|0
905119200000|1998-09-06 22:00:00|61900|61900|61000|61000|62150|62150|61050|61050|0
905205600000|1998-09-07 22:00:00|61000|61000|62000|62000|62800|62800|61000|61000|0
905292000000|1998-09-08 22:00:00|62000|62000|62050|62050|62855|62855|62000|62000|0
905378400000|1998-09-09 22:00:00|62050|62050|63000|63000|63050|63050|61800|61800|0
905464800000|1998-09-10 22:00:00|63000|63000|62550|62550|63500|63500|62400|62400|0
905724000000|1998-09-13 22:00:00|62550|62550|62100|62100|62701|62701|62100|62100|0
905810400000|1998-09-14 22:00:00|62100|62100|61550|61550|62300|62300|61200|61200|0
905896800000|1998-09-15 22:00:00|61550|61550|60950|60950|61550|61550|60700|60700|0
905983200000|1998-09-16 22:00:00|60950|60950|61200|61200|61600|61600|60730|60730|0
906069600000|1998-09-17 22:00:00|61200|61200|61200|61200|61700|61700|61200|61200|0
906328800000|1998-09-20 22:00:00|61200|61200|61150|61150|61405|61405|60800|60800|0
906415200000|1998-09-21 22:00:00|61150|61150|59350|59350|61300|61300|59050|59050|0
906501600000|1998-09-22 22:00:00|59350|59350|58950|58950|59750|59750|58400|58400|0
906588000000|1998-09-23 22:00:00|58950|58950|57800|57800|58950|58950|57300|57300|0
906674400000|1998-09-24 22:00:00|57800|57800|58350|58350|58600|58600|57800|57800|0
906933600000|1998-09-27 22:00:00|58350|58350|58200|58200|58700|58700|57900|57900|0
907020000000|1998-09-28 22:00:00|58200|58200|58250|58250|58530|58530|57750|57750|0
907106400000|1998-09-29 22:00:00|58250|58250|58750|58750|59400|59400|58100|58100|0
907192800000|1998-09-30 22:00:00|59350|59350|61300|61300|61300|61300|59200|59200|0
907279200000|1998-10-01 22:00:00|61300|61300|60400|60400|61800|61800|60200|60200|0
907538400000|1998-10-04 22:00:00|60400|60400|60500|60500|60850|60850|60000|60000|0
907624800000|1998-10-05 22:00:00|60500|60500|59650|59650|60525|60525|59700|59700|0
907711200000|1998-10-06 22:00:00|59650|59650|57150|57150|60000|60000|57200|57200|0
907797600000|1998-10-07 22:00:00|57150|57150|57800|57800|58300|58300|56800|56800|0
907884000000|1998-10-08 22:00:00|57800|57800|57600|57600|58425|58425|57600|57600|0
908143200000|1998-10-11 22:00:00|57600|57600|57750|57750|57975|57975|57100|57100|0
908229600000|1998-10-12 22:00:00|57750|57750|57700|57700|58250|58250|57500|57500|0
908316000000|1998-10-13 22:00:00|57700|57700|56550|56550|58225|58225|56450|56450|0
908402400000|1998-10-14 22:00:00|56550|56550|55700|55700|56850|56850|55700|55700|0
908488800000|1998-10-15 22:00:00|55700|55700|56700|56700|57300|57300|55600|55600|0
908748000000|1998-10-18 22:00:00|56700|56700|56500|56500|57000|57000|56350|56350|0
908834400000|1998-10-19 22:00:00|56500|56500|56950|56950|57450|57450|56400|56400|0
908920800000|1998-10-20 22:00:00|56950|56950|57150|57150|57800|57800|56450|56450|0
909007200000|1998-10-21 22:00:00|57150|57150|57050|57050|57450|57450|56900|56900|0
909093600000|1998-10-22 22:00:00|57050|57050|57300|57300|57600|57600|57000|57000|0
909356400000|1998-10-25 23:00:00|57300|57300|57150|57150|57850|57850|56600|56600|0
909442800000|1998-10-26 23:00:00|57150|57150|57450|57450|57800|57800|57050|57050|0
909529200000|1998-10-27 23:00:00|57450|57450|57250|57250|57705|57705|57200|57200|0
909615600000|1998-10-28 23:00:00|57250|57250|57150|57150|57350|57350|56775|56775|0
909702000000|1998-10-29 23:00:00|57150|57150|56452.5|56452.5|57150|57150|55755|55755|0
909961200000|1998-11-01 23:00:00|55550|55550|56225|56225|56350|56350|55500|55500|0
910047600000|1998-11-02 23:00:00|56225|56225|56000|56000|56575|56575|55800|55800|0
910134000000|1998-11-03 23:00:00|56000|56000|55700|55700|56175|56175|55450|55450|0
910220400000|1998-11-04 23:00:00|55700|55700|55700|55700|56100|56100|55600|55600|0
910306800000|1998-11-05 23:00:00|55700|55700|54800|54800|55801|55801|54750|54750|0
910566000000|1998-11-08 23:00:00|54800|54800|55750|55750|55850|55850|54800|54800|0
910652400000|1998-11-09 23:00:00|55750|55750|56500|56500|56550|56550|55500|55500|0
910738800000|1998-11-10 23:00:00|56500|56500|57100|57100|57300|57300|56150|56150|0
910825200000|1998-11-11 23:00:00|57100|57100|57050|57050|57700|57700|56900|56900|0
910911600000|1998-11-12 23:00:00|57050|57050|56850|56850|57515|57515|56800|56800|0
911170800000|1998-11-15 23:00:00|56850|56850|56650|56650|57350|57350|56450|56450|0
911257200000|1998-11-16 23:00:00|56650|56650|56800|56800|56940|56940|56350|56350|0
911343600000|1998-11-17 23:00:00|56800|56800|56750|56750|56920|56920|56550|56550|0
911430000000|1998-11-18 23:00:00|56750|56750|56300|56300|56900|56900|56250|56250|0
911516400000|1998-11-19 23:00:00|56300|56300|56100|56100|56550|56550|56000|56000|0
911775600000|1998-11-22 23:00:00|56100|56100|56800|56800|56815|56815|56000|56000|0
911862000000|1998-11-23 23:00:00|56800|56800|56800|56800|57100|57100|56600|56600|0
911948400000|1998-11-24 23:00:00|56800|56800|56700|56700|56965|56965|56600|56600|0
912034800000|1998-11-25 23:00:00|56700|56700|56900|56900|56925|56925|56680|56680|0
912121200000|1998-11-26 23:00:00|56900|56900|56950|56950|57350|57350|56750|56750|0
912380400000|1998-11-29 23:00:00|56950|56950|56962.5|56962.5|57250|57250|56675|56675|0
912466800000|1998-11-30 23:00:00|56870|56870|56500|56500|56900|56900|56450|56450|0
912553200000|1998-12-01 23:00:00|56500|56500|56730|56730|56800|56800|56200|56200|0
912639600000|1998-12-02 23:00:00|56730|56730|57050|57050|57450|57450|56550|56550|0
912726000000|1998-12-03 23:00:00|57050|57050|58600|58600|58905|58905|56850|56850|0
912985200000|1998-12-06 23:00:00|58600|58600|58900|58900|59455|59455|58550|58550|0
913071600000|1998-12-07 23:00:00|58900|58900|60100|60100|60405|60405|58800|58800|0
913158000000|1998-12-08 23:00:00|60100|60100|60050|60050|60700|60700|59600|59600|0
913244400000|1998-12-09 23:00:00|60050|60050|59500|59500|60075|60075|59300|59300|0
913330800000|1998-12-10 23:00:00|59500|59500|59570|59570|59755|59755|59100|59100|0
913590000000|1998-12-13 23:00:00|59570|59570|60400|60400|60350|60350|59470|59470|0
913676400000|1998-12-14 23:00:00|60400|60400|60100|60100|60850|60850|60100|60100|0
913762800000|1998-12-15 23:00:00|60100|60100|60150|60150|60300|60300|59700|59700|0
913849200000|1998-12-16 23:00:00|60150|60150|58600|58600|60200|60200|58000|58000|0
913935600000|1998-12-17 23:00:00|58600|58600|59000|59000|59450|59450|58425|58425|0
914194800000|1998-12-20 23:00:00|59000|59000|59050|59050|59350|59350|58600|58600|0
914281200000|1998-12-21 23:00:00|59050|59050|59100|59100|59250|59250|58800|58800|0
914367600000|1998-12-22 23:00:00|59100|59100|59100|59100|59255|59255|58700|58700|0
914454000000|1998-12-23 23:00:00|59100|59100|59000|59000|59250|59250|59000|59000|0
914799600000|1998-12-27 23:00:00|59000|59000|58800|58800|59000|59000|58650|58650|0
914886000000|1998-12-28 23:00:00|58800|58800|58550|58550|58900|58900|58100|58100|0
914972400000|1998-12-29 23:00:00|58550|58550|58650|58650|59000|59000|58500|58500|0
915058800000|1998-12-30 23:00:00|58650|58650|58680|58680|58885|58885|58475|58475|0
915404400000|1999-01-03 23:00:00|58850|58850|58400|58400|59060|59060|58420|58420|0
915490800000|1999-01-04 23:00:00|58400|58400|57650|57650|58650|58650|57350|57350|0
915577200000|1999-01-05 23:00:00|57650|57650|57000|57000|57650|57650|56650|56650|0
915663600000|1999-01-06 23:00:00|57000|57000|58100|58100|58865|58865|56800|56800|0
915750000000|1999-01-07 23:00:00|58100|58100|58250|58250|58330|58330|57600|57600|0
916009200000|1999-01-10 23:00:00|58250|58250|59700|59700|60155|60155|58050|58050|0
916095600000|1999-01-11 23:00:00|59700|59700|60650|60650|60550|60550|59400|59400|0
916182000000|1999-01-12 23:00:00|60650|60650|61550|61550|62306|62306|60600|60600|0
916268400000|1999-01-13 23:00:00|61550|61550|63100|63100|63295|63295|60800|60800|0
916354800000|1999-01-14 23:00:00|63100|63100|59500|59500|63200|63200|59200|59200|0
916614000000|1999-01-17 23:00:00|59500|59500|60000|60000|60100|60100|59200|59200|0
916700400000|1999-01-18 23:00:00|60000|60000|60350|60350|60800|60800|59900|59900|0
916786800000|1999-01-19 23:00:00|60350|60350|60200|60200|60350|60350|59675|59675|0
916873200000|1999-01-20 23:00:00|60200|60200|60700|60700|60925|60925|60050|60050|0
916959600000|1999-01-21 23:00:00|60700|60700|60400|60400|61250|61250|60000|60000|0
917218800000|1999-01-24 23:00:00|60400|60400|60350|60350|61000|61000|60250|60250|0
917305200000|1999-01-25 23:00:00|60350|60350|60050|60050|60830|60830|59850|59850|0
917391600000|1999-01-26 23:00:00|60050|60050|60350|60350|60305|60305|59600|59600|0
917478000000|1999-01-27 23:00:00|60350|60350|60250|60250|60600|60600|60200|60200|0
917564400000|1999-01-28 23:00:00|60250|60250|60399.5|60399.5|60800|60800|59999|59999|0
917823600000|1999-01-31 23:00:00|60533|60533|60250|60250|60600|60600|60150|60150|0
917910000000|1999-02-01 23:00:00|60250|60250|60050|60050|60325|60325|59800|59800|0
917996400000|1999-02-02 23:00:00|60050|60050|60050|60050|60200|60200|59824|59824|0
918082800000|1999-02-03 23:00:00|60050|60050|60250|60250|60505|60505|59906|59906|0
918169200000|1999-02-04 23:00:00|60250|60250|59200|59200|60450|60450|59050|59050|0
918428400000|1999-02-07 23:00:00|59200|59200|59900|59900|60200|60200|59200|59200|0
918514800000|1999-02-08 23:00:00|59900|59900|60805|60805|61105|61105|59800|59800|0
918601200000|1999-02-09 23:00:00|60805|60805|60900|60900|61550|61550|60700|60700|0
918687600000|1999-02-10 23:00:00|60900|60900|60873|60873|60900|60900|60350|60350|0
918774000000|1999-02-11 23:00:00|60873|60873|60950|60950|61100|61100|60500|60500|0
919033200000|1999-02-14 23:00:00|60950|60950|61200|61200|61300|61300|60700|60700|0
919119600000|1999-02-15 23:00:00|61200|61200|61400|61400|61700|61700|61150|61150|0
919206000000|1999-02-16 23:00:00|61400|61400|61600|61600|61705|61705|61000|61000|0
919292400000|1999-02-17 23:00:00|61600|61600|61700|61700|62000|62000|61200|61200|0
919378800000|1999-02-18 23:00:00|61700|61700|62500|62500|62690|62690|61600|61600|0
919638000000|1999-02-21 23:00:00|62500|62500|62100|62100|62725|62725|61800|61800|0
919724400000|1999-02-22 23:00:00|62100|62100|62125|62125|62300|62300|61700|61700|0
919810800000|1999-02-23 23:00:00|62125|62125|61950|61950|62350|62350|61550|61550|0
919897200000|1999-02-24 23:00:00|61950|61950|61750|61750|62125|62125|61500|61500|0
919983600000|1999-02-25 23:00:00|61750|61750|61775|61775|61950|61950|61600|61600|0
920242800000|1999-02-28 23:00:00|61750|61750|62350|62350|62400|62400|61400|61400|0
920329200000|1999-03-01 23:00:00|62350|62350|62200|62200|62600|62600|62000|62000|0
920415600000|1999-03-02 23:00:00|62200|62200|62350|62350|62450|62450|62200|62200|0
920502000000|1999-03-03 23:00:00|62350|62350|62250|62250|62500|62500|62100|62100|0
920588400000|1999-03-04 23:00:00|62250|62250|61900|61900|62250|62250|61750|61750|0
920847600000|1999-03-07 23:00:00|61900|61900|61650|61650|62030|62030|61650|61650|0
920934000000|1999-03-08 23:00:00|61650|61650|61600|61600|61800|61800|61200|61200|0
921020400000|1999-03-09 23:00:00|61600|61600|61400|61400|61700|61700|61300|61300|0
921106800000|1999-03-10 23:00:00|61400|61400|61300|61300|61615|61615|61100|61100|0
921193200000|1999-03-11 23:00:00|61300|61300|61900|61900|62150|62150|61300|61300|0
921452400000|1999-03-14 23:00:00|61900|61900|62150|62150|62300|62300|61800|61800|0
921538800000|1999-03-15 23:00:00|62150|62150|62450|62450|62700|62700|62020|62020|0
921625200000|1999-03-16 23:00:00|62450|62450|62150|62150|62850|62850|62000|62000|0
921711600000|1999-03-17 23:00:00|62150|62150|62325|62325|62505|62505|62100|62100|0
921798000000|1999-03-18 23:00:00|62325|62325|61750|61750|62325|62325|61750|61750|0
922057200000|1999-03-21 23:00:00|61750|61750|61800|61800|61850|61850|61600|61600|0
922143600000|1999-03-22 23:00:00|61800|61800|62350|62350|62375|62375|61700|61700|0
922230000000|1999-03-23 23:00:00|62350|62350|62100|62100|62450|62450|61825|61825|0
922316400000|1999-03-24 23:00:00|62100|62100|62000|62000|62200|62200|61900|61900|0
922402800000|1999-03-25 23:00:00|62000|62000|62400|62400|62625|62625|61875|61875|0
922658400000|1999-03-28 22:00:00|62400|62400|62100|62100|62425|62425|62000|62000|0
922744800000|1999-03-29 22:00:00|62100|62100|61875|61875|62300|62300|61750|61750|0
922831200000|1999-03-30 22:00:00|61875|61875|61725|61725|62050|62050|61400|61400|0
922917600000|1999-03-31 22:00:00|61500|61500|61550|61550|61900|61900|61400|61400|0
923004000000|1999-04-01 22:00:00|61550|61550|61500|61500|61650|61650|61550|61550|0
923263200000|1999-04-04 22:00:00|61500|61500|61700|61700|61700|61700|61500|61500|0
923349600000|1999-04-05 22:00:00|61700|61700|61650|61650|62000|62000|61575|61575|0
923436000000|1999-04-06 22:00:00|61650|61650|61900|61900|61935|61935|61600|61600|0
923522400000|1999-04-07 22:00:00|61900|61900|62150|62150|62315|62315|61700|61700|0
923608800000|1999-04-08 22:00:00|62150|62150|61750|61750|62150|62150|61625|61625|0
923868000000|1999-04-11 22:00:00|61750|61750|61600|61600|61770|61770|61450|61450|0
923954400000|1999-04-12 22:00:00|61600|61600|61000|61000|61630|61630|60950|60950|0
924040800000|1999-04-13 22:00:00|61000|61000|60700|60700|61020|61020|60400|60400|0
924127200000|1999-04-14 22:00:00|60700|60700|60900|60900|61040|61040|60500|60500|0
924213600000|1999-04-15 22:00:00|60900|60900|60800|60800|61300|61300|60700|60700|0
924472800000|1999-04-18 22:00:00|60800|60800|60350|60350|60900|60900|60300|60300|0
924559200000|1999-04-19 22:00:00|60350|60350|60680|60680|60785|60785|60100|60100|0
924645600000|1999-04-20 22:00:00|60680|60680|60800|60800|61020|61020|60600|60600|0
924732000000|1999-04-21 22:00:00|60800|60800|60825|60825|60875|60875|60575|60575|0
924818400000|1999-04-22 22:00:00|60825|60825|60825|60825|61200|61200|60600|60600|0
925077600000|1999-04-25 22:00:00|60825|60825|60650|60650|60900|60900|60500|60500|0
925164000000|1999-04-26 22:00:00|60650|60650|60600|60600|60750|60750|60575|60575|0
925250400000|1999-04-27 22:00:00|60600|60600|60500|60500|60750|60750|60300|60300|0
925336800000|1999-04-28 22:00:00|60500|60500|60450|60450|60700|60700|60375|60375|0
925423200000|1999-04-29 22:00:00|60450|60450|60695|60695|61090|61090|60300|60300|0
925682400000|1999-05-02 22:00:00|60650|60650|60550|60550|60975|60975|60475|60475|0
925768800000|1999-05-03 22:00:00|60550|60550|60675|60675|60675|60675|60500|60500|0
925855200000|1999-05-04 22:00:00|60675|60675|61075|61075|61150|61150|60575|60575|0
925941600000|1999-05-05 22:00:00|61075|61075|60800|60800|61200|61200|60600|60600|0
926028000000|1999-05-06 22:00:00|60800|60800|61300|61300|61565|61565|60750|60750|0
926287200000|1999-05-09 22:00:00|61300|61300|61650|61650|61750|61750|61190|61190|0
926373600000|1999-05-10 22:00:00|61650|61650|61650|61650|61792|61792|61400|61400|0
926460000000|1999-05-11 22:00:00|61650|61650|62000|62000|62200|62200|61500|61500|0
926546400000|1999-05-12 22:00:00|62000|62000|62200|62200|62450|62450|61850|61850|0
926632800000|1999-05-13 22:00:00|62200|62200|62100|62100|62250|62250|61800|61800|0
926892000000|1999-05-16 22:00:00|62100|62100|61900|61900|62350|62350|61820|61820|0
926978400000|1999-05-17 22:00:00|61900|61900|61650|61650|61925|61925|61425|61425|0
927064800000|1999-05-18 22:00:00|61650|61650|62050|62050|62000|62000|61500|61500|0
927151200000|1999-05-19 22:00:00|62050|62050|62100|62100|62300|62300|61800|61800|0
927237600000|1999-05-20 22:00:00|62100|62100|62150|62150|62217|62217|61800|61800|0
927496800000|1999-05-23 22:00:00|62150|62150|62100|62100|62350|62350|61900|61900|0
927583200000|1999-05-24 22:00:00|62100|62100|62700|62700|62800|62800|62050|62050|0
927669600000|1999-05-25 22:00:00|62700|62700|62400|62400|62870|62870|62450|62450|0
927756000000|1999-05-26 22:00:00|62400|62400|62650|62650|62825|62825|62200|62200|0
927842400000|1999-05-27 22:00:00|62650|62650|62400|62400|62792|62792|62150|62150|0
928101600000|1999-05-30 22:00:00|62400|62400|62200|62200|62500|62500|61900|61900|0
928188000000|1999-05-31 22:00:00|62150|62150|61950|61950|62200|62200|61700|61700|0
928274400000|1999-06-01 22:00:00|61950|61950|61850|61850|62150|62150|61790|61790|0
928360800000|1999-06-02 22:00:00|61850|61850|61700|61700|62237|62237|61500|61500|0
928447200000|1999-06-03 22:00:00|61700|61700|61420|61420|61850|61850|61350|61350|0
928706400000|1999-06-06 22:00:00|61420|61420|60800|60800|61550|61550|60700|60700|0
928792800000|1999-06-07 22:00:00|60800|60800|61175|61175|61145|61145|60600|60600|0
928879200000|1999-06-08 22:00:00|61175|61175|61200|61200|61350|61350|60912|60912|0
928965600000|1999-06-09 22:00:00|61200|61200|61250|61250|61455|61455|61150|61150|0
929052000000|1999-06-10 22:00:00|61250|61250|60650|60650|61250|61250|60600|60600|0
929311200000|1999-06-13 22:00:00|60650|60650|60800|60800|60900|60900|60550|60550|0
929397600000|1999-06-14 22:00:00|60800|60800|60825|60825|60950|60950|60650|60650|0
929484000000|1999-06-15 22:00:00|60825|60825|60750|60750|61050|61050|60650|60650|0
929570400000|1999-06-16 22:00:00|60750|60750|60330|60330|60825|60825|60285|60285|0
929656800000|1999-06-17 22:00:00|60330|60330|59900|59900|60400|60400|59500|59500|0
929916000000|1999-06-20 22:00:00|59900|59900|60100|60100|60145|60145|59700|59700|0
930002400000|1999-06-21 22:00:00|60100|60100|59750|59750|60225|60225|59500|59500|0
930088800000|1999-06-22 22:00:00|59750|59750|60100|60100|60312|60312|59650|59650|0
930175200000|1999-06-23 22:00:00|60100|60100|60625|60625|60760|60760|60050|60050|0
930261600000|1999-06-24 22:00:00|60625|60625|60600|60600|60700|60700|60300|60300|0
930520800000|1999-06-27 22:00:00|60600|60600|60500|60500|60650|60650|60350|60350|0
930607200000|1999-06-28 22:00:00|60500|60500|60250|60250|60565|60565|60150|60150|0
930693600000|1999-06-29 22:00:00|60250|60250|60231|60231|60412|60412|60050|60050|0
930780000000|1999-06-30 22:00:00|60050|60050|60300|60300|60400|60400|59850|59850|0
930866400000|1999-07-01 22:00:00|60300|60300|60150|60150|60385|60385|60050|60050|0
931125600000|1999-07-04 22:00:00|60150|60150|60000|60000|60220|60220|60025|60025|0
931212000000|1999-07-05 22:00:00|60000|60000|60525|60525|60560|60560|59700|59700|0
931298400000|1999-07-06 22:00:00|60525|60525|60400|60400|60650|60650|60250|60250|0
931384800000|1999-07-07 22:00:00|60400|60400|60700|60700|60720|60720|60350|60350|0
931471200000|1999-07-08 22:00:00|60700|60700|60950|60950|61110|61110|60650|60650|0
931730400000|1999-07-11 22:00:00|60950|60950|61400|61400|61500|61500|60700|60700|0
931816800000|1999-07-12 22:00:00|61400|61400|61500|61500|61850|61850|61200|61200|0
931903200000|1999-07-13 22:00:00|61500|61500|61225|61225|61575|61575|61220|61220|0
931989600000|1999-07-14 22:00:00|61225|61225|61300|61300|61575|61575|61200|61200|0
932076000000|1999-07-15 22:00:00|61300|61300|61350|61350|61527|61527|61130|61130|0
932335200000|1999-07-18 22:00:00|61350|61350|61550|61550|61655|61655|61300|61300|0
932421600000|1999-07-19 22:00:00|61550|61550|61325|61325|61640|61640|61000|61000|0
932508000000|1999-07-20 22:00:00|61325|61325|61000|61000|61375|61375|60950|60950|0
932594400000|1999-07-21 22:00:00|61000|61000|61000|61000|61160|61160|60800|60800|0
932680800000|1999-07-22 22:00:00|61000|61000|61050|61050|61140|61140|60900|60900|0
932940000000|1999-07-25 22:00:00|61050|61050|61350|61350|61450|61450|61000|61000|0
933026400000|1999-07-26 22:00:00|61350|61350|61300|61300|61500|61500|61175|61175|0
933112800000|1999-07-27 22:00:00|61300|61300|61450|61450|61460|61460|61150|61150|0
933199200000|1999-07-28 22:00:00|61450|61450|61625|61625|61725|61725|61300|61300|0
933285600000|1999-07-29 22:00:00|61625|61625|61600|61600|61800|61800|61400|61400|0
933544800000|1999-08-01 22:00:00|61600|61600|62000|62000|62020|62020|61550|61550|0
933631200000|1999-08-02 22:00:00|62000|62000|61850|61850|62200|62200|61800|61800|0
933717600000|1999-08-03 22:00:00|61850|61850|61450|61450|61850|61850|61350|61350|0
933804000000|1999-08-04 22:00:00|61450|61450|61550|61550|61725|61725|61400|61400|0
933890400000|1999-08-05 22:00:00|61550|61550|61675|61675|61825|61825|61500|61500|0
934149600000|1999-08-08 22:00:00|61675|61675|61650|61650|61700|61700|61525|61525|0
934236000000|1999-08-09 22:00:00|61650|61650|61550|61550|61820|61820|61450|61450|0
934322400000|1999-08-10 22:00:00|61550|61550|61275|61275|61600|61600|61200|61200|0
934408800000|1999-08-11 22:00:00|61275|61275|61075|61075|61390|61390|61000|61000|0
934495200000|1999-08-12 22:00:00|61075|61075|61100|61100|61200|61200|60950|60950|0
934754400000|1999-08-15 22:00:00|61100|61100|61000|61000|61125|61125|60950|60950|0
934840800000|1999-08-16 22:00:00|61000|61000|61150|61150|61235|61235|60850|60850|0
934927200000|1999-08-17 22:00:00|61150|61150|61175|61175|61235|61235|60917|60917|0
935013600000|1999-08-18 22:00:00|61175|61175|61125|61125|61370|61370|61056|61056|0
935100000000|1999-08-19 22:00:00|61125|61125|60775|60775|61235|61235|60725|60725|0
935359200000|1999-08-22 22:00:00|60775|60775|60880|60880|60910|60910|60638|60638|0
935445600000|1999-08-23 22:00:00|60880|60880|60900|60900|61025|61025|60742|60742|0
935532000000|1999-08-24 22:00:00|60900|60900|61000|61000|61150|61150|60767|60767|0
935618400000|1999-08-25 22:00:00|61000|61000|60850|60850|61055|61055|60762|60762|0
935704800000|1999-08-26 22:00:00|60850|60850|60825|60825|60950|60950|60700|60700|0
935964000000|1999-08-29 22:00:00|60825|60825|60800|60800|60925|60925|60775|60775|0
936050400000|1999-08-30 22:00:00|60800|60800|60741.5|60741.5|60880|60880|60603|60603|0
936136800000|1999-08-31 22:00:00|60790|60790|60275|60275|60840|60840|60075|60075|0
936223200000|1999-09-01 22:00:00|60275|60275|60360|60360|60650|60650|60150|60150|0
936309600000|1999-09-02 22:00:00|60360|60360|60150|60150|60435|60435|60000|60000|0
936568800000|1999-09-05 22:00:00|60150|60150|60300|60300|60400|60400|59950|59950|0
936655200000|1999-09-06 22:00:00|60300|60300|60450|60450|60550|60550|60150|60150|0
936741600000|1999-09-07 22:00:00|60450|60450|60780|60780|61000|61000|60300|60300|0
936828000000|1999-09-08 22:00:00|60780|60780|60700|60700|60950|60950|60650|60650|0
936914400000|1999-09-09 22:00:00|60700|60700|60500|60500|60915|60915|60450|60450|0
937173600000|1999-09-12 22:00:00|60500|60500|60610|60610|60730|60730|60254|60254|0
937260000000|1999-09-13 22:00:00|60610|60610|60750|60750|60805|60805|60478|60478|0
937346400000|1999-09-14 22:00:00|60750|60750|61250|61250|61365|61365|60717|60717|0
937432800000|1999-09-15 22:00:00|61250|61250|61050|61050|61450|61450|61100|61100|0
937519200000|1999-09-16 22:00:00|61050|61050|60900|60900|61210|61210|60850|60850|0
937778400000|1999-09-19 22:00:00|60900|60900|60800|60800|61000|61000|60767|60767|0
937864800000|1999-09-20 22:00:00|60800|60800|60500|60500|60887|60887|60467|60467|0
937951200000|1999-09-21 22:00:00|60500|60500|60600|60600|60715|60715|60319|60319|0
938037600000|1999-09-22 22:00:00|60600|60600|60425|60425|60720|60720|60290|60290|0
938124000000|1999-09-23 22:00:00|60425|60425|60350|60350|60500|60500|60300|60300|0
938383200000|1999-09-26 22:00:00|60350|60350|60000|60000|60350|60350|59600|59600|0
938469600000|1999-09-27 22:00:00|60000|60000|59550|59550|60100|60100|59350|59350|0
938556000000|1999-09-28 22:00:00|59550|59550|59950|59950|60155|60155|59350|59350|0
938642400000|1999-09-29 22:00:00|59950|59950|60087.5|60087.5|60275|60275|59900|59900|0
938728800000|1999-09-30 22:00:00|59975|59975|60100|60100|60175|60175|59900|59900|0
938988000000|1999-10-03 22:00:00|60100|60100|59800|59800|60135|60135|59775|59775|0
939074400000|1999-10-04 22:00:00|59800|59800|59850|59850|59955|59955|59675|59675|0
939160800000|1999-10-05 22:00:00|59850|59850|60400|60400|60650|60650|59800|59800|0
939247200000|1999-10-06 22:00:00|60400|60400|60450|60450|60640|60640|60300|60300|0
939333600000|1999-10-07 22:00:00|60450|60450|60450|60450|60535|60535|60300|60300|0
939592800000|1999-10-10 22:00:00|60450|60450|60675|60675|60745|60745|60300|60300|0
939679200000|1999-10-11 22:00:00|60675|60675|60796|60796|60805|60805|60600|60600|0
939765600000|1999-10-12 22:00:00|60796|60796|61250|61250|61271|61271|60500|60500|0
939852000000|1999-10-13 22:00:00|61250|61250|61064|61064|61350|61350|60950|60950|0
939938400000|1999-10-14 22:00:00|61064|61064|61300|61300|61650|61650|60974|60974|0
940197600000|1999-10-17 22:00:00|61300|61300|61498|61498|61615|61615|61266|61266|0
940284000000|1999-10-18 22:00:00|61498|61498|61352|61352|61550|61550|61200|61200|0
940370400000|1999-10-19 22:00:00|61352|61352|61165|61165|61422|61422|61090|61090|0
940456800000|1999-10-20 22:00:00|61165|61165|61450|61450|61500|61500|61027|61027|0
940543200000|1999-10-21 22:00:00|61450|61450|61279|61279|61451|61451|61175|61175|0
940802400000|1999-10-24 22:00:00|61279|61279|61350|61350|61375|61375|61164|61164|0
940888800000|1999-10-25 22:00:00|61350|61350|61614|61614|61625|61625|61200|61200|0
940975200000|1999-10-26 22:00:00|61614|61614|61482|61482|61690|61690|61424|61424|0
941061600000|1999-10-27 22:00:00|61482|61482|61449|61449|61576|61576|61237|61237|0
941148000000|1999-10-28 22:00:00|61449|61449|61477.5|61477.5|61605|61605|61350|61350|0
941410800000|1999-10-31 23:00:00|61401|61401|61450|61450|61525|61525|61340|61340|0
941497200000|1999-11-01 23:00:00|61450|61450|61525|61525|61540|61540|61400|61400|0
941583600000|1999-11-02 23:00:00|61525|61525|61325|61325|61525|61525|61290|61290|0
941670000000|1999-11-03 23:00:00|61325|61325|61219|61219|61370|61370|61100|61100|0
941756400000|1999-11-04 23:00:00|61219|61219|61114|61114|61229|61229|60950|60950|0
942015600000|1999-11-07 23:00:00|61114|61114|61150|61150|61255|61255|61014|61014|0
942102000000|1999-11-08 23:00:00|61150|61150|61254|61254|61255|61255|60954|60954|0
942188400000|1999-11-09 23:00:00|61254|61254|61343|61343|61365|61365|61115|61115|0
942274800000|1999-11-10 23:00:00|61343|61343|61320|61320|61365|61365|61150|61150|0
942361200000|1999-11-11 23:00:00|61320|61320|61250|61250|61330|61330|61075|61075|0
942620400000|1999-11-14 23:00:00|61250|61250|61430|61430|61450|61450|61100|61100|0
942706800000|1999-11-15 23:00:00|61430|61430|61425|61425|61540|61540|61275|61275|0
942793200000|1999-11-16 23:00:00|61425|61425|61450|61450|61600|61600|61350|61350|0
942879600000|1999-11-17 23:00:00|61450|61450|61378|61378|61490|61490|61222|61222|0
942966000000|1999-11-18 23:00:00|61378|61378|61375|61375|61500|61500|61300|61300|0
943225200000|1999-11-21 23:00:00|61375|61375|61360|61360|61400|61400|61200|61200|0
943311600000|1999-11-22 23:00:00|61360|61360|61210|61210|61375|61375|61125|61125|0
943398000000|1999-11-23 23:00:00|61210|61210|61260|61260|61330|61330|61150|61150|0
943484400000|1999-11-24 23:00:00|61260|61260|61249|61249|61360|61360|61200|61200|0
943570800000|1999-11-25 23:00:00|61249|61249|61420|61420|61420|61420|61050|61050|0
943830000000|1999-11-28 23:00:00|61420|61420|61875|61875|61875|61875|61350|61350|0
943916400000|1999-11-29 23:00:00|61875|61875|61772.5|61772.5|61920|61920|61625|61625|0
944002800000|1999-11-30 23:00:00|61749|61749|61500|61500|61750|61750|61300|61300|0
944089200000|1999-12-01 23:00:00|61500|61500|61575|61575|61590|61590|61300|61300|0
944175600000|1999-12-02 23:00:00|61575|61575|61499|61499|61655|61655|61425|61425|0
944434800000|1999-12-05 23:00:00|61499|61499|61514|61514|61640|61640|61450|61450|0
944521200000|1999-12-06 23:00:00|61514|61514|61494|61494|61560|61560|61349|61349|0
944607600000|1999-12-07 23:00:00|61494|61494|61355|61355|61550|61550|61350|61350|0
944694000000|1999-12-08 23:00:00|61355|61355|61450|61450|61500|61500|61340|61340|0
944780400000|1999-12-09 23:00:00|61450|61450|61100|61100|61470|61470|61095|61095|0
945039600000|1999-12-12 23:00:00|61100|61100|61210|61210|61275|61275|61000|61000|0
945126000000|1999-12-13 23:00:00|61210|61210|61250|61250|61310|61310|61170|61170|0
945212400000|1999-12-14 23:00:00|61250|61250|61520|61520|61525|61525|61200|61200|0
945298800000|1999-12-15 23:00:00|61520|61520|61450|61450|61520|61520|61350|61350|0
945385200000|1999-12-16 23:00:00|61450|61450|61375|61375|61450|61450|61300|61300|0
945644400000|1999-12-19 23:00:00|61375|61375|61360|61360|61400|61400|61240|61240|0
945730800000|1999-12-20 23:00:00|61360|61360|61458|61458|61495|61495|61255|61255|0
945817200000|1999-12-21 23:00:00|61458|61458|61420|61420|61495|61495|61290|61290|0
945903600000|1999-12-22 23:00:00|61420|61420|61450|61450|61490|61490|61300|61300|0
945990000000|1999-12-23 23:00:00|61450|61450|61460|61460|61525|61525|61425|61425|0
946249200000|1999-12-26 23:00:00|61460|61460|61435|61435|61540|61540|61445|61445|0
946335600000|1999-12-27 23:00:00|61435|61435|61470|61470|61550|61550|61400|61400|0
946422000000|1999-12-28 23:00:00|61470|61470|61550|61550|61550|61550|61400|61400|0
946508400000|1999-12-29 23:00:00|61550|61550|61530|61530|61550|61550|61465|61465|0
946594800000|1999-12-30 23:00:00|61530|61530|61477.5|61477.5|61530|61530|61425|61425|0
946854000000|2000-01-02 23:00:00|61455|61455|61265|61265|61470|61470|61090|61090|0
946940400000|2000-01-03 23:00:00|61265|61265|60800|60800|61300|61300|60700|60700|0
947026800000|2000-01-04 23:00:00|60800|60800|60620|60620|61090|61090|60600|60600|0
947113200000|2000-01-05 23:00:00|60620|60620|60735|60735|60945|60945|60610|60610|0
947199600000|2000-01-06 23:00:00|60735|60735|60500|60500|60800|60800|60400|60400|0
947458800000|2000-01-09 23:00:00|60500|60500|60650|60650|60810|60810|60400|60400|0
947545200000|2000-01-10 23:00:00|60650|60650|60900|60900|60910|60910|60625|60625|0
947631600000|2000-01-11 23:00:00|60900|60900|60630|60630|61020|61020|60500|60500|0
947718000000|2000-01-12 23:00:00|60630|60630|60585|60585|60750|60750|60500|60500|0
947804400000|2000-01-13 23:00:00|60585|60585|60670|60670|60870|60870|60545|60545|0
948063600000|2000-01-16 23:00:00|60670|60670|60699|60699|60780|60780|60600|60600|0
948150000000|2000-01-17 23:00:00|60699|60699|60895|60895|60920|60920|60650|60650|0
948236400000|2000-01-18 23:00:00|60895|60895|61110|61110|61140|61140|60800|60800|0
948322800000|2000-01-19 23:00:00|61110|61110|60925|60925|61225|61225|60856|60856|0
948409200000|2000-01-20 23:00:00|60925|60925|61300|61300|61365|61365|60920|60920|0
948668400000|2000-01-23 23:00:00|61300|61300|61555|61555|61700|61700|61300|61300|0
948754800000|2000-01-24 23:00:00|61555|61555|61505|61505|61685|61685|61450|61450|0
948841200000|2000-01-25 23:00:00|61505|61505|61650|61650|61690|61690|61300|61300|0
948927600000|2000-01-26 23:00:00|61650|61650|62160|62160|62400|62400|61545|61545|0
949014000000|2000-01-27 23:00:00|62160|62160|63350|63350|63650|63650|62115|62115|0
949273200000|2000-01-30 23:00:00|63350|63350|63122.5|63122.5|63545|63545|62700|62700|0
949359600000|2000-01-31 23:00:00|63000|63000|62545|62545|63200|63200|62400|62400|0
949446000000|2000-02-01 23:00:00|62545|62545|62795|62795|62955|62955|62425|62425|0
949532400000|2000-02-02 23:00:00|62795|62795|62450|62450|62820|62820|62200|62200|0
949618800000|2000-02-03 23:00:00|62450|62450|62500|62500|62965|62965|62100|62100|0
949878000000|2000-02-06 23:00:00|62500|62500|62841|62841|63200|63200|62300|62300|0
949964400000|2000-02-07 23:00:00|62841|62841|62735|62735|63290|63290|62600|62600|0
950050800000|2000-02-08 23:00:00|62735|62735|63275|63275|63310|63310|62620|62620|0
950137200000|2000-02-09 23:00:00|63275|63275|63150|63150|63700|63700|63100|63100|0
950223600000|2000-02-10 23:00:00|63150|63150|63425|63425|64050|64050|63050|63050|0
950482800000|2000-02-13 23:00:00|63425|63425|63350|63350|63630|63630|63100|63100|0
950569200000|2000-02-14 23:00:00|63350|63350|63450|63450|63780|63780|63350|63350|0
950655600000|2000-02-15 23:00:00|63450|63450|63305|63305|63650|63650|63170|63170|0
950742000000|2000-02-16 23:00:00|63305|63305|63050|63050|63625|63625|62900|62900|0
950828400000|2000-02-17 23:00:00|63050|63050|63150|63150|63270|63270|62975|62975|0
951087600000|2000-02-20 23:00:00|63150|63150|62920|62920|63325|63325|62872|62872|0
951174000000|2000-02-21 23:00:00|62920|62920|63025|63025|63200|63200|62890|62890|0
951260400000|2000-02-22 23:00:00|63025|63025|63185|63185|63335|63335|62700|62700|0
951346800000|2000-02-23 23:00:00|63185|63185|63285|63285|63480|63480|63115|63115|0
951433200000|2000-02-24 23:00:00|63285|63285|62945|62945|63365|63365|62700|62700|0
951692400000|2000-02-27 23:00:00|62945|62945|63530|63530|63680|63680|62800|62800|0
951778800000|2000-02-28 23:00:00|63530|63530|63475|63475|63700|63700|63250|63250|0
951865200000|2000-02-29 23:00:00|63325|63325|63390|63390|63650|63650|63250|63250|0
951951600000|2000-03-01 23:00:00|63390|63390|63750|63750|63770|63770|63300|63300|0
952038000000|2000-03-02 23:00:00|63750|63750|64500|64500|64825|64825|63700|63700|0
952297200000|2000-03-05 23:00:00|64500|64500|64950|64950|65085|65085|64500|64500|0
952383600000|2000-03-06 23:00:00|64950|64950|65320|65320|65400|65400|64820|64820|0
952470000000|2000-03-07 23:00:00|65320|65320|64650|64650|65360|65360|64657|64657|0
952556400000|2000-03-08 23:00:00|64650|64650|63955|63955|64935|64935|63800|63800|0
952642800000|2000-03-09 23:00:00|63955|63955|63945|63945|64075|64075|63550|63550|0
952902000000|2000-03-12 23:00:00|63945|63945|64395|64395|64490|64490|63750|63750|0
952988400000|2000-03-13 23:00:00|64395|64395|64325|64325|64445|64445|64000|64000|0
953074800000|2000-03-14 23:00:00|64325|64325|64655|64655|64805|64805|64165|64165|0
953161200000|2000-03-15 23:00:00|64655|64655|64350|64350|64655|64655|64350|64350|0
953247600000|2000-03-16 23:00:00|64350|64350|64635|64635|64790|64790|64300|64300|0
953506800000|2000-03-19 23:00:00|64635|64635|64800|64800|65000|65000|64550|64550|0
953593200000|2000-03-20 23:00:00|64800|64800|64845|64845|64910|64910|64650|64650|0
953679600000|2000-03-21 23:00:00|64845|64845|64550|64550|64940|64940|64350|64350|0
953766000000|2000-03-22 23:00:00|64550|64550|64775|64775|64880|64880|64200|64200|0
953852400000|2000-03-23 23:00:00|64775|64775|64795|64795|64925|64925|64587|64587|0
954108000000|2000-03-26 22:00:00|64795|64795|64640|64640|64800|64800|64500|64500|0
954194400000|2000-03-27 22:00:00|64640|64640|64895|64895|64870|64870|64500|64500|0
954280800000|2000-03-28 22:00:00|64895|64895|65175|65175|65335|65335|64830|64830|0
954367200000|2000-03-29 22:00:00|65175|65175|65900|65900|66000|66000|65017|65017|0
954453600000|2000-03-30 22:00:00|65900|65900|65537.5|65537.5|65900|65900|65175|65175|0
954712800000|2000-04-02 22:00:00|65300|65300|65520|65520|65710|65710|65160|65160|0
954799200000|2000-04-03 22:00:00|65520|65520|65575|65575|65805|65805|65270|65270|0
954885600000|2000-04-04 22:00:00|65575|65575|65800|65800|66330|66330|65375|65375|0
954972000000|2000-04-05 22:00:00|65800|65800|65775|65775|65925|65925|65600|65600|0
955058400000|2000-04-06 22:00:00|65775|65775|65515|65515|65775|65775|65517|65517|0
955317600000|2000-04-09 22:00:00|65515|65515|65600|65600|65600|65600|65175|65175|0
955404000000|2000-04-10 22:00:00|65600|65600|65815|65815|66050|66050|65495|65495|0
955490400000|2000-04-11 22:00:00|65815|65815|65885|65885|65900|65900|65400|65400|0
955576800000|2000-04-12 22:00:00|65885|65885|65650|65650|66100|66100|65500|65500|0
955663200000|2000-04-13 22:00:00|65650|65650|65875|65875|65950|65950|65450|65450|0
955922400000|2000-04-16 22:00:00|65875|65875|66200|66200|66500|66500|65750|65750|0
956008800000|2000-04-17 22:00:00|66200|66200|65850|65850|66250|66250|65830|65830|0
956095200000|2000-04-18 22:00:00|65850|65850|66500|66500|66550|66550|65800|65800|0
956181600000|2000-04-19 22:00:00|66500|66500|67100|67100|67300|67300|66240|66240|0
956268000000|2000-04-20 22:00:00|67100|67100|67350|67350|67340|67340|67000|67000|0
956527200000|2000-04-23 22:00:00|67350|67350|67200|67200|67500|67500|67100|67100|0
956613600000|2000-04-24 22:00:00|67200|67200|67350|67350|67575|67575|67000|67000|0
956700000000|2000-04-25 22:00:00|67350|67350|68100|68100|68150|68150|67100|67100|0
956786400000|2000-04-26 22:00:00|68100|68100|68375|68375|68685|68685|67800|67800|0
956872800000|2000-04-27 22:00:00|68375|68375|68050|68050|68500|68500|67600|67600|0
957132000000|2000-04-30 22:00:00|67800|67800|67700|67700|67950|67950|67600|67600|0
957218400000|2000-05-01 22:00:00|67700|67700|67650|67650|67805|67805|67300|67300|0
957304800000|2000-05-02 22:00:00|67650|67650|68300|68300|68425|68425|67557|67557|0
957391200000|2000-05-03 22:00:00|68300|68300|69650|69650|69725|69725|68100|68100|0
957477600000|2000-05-04 22:00:00|69650|69650|69500|69500|70250|70250|69225|69225|0
957736800000|2000-05-07 22:00:00|69500|69500|69450|69450|70075|70075|69200|69200|0
957823200000|2000-05-08 22:00:00|69450|69450|70800|70800|70900|70900|69300|69300|0
957909600000|2000-05-09 22:00:00|70800|70800|70425|70425|71700|71700|70300|70300|0
957996000000|2000-05-10 22:00:00|70425|70425|70250|70250|70600|70600|69450|69450|0
958082400000|2000-05-11 22:00:00|70250|70250|70000|70000|71500|71500|69800|69800|0
958341600000|2000-05-14 22:00:00|70000|70000|70475|70475|70575|70575|69600|69600|0
958428000000|2000-05-15 22:00:00|70475|70475|70415|70415|70800|70800|70100|70100|0
958514400000|2000-05-16 22:00:00|70415|70415|70900|70900|71300|71300|70150|70150|0
958600800000|2000-05-17 22:00:00|70900|70900|71275|71275|71870|71870|70895|70895|0
958687200000|2000-05-18 22:00:00|71275|71275|71600|71600|71800|71800|71200|71200|0
958946400000|2000-05-21 22:00:00|71600|71600|71150|71150|71675|71675|70400|70400|0
959032800000|2000-05-22 22:00:00|71150|71150|70900|70900|71200|71200|70300|70300|0
959119200000|2000-05-23 22:00:00|70900|70900|70995|70995|71250|71250|70500|70500|0
959205600000|2000-05-24 22:00:00|70995|70995|71550|71550|71950|71950|70900|70900|0
959292000000|2000-05-25 22:00:00|71550|71550|71125|71125|71930|71930|71130|71130|0
959551200000|2000-05-28 22:00:00|71125|71125|71000|71000|71301|71301|70900|70900|0
959637600000|2000-05-29 22:00:00|71000|71000|69875|69875|71100|71100|69875|69875|0
959724000000|2000-05-30 22:00:00|69875|69875|69662.5|69662.5|70000|70000|69325|69325|0
959810400000|2000-05-31 22:00:00|69600|69600|69750|69750|70230|70230|69500|69500|0
959896800000|2000-06-01 22:00:00|69750|69750|69245|69245|69750|69750|68950|68950|0
960156000000|2000-06-04 22:00:00|69245|69245|68950|68950|69350|69350|68917|68917|0
960242400000|2000-06-05 22:00:00|68950|68950|69350|69350|69480|69480|68937|68937|0
960328800000|2000-06-06 22:00:00|69350|69350|69705|69705|69875|69875|69350|69350|0
960415200000|2000-06-07 22:00:00|69705|69705|70350|70350|70560|70560|69675|69675|0
960501600000|2000-06-08 22:00:00|70350|70350|70000|70000|70600|70600|69845|69845|0
960760800000|2000-06-11 22:00:00|70000|70000|70200|70200|70500|70500|70000|70000|0
960847200000|2000-06-12 22:00:00|70200|70200|70075|70075|70350|70350|69850|69850|0
960933600000|2000-06-13 22:00:00|70075|70075|69250|69250|70100|70100|69222|69222|0
961020000000|2000-06-14 22:00:00|69250|69250|68900|68900|69650|69650|68700|68700|0
961106400000|2000-06-15 22:00:00|68900|68900|68250|68250|68920|68920|68195|68195|0
961365600000|2000-06-18 22:00:00|68250|68250|68551|68551|68800|68800|68250|68250|0
961452000000|2000-06-19 22:00:00|68551|68551|69000|69000|69000|69000|68550|68550|0
961538400000|2000-06-20 22:00:00|69000|69000|69200|69200|69300|69300|68920|68920|0
961624800000|2000-06-21 22:00:00|69200|69200|69100|69100|69424|69424|69000|69000|0
961711200000|2000-06-22 22:00:00|69100|69100|68885|68885|69265|69265|68550|68550|0
961970400000|2000-06-25 22:00:00|68885|68885|68765|68765|68900|68900|68450|68450|0
962056800000|2000-06-26 22:00:00|68765|68765|68000|68000|68765|68765|67995|67995|0
962143200000|2000-06-27 22:00:00|68000|68000|68000|68000|68175|68175|67750|67750|0
962229600000|2000-06-28 22:00:00|68000|68000|68215|68215|68300|68300|67920|67920|0
962316000000|2000-06-29 22:00:00|68215|68215|67887.5|67887.5|68225|68225|67550|67550|0
962575200000|2000-07-02 22:00:00|67925|67925|68050|68050|68070|68070|67790|67790|0
962661600000|2000-07-03 22:00:00|68050|68050|67650|67650|68180|68180|67675|67675|0
962748000000|2000-07-04 22:00:00|67650|67650|67850|67850|67830|67830|67300|67300|0
962834400000|2000-07-05 22:00:00|67850|67850|68550|68550|68600|68600|67700|67700|0
962920800000|2000-07-06 22:00:00|68550|68550|68450|68450|68650|68650|68300|68300|0
963180000000|2000-07-09 22:00:00|68450|68450|68200|68200|68575|68575|68170|68170|0
963266400000|2000-07-10 22:00:00|68200|68200|68000|68000|68275|68275|67850|67850|0
963352800000|2000-07-11 22:00:00|68000|68000|68250|68250|68350|68350|67900|67900|0
963439200000|2000-07-12 22:00:00|68250|68250|68500|68500|68700|68700|68200|68200|0
963525600000|2000-07-13 22:00:00|68500|68500|68875|68875|68900|68900|68250|68250|0
963784800000|2000-07-16 22:00:00|68875|68875|69125|69125|69175|69175|68675|68675|0
963871200000|2000-07-17 22:00:00|69125|69125|69500|69500|69600|69600|68930|68930|0
963957600000|2000-07-18 22:00:00|69500|69500|69725|69725|69850|69850|69425|69425|0
964044000000|2000-07-19 22:00:00|69725|69725|69200|69200|69825|69825|69150|69150|0
964130400000|2000-07-20 22:00:00|69200|69200|69100|69100|69310|69310|68800|68800|0
964389600000|2000-07-23 22:00:00|69100|69100|69475|69475|69500|69500|68800|68800|0
964476000000|2000-07-24 22:00:00|69475|69475|69600|69600|69650|69650|69300|69300|0
964562400000|2000-07-25 22:00:00|69600|69600|69200|69200|69635|69635|69175|69175|0
964648800000|2000-07-26 22:00:00|69200|69200|69450|69450|69425|69425|69200|69200|0
964735200000|2000-07-27 22:00:00|69450|69450|69520|69520|69700|69700|69200|69200|0
964994400000|2000-07-30 22:00:00|69520|69520|69565|69565|69700|69700|69430|69430|0
965080800000|2000-07-31 22:00:00|69560|69560|70150|70150|70225|70225|69415|69415|0
965167200000|2000-08-01 22:00:00|70150|70150|69850|69850|70250|70250|69750|69750|0
965253600000|2000-08-02 22:00:00|69850|69850|69800|69800|70035|70035|69725|69725|0
965340000000|2000-08-03 22:00:00|69800|69800|69500|69500|70020|70020|69475|69475|0
965599200000|2000-08-06 22:00:00|69500|69500|69700|69700|69650|69650|69425|69425|0
965685600000|2000-08-07 22:00:00|69700|69700|69800|69800|69825|69825|69599|69599|0
965772000000|2000-08-08 22:00:00|69800|69800|69850|69850|70020|70020|69775|69775|0
965858400000|2000-08-09 22:00:00|69850|69850|69500|69500|69950|69950|69365|69365|0
965944800000|2000-08-10 22:00:00|69500|69500|68950|68950|69500|69500|68875|68875|0
966204000000|2000-08-13 22:00:00|68950|68950|69100|69100|69160|69160|68675|68675|0
966290400000|2000-08-14 22:00:00|69100|69100|69275|69275|69357|69357|68950|68950|0
966376800000|2000-08-15 22:00:00|69275|69275|69475|69475|69720|69720|69225|69225|0
966463200000|2000-08-16 22:00:00|69475|69475|69100|69100|69475|69475|68975|68975|0
966549600000|2000-08-17 22:00:00|69100|69100|69200|69200|69400|69400|68900|68900|0
966808800000|2000-08-20 22:00:00|69200|69200|69610|69610|69625|69625|69180|69180|0
966895200000|2000-08-21 22:00:00|69610|69610|69800|69800|69925|69925|69500|69500|0
966981600000|2000-08-22 22:00:00|69800|69800|69650|69650|70000|70000|69495|69495|0
967068000000|2000-08-23 22:00:00|69650|69650|69360|69360|69650|69650|69300|69300|0
967154400000|2000-08-24 22:00:00|69360|69360|69120|69120|69425|69425|69010|69010|0
967413600000|2000-08-27 22:00:00|69120|69120|69400|69400|69499|69499|69020|69020|0
967500000000|2000-08-28 22:00:00|69400|69400|69600|69600|69550|69550|69237|69237|0
967586400000|2000-08-29 22:00:00|69600|69600|69510|69510|69725|69725|69485|69485|0
967672800000|2000-08-30 22:00:00|69510|69510|69558|69558|69756|69756|69360|69360|0
967759200000|2000-08-31 22:00:00|69725|69725|69400|69400|70000|70000|69265|69265|0
968018400000|2000-09-03 22:00:00|69400|69400|69575|69575|69600|69600|69320|69320|0
968104800000|2000-09-04 22:00:00|69575|69575|70200|70200|70277|70277|69550|69550|0
968191200000|2000-09-05 22:00:00|70200|70200|70850|70850|70883|70883|70200|70200|0
968277600000|2000-09-06 22:00:00|70850|70850|70930|70930|71425|71425|70690|70690|0
968364000000|2000-09-07 22:00:00|70930|70930|70800|70800|71215|71215|70750|70750|0
968623200000|2000-09-10 22:00:00|70800|70800|71100|71100|71325|71325|70780|70780|0
968709600000|2000-09-11 22:00:00|71100|71100|71275|71275|71500|71500|71095|71095|0
968796000000|2000-09-12 22:00:00|71275|71275|71100|71100|71362|71362|71000|71000|0
968882400000|2000-09-13 22:00:00|71100|71100|71300|71300|71700|71700|71100|71100|0
968968800000|2000-09-14 22:00:00|71300|71300|71850|71850|71950|71950|71262|71262|0
969228000000|2000-09-17 22:00:00|71850|71850|72850|72850|72975|72975|71725|71725|0
969314400000|2000-09-18 22:00:00|72850|72850|72700|72700|73300|73300|72525|72525|0
969400800000|2000-09-19 22:00:00|72700|72700|73250|73250|73375|73375|72387|72387|0
969487200000|2000-09-20 22:00:00|73250|73250|73200|73200|73750|73750|73000|73000|0
969573600000|2000-09-21 22:00:00|73200|73200|72300|72300|73300|73300|72145|72145|0
969832800000|2000-09-24 22:00:00|72300|72300|72400|72400|72475|72475|72172|72172|0
969919200000|2000-09-25 22:00:00|72400|72400|71880|71880|72675|72675|71800|71800|0
970005600000|2000-09-26 22:00:00|71880|71880|72400|72400|72485|72485|71770|71770|0
970092000000|2000-09-27 22:00:00|72400|72400|73125|73125|73025|73025|72200|72200|0
970178400000|2000-09-28 22:00:00|73125|73125|72562.5|72562.5|73125|73125|72000|72000|0
970437600000|2000-10-01 22:00:00|72300|72300|72100|72100|72310|72310|71800|71800|0
970524000000|2000-10-02 22:00:00|72100|72100|72200|72200|72490|72490|72000|72000|0
970610400000|2000-10-03 22:00:00|72200|72200|72150|72150|72500|72500|71950|71950|0
970696800000|2000-10-04 22:00:00|72150|72150|72850|72850|72825|72825|72100|72100|0
970783200000|2000-10-05 22:00:00|72850|72850|72855|72855|73100|73100|72600|72600|0
971042400000|2000-10-08 22:00:00|72855|72855|73250|73250|73420|73420|72800|72800|0
971128800000|2000-10-09 22:00:00|73250|73250|73685|73685|73700|73700|73250|73250|0
971215200000|2000-10-10 22:00:00|73685|73685|74010|74010|74000|74000|73300|73300|0
971301600000|2000-10-11 22:00:00|74010|74010|74800|74800|74800|74800|73875|73875|0
971388000000|2000-10-12 22:00:00|74800|74800|74600|74600|75400|75400|74675|74675|0
971647200000|2000-10-15 22:00:00|74600|74600|75800|75800|75817|75817|74470|74470|0
971733600000|2000-10-16 22:00:00|75800|75800|75450|75450|75925|75925|75175|75175|0
971820000000|2000-10-17 22:00:00|75450|75450|77000|77000|77275|77275|75250|75250|0
971906400000|2000-10-18 22:00:00|77000|77000|76700|76700|77150|77150|76320|76320|0
971992800000|2000-10-19 22:00:00|76700|76700|75950|75950|76700|76700|75687|75687|0
972252000000|2000-10-22 22:00:00|75950|75950|75900|75900|76135|76135|75600|75600|0
972338400000|2000-10-23 22:00:00|75900|75900|76120|76120|76070|76070|75550|75550|0
972424800000|2000-10-24 22:00:00|76120|76120|76450|76450|76825|76825|75920|75920|0
972511200000|2000-10-25 22:00:00|76450|76450|76725|76725|77020|77020|76450|76450|0
972597600000|2000-10-26 22:00:00|76725|76725|75980|75980|76750|76750|75915|75915|0
972860400000|2000-10-29 23:00:00|75980|75980|75800|75800|76400|76400|75300|75300|0
972946800000|2000-10-30 23:00:00|75800|75800|75690|75690|76030|76030|75350|75350|0
973033200000|2000-10-31 23:00:00|75550|75550|75000|75000|75890|75890|74750|74750|0
973119600000|2000-11-01 23:00:00|75000|75000|75227|75227|75287|75287|74650|74650|0
973206000000|2000-11-02 23:00:00|75227|75227|75350|75350|75575|75575|74790|74790|0
973465200000|2000-11-05 23:00:00|75350|75350|75445|75445|75700|75700|74950|74950|0
973551600000|2000-11-06 23:00:00|75445|75445|76125|76125|76350|76350|75250|75250|0
973638000000|2000-11-07 23:00:00|76125|76125|77100|77100|77250|77250|75825|75825|0
973724400000|2000-11-08 23:00:00|77100|77100|77250|77250|77675|77675|76925|76925|0
973810800000|2000-11-09 23:00:00|77250|77250|75950|75950|77250|77250|75839|75839|0
974070000000|2000-11-12 23:00:00|75950|75950|76450|76450|76575|76575|75950|75950|0
974156400000|2000-11-13 23:00:00|76450|76450|76400|76400|76625|76625|76100|76100|0
974242800000|2000-11-14 23:00:00|76400|76400|76800|76800|76875|76875|76300|76300|0
974329200000|2000-11-15 23:00:00|76800|76800|76800|76800|76925|76925|76545|76545|0
974415600000|2000-11-16 23:00:00|76800|76800|77100|77100|77180|77180|76100|76100|0
974674800000|2000-11-19 23:00:00|77100|77100|77450|77450|77775|77775|76950|76950|0
974761200000|2000-11-20 23:00:00|77450|77450|78150|78150|78260|78260|77275|77275|0
974847600000|2000-11-21 23:00:00|78150|78150|78100|78100|78500|78500|77825|77825|0
974934000000|2000-11-22 23:00:00|78100|78100|78350|78350|78340|78340|77300|77300|0
975020400000|2000-11-23 23:00:00|78350|78350|78240|78240|78550|78550|77700|77700|0
975279600000|2000-11-26 23:00:00|78240|78240|77430|77430|78280|78280|77450|77450|0
975366000000|2000-11-27 23:00:00|77430|77430|77800|77800|77900|77900|77285|77285|0
975452400000|2000-11-28 23:00:00|77800|77800|77800|77800|78125|78125|77450|77450|0
975538800000|2000-11-29 23:00:00|77800|77800|77462.5|77462.5|77925|77925|77000|77000|0
975625200000|2000-11-30 23:00:00|77350|77350|76350|76350|77350|77350|76000|76000|0
975884400000|2000-12-03 23:00:00|76350|76350|76600|76600|76500|76500|75950|75950|0
975970800000|2000-12-04 23:00:00|76600|76600|76400|76400|76695|76695|76280|76280|0
976057200000|2000-12-05 23:00:00|76400|76400|75600|75600|76650|76650|75600|75600|0
976143600000|2000-12-06 23:00:00|75600|75600|76050|76050|76400|76400|75250|75250|0
976230000000|2000-12-07 23:00:00|76050|76050|76450|76450|76500|76500|75775|75775|0
976489200000|2000-12-10 23:00:00|76450|76450|76500|76500|76925|76925|76400|76400|0
976575600000|2000-12-11 23:00:00|76500|76500|77300|77300|77400|77400|76400|76400|0
976662000000|2000-12-12 23:00:00|77300|77300|77530|77530|77900|77900|77100|77100|0
976748400000|2000-12-13 23:00:00|77530|77530|76850|76850|77550|77550|76750|76750|0
976834800000|2000-12-14 23:00:00|76850|76850|76850|76850|77400|77400|76700|76700|0
977094000000|2000-12-17 23:00:00|76850|76850|76800|76800|76925|76925|76000|76000|0
977180400000|2000-12-18 23:00:00|76800|76800|77050|77050|77262|77262|76650|76650|0
977266800000|2000-12-19 23:00:00|77050|77050|76200|76200|77050|77050|76147|76147|0
977353200000|2000-12-20 23:00:00|76200|76200|76300|76300|76450|76450|76000|76000|0
977439600000|2000-12-21 23:00:00|76300|76300|75575|75575|76325|76325|75500|75500|0
977785200000|2000-12-25 23:00:00|75575|75575|75100|75100|75575|75575|75125|75125|0
977871600000|2000-12-26 23:00:00|75100|75100|75350|75350|75505|75505|75100|75100|0
977958000000|2000-12-27 23:00:00|75350|75350|75650|75650|75825|75825|75300|75300|0
978044400000|2000-12-28 23:00:00|75650|75650|75675|75675|75900|75900|75450|75450|0
978390000000|2001-01-01 23:00:00|75850|75850|75500|75500|75925|75925|75475|75475|0
978476400000|2001-01-02 23:00:00|75500|75500|75750|75750|75825|75825|74600|74600|0
978562800000|2001-01-03 23:00:00|75750|75750|75231|75231|76200|76200|74600|74600|0
978649200000|2001-01-04 23:00:00|75231|75231|75100|75100|75595|75595|74700|74700|0
978908400000|2001-01-07 23:00:00|75100|75100|76050|76050|75992|75992|75100|75100|0
978994800000|2001-01-08 23:00:00|76050|76050|77150|77150|77425|77425|75800|75800|0
979081200000|2001-01-09 23:00:00|77150|77150|79000|79000|79712|79712|76850|76850|0
979167600000|2001-01-10 23:00:00|79000|79000|78325|78325|79800|79800|78300|78300|0
979254000000|2001-01-11 23:00:00|78325|78325|78250|78250|78813|78813|77800|77800|0
979513200000|2001-01-14 23:00:00|78250|78250|78475|78475|79175|79175|78075|78075|0
979599600000|2001-01-15 23:00:00|78475|78475|77950|77950|78800|78800|77725|77725|0
979686000000|2001-01-16 23:00:00|77950|77950|78150|78150|78500|78500|77350|77350|0
979772400000|2001-01-17 23:00:00|78150|78150|78530|78530|79200|79200|78050|78050|0
979858800000|2001-01-18 23:00:00|78530|78530|79000|79000|79450|79450|78450|78450|0
980118000000|2001-01-21 23:00:00|79000|79000|78700|78700|79400|79400|78575|78575|0
980204400000|2001-01-22 23:00:00|78700|78700|78450|78450|78775|78775|78160|78160|0
980290800000|2001-01-23 23:00:00|78450|78450|78825|78825|78900|78900|78200|78200|0
980377200000|2001-01-24 23:00:00|78825|78825|78850|78850|79100|79100|78475|78475|0
980463600000|2001-01-25 23:00:00|78850|78850|78750|78750|79438|79438|78690|78690|0
980722800000|2001-01-28 23:00:00|78750|78750|78700|78700|78838|78838|78525|78525|0
980809200000|2001-01-29 23:00:00|78700|78700|77700|77700|79100|79100|77725|77725|0
980895600000|2001-01-30 23:00:00|77700|77700|77666.5|77666.5|78033|78033|77300|77300|0
980982000000|2001-01-31 23:00:00|77350|77350|77250|77250|77650|77650|77000|77000|0
981068400000|2001-02-01 23:00:00|77250|77250|77700|77700|77850|77850|77050|77050|0
981327600000|2001-02-04 23:00:00|77700|77700|77650|77650|77985|77985|77450|77450|0
981414000000|2001-02-05 23:00:00|77650|77650|77800|77800|78023|78023|77570|77570|0
981500400000|2001-02-06 23:00:00|77800|77800|78850|78850|78900|78900|77500|77500|0
981586800000|2001-02-07 23:00:00|78850|78850|79700|79700|80050|80050|78850|78850|0
981673200000|2001-02-08 23:00:00|79700|79700|78700|78700|80225|80225|78500|78500|0
981932400000|2001-02-11 23:00:00|78700|78700|78170|78170|78700|78700|78100|78100|0
982018800000|2001-02-12 23:00:00|78170|78170|79300|79300|79400|79400|78050|78050|0
982105200000|2001-02-13 23:00:00|79300|79300|78800|78800|79600|79600|78600|78600|0
982191600000|2001-02-14 23:00:00|78800|78800|78700|78700|78800|78800|77600|77600|0
982278000000|2001-02-15 23:00:00|78700|78700|78150|78150|79112|79112|78150|78150|0
982537200000|2001-02-18 23:00:00|78150|78150|77300|77300|78200|78200|77150|77150|0
982623600000|2001-02-19 23:00:00|77300|77300|77375|77375|78033|78033|77125|77125|0
982710000000|2001-02-20 23:00:00|77375|77375|78050|78050|78200|78200|77350|77350|0
982796400000|2001-02-21 23:00:00|78050|78050|78300|78300|78688|78688|77900|77900|0
982882800000|2001-02-22 23:00:00|78300|78300|78150|78150|78800|78800|77800|77800|0
983142000000|2001-02-25 23:00:00|78150|78150|77900|77900|78200|78200|77588|77588|0
983228400000|2001-02-26 23:00:00|77900|77900|77030|77030|77900|77900|76825|76825|0
983314800000|2001-02-27 23:00:00|77030|77030|76860|76860|77245|77245|76475|76475|0
983401200000|2001-02-28 23:00:00|76600|76600|77020|77020|77375|77375|76500|76500|0
983487600000|2001-03-01 23:00:00|77020|77020|77390|77390|77675|77675|77000|77000|0
983746800000|2001-03-04 23:00:00|77390|77390|77650|77650|77665|77665|77100|77100|0
983833200000|2001-03-05 23:00:00|77650|77650|78775|78775|78900|78900|77600|77600|0
983919600000|2001-03-06 23:00:00|78775|78775|79175|79175|79285|79285|78300|78300|0
984006000000|2001-03-07 23:00:00|79175|79175|77156|77156|79412|79412|76950|76950|0
984092400000|2001-03-08 23:00:00|77156|77156|77300|77300|77540|77540|76500|76500|0
984351600000|2001-03-11 23:00:00|77300|77300|77725|77725|77775|77775|77200|77200|0
984438000000|2001-03-12 23:00:00|77725|77725|78150|78150|78300|78300|77700|77700|0
984524400000|2001-03-13 23:00:00|78150|78150|78820|78820|78850|78850|78100|78100|0
984610800000|2001-03-14 23:00:00|78820|78820|78945|78945|79075|79075|78025|78025|0
984697200000|2001-03-15 23:00:00|78945|78945|79150|79150|79500|79500|78250|78250|0
984956400000|2001-03-18 23:00:00|79150|79150|79825|79825|80021|80021|79050|79050|0
985042800000|2001-03-19 23:00:00|79825|79825|79800|79800|80400|80400|79425|79425|0
985129200000|2001-03-20 23:00:00|79800|79800|80050|80050|80185|80185|79550|79550|0
985215600000|2001-03-21 23:00:00|80050|80050|80155|80155|80700|80700|79800|79800|0
985302000000|2001-03-22 23:00:00|80155|80155|79560|79560|80180|80180|79200|79200|0
985557600000|2001-03-25 22:00:00|79560|79560|79405|79405|79725|79725|79200|79200|0
985644000000|2001-03-26 22:00:00|79405|79405|79900|79900|80005|80005|79210|79210|0
985730400000|2001-03-27 22:00:00|79900|79900|80300|80300|80405|80405|79675|79675|0
985816800000|2001-03-28 22:00:00|80300|80300|80625|80625|80650|80650|79500|79500|0
985903200000|2001-03-29 22:00:00|80625|80625|80200|80200|80650|80650|79750|79750|0
986162400000|2001-04-01 22:00:00|80250|80250|81250|81250|81400|81400|80200|80200|0
986248800000|2001-04-02 22:00:00|81250|81250|81300|81300|81525|81525|80725|80725|0
986335200000|2001-04-03 22:00:00|81300|81300|80700|80700|81525|81525|80300|80300|0
986421600000|2001-04-04 22:00:00|80700|80700|80750|80750|80905|80905|79950|79950|0
986508000000|2001-04-05 22:00:00|80750|80750|80625|80625|81300|81300|80525|80525|0
986767200000|2001-04-08 22:00:00|80625|80625|80700|80700|80715|80715|80240|80240|0
986853600000|2001-04-09 22:00:00|80700|80700|80275|80275|80925|80925|80225|80225|0
986940000000|2001-04-10 22:00:00|80275|80275|80150|80150|80500|80500|79800|79800|0
987026400000|2001-04-11 22:00:00|80150|80150|80215|80215|80300|80300|79650|79650|0
987112800000|2001-04-12 22:00:00|80215|80215|80150|80150|80227|80227|80000|80000|0
987372000000|2001-04-15 22:00:00|80150|80150|80280|80280|80325|80325|80150|80150|0
987458400000|2001-04-16 22:00:00|80280|80280|81300|81300|81600|81600|80150|80150|0
987544800000|2001-04-17 22:00:00|81300|81300|81275|81275|81750|81750|80900|80900|0
987631200000|2001-04-18 22:00:00|81275|81275|81200|81200|81775|81775|81100|81100|0
987717600000|2001-04-19 22:00:00|81200|81200|81500|81500|81800|81800|80900|80900|0
987976800000|2001-04-22 22:00:00|81500|81500|81550|81550|81900|81900|81250|81250|0
988063200000|2001-04-23 22:00:00|81550|81550|80850|80850|81675|81675|80550|80550|0
988149600000|2001-04-24 22:00:00|80850|80850|80900|80900|81200|81200|80650|80650|0
988236000000|2001-04-25 22:00:00|80900|80900|80000|80000|81100|81100|79900|79900|0
988322400000|2001-04-26 22:00:00|80000|80000|79825|79825|80250|80250|79500|79500|0
988581600000|2001-04-29 22:00:00|79825|79825|79935|79935|80320|80320|79550|79550|0
988668000000|2001-04-30 22:00:00|80280|80280|79800|79800|80400|80400|79925|79925|0
988754400000|2001-05-01 22:00:00|79800|79800|80250|80250|80500|80500|79650|79650|0
988840800000|2001-05-02 22:00:00|80250|80250|80700|80700|81050|81050|80100|80100|0
988927200000|2001-05-03 22:00:00|80700|80700|80175|80175|80980|80980|80100|80100|0
989186400000|2001-05-06 22:00:00|80175|80175|79850|79850|80400|80400|79750|79750|0
989272800000|2001-05-07 22:00:00|79850|79850|79725|79725|80350|80350|79700|79700|0
989359200000|2001-05-08 22:00:00|79725|79725|79500|79500|79950|79950|79150|79150|0
989445600000|2001-05-09 22:00:00|79500|79500|79450|79450|79500|79500|78600|78600|0
989532000000|2001-05-10 22:00:00|79450|79450|79650|79650|79910|79910|79170|79170|0
989791200000|2001-05-13 22:00:00|79650|79650|79700|79700|80050|80050|79450|79450|0
989877600000|2001-05-14 22:00:00|79700|79700|79800|79800|80100|80100|79480|79480|0
989964000000|2001-05-15 22:00:00|79800|79800|80200|80200|80250|80250|79600|79600|0
990050400000|2001-05-16 22:00:00|80200|80200|79500|79500|80300|80300|79347|79347|0
990136800000|2001-05-17 22:00:00|79500|79500|79170|79170|79750|79750|79087|79087|0
990396000000|2001-05-20 22:00:00|79170|79170|78800|78800|79200|79200|78600|78600|0
990482400000|2001-05-21 22:00:00|78800|78800|79050|79050|79270|79270|78750|78750|0
990568800000|2001-05-22 22:00:00|79050|79050|79600|79600|79502|79502|78720|78720|0
990655200000|2001-05-23 22:00:00|79600|79600|79420|79420|79625|79625|79300|79300|0
990741600000|2001-05-24 22:00:00|79420|79420|78900|78900|79470|79470|78812|78812|0
991000800000|2001-05-27 22:00:00|78900|78900|79000|79000|79175|79175|78750|78750|0
991087200000|2001-05-28 22:00:00|79000|79000|79400|79400|79400|79400|78950|78950|0
991173600000|2001-05-29 22:00:00|79400|79400|79950|79950|80050|80050|79215|79215|0
991260000000|2001-05-30 22:00:00|79950|79950|80083.5|80083.5|80342|80342|79825|79825|0
991346400000|2001-05-31 22:00:00|79900|79900|80236|80236|80460|80460|79800|79800|0
991605600000|2001-06-03 22:00:00|80236|80236|80486|80486|80580|80580|79600|79600|0
991692000000|2001-06-04 22:00:00|80486|80486|80336|80336|80900|80900|80110|80110|0
991778400000|2001-06-05 22:00:00|80336|80336|80760|80760|80848|80848|79850|79850|0
991864800000|2001-06-06 22:00:00|80760|80760|80786|80786|81356|81356|80550|80550|0
991951200000|2001-06-07 22:00:00|80786|80786|80400|80400|80900|80900|80400|80400|0
992210400000|2001-06-10 22:00:00|80400|80400|81016|81016|81200|81200|80400|80400|0
992296800000|2001-06-11 22:00:00|81016|81016|80910|80910|81286|81286|80796|80796|0
992383200000|2001-06-12 22:00:00|80910|80910|80698|80698|81060|81060|80657|80657|0
992469600000|2001-06-13 22:00:00|80698|80698|80344|80344|81164|81164|80200|80200|0
992556000000|2001-06-14 22:00:00|80344|80344|79850|79850|80534|80534|79750|79750|0
992815200000|2001-06-17 22:00:00|79850|79850|80366|80366|80530|80530|79836|79836|0
992901600000|2001-06-18 22:00:00|80366|80366|80686|80686|80806|80806|80236|80236|0
992988000000|2001-06-19 22:00:00|80686|80686|80810|80810|81026|81026|80560|80560|0
993074400000|2001-06-20 22:00:00|80810|80810|80460|80460|80896|80896|80330|80330|0
993160800000|2001-06-21 22:00:00|80460|80460|80300|80300|80798|80798|80150|80150|0
993420000000|2001-06-24 22:00:00|80300|80300|80336|80336|80490|80490|80120|80120|0
993506400000|2001-06-25 22:00:00|80336|80336|80180|80180|80336|80336|80050|80050|0
993592800000|2001-06-26 22:00:00|80180|80180|80100|80100|80384|80384|79925|79925|0
993679200000|2001-06-27 22:00:00|80100|80100|80500|80500|80636|80636|80100|80100|0
993765600000|2001-06-28 22:00:00|80500|80500|80522.5|80522.5|80720|80720|80325|80325|0
994024800000|2001-07-01 22:00:00|80550|80550|80100|80100|80655|80655|79946|79946|0
994111200000|2001-07-02 22:00:00|80100|80100|80250|80250|80288|80288|79950|79950|0
994197600000|2001-07-03 22:00:00|80250|80250|80976|80976|81016|81016|80100|80100|0
994284000000|2001-07-04 22:00:00|80976|80976|81650|81650|81700|81700|80936|80936|0
994370400000|2001-07-05 22:00:00|81650|81650|82000|82000|82410|82410|81410|81410|0
994629600000|2001-07-08 22:00:00|82000|82000|82100|82100|82425|82425|81750|81750|0
994716000000|2001-07-09 22:00:00|82100|82100|82775|82775|82910|82910|81720|81720|0
994802400000|2001-07-10 22:00:00|82775|82775|82450|82450|83386|83386|82280|82280|0
994888800000|2001-07-11 22:00:00|82450|82450|82650|82650|82974|82974|82064|82064|0
994975200000|2001-07-12 22:00:00|82650|82650|82800|82800|82900|82900|82026|82026|0
995234400000|2001-07-15 22:00:00|82800|82800|82610|82610|82900|82900|82150|82150|0
995320800000|2001-07-16 22:00:00|82610|82610|82060|82060|82614|82614|81848|81848|0
995407200000|2001-07-17 22:00:00|82060|82060|82350|82350|82624|82624|81825|81825|0
995493600000|2001-07-18 22:00:00|82350|82350|82775|82775|82910|82910|82200|82200|0
995580000000|2001-07-19 22:00:00|82775|82775|82550|82550|82900|82900|82388|82388|0
995839200000|2001-07-22 22:00:00|82550|82550|81650|81650|82550|82550|81610|81610|0
995925600000|2001-07-23 22:00:00|81650|81650|81900|81900|82024|82024|81625|81625|0
996012000000|2001-07-24 22:00:00|81900|81900|82000|82000|82255|82255|81850|81850|0
996098400000|2001-07-25 22:00:00|82000|82000|81700|81700|82000|82000|81375|81375|0
996184800000|2001-07-26 22:00:00|81700|81700|81950|81950|82380|82380|81700|81700|0
996444000000|2001-07-29 22:00:00|81950|81950|82050|82050|82310|82310|81900|81900|0
996530400000|2001-07-30 22:00:00|82050|82050|82386.5|82386.5|82737|82737|82036|82036|0
996616800000|2001-07-31 22:00:00|82564|82564|82300|82300|82716|82716|82348|82348|0
996703200000|2001-08-01 22:00:00|82300|82300|82200|82200|82420|82420|82050|82050|0
996789600000|2001-08-02 22:00:00|82200|82200|82650|82650|82848|82848|82100|82100|0
997048800000|2001-08-05 22:00:00|82650|82650|82900|82900|83140|83140|82530|82530|0
997135200000|2001-08-06 22:00:00|82900|82900|82975|82975|83260|83260|82680|82680|0
997221600000|2001-08-07 22:00:00|82975|82975|82900|82900|83174|83174|82650|82650|0
997308000000|2001-08-08 22:00:00|82900|82900|82600|82600|83024|83024|82486|82486|0
997394400000|2001-08-09 22:00:00|82600|82600|82400|82400|82712|82712|82086|82086|0
997653600000|2001-08-12 22:00:00|82400|82400|82750|82750|82960|82960|82200|82200|0
997740000000|2001-08-13 22:00:00|82750|82750|82700|82700|83036|83036|82600|82600|0
997826400000|2001-08-14 22:00:00|82700|82700|82200|82200|82750|82750|82198|82198|0
997912800000|2001-08-15 22:00:00|82200|82200|82300|82300|82500|82500|82175|82175|0
997999200000|2001-08-16 22:00:00|82300|82300|83100|83100|83110|83110|82250|82250|0
998258400000|2001-08-19 22:00:00|83100|83100|83025|83025|83336|83336|82866|82866|0
998344800000|2001-08-20 22:00:00|83025|83025|83800|83800|84325|84325|82836|82836|0
998431200000|2001-08-21 22:00:00|83800|83800|83850|83850|84511|84511|83648|83648|0
998517600000|2001-08-22 22:00:00|83850|83850|83400|83400|84062|84062|83401|83401|0
998604000000|2001-08-23 22:00:00|83400|83400|83600|83600|83823|83823|83400|83400|0
998863200000|2001-08-26 22:00:00|83600|83600|84100|84100|84248|84248|83586|83586|0
998949600000|2001-08-27 22:00:00|84100|84100|83425|83425|84323|84323|83386|83386|0
999036000000|2001-08-28 22:00:00|83425|83425|83350|83350|83720|83720|83105|83105|0
999122400000|2001-08-29 22:00:00|83350|83350|83950|83950|83983|83983|83261|83261|0
999208800000|2001-08-30 22:00:00|83950|83950|84022.5|84022.5|84425|84425|83620|83620|0
999468000000|2001-09-02 22:00:00|84200|84200|84600|84600|84700|84700|84100|84100|0
999554400000|2001-09-03 22:00:00|84600|84600|84500|84500|84851|84851|84358|84358|0
999640800000|2001-09-04 22:00:00|84500|84500|84800|84800|85001|85001|84500|84500|0
999727200000|2001-09-05 22:00:00|84800|84800|84600|84600|85321|85321|84511|84511|0
999813600000|2001-09-06 22:00:00|84600|84600|84500|84500|84898|84898|84350|84350|0
1000072800000|2001-09-09 22:00:00|84500|84500|85200|85200|85336|85336|84500|84500|0
1000159200000|2001-09-10 22:00:00|85200|85200|85900|85900|86312|86312|85086|85086|0
1000245600000|2001-09-11 22:00:00|85900|85900|86200|86200|86661|86661|85635|85635|0
1000332000000|2001-09-12 22:00:00|86200|86200|86175|86175|86688|86688|85942|85942|0
1000418400000|2001-09-13 22:00:00|86175|86175|86105|86105|86388|86388|85851|85851|0
1000677600000|2001-09-16 22:00:00|86105|86105|86225|86225|86645|86645|85950|85950|0
1000764000000|2001-09-17 22:00:00|86225|86225|86550|86550|86838|86838|86211|86211|0
1000850400000|2001-09-18 22:00:00|86550|86550|86400|86400|86700|86700|86261|86261|0
1000936800000|2001-09-19 22:00:00|86400|86400|87000|87000|87046|87046|86400|86400|0
1001023200000|2001-09-20 22:00:00|87000|87000|87505|87505|87962|87962|86961|86961|0
1001282400000|2001-09-23 22:00:00|87505|87505|87375|87375|87673|87673|87165|87165|0
1001368800000|2001-09-24 22:00:00|87375|87375|87650|87650|87836|87836|87150|87150|0
1001455200000|2001-09-25 22:00:00|87650|87650|88651|88651|88961|88961|87600|87600|0
1001541600000|2001-09-26 22:00:00|88651|88651|89758|89758|90012|90012|88548|88548|0
1001628000000|2001-09-27 22:00:00|89758|89758|89781.5|89781.5|90363|90363|89200|89200|0
1001887200000|2001-09-30 22:00:00|90000|90000|90700|90700|90763|90763|89700|89700|0
1001973600000|2001-10-01 22:00:00|90700|90700|91600|91600|92186|92186|90650|90650|0
1002060000000|2001-10-02 22:00:00|91600|91600|93650|93650|93690|93690|91370|91370|0
1002146400000|2001-10-03 22:00:00|93650|93650|92350|92350|93820|93820|92300|92300|0
1002232800000|2001-10-04 22:00:00|92350|92350|92200|92200|93590|93590|92050|92050|0
1002492000000|2001-10-07 22:00:00|92200|92200|92750|92750|93592|93592|92150|92150|0
1002578400000|2001-10-08 22:00:00|92750|92750|92650|92650|93272|93272|92420|92420|0
1002664800000|2001-10-09 22:00:00|92650|92650|91700|91700|93112|93112|91640|91640|0
1002751200000|2001-10-10 22:00:00|91700|91700|91380|91380|92152|92152|91290|91290|0
1002837600000|2001-10-11 22:00:00|91380|91380|90920|90920|91875|91875|91010|91010|0
1003096800000|2001-10-14 22:00:00|90920|90920|90300|90300|90920|90920|89450|89450|0
1003183200000|2001-10-15 22:00:00|90300|90300|92400|92400|93472|93472|89900|89900|0
1003269600000|2001-10-16 22:00:00|92400|92400|92250|92250|93355|93355|92000|92000|0
1003356000000|2001-10-17 22:00:00|92250|92250|91700|91700|93060|93060|91650|91650|0
1003442400000|2001-10-18 22:00:00|91700|91700|92650|92650|92860|92860|91525|91525|0
1003701600000|2001-10-21 22:00:00|92650|92650|95000|95000|95462|95462|92450|92450|0
1003788000000|2001-10-22 22:00:00|95000|95000|94500|94500|95911|95911|94336|94336|0
1003874400000|2001-10-23 22:00:00|94500|94500|93700|93700|94912|94912|93500|93500|0
1003960800000|2001-10-24 22:00:00|93700|93700|93550|93550|94736|94736|93200|93200|0
1004047200000|2001-10-25 22:00:00|93550|93550|93575|93575|94400|94400|93275|93275|0
1004310000000|2001-10-28 23:00:00|93575|93575|93236|93236|93850|93850|92700|92700|0
1004396400000|2001-10-29 23:00:00|93236|93236|94161|94161|94250|94250|93175|93175|0
1004482800000|2001-10-30 23:00:00|94161|94161|94419|94419|94838|94838|94000|94000|0
1004569200000|2001-10-31 23:00:00|94423|94423|95211|95211|95451|95451|93975|93975|0
1004655600000|2001-11-01 23:00:00|95211|95211|95250|95250|96036|96036|95086|95086|0
1004914800000|2001-11-04 23:00:00|95250|95250|94843|94843|96636|96636|94598|94598|0
1005001200000|2001-11-05 23:00:00|94843|94843|94550|94550|95123|95123|94200|94200|0
1005087600000|2001-11-06 23:00:00|94550|94550|95378|95378|95628|95628|94450|94450|0
1005174000000|2001-11-07 23:00:00|95378|95378|95586|95586|95686|95686|95050|95050|0
1005260400000|2001-11-08 23:00:00|95586|95586|96261|96261|96436|96436|95450|95450|0
1005519600000|2001-11-11 23:00:00|96261|96261|97031|97031|97236|97236|96150|96150|0
1005606000000|2001-11-12 23:00:00|97031|97031|97111|97111|97186|97186|96650|96650|0
1005692400000|2001-11-13 23:00:00|97111|97111|96711|96711|97400|97400|96348|96348|0
1005778800000|2001-11-14 23:00:00|96711|96711|95538|95538|96837|96837|95300|95300|0
1005865200000|2001-11-15 23:00:00|95538|95538|95655|95655|96011|96011|94588|94588|0
1006124400000|2001-11-18 23:00:00|95655|95655|97086|97086|97161|97161|95600|95600|0
1006210800000|2001-11-19 23:00:00|97086|97086|97446|97446|97868|97868|96863|96863|0
1006297200000|2001-11-20 23:00:00|97446|97446|99211|99211|99173|99173|97200|97200|0
1006383600000|2001-11-21 23:00:00|99211|99211|99691|99691|99936|99936|98950|98950|0
1006470000000|2001-11-22 23:00:00|99691|99691|99400|99400|99711|99711|99050|99050|0
1006729200000|2001-11-25 23:00:00|99400|99400|98601|98601|99500|99500|98426|98426|0
1006815600000|2001-11-26 23:00:00|98601|98601|99573|99573|99800|99800|98300|98300|0
1006902000000|2001-11-27 23:00:00|99573|99573|98616|98616|99596|99596|98288|98288|0
1006988400000|2001-11-28 23:00:00|98616|98616|102753|102753|103475|103475|97900|97900|0
1007074800000|2001-11-29 23:00:00|102753|102753|103125|103125|104400|104400|101850|101850|0
1007334000000|2001-12-02 23:00:00|102600|102600|103850|103850|104638|104638|102550|102550|0
1007420400000|2001-12-03 23:00:00|103850|103850|105700|105700|106237|106237|102900|102900|0
1007506800000|2001-12-04 23:00:00|105700|105700|112250|112250|111800|111800|105700|105700|0
1007593200000|2001-12-05 23:00:00|112250|112250|108900|108900|112500|112500|108200|108200|0
1007679600000|2001-12-06 23:00:00|108900|108900|108700|108700|111900|111900|108200|108200|0
1007938800000|2001-12-09 23:00:00|108700|108700|109100|109100|112100|112100|108400|108400|0
1008025200000|2001-12-10 23:00:00|109100|109100|111000|111000|111320|111320|109100|109100|0
1008111600000|2001-12-11 23:00:00|111000|111000|111100|111100|112150|112150|110400|110400|0
1008198000000|2001-12-12 23:00:00|111100|111100|114800|114800|115850|115850|110700|110700|0
1008284400000|2001-12-13 23:00:00|114800|114800|121700|121700|124500|124500|114650|114650|0
1008543600000|2001-12-16 23:00:00|121700|121700|120200|120200|121700|121700|117800|117800|0
1008630000000|2001-12-17 23:00:00|120200|120200|121800|121800|122800|122800|118800|118800|0
1008716400000|2001-12-18 23:00:00|121800|121800|124500|124500|126000|126000|121800|121800|0
1008802800000|2001-12-19 23:00:00|124500|124500|135000|135000|137700|137700|124300|124300|0
1008889200000|2001-12-20 23:00:00|135000|135000|119800|119800|138100|138100|120200|120200|0
1009148400000|2001-12-23 23:00:00|119800|119800|119000|119000|123000|123000|118700|118700|0
1009321200000|2001-12-25 23:00:00|119000|119000|118500|118500|119700|119700|117850|117850|0
1009407600000|2001-12-26 23:00:00|118500|118500|117800|117800|121700|121700|117700|117700|0
1009494000000|2001-12-27 23:00:00|117800|117800|119600|119600|119750|119750|116700|116700|0
1009753200000|2001-12-30 23:00:00|119600|119600|120300|120300|121100|121100|119500|119500|0
1009926000000|2002-01-01 23:00:00|119500|119500|124000|124000|125600|125600|119500|119500|0
1010012400000|2002-01-02 23:00:00|124000|124000|123080|123080|126000|126000|121200|121200|0
1010098800000|2002-01-03 23:00:00|123080|123080|120400|120400|123330|123330|119200|119200|0
1010358000000|2002-01-06 23:00:00|120400|120400|116230|116230|120500|120500|115890|115890|0
1010444400000|2002-01-07 23:00:00|116230|116230|114050|114050|116813|116813|113250|113250|0
1010530800000|2002-01-08 23:00:00|114050|114050|112750|112750|114850|114850|111850|111850|0
1010617200000|2002-01-09 23:00:00|112750|112750|115190|115190|115712|115712|111650|111650|0
1010703600000|2002-01-10 23:00:00|115190|115190|112700|112700|116500|116500|112530|112530|0
1010962800000|2002-01-13 23:00:00|112700|112700|115650|115650|116095|116095|112700|112700|0
1011049200000|2002-01-14 23:00:00|115650|115650|116710|116710|117500|117500|114299|114299|0
1011135600000|2002-01-15 23:00:00|116710|116710|116000|116000|118600|118600|115910|115910|0
1011222000000|2002-01-16 23:00:00|116000|116000|113900|113900|116500|116500|113500|113500|0
1011308400000|2002-01-17 23:00:00|113900|113900|114200|114200|114600|114600|112949|112949|0
1011567600000|2002-01-20 23:00:00|114200|114200|114300|114300|115200|115200|113800|113800|0
1011654000000|2002-01-21 23:00:00|114300|114300|116250|116250|116875|116875|113800|113800|0
1011740400000|2002-01-22 23:00:00|116250|116250|113200|113200|116900|116900|113075|113075|0
1011826800000|2002-01-23 23:00:00|113200|113200|112700|112700|114200|114200|111900|111900|0
1011913200000|2002-01-24 23:00:00|112700|112700|113400|113400|113825|113825|110887|110887|0
1012172400000|2002-01-27 23:00:00|113400|113400|114550|114550|115700|115700|112800|112800|0
1012258800000|2002-01-28 23:00:00|114550|114550|113300|113300|115400|115400|113150|113150|0
1012345200000|2002-01-29 23:00:00|113300|113300|114300|114300|115275|115275|113300|113300|0
1012431600000|2002-01-30 23:00:00|114300|114300|114243.5|114243.5|114987|114987|113500|113500|0
1012518000000|2002-01-31 23:00:00|113930|113930|116000|116000|116397|116397|113580|113580|0
1012777200000|2002-02-03 23:00:00|116000|116000|116130|116130|117200|117200|115650|115650|0
1012863600000|2002-02-04 23:00:00|116130|116130|115100|115100|116300|116300|115100|115100|0
1012950000000|2002-02-05 23:00:00|115100|115100|114850|114850|115200|115200|114100|114100|0
1013036400000|2002-02-06 23:00:00|114850|114850|113000|113000|115620|115620|113000|113000|0
1013122800000|2002-02-07 23:00:00|113000|113000|113950|113950|114900|114900|112800|112800|0
1013382000000|2002-02-10 23:00:00|113950|113950|115500|115500|115600|115600|113800|113800|0
1013468400000|2002-02-11 23:00:00|115500|115500|113800|113800|116300|116300|113800|113800|0
1013554800000|2002-02-12 23:00:00|113800|113800|114750|114750|115037|115037|113700|113700|0
1013641200000|2002-02-13 23:00:00|114750|114750|115000|115000|115887|115887|114250|114250|0
1013727600000|2002-02-14 23:00:00|115000|115000|114200|114200|115500|115500|114170|114170|0
1013986800000|2002-02-17 23:00:00|114200|114200|114600|114600|115437|115437|113200|113200|0
1014073200000|2002-02-18 23:00:00|114600|114600|114830|114830|115550|115550|114400|114400|0
1014159600000|2002-02-19 23:00:00|114830|114830|113000|113000|115200|115200|113000|113000|0
1014246000000|2002-02-20 23:00:00|113000|113000|114020|114020|114700|114700|113000|113000|0
1014332400000|2002-02-21 23:00:00|114020|114020|113700|113700|114950|114950|113200|113200|0
1014591600000|2002-02-24 23:00:00|113700|113700|114800|114800|114770|114770|113350|113350|0
1014678000000|2002-02-25 23:00:00|114800|114800|114070|114070|114850|114850|113600|113600|0
1014764400000|2002-02-26 23:00:00|114070|114070|113910|113910|114600|114600|113600|113600|0
1014850800000|2002-02-27 23:00:00|113910|113910|113819|113819|114438|114438|113200|113200|0
1014937200000|2002-02-28 23:00:00|113690|113690|112500|112500|114000|114000|112400|112400|0
1015196400000|2002-03-03 23:00:00|112500|112500|109900|109900|113000|113000|108000|108000|0
1015282800000|2002-03-04 23:00:00|109900|109900|109800|109800|110700|110700|108400|108400|0
1015369200000|2002-03-05 23:00:00|109800|109800|109900|109900|111250|111250|109500|109500|0
1015455600000|2002-03-06 23:00:00|109900|109900|116300|116300|116837|116837|109500|109500|0
1015542000000|2002-03-07 23:00:00|116300|116300|116000|116000|121600|121600|115250|115250|0
1015801200000|2002-03-10 23:00:00|116000|116000|114800|114800|116000|116000|113000|113000|0
1015887600000|2002-03-11 23:00:00|114800|114800|115000|115000|115600|115600|113900|113900|0
1015974000000|2002-03-12 23:00:00|115000|115000|116200|116200|118800|118800|115000|115000|0
1016060400000|2002-03-13 23:00:00|116200|116200|116500|116500|117250|117250|115600|115600|0
1016146800000|2002-03-14 23:00:00|116500|116500|118700|118700|119500|119500|116000|116000|0
1016406000000|2002-03-17 23:00:00|118700|118700|119330|119330|120200|120200|118130|118130|0
1016492400000|2002-03-18 23:00:00|119330|119330|115950|115950|120487|120487|115950|115950|0
1016578800000|2002-03-19 23:00:00|115950|115950|116050|116050|116737|116737|113400|113400|0
1016665200000|2002-03-20 23:00:00|116050|116050|114800|114800|116200|116200|114180|114180|0
1016751600000|2002-03-21 23:00:00|114800|114800|114600|114600|115900|115900|114200|114200|0
1017010800000|2002-03-24 23:00:00|114600|114600|115290|115290|116055|116055|114600|114600|0
1017097200000|2002-03-25 23:00:00|115290|115290|114400|114400|116200|116200|114387|114387|0
1017183600000|2002-03-26 23:00:00|114400|114400|114100|114100|115250|115250|113700|113700|0
1017270000000|2002-03-27 23:00:00|114100|114100|113100|113100|114300|114300|113087|113087|0
1017356400000|2002-03-28 23:00:00|113100|113100|113200|113200|113300|113300|113100|113100|0
1017612000000|2002-03-31 22:00:00|113500|113500|113300|113300|113500|113500|113000|113000|0
1017698400000|2002-04-01 22:00:00|113300|113300|112000|112000|113837|113837|111900|111900|0
1017784800000|2002-04-02 22:00:00|112000|112000|111000|111000|112500|112500|110800|110800|0
1017871200000|2002-04-03 22:00:00|111000|111000|112000|112000|112700|112700|110300|110300|0
1017957600000|2002-04-04 22:00:00|112000|112000|110500|110500|113037|113037|110350|110350|0
1018216800000|2002-04-07 22:00:00|110500|110500|111200|111200|112000|112000|110325|110325|0
1018303200000|2002-04-08 22:00:00|111200|111200|112100|112100|112500|112500|111100|111100|0
1018389600000|2002-04-09 22:00:00|112100|112100|111925|111925|112350|112350|111600|111600|0
1018476000000|2002-04-10 22:00:00|111925|111925|111800|111800|112370|112370|111900|111900|0
1018562400000|2002-04-11 22:00:00|111800|111800|111600|111600|112350|112350|111500|111500|0
1018821600000|2002-04-14 22:00:00|111600|111600|111600|111600|112100|112100|111300|111300|0
1018908000000|2002-04-15 22:00:00|111600|111600|112300|112300|112675|112675|111400|111400|0
1018994400000|2002-04-16 22:00:00|112300|112300|111300|111300|112450|112450|111037|111037|0
1019080800000|2002-04-17 22:00:00|111300|111300|110900|110900|111650|111650|110500|110500|0
1019167200000|2002-04-18 22:00:00|110900|110900|110900|110900|111270|111270|110400|110400|0
1019426400000|2002-04-21 22:00:00|110900|110900|109600|109600|111237|111237|109400|109400|0
1019512800000|2002-04-22 22:00:00|109600|109600|109250|109250|109950|109950|108900|108900|0
1019599200000|2002-04-23 22:00:00|109250|109250|108900|108900|109900|109900|108900|108900|0
1019685600000|2002-04-24 22:00:00|108900|108900|108500|108500|109050|109050|107900|107900|0
1019772000000|2002-04-25 22:00:00|108500|108500|105750|105750|109500|109500|105700|105700|0
1020031200000|2002-04-28 22:00:00|105750|105750|105500|105500|106650|106650|104940|104940|0
1020117600000|2002-04-29 22:00:00|105500|105500|106195|106195|106900|106900|105490|105490|0
1020204000000|2002-04-30 22:00:00|106400|106400|105500|105500|106680|106680|105130|105130|0
1020290400000|2002-05-01 22:00:00|105500|105500|105150|105150|105800|105800|103750|103750|0
1020376800000|2002-05-02 22:00:00|105150|105150|104200|104200|105337|105337|103600|103600|0
1020636000000|2002-05-05 22:00:00|104200|104200|103950|103950|104300|104300|103200|103200|0
1020722400000|2002-05-06 22:00:00|103950|103950|101400|101400|104500|104500|100900|100900|0
1020808800000|2002-05-07 22:00:00|101400|101400|102350|102350|103200|103200|100200|100200|0
1020895200000|2002-05-08 22:00:00|102350|102350|103200|103200|104000|104000|102000|102000|0
1020981600000|2002-05-09 22:00:00|103200|103200|101700|101700|103550|103550|101350|101350|0
1021240800000|2002-05-12 22:00:00|101700|101700|100800|100800|102050|102050|100380|100380|0
1021327200000|2002-05-13 22:00:00|100800|100800|101400|101400|101700|101700|100440|100440|0
1021413600000|2002-05-14 22:00:00|101400|101400|101800|101800|103200|103200|101400|101400|0
1021500000000|2002-05-15 22:00:00|101800|101800|101100|101100|101900|101900|100920|100920|0
1021586400000|2002-05-16 22:00:00|101100|101100|100000|100000|101250|101250|99450|99450|0
1021845600000|2002-05-19 22:00:00|100000|100000|100100|100100|100800|100800|99200|99200|0
1021932000000|2002-05-20 22:00:00|100100|100100|100400|100400|101137|101137|99730|99730|0
1022018400000|2002-05-21 22:00:00|100400|100400|100700|100700|101487|101487|100250|100250|0
1022104800000|2002-05-22 22:00:00|100700|100700|101000|101000|101525|101525|100520|100520|0
1022191200000|2002-05-23 22:00:00|101000|101000|99900|99900|101350|101350|99070|99070|0
1022450400000|2002-05-26 22:00:00|99900|99900|99150|99150|100325|100325|98970|98970|0
1022536800000|2002-05-27 22:00:00|99150|99150|98800|98800|99600|99600|98550|98550|0
1022623200000|2002-05-28 22:00:00|98800|98800|97200|97200|99300|99300|97000|97000|0
1022709600000|2002-05-29 22:00:00|97200|97200|96600|96600|97875|97875|96350|96350|0
1022796000000|2002-05-30 22:00:00|96600|96600|97700|97700|98800|98800|96600|96600|0
1023055200000|2002-06-02 22:00:00|98300|98300|98000|98000|98500|98500|97200|97200|0
1023141600000|2002-06-03 22:00:00|98000|98000|96800|96800|98100|98100|96250|96250|0
1023228000000|2002-06-04 22:00:00|96800|96800|98700|98700|99599|99599|96700|96700|0
1023314400000|2002-06-05 22:00:00|98700|98700|97500|97500|99400|99400|97120|97120|0
1023400800000|2002-06-06 22:00:00|97500|97500|98100|98100|98825|98825|96850|96850|0
1023660000000|2002-06-09 22:00:00|98100|98100|99600|99600|100500|100500|98100|98100|0
1023746400000|2002-06-10 22:00:00|99600|99600|100000|100000|100624|100624|99400|99400|0
1023832800000|2002-06-11 22:00:00|100000|100000|101000|101000|102100|102100|99720|99720|0
1023919200000|2002-06-12 22:00:00|101000|101000|103200|103200|103700|103700|101000|101000|0
1024005600000|2002-06-13 22:00:00|103200|103200|104700|104700|105200|105200|102950|102950|0
1024264800000|2002-06-16 22:00:00|104700|104700|105800|105800|106900|106900|104370|104370|0
1024351200000|2002-06-17 22:00:00|105800|105800|102400|102400|105905|105905|102000|102000|0
1024437600000|2002-06-18 22:00:00|102400|102400|102200|102200|102700|102700|100900|100900|0
1024524000000|2002-06-19 22:00:00|102200|102200|103850|103850|104350|104350|101310|101310|0
1024610400000|2002-06-20 22:00:00|103850|103850|102100|102100|105500|105500|101880|101880|0
1024869600000|2002-06-23 22:00:00|102100|102100|102650|102650|104537|104537|101470|101470|0
1024956000000|2002-06-24 22:00:00|102650|102650|104000|104000|103850|103850|102200|102200|0
1025042400000|2002-06-25 22:00:00|104000|104000|103200|103200|104370|104370|102310|102310|0
1025128800000|2002-06-26 22:00:00|103200|103200|103800|103800|104100|104100|102400|102400|0
1025215200000|2002-06-27 22:00:00|103800|103800|103337.5|103337.5|104875|104875|101800|101800|0
1025474400000|2002-06-30 22:00:00|102800|102800|99901|99901|103500|103500|98700|98700|0
1025560800000|2002-07-01 22:00:00|99901|99901|100000|100000|101400|101400|99520|99520|0
1025647200000|2002-07-02 22:00:00|100000|100000|101225|101225|102050|102050|100000|100000|0
1025733600000|2002-07-03 22:00:00|101225|101225|101700|101700|102175|102175|101225|101225|0
1025820000000|2002-07-04 22:00:00|101700|101700|100700|100700|101987|101987|100170|100170|0
1026079200000|2002-07-07 22:00:00|100700|100700|101345|101345|101850|101850|99620|99620|0
1026165600000|2002-07-08 22:00:00|101345|101345|100150|100150|102000|102000|99500|99500|0
1026252000000|2002-07-09 22:00:00|100150|100150|99800|99800|100150|100150|99170|99170|0
1026338400000|2002-07-10 22:00:00|99800|99800|101000|101000|101180|101180|99520|99520|0
1026424800000|2002-07-11 22:00:00|101000|101000|99500|99500|101325|101325|99100|99100|0
1026684000000|2002-07-14 22:00:00|99500|99500|100000|100000|100700|100700|99000|99000|0
1026770400000|2002-07-15 22:00:00|100000|100000|100800|100800|101337|101337|99860|99860|0
1026856800000|2002-07-16 22:00:00|100800|100800|101200|101200|101524|101524|100300|100300|0
1026943200000|2002-07-17 22:00:00|101200|101200|99300|99300|101287|101287|99000|99000|0
1027029600000|2002-07-18 22:00:00|99300|99300|99300|99300|99710|99710|98400|98400|0
1027288800000|2002-07-21 22:00:00|99300|99300|99500|99500|100350|100350|99300|99300|0
1027375200000|2002-07-22 22:00:00|99500|99500|100900|100900|101000|101000|99500|99500|0
1027461600000|2002-07-23 22:00:00|100900|100900|102500|102500|103605|103605|100700|100700|0
1027548000000|2002-07-24 22:00:00|102500|102500|101000|101000|102700|102700|100200|100200|0
1027634400000|2002-07-25 22:00:00|101000|101000|102400|102400|102900|102900|100110|100110|0
1027893600000|2002-07-28 22:00:00|102400|102400|101000|101000|102862|102862|100300|100300|0
1027980000000|2002-07-29 22:00:00|101000|101000|101300|101300|101900|101900|100800|100800|0
1028066400000|2002-07-30 22:00:00|101300|101300|101755|101755|102400|102400|101110|101110|0
1028152800000|2002-07-31 22:00:00|101800|101800|102000|102000|103250|103250|101700|101700|0
1028239200000|2002-08-01 22:00:00|102000|102000|102050|102050|102500|102500|101400|101400|0
1028498400000|2002-08-04 22:00:00|102050|102050|104800|104800|105225|105225|101800|101800|0
1028584800000|2002-08-05 22:00:00|104800|104800|105910|105910|107375|107375|104700|104700|0
1028671200000|2002-08-06 22:00:00|105910|105910|104215|104215|106000|106000|103700|103700|0
1028757600000|2002-08-07 22:00:00|104215|104215|103800|103800|104800|104800|103350|103350|0
1028844000000|2002-08-08 22:00:00|103800|103800|104400|104400|104950|104950|103550|103550|0
1029103200000|2002-08-11 22:00:00|104400|104400|104230|104230|104810|104810|103780|103780|0
1029189600000|2002-08-12 22:00:00|104230|104230|105300|105300|106300|106300|104010|104010|0
1029276000000|2002-08-13 22:00:00|105300|105300|105000|105000|105950|105950|104500|104500|0
1029362400000|2002-08-14 22:00:00|105000|105000|106000|106000|106537|106537|105000|105000|0
1029448800000|2002-08-15 22:00:00|106000|106000|105450|105450|106637|106637|105200|105200|0
1029708000000|2002-08-18 22:00:00|105450|105450|106000|106000|106450|106450|105150|105150|0
1029794400000|2002-08-19 22:00:00|106000|106000|108400|108400|108520|108520|105770|105770|0
1029880800000|2002-08-20 22:00:00|108400|108400|109000|109000|109450|109450|108000|108000|0
1029967200000|2002-08-21 22:00:00|109000|109000|108600|108600|109500|109500|108250|108250|0
1030053600000|2002-08-22 22:00:00|108600|108600|108300|108300|108912|108912|107600|107600|0
1030312800000|2002-08-25 22:00:00|108300|108300|107950|107950|108500|108500|107280|107280|0
1030399200000|2002-08-26 22:00:00|107950|107950|105250|105250|108100|108100|104950|104950|0
1030485600000|2002-08-27 22:00:00|105250|105250|105700|105700|105812|105812|104350|104350|0
1030572000000|2002-08-28 22:00:00|105700|105700|106100|106100|106637|106637|105500|105500|0
1030658400000|2002-08-29 22:00:00|106100|106100|105274.5|105274.5|106262|106262|104287|104287|0
1030917600000|2002-09-01 22:00:00|106025|106025|106100|106100|106212|106212|105250|105250|0
1031004000000|2002-09-02 22:00:00|106100|106100|107500|107500|107710|107710|105200|105200|0
1031090400000|2002-09-03 22:00:00|107500|107500|106600|106600|108450|108450|106062|106062|0
1031176800000|2002-09-04 22:00:00|106600|106600|105500|105500|107075|107075|104770|104770|0
1031263200000|2002-09-05 22:00:00|105500|105500|105000|105000|105975|105975|104100|104100|0
1031522400000|2002-09-08 22:00:00|105000|105000|104800|104800|105487|105487|104320|104320|0
1031608800000|2002-09-09 22:00:00|104800|104800|106000|106000|106300|106300|104600|104600|0
1031695200000|2002-09-10 22:00:00|106000|106000|105400|105400|106400|106400|105070|105070|0
1031781600000|2002-09-11 22:00:00|105400|105400|104450|104450|106500|106500|104120|104120|0
1031868000000|2002-09-12 22:00:00|104450|104450|105000|105000|105690|105690|103870|103870|0
1032127200000|2002-09-15 22:00:00|105000|105000|107000|107000|107150|107150|105000|105000|0
1032213600000|2002-09-16 22:00:00|107000|107000|105875|105875|107300|107300|105150|105150|0
1032300000000|2002-09-17 22:00:00|105875|105875|105800|105800|106334|106334|104860|104860|0
1032386400000|2002-09-18 22:00:00|105800|105800|105600|105600|105950|105950|104850|104850|0
1032472800000|2002-09-19 22:00:00|105600|105600|105750|105750|106487|106487|104900|104900|0
1032732000000|2002-09-22 22:00:00|105750|105750|106200|106200|106910|106910|105600|105600|0
1032818400000|2002-09-23 22:00:00|106200|106200|106500|106500|107287|107287|106180|106180|0
1032904800000|2002-09-24 22:00:00|106500|106500|105700|105700|107450|107450|105350|105350|0
1032991200000|2002-09-25 22:00:00|105700|105700|105301|105301|106270|106270|105020|105020|0
1033077600000|2002-09-26 22:00:00|105301|105301|105300|105300|105638|105638|105070|105070|0
1033336800000|2002-09-29 22:00:00|105300|105300|105515|105515|106150|106150|104880|104880|0
1033423200000|2002-09-30 22:00:00|105200|105200|104000|104000|105400|105400|103820|103820|0
1033509600000|2002-10-01 22:00:00|104000|104000|104200|104200|104500|104500|103400|103400|0
1033596000000|2002-10-02 22:00:00|104200|104200|103700|103700|104750|104750|103300|103300|0
1033682400000|2002-10-03 22:00:00|103700|103700|103900|103900|104587|104587|103412|103412|0
1033941600000|2002-10-06 22:00:00|103900|103900|104700|104700|105107|105107|103700|103700|0
1034028000000|2002-10-07 22:00:00|104700|104700|104900|104900|105350|105350|104170|104170|0
1034114400000|2002-10-08 22:00:00|104900|104900|104450|104450|105137|105137|104370|104370|0
1034200800000|2002-10-09 22:00:00|104450|104450|103850|103850|104975|104975|103600|103600|0
1034287200000|2002-10-10 22:00:00|103850|103850|104100|104100|104650|104650|103450|103450|0
1034546400000|2002-10-13 22:00:00|104100|104100|104000|104000|104450|104450|103750|103750|0
1034632800000|2002-10-14 22:00:00|104000|104000|104100|104100|104787|104787|103930|103930|0
1034719200000|2002-10-15 22:00:00|104100|104100|103900|103900|104425|104425|103690|103690|0
1034805600000|2002-10-16 22:00:00|103900|103900|103000|103000|104140|104140|102600|102600|0
1034892000000|2002-10-17 22:00:00|103000|103000|103400|103400|103637|103637|102810|102810|0
1035151200000|2002-10-20 22:00:00|103400|103400|101950|101950|103562|103562|101600|101600|0
1035237600000|2002-10-21 22:00:00|101950|101950|101800|101800|102412|102412|101400|101400|0
1035324000000|2002-10-22 22:00:00|101800|101800|101750|101750|102500|102500|101400|101400|0
1035410400000|2002-10-23 22:00:00|101750|101750|101300|101300|101850|101850|100860|100860|0
1035496800000|2002-10-24 22:00:00|101300|101300|100850|100850|101330|101330|100630|100630|0
1035759600000|2002-10-27 23:00:00|100850|100850|100330|100330|101237|101237|100120|100120|0
1035846000000|2002-10-28 23:00:00|100330|100330|100600|100600|100837|100837|99670|99670|0
1035932400000|2002-10-29 23:00:00|100600|100600|100630|100630|102500|102500|100400|100400|0
1036018800000|2002-10-30 23:00:00|100630|100630|100085|100085|101000|101000|99170|99170|0
1036105200000|2002-10-31 23:00:00|99953|99953|99850|99850|100287|100287|99200|99200|0
1036364400000|2002-11-03 23:00:00|99850|99850|98600|98600|99950|99950|98510|98510|0
1036450800000|2002-11-04 23:00:00|98600|98600|99000|99000|99562|99562|98300|98300|0
1036537200000|2002-11-05 23:00:00|99000|99000|98450|98450|99687|99687|98350|98350|0
1036623600000|2002-11-06 23:00:00|98450|98450|97520|97520|98700|98700|97350|97350|0
1036710000000|2002-11-07 23:00:00|97520|97520|97300|97300|97812|97812|96930|96930|0
1036969200000|2002-11-10 23:00:00|97300|97300|98260|98260|98425|98425|97000|97000|0
1037055600000|2002-11-11 23:00:00|98260|98260|98130|98130|99272|99272|97780|97780|0
1037142000000|2002-11-12 23:00:00|98130|98130|98150|98150|98400|98400|97400|97400|0
1037228400000|2002-11-13 23:00:00|98150|98150|96720|96720|98300|98300|96500|96500|0
1037314800000|2002-11-14 23:00:00|96720|96720|95805|95805|97200|97200|95460|95460|0
1037574000000|2002-11-17 23:00:00|95805|95805|95840|95840|96287|96287|95100|95100|0
1037660400000|2002-11-18 23:00:00|95840|95840|95930|95930|96585|96585|95000|95000|0
1037746800000|2002-11-19 23:00:00|95930|95930|96370|96370|97162|97162|95850|95850|0
1037833200000|2002-11-20 23:00:00|96370|96370|95920|95920|97050|97050|95670|95670|0
1037919600000|2002-11-21 23:00:00|95920|95920|94500|94500|96000|96000|94250|94250|0
1038178800000|2002-11-24 23:00:00|94500|94500|92480|92480|95200|95200|92370|92370|0
1038265200000|2002-11-25 23:00:00|92480|92480|91920|91920|92800|92800|90310|90310|0
1038351600000|2002-11-26 23:00:00|91920|91920|92200|92200|92762|92762|91160|91160|0
1038438000000|2002-11-27 23:00:00|92200|92200|92250|92250|93000|93000|91250|91250|0
1038524400000|2002-11-28 23:00:00|92250|92250|92585|92585|93000|93000|92170|92170|0
1038783600000|2002-12-01 23:00:00|92500|92500|92150|92150|92900|92900|91750|91750|0
1038870000000|2002-12-02 23:00:00|92150|92150|92370|92370|92950|92950|91400|91400|0
1038956400000|2002-12-03 23:00:00|92370|92370|90820|90820|92500|92500|90450|90450|0
1039042800000|2002-12-04 23:00:00|90820|90820|91070|91070|91587|91587|90400|90400|0
1039129200000|2002-12-05 23:00:00|91070|91070|91800|91800|92212|92212|90750|90750|0
1039388400000|2002-12-08 23:00:00|91800|91800|90560|90560|92100|92100|90520|90520|0
1039474800000|2002-12-09 23:00:00|90560|90560|89610|89610|90650|90650|89300|89300|0
1039561200000|2002-12-10 23:00:00|89610|89610|88560|88560|89700|89700|88260|88260|0
1039647600000|2002-12-11 23:00:00|88560|88560|88800|88800|89387|89387|88300|88300|0
1039734000000|2002-12-12 23:00:00|88800|88800|87300|87300|88800|88800|86900|86900|0
1039993200000|2002-12-15 23:00:00|87300|87300|87280|87280|87510|87510|86520|86520|0
1040079600000|2002-12-16 23:00:00|87280|87280|90875|90875|91575|91575|86300|86300|0
1040166000000|2002-12-17 23:00:00|90875|90875|88870|88870|91400|91400|88700|88700|0
1040252400000|2002-12-18 23:00:00|88870|88870|88800|88800|90430|90430|87500|87500|0
1040338800000|2002-12-19 23:00:00|88800|88800|89000|89000|91087|91087|87750|87750|0
1040598000000|2002-12-22 23:00:00|89000|89000|88200|88200|89500|89500|87830|87830|0
1040684400000|2002-12-23 23:00:00|88200|88200|88270|88270|89000|89000|87280|87280|0
1040857200000|2002-12-25 23:00:00|88270|88270|88420|88420|88850|88850|88020|88020|0
1040943600000|2002-12-26 23:00:00|88420|88420|87350|87350|88420|88420|87000|87000|0
1041202800000|2002-12-29 23:00:00|87350|87350|86010|86010|87600|87600|85330|85330|0
1041289200000|2002-12-30 23:00:00|86010|86010|86162.5|86162.5|87025|87025|85300|85300|0
1041462000000|2003-01-01 23:00:00|85400|85400|84680|84680|85687|85687|84400|84400|0
1041548400000|2003-01-02 23:00:00|84680|84680|84000|84000|85500|85500|83750|83750|0
1041807600000|2003-01-05 23:00:00|84000|84000|85120|85120|85250|85250|83300|83300|0
1041894000000|2003-01-06 23:00:00|85120|85120|86320|86320|86500|86500|84250|84250|0
1041980400000|2003-01-07 23:00:00|86320|86320|85270|85270|86787|86787|85270|85270|0
1042066800000|2003-01-08 23:00:00|85270|85270|85500|85500|85800|85800|84600|84600|0
1042153200000|2003-01-09 23:00:00|85500|85500|84700|84700|85600|85600|84400|84400|0
1042412400000|2003-01-12 23:00:00|84700|84700|86201|86201|86600|86600|84300|84300|0
1042498800000|2003-01-13 23:00:00|86201|86201|87968|87968|88501|88501|85601|85601|0
1042585200000|2003-01-14 23:00:00|87968|87968|87400|87400|89626|89626|86970|86970|0
1042671600000|2003-01-15 23:00:00|87400|87400|88060|88060|88650|88650|87170|87170|0
1042758000000|2003-01-16 23:00:00|88060|88060|88200|88200|89213|89213|87450|87450|0
1043017200000|2003-01-19 23:00:00|88200|88200|88300|88300|88800|88800|87730|87730|0
1043103600000|2003-01-20 23:00:00|88300|88300|90250|90250|90600|90600|88250|88250|0
1043190000000|2003-01-21 23:00:00|90250|90250|89350|89350|90725|90725|89250|89250|0
1043276400000|2003-01-22 23:00:00|89350|89350|87250|87250|89500|89500|86700|86700|0
1043362800000|2003-01-23 23:00:00|87250|87250|87225|87225|87910|87910|86400|86400|0
1043622000000|2003-01-26 23:00:00|87225|87225|86970|86970|87900|87900|86500|86500|0
1043708400000|2003-01-27 23:00:00|86970|86970|87482|87482|87699|87699|86950|86950|0
1043794800000|2003-01-28 23:00:00|87482|87482|85380|85380|87700|87700|85100|85100|0
1043881200000|2003-01-29 23:00:00|85380|85380|85400|85400|86600|86600|85100|85100|0
1043967600000|2003-01-30 23:00:00|85400|85400|85218.5|85218.5|86027|86027|84410|84410|0
1044226800000|2003-02-02 23:00:00|84700|84700|85111|85111|85638|85638|84700|84700|0
1044313200000|2003-02-03 23:00:00|85111|85111|82976|82976|85250|85250|82651|82651|0
1044399600000|2003-02-04 23:00:00|82976|82976|83900|83900|84125|84125|82400|82400|0
1044486000000|2003-02-05 23:00:00|83900|83900|83501|83501|84650|84650|82676|82676|0
1044572400000|2003-02-06 23:00:00|83501|83501|83650|83650|84500|84500|83351|83351|0
1044831600000|2003-02-09 23:00:00|83650|83650|85026|85026|85400|85400|83500|83500|0
1044918000000|2003-02-10 23:00:00|85026|85026|83600|83600|85800|85800|83200|83200|0
1045004400000|2003-02-11 23:00:00|83600|83600|83850|83850|84100|84100|83050|83050|0
1045090800000|2003-02-12 23:00:00|83850|83850|82700|82700|84300|84300|82800|82800|0
1045177200000|2003-02-13 23:00:00|82700|82700|83100|83100|83500|83500|82500|82500|0
1045436400000|2003-02-16 23:00:00|83100|83100|83650|83650|84010|84010|83000|83000|0
1045522800000|2003-02-17 23:00:00|83650|83650|83700|83700|84300|84300|83001|83001|0
1045609200000|2003-02-18 23:00:00|83700|83700|82600|82600|84000|84000|82176|82176|0
1045695600000|2003-02-19 23:00:00|82600|82600|80750|80750|82650|82650|80500|80500|0
1045782000000|2003-02-20 23:00:00|80750|80750|80525|80525|81100|81100|80100|80100|0
1046041200000|2003-02-23 23:00:00|80525|80525|80688|80688|81425|81425|80000|80000|0
1046127600000|2003-02-24 23:00:00|80688|80688|80800|80800|81175|81175|80400|80400|0
1046214000000|2003-02-25 23:00:00|80800|80800|81600|81600|81700|81700|79213|79213|0
1046300400000|2003-02-26 23:00:00|81600|81600|79451|79451|81600|81600|79400|79400|0
1046386800000|2003-02-27 23:00:00|79451|79451|80568.5|80568.5|81837|81837|79300|79300|0
1046646000000|2003-03-02 23:00:00|80700|80700|79200|79200|81200|81200|78800|78800|0
1046732400000|2003-03-03 23:00:00|79200|79200|79778|79778|80237|80237|78800|78800|0
1046818800000|2003-03-04 23:00:00|79778|79778|79638|79638|79801|79801|78376|78376|0
1046905200000|2003-03-05 23:00:00|79638|79638|79626|79626|80700|80700|79200|79200|0
1046991600000|2003-03-06 23:00:00|79626|79626|79250|79250|80200|80200|78951|78951|0
1047250800000|2003-03-09 23:00:00|79250|79250|78641|78641|79500|79500|78403|78403|0
1047337200000|2003-03-10 23:00:00|78641|78641|78726|78726|79310|79310|78413|78413|0
1047423600000|2003-03-11 23:00:00|78726|78726|80088|80088|80500|80500|78700|78700|0
1047510000000|2003-03-12 23:00:00|80088|80088|81276|81276|81725|81725|79988|79988|0
1047596400000|2003-03-13 23:00:00|81276|81276|81400|81400|82637|82637|81200|81200|0
1047855600000|2003-03-16 23:00:00|81400|81400|82070|82070|82700|82700|80500|80500|0
1047942000000|2003-03-17 23:00:00|82070|82070|81600|81600|82575|82575|81370|81370|0
1048028400000|2003-03-18 23:00:00|81600|81600|81420|81420|82163|82163|80550|80550|0
1048114800000|2003-03-19 23:00:00|81420|81420|81100|81100|81900|81900|80800|80800|0
1048201200000|2003-03-20 23:00:00|81100|81100|81900|81900|82450|82450|80800|80800|0
1048460400000|2003-03-23 23:00:00|81900|81900|81225|81225|82251|82251|80988|80988|0
1048546800000|2003-03-24 23:00:00|81225|81225|80200|80200|81323|81323|79800|79800|0
1048633200000|2003-03-25 23:00:00|80200|80200|78801|78801|80553|80553|78700|78700|0
1048719600000|2003-03-26 23:00:00|78801|78801|79401|79401|79826|79826|78500|78500|0
1048806000000|2003-03-27 23:00:00|79401|79401|79775|79775|79976|79976|79200|79200|0
1049061600000|2003-03-30 22:00:00|79775|79775|79075.5|79075.5|79775|79775|78376|78376|0
1049148000000|2003-03-31 22:00:00|78783|78783|78600|78600|79101|79101|78300|78300|0
1049234400000|2003-04-01 22:00:00|78600|78600|79475|79475|79795|79795|78100|78100|0
1049320800000|2003-04-02 22:00:00|79475|79475|79075|79075|79663|79663|78426|78426|0
1049407200000|2003-04-03 22:00:00|79075|79075|79495|79495|79750|79750|78350|78350|0
1049666400000|2003-04-06 22:00:00|79495|79495|79550|79550|80900|80900|79100|79100|0
1049752800000|2003-04-07 22:00:00|79550|79550|80275|80275|80550|80550|79150|79150|0
1049839200000|2003-04-08 22:00:00|80275|80275|79300|79300|80563|80563|78500|78500|0
1049925600000|2003-04-09 22:00:00|79300|79300|77650|77650|79500|79500|77300|77300|0
1050012000000|2003-04-10 22:00:00|77650|77650|77600|77600|78300|78300|77100|77100|0
1050271200000|2003-04-13 22:00:00|77600|77600|78000|78000|78300|78300|77500|77500|0
1050357600000|2003-04-14 22:00:00|78000|78000|76600|76600|78350|78350|76301|76301|0
1050444000000|2003-04-15 22:00:00|76600|76600|76525|76525|77025|77025|76000|76000|0
1050530400000|2003-04-16 22:00:00|76525|76525|76300|76300|76650|76650|75400|75400|0
1050616800000|2003-04-17 22:00:00|76300|76300|75800|75800|76300|76300|75651|75651|0
1050876000000|2003-04-20 22:00:00|75800|75800|76100|76100|76500|76500|75800|75800|0
1050962400000|2003-04-21 22:00:00|76100|76100|75375|75375|76500|76500|75000|75000|0
1051048800000|2003-04-22 22:00:00|75375|75375|73600|73600|76100|76100|73501|73501|0
1051135200000|2003-04-23 22:00:00|73600|73600|72400|72400|74075|74075|72160|72160|0
1051221600000|2003-04-24 22:00:00|72400|72400|72000|72000|73375|73375|71730|71730|0
1051480800000|2003-04-27 22:00:00|72000|72000|71900|71900|72400|72400|70351|70351|0
1051567200000|2003-04-28 22:00:00|71900|71900|70800|70800|72999|72999|70600|70600|0
1051653600000|2003-04-29 22:00:00|70800|70800|71818.5|71818.5|73487|73487|70150|70150|0
1051740000000|2003-04-30 22:00:00|72500|72500|72500|72500|73450|73450|72226|72226|0
1051826400000|2003-05-01 22:00:00|72500|72500|74500|74500|75300|75300|72245|72245|0
1052085600000|2003-05-04 22:00:00|74500|74500|71700|71700|75500|75500|71526|71526|0
1052172000000|2003-05-05 22:00:00|71700|71700|72600|72600|74125|74125|71550|71550|0
1052258400000|2003-05-06 22:00:00|72600|72600|72400|72400|73725|73725|71750|71750|0
1052344800000|2003-05-07 22:00:00|72400|72400|71900|71900|73500|73500|71800|71800|0
1052431200000|2003-05-08 22:00:00|71900|71900|72400|72400|72797|72797|71800|71800|0
1052690400000|2003-05-11 22:00:00|72400|72400|72875|72875|74303|74303|71800|71800|0
1052776800000|2003-05-12 22:00:00|72875|72875|73500|73500|74000|74000|72600|72600|0
1052863200000|2003-05-13 22:00:00|73500|73500|76500|76500|76401|76401|73500|73500|0
1052949600000|2003-05-14 22:00:00|76500|76500|79900|79900|81400|81400|76200|76200|0
1053036000000|2003-05-15 22:00:00|79900|79900|76525|76525|80400|80400|76200|76200|0
1053295200000|2003-05-18 22:00:00|76525|76525|79400|79400|79800|79800|75800|75800|0
1053381600000|2003-05-19 22:00:00|79400|79400|77600|77600|80700|80700|77000|77000|0
1053468000000|2003-05-20 22:00:00|77600|77600|78250|78250|78200|78200|76551|76551|0
1053554400000|2003-05-21 22:00:00|78250|78250|77900|77900|79500|79500|77500|77500|0
1053640800000|2003-05-22 22:00:00|77900|77900|78400|78400|79100|79100|77600|77600|0
1053900000000|2003-05-25 22:00:00|78400|78400|78800|78800|79100|79100|78200|78200|0
1053986400000|2003-05-26 22:00:00|78800|78800|80900|80900|81325|81325|78600|78600|0
1054072800000|2003-05-27 22:00:00|80900|80900|81700|81700|83337|83337|80700|80700|0
1054159200000|2003-05-28 22:00:00|81700|81700|80100|80100|82700|82700|79751|79751|0
1054245600000|2003-05-29 22:00:00|80100|80100|80249.5|80249.5|81899|81899|78600|78600|0
1054504800000|2003-06-01 22:00:00|81200|81200|80000|80000|81650|81650|79688|79688|0
1054591200000|2003-06-02 22:00:00|80000|80000|80020|80020|80812|80812|79800|79800|0
1054677600000|2003-06-03 22:00:00|80020|80020|81600|81600|82325|82325|80000|80000|0
1054764000000|2003-06-04 22:00:00|81600|81600|79000|79000|82600|82600|78651|78651|0
1054850400000|2003-06-05 22:00:00|79000|79000|81000|81000|80950|80950|78700|78700|0
1055109600000|2003-06-08 22:00:00|81000|81000|79050|79050|81000|81000|78301|78301|0
1055196000000|2003-06-09 22:00:00|79050|79050|79000|79000|80425|80425|78826|78826|0
1055282400000|2003-06-10 22:00:00|79000|79000|79150|79150|79500|79500|78701|78701|0
1055368800000|2003-06-11 22:00:00|79150|79150|77800|77800|80504|80504|77326|77326|0
1055455200000|2003-06-12 22:00:00|77800|77800|77700|77700|78650|78650|77500|77500|0
1055714400000|2003-06-15 22:00:00|77700|77700|77900|77900|78400|78400|77100|77100|0
1055800800000|2003-06-16 22:00:00|77900|77900|78000|78000|79300|79300|77600|77600|0
1055887200000|2003-06-17 22:00:00|78000|78000|79200|79200|79550|79550|77850|77850|0
1055973600000|2003-06-18 22:00:00|79200|79200|78900|78900|80374|80374|78600|78600|0
1056060000000|2003-06-19 22:00:00|78900|78900|78851|78851|79600|79600|78276|78276|0
1056319200000|2003-06-22 22:00:00|78851|78851|79536|79536|79600|79600|78500|78500|0
1056405600000|2003-06-23 22:00:00|79536|79536|77500|77500|79687|79687|77200|77200|0
1056492000000|2003-06-24 22:00:00|77500|77500|76700|76700|77900|77900|76151|76151|0
1056578400000|2003-06-25 22:00:00|76700|76700|75800|75800|77300|77300|74951|74951|0
1056664800000|2003-06-26 22:00:00|75800|75800|74700|74700|75962|75962|74000|74000|0
1056924000000|2003-06-29 22:00:00|74700|74700|74531.5|74531.5|75587|75587|73476|73476|0
1057010400000|2003-06-30 22:00:00|74999|74999|74100|74100|75124|75124|73800|73800|0
1057096800000|2003-07-01 22:00:00|74100|74100|74200|74200|74487|74487|72900|72900|0
1057183200000|2003-07-02 22:00:00|74200|74200|74800|74800|75663|75663|74100|74100|0
1057269600000|2003-07-03 22:00:00|74800|74800|74800|74800|75430|75430|74400|74400|0
1057528800000|2003-07-06 22:00:00|74800|74800|74850|74850|75200|75200|74300|74300|0
1057615200000|2003-07-07 22:00:00|74850|74850|76000|76000|77300|77300|74500|74500|0
1057701600000|2003-07-08 22:00:00|76000|76000|75700|75700|77300|77300|75076|75076|0
1057788000000|2003-07-09 22:00:00|75700|75700|75800|75800|76050|76050|74130|74130|0
1057874400000|2003-07-10 22:00:00|75800|75800|75300|75300|76400|76400|75100|75100|0
1058133600000|2003-07-13 22:00:00|75300|75300|75900|75900|76250|76250|74500|74500|0
1058220000000|2003-07-14 22:00:00|75900|75900|76800|76800|77230|77230|75750|75750|0
1058306400000|2003-07-15 22:00:00|76800|76800|77200|77200|78200|78200|76600|76600|0
1058392800000|2003-07-16 22:00:00|77200|77200|77150|77150|77400|77400|76300|76300|0
1058479200000|2003-07-17 22:00:00|77150|77150|76665|76665|77200|77200|76076|76076|0
1058738400000|2003-07-20 22:00:00|76665|76665|75800|75800|76825|76825|75351|75351|0
1058824800000|2003-07-21 22:00:00|75800|75800|75500|75500|76100|76100|75300|75300|0
1058911200000|2003-07-22 22:00:00|75500|75500|74700|74700|75925|75925|74651|74651|0
1058997600000|2003-07-23 22:00:00|74700|74700|74900|74900|75600|75600|74376|74376|0
1059084000000|2003-07-24 22:00:00|74900|74900|74000|74000|75550|75550|73700|73700|0
1059343200000|2003-07-27 22:00:00|74000|74000|73200|73200|74301|74301|72651|72651|0
1059429600000|2003-07-28 22:00:00|73200|73200|73300|73300|73662|73662|71950|71950|0
1059516000000|2003-07-29 22:00:00|73300|73300|73300|73300|74200|74200|73200|73200|0
1059602400000|2003-07-30 22:00:00|73300|73300|73987.5|73987.5|74975|74975|73000|73000|0
1059688800000|2003-07-31 22:00:00|73340|73340|74400|74400|74930|74930|73100|73100|0
1059948000000|2003-08-03 22:00:00|74400|74400|74441|74441|75200|75200|73800|73800|0
1060034400000|2003-08-04 22:00:00|74441|74441|73500|73500|74950|74950|73600|73600|0
1060120800000|2003-08-05 22:00:00|73500|73500|73300|73300|73750|73750|72900|72900|0
1060207200000|2003-08-06 22:00:00|73300|73300|72625|72625|73625|73625|72100|72100|0
1060293600000|2003-08-07 22:00:00|72625|72625|73500|73500|74250|74250|71650|71650|0
1060552800000|2003-08-10 22:00:00|73500|73500|73400|73400|74345|74345|73100|73100|0
1060639200000|2003-08-11 22:00:00|73400|73400|73800|73800|74100|74100|73200|73200|0
1060725600000|2003-08-12 22:00:00|73800|73800|74349|74349|74575|74575|73600|73600|0
1060812000000|2003-08-13 22:00:00|74349|74349|73101|73101|74349|74349|73020|73020|0
1060898400000|2003-08-14 22:00:00|73101|73101|73400|73400|73900|73900|72900|72900|0
1061157600000|2003-08-17 22:00:00|73400|73400|72400|72400|73450|73450|72200|72200|0
1061244000000|2003-08-18 22:00:00|72400|72400|73125|73125|73650|73650|72300|72300|0
1061330400000|2003-08-19 22:00:00|73125|73125|73450|73450|74035|74035|72800|72800|0
1061416800000|2003-08-20 22:00:00|73450|73450|75000|75000|75200|75200|73188|73188|0
1061503200000|2003-08-21 22:00:00|75000|75000|74400|74400|75450|75450|74126|74126|0
1061762400000|2003-08-24 22:00:00|74400|74400|74600|74600|74900|74900|74251|74251|0
1061848800000|2003-08-25 22:00:00|74600|74600|73150|73150|74870|74870|72651|72651|0
1061935200000|2003-08-26 22:00:00|73150|73150|73250|73250|73700|73700|72600|72600|0
1062021600000|2003-08-27 22:00:00|73250|73250|73301|73301|73725|73725|72576|72576|0
1062108000000|2003-08-28 22:00:00|73301|73301|73250.5|73250.5|73725|73725|72776|72776|0
1062367200000|2003-08-31 22:00:00|73350|73350|73400|73400|73640|73640|72900|72900|0
1062453600000|2003-09-01 22:00:00|73400|73400|72950|72950|73851|73851|72500|72500|0
1062540000000|2003-09-02 22:00:00|72950|72950|72300|72300|73275|73275|72200|72200|0
1062626400000|2003-09-03 22:00:00|72300|72300|72750|72750|73300|73300|72000|72000|0
1062712800000|2003-09-04 22:00:00|72750|72750|74300|74300|74760|74760|72500|72500|0
1062972000000|2003-09-07 22:00:00|74300|74300|75300|75300|76401|76401|74300|74300|0
1063058400000|2003-09-08 22:00:00|75300|75300|74800|74800|75700|75700|74151|74151|0
1063144800000|2003-09-09 22:00:00|74800|74800|73550|73550|74925|74925|73300|73300|0
1063231200000|2003-09-10 22:00:00|73550|73550|73800|73800|74210|74210|73026|73026|0
1063317600000|2003-09-11 22:00:00|73800|73800|73450|73450|74100|74100|73138|73138|0
1063576800000|2003-09-14 22:00:00|73450|73450|74025|74025|74200|74200|73200|73200|0
1063663200000|2003-09-15 22:00:00|74025|74025|74900|74900|75225|75225|74000|74000|0
1063749600000|2003-09-16 22:00:00|74900|74900|73700|73700|75300|75300|73588|73588|0
1063836000000|2003-09-17 22:00:00|73700|73700|73275|73275|74120|74120|72700|72700|0
1063922400000|2003-09-18 22:00:00|73275|73275|72950|72950|73900|73900|72900|72900|0
1064181600000|2003-09-21 22:00:00|72950|72950|72200|72200|73100|73100|71500|71500|0
1064268000000|2003-09-22 22:00:00|72200|72200|71750|71750|72200|72200|70976|70976|0
1064354400000|2003-09-23 22:00:00|71750|71750|70700|70700|71800|71800|70651|70651|0
1064440800000|2003-09-24 22:00:00|70700|70700|70700|70700|71249|71249|70426|70426|0
1064527200000|2003-09-25 22:00:00|70700|70700|71700|71700|72125|72125|70600|70600|0
1064786400000|2003-09-28 22:00:00|71700|71700|70900|70900|72100|72100|70853|70853|0
1064872800000|2003-09-29 22:00:00|70900|70900|69775.5|69775.5|71088|71088|68463|68463|0
1064959200000|2003-09-30 22:00:00|69300|69300|68900|68900|69960|69960|68700|68700|0
1065045600000|2003-10-01 22:00:00|68900|68900|68550|68550|69050|69050|67926|67926|0
1065132000000|2003-10-02 22:00:00|68550|68550|69200|69200|69677|69677|67956|67956|0
1065391200000|2003-10-05 22:00:00|69200|69200|69000|69000|70200|70200|68700|68700|0
1065477600000|2003-10-06 22:00:00|69000|69000|68794|68794|69200|69200|67600|67600|0
1065564000000|2003-10-07 22:00:00|68794|68794|68500|68500|69100|69100|68100|68100|0
1065650400000|2003-10-08 22:00:00|68500|68500|69100|69100|69650|69650|68000|68000|0
1065736800000|2003-10-09 22:00:00|69100|69100|69400|69400|69725|69725|68551|68551|0
1065996000000|2003-10-12 22:00:00|69400|69400|69900|69900|70485|70485|69300|69300|0
1066082400000|2003-10-13 22:00:00|69900|69900|69250|69250|70726|70726|68976|68976|0
1066168800000|2003-10-14 22:00:00|69250|69250|70200|70200|70200|70200|68900|68900|0
1066255200000|2003-10-15 22:00:00|70200|70200|69900|69900|70387|70387|69200|69200|0
1066341600000|2003-10-16 22:00:00|69900|69900|71600|71600|72837|72837|69800|69800|0
1066600800000|2003-10-19 22:00:00|71600|71600|71800|71800|72310|72310|71301|71301|0
1066687200000|2003-10-20 22:00:00|71800|71800|71050|71050|71850|71850|70626|70626|0
1066773600000|2003-10-21 22:00:00|71050|71050|69600|69600|71500|71500|69100|69100|0
1066860000000|2003-10-22 22:00:00|69600|69600|69505|69505|70100|70100|69200|69200|0
1066946400000|2003-10-23 22:00:00|69505|69505|68900|68900|69825|69825|68488|68488|0
1067209200000|2003-10-26 23:00:00|68900|68900|68488|68488|69500|69500|68376|68376|0
1067295600000|2003-10-27 23:00:00|68488|68488|69250|69250|69570|69570|68451|68451|0
1067382000000|2003-10-28 23:00:00|69250|69250|68830|68830|69725|69725|68351|68351|0
1067468400000|2003-10-29 23:00:00|68830|68830|69051|69051|69400|69400|68306|68306|0
1067554800000|2003-10-30 23:00:00|69051|69051|68850.5|68850.5|69300|69300|68401|68401|0
1067814000000|2003-11-02 23:00:00|68800|68800|69000|69000|69400|69400|68000|68000|0
1067900400000|2003-11-03 23:00:00|69000|69000|69126|69126|69600|69600|68676|68676|0
1067986800000|2003-11-04 23:00:00|69126|69126|69026|69026|69547|69547|68500|68500|0
1068073200000|2003-11-05 23:00:00|69026|69026|70001|70001|70050|70050|68900|68900|0
1068159600000|2003-11-06 23:00:00|70001|70001|69301|69301|70650|70650|68888|68888|0
1068418800000|2003-11-09 23:00:00|69301|69301|69326|69326|69800|69800|69036|69036|0
1068505200000|2003-11-10 23:00:00|69326|69326|68900|68900|69600|69600|68700|68700|0
1068591600000|2003-11-11 23:00:00|68900|68900|68481|68481|69425|69425|68300|68300|0
1068678000000|2003-11-12 23:00:00|68481|68481|67301|67301|68800|68800|66700|66700|0
1068764400000|2003-11-13 23:00:00|67301|67301|66700|66700|67725|67725|66500|66500|0
1069023600000|2003-11-16 23:00:00|66700|66700|67000|67000|67425|67425|66176|66176|0
1069110000000|2003-11-17 23:00:00|67000|67000|65311|65311|67350|67350|65000|65000|0
1069196400000|2003-11-18 23:00:00|65311|65311|66000|66000|66353|66353|64900|64900|0
1069282800000|2003-11-19 23:00:00|66000|66000|65201|65201|66125|66125|65181|65181|0
1069369200000|2003-11-20 23:00:00|65201|65201|65000|65000|65650|65650|64723|64723|0
1069628400000|2003-11-23 23:00:00|65000|65000|65551|65551|65925|65925|64800|64800|0
1069714800000|2003-11-24 23:00:00|65551|65551|65276|65276|65925|65925|65100|65100|0
1069801200000|2003-11-25 23:00:00|65276|65276|63900|63900|65276|65276|63738|63738|0
1069887600000|2003-11-26 23:00:00|63900|63900|64100|64100|64450|64450|63700|63700|0
1069974000000|2003-11-27 23:00:00|64100|64100|63775|63775|64250|64250|63300|63300|0
1070233200000|2003-11-30 23:00:00|63700|63700|63751|63751|64050|64050|63200|63200|0
1070319600000|2003-12-01 23:00:00|63751|63751|62888|62888|63925|63925|62800|62800|0
1070406000000|2003-12-02 23:00:00|62888|62888|61756|61756|63320|63320|60700|60700|0
1070492400000|2003-12-03 23:00:00|61756|61756|63301|63301|63526|63526|61401|61401|0
1070578800000|2003-12-04 23:00:00|63301|63301|62300|62300|63875|63875|62338|62338|0
1070838000000|2003-12-07 23:00:00|62300|62300|64051|64051|64725|64725|62200|62200|0
1070924400000|2003-12-08 23:00:00|64051|64051|63801|63801|64325|64325|63526|63526|0
1071010800000|2003-12-09 23:00:00|63801|63801|64801|64801|65250|65250|63700|63700|0
1071097200000|2003-12-10 23:00:00|64801|64801|63551|63551|64937|64937|62551|62551|0
1071183600000|2003-12-11 23:00:00|63551|63551|63700|63700|64240|64240|63251|63251|0
1071442800000|2003-12-14 23:00:00|63700|63700|62951|62951|63980|63980|62783|62783|0
1071529200000|2003-12-15 23:00:00|62951|62951|63700|63700|63950|63950|62500|62500|0
1071615600000|2003-12-16 23:00:00|63700|63700|65013|65013|65370|65370|63400|63400|0
1071702000000|2003-12-17 23:00:00|65013|65013|66278|66278|67301|67301|64800|64800|0
1071788400000|2003-12-18 23:00:00|66278|66278|69305|69305|69475|69475|65500|65500|0
1072047600000|2003-12-21 23:00:00|69305|69305|68900|68900|69900|69900|67551|67551|0
1072134000000|2003-12-22 23:00:00|68900|68900|68700|68700|69250|69250|68251|68251|0
1072220400000|2003-12-23 23:00:00|68700|68700|66500|66500|69135|69135|66371|66371|0
1072306800000|2003-12-24 23:00:00|66500|66500|66801|66801|66700|66700|66500|66500|0
1072393200000|2003-12-25 23:00:00|66801|66801|66400|66400|67338|67338|66300|66300|0
1072652400000|2003-12-28 23:00:00|66400|66400|66951|66951|67550|67550|66400|66400|0
1072738800000|2003-12-29 23:00:00|66951|66951|65800|65800|67100|67100|65200|65200|0
1072825200000|2003-12-30 23:00:00|65800|65800|66125.5|66125.5|66900|66900|65351|65351|0
1072998000000|2004-01-01 23:00:00|66400|66400|65000|65000|67200|67200|64881|64881|0
1073257200000|2004-01-04 23:00:00|65000|65000|62751|62751|65000|65000|62600|62600|0
1073343600000|2004-01-05 23:00:00|62751|62751|64200|64200|65250|65250|61900|61900|0
1073430000000|2004-01-06 23:00:00|64200|64200|65370|65370|66000|66000|63700|63700|0
1073516400000|2004-01-07 23:00:00|65370|65370|65400|65400|67351|67351|64900|64900|0
1073602800000|2004-01-08 23:00:00|65400|65400|66550|66550|68145|68145|65200|65200|0
1073862000000|2004-01-11 23:00:00|66550|66550|69176|69176|69650|69650|65726|65726|0
1073948400000|2004-01-12 23:00:00|69176|69176|68556|68556|70855|70855|67951|67951|0
1074034800000|2004-01-13 23:00:00|68556|68556|70951|70951|72200|72200|68200|68200|0
1074121200000|2004-01-14 23:00:00|70951|70951|73516|73516|73650|73650|70500|70500|0
1074207600000|2004-01-15 23:00:00|73516|73516|72300|72300|75501|75501|71800|71800|0
1074466800000|2004-01-18 23:00:00|72300|72300|72516|72516|73100|73100|71500|71500|0
1074553200000|2004-01-19 23:00:00|72516|72516|70476|70476|73150|73150|70281|70281|0
1074639600000|2004-01-20 23:00:00|70476|70476|70901|70901|71875|71875|70000|70000|0
1074726000000|2004-01-21 23:00:00|70901|70901|70513|70513|72387|72387|70300|70300|0
1074812400000|2004-01-22 23:00:00|70513|70513|71850|71850|72000|72000|70450|70450|0
1075071600000|2004-01-25 23:00:00|71850|71850|70800|70800|72750|72750|70558|70558|0
1075158000000|2004-01-26 23:00:00|70800|70800|70101|70101|71825|71825|70151|70151|0
1075244400000|2004-01-27 23:00:00|70101|70101|69788|69788|70750|70750|70070|70070|0
1075330800000|2004-01-28 23:00:00|69788|69788|70026|70026|70801|70801|69251|69251|0
1075417200000|2004-01-29 23:00:00|70026|70026|70400|70400|71300|71300|69500|69500|0
1075676400000|2004-02-01 23:00:00|70700|70700|69603|69603|71000|71000|69588|69588|0
1075762800000|2004-02-02 23:00:00|69603|69603|68888|68888|69700|69700|68500|68500|0
1075849200000|2004-02-03 23:00:00|68888|68888|68131|68131|69425|69425|67726|67726|0
1075935600000|2004-02-04 23:00:00|68131|68131|69401|69401|69800|69800|67976|67976|0
1076022000000|2004-02-05 23:00:00|69401|69401|69900|69900|70900|70900|68976|68976|0
1076281200000|2004-02-08 23:00:00|69900|69900|68676|68676|69950|69950|68643|68643|0
1076367600000|2004-02-09 23:00:00|68676|68676|68296|68296|69250|69250|68000|68000|0
1076454000000|2004-02-10 23:00:00|68296|68296|67226|67226|69175|69175|66826|66826|0
1076540400000|2004-02-11 23:00:00|67226|67226|65876|65876|67700|67700|65776|65776|0
1076626800000|2004-02-12 23:00:00|65876|65876|65950|65950|66250|66250|65000|65000|0
1076886000000|2004-02-15 23:00:00|65950|65950|66300|66300|66625|66625|65600|65600|0
1076972400000|2004-02-16 23:00:00|66300|66300|64893|64893|66700|66700|64863|64863|0
1077058800000|2004-02-17 23:00:00|64893|64893|66151|66151|66450|66450|64800|64800|0
1077145200000|2004-02-18 23:00:00|66151|66151|66200|66200|66850|66850|65500|65500|0
1077231600000|2004-02-19 23:00:00|66200|66200|67001|67001|67725|67725|66000|66000|0
1077490800000|2004-02-22 23:00:00|67001|67001|66300|66300|67900|67900|65488|65488|0
1077577200000|2004-02-23 23:00:00|66300|66300|65548|65548|66850|66850|65201|65201|0
1077663600000|2004-02-24 23:00:00|65548|65548|66301|66301|66413|66413|65018|65018|0
1077750000000|2004-02-25 23:00:00|66301|66301|66301|66301|67000|67000|65800|65800|0
1077836400000|2004-02-26 23:00:00|66301|66301|66131.5|66131.5|66675|66675|65588|65588|0
1078095600000|2004-02-29 23:00:00|66000|66000|66026|66026|66350|66350|65566|65566|0
1078182000000|2004-03-01 23:00:00|66026|66026|67788|67788|68100|68100|65800|65800|0
1078268400000|2004-03-02 23:00:00|67788|67788|68106|68106|69400|69400|67776|67776|0
1078354800000|2004-03-03 23:00:00|68106|68106|67801|67801|68745|68745|67251|67251|0
1078441200000|2004-03-04 23:00:00|67801|67801|65800|65800|68400|68400|65300|65300|0
1078700400000|2004-03-07 23:00:00|65800|65800|65200|65200|66405|66405|65176|65176|0
1078786800000|2004-03-08 23:00:00|65200|65200|65311|65311|66280|66280|64900|64900|0
1078873200000|2004-03-09 23:00:00|65311|65311|66238|66238|66925|66925|65276|65276|0
1078959600000|2004-03-10 23:00:00|66238|66238|66248|66248|67562|67562|66000|66000|0
1079046000000|2004-03-11 23:00:00|66248|66248|67200|67200|67663|67663|66000|66000|0
1079305200000|2004-03-14 23:00:00|67200|67200|66701|66701|67400|67400|66348|66348|0
1079391600000|2004-03-15 23:00:00|66701|66701|66963|66963|67463|67463|66151|66151|0
1079478000000|2004-03-16 23:00:00|66963|66963|66876|66876|67725|67725|66400|66400|0
1079564400000|2004-03-17 23:00:00|66876|66876|66401|66401|66950|66950|66050|66050|0
1079650800000|2004-03-18 23:00:00|66401|66401|66400|66400|66705|66705|65700|65700|0
1079910000000|2004-03-21 23:00:00|66400|66400|64500|64500|66400|66400|64276|64276|0
1079996400000|2004-03-22 23:00:00|64500|64500|65073|65073|65600|65600|64450|64450|0
1080082800000|2004-03-23 23:00:00|65073|65073|65701|65701|65950|65950|64700|64700|0
1080169200000|2004-03-24 23:00:00|65701|65701|65451|65451|66200|66200|65066|65066|0
1080255600000|2004-03-25 23:00:00|65451|65451|65399|65399|66100|66100|65100|65100|0
1080511200000|2004-03-28 22:00:00|65399|65399|63300|63300|65400|65400|63276|63276|0
1080597600000|2004-03-29 22:00:00|63300|63300|63000|63000|63700|63700|61826|61826|0
1080684000000|2004-03-30 22:00:00|63000|63000|63031.5|63031.5|63675|63675|62388|62388|0
1080770400000|2004-03-31 22:00:00|62550|62550|62850|62850|63600|63600|62500|62500|0
1080856800000|2004-04-01 22:00:00|62850|62850|63701|63701|64525|64525|62500|62500|0
1081116000000|2004-04-04 22:00:00|63701|63701|63900|63900|64305|64305|63600|63600|0
1081202400000|2004-04-05 22:00:00|63900|63900|63050|63050|64600|64600|62900|62900|0
1081288800000|2004-04-06 22:00:00|63050|63050|63000|63000|63400|63400|62500|62500|0
1081375200000|2004-04-07 22:00:00|63000|63000|62451|62451|63500|63500|62451|62451|0
1081461600000|2004-04-08 22:00:00|62451|62451|62600|62600|63201|63201|62000|62000|0
1081720800000|2004-04-11 22:00:00|62600|62600|62700|62700|63100|63100|62600|62600|0
1081807200000|2004-04-12 22:00:00|62700|62700|65300|65300|65950|65950|62500|62500|0
1081893600000|2004-04-13 22:00:00|65300|65300|65800|65800|66312|66312|64701|64701|0
1081980000000|2004-04-14 22:00:00|65800|65800|64400|64400|66626|66626|63501|63501|0
1082066400000|2004-04-15 22:00:00|64400|64400|64000|64000|65500|65500|63851|63851|0
1082325600000|2004-04-18 22:00:00|64000|64000|65000|65000|65425|65425|63850|63850|0
1082412000000|2004-04-19 22:00:00|65000|65000|65200|65200|65600|65600|64561|64561|0
1082498400000|2004-04-20 22:00:00|65200|65200|67700|67700|68128|68128|65100|65100|0
1082584800000|2004-04-21 22:00:00|67700|67700|67600|67600|68688|68688|67176|67176|0
1082671200000|2004-04-22 22:00:00|67600|67600|67200|67200|68100|68100|66700|66700|0
1082930400000|2004-04-25 22:00:00|67200|67200|66800|66800|67726|67726|66300|66300|0
1083016800000|2004-04-26 22:00:00|66800|66800|66250|66250|67300|67300|66100|66100|0
1083103200000|2004-04-27 22:00:00|66250|66250|69000|69000|69535|69535|66200|66200|0
1083189600000|2004-04-28 22:00:00|69000|69000|68600|68600|69988|69988|68000|68000|0
1083276000000|2004-04-29 22:00:00|68600|68600|69000|69000|69950|69950|68050|68050|0
1083535200000|2004-05-02 22:00:00|69400|69400|69600|69600|70076|70076|68500|68500|0
1083621600000|2004-05-03 22:00:00|69600|69600|68750|68750|70062|70062|68200|68200|0
1083708000000|2004-05-04 22:00:00|68750|68750|67750|67750|68900|68900|67113|67113|0
1083794400000|2004-05-05 22:00:00|67750|67750|68900|68900|69207|69207|67400|67400|0
1083880800000|2004-05-06 22:00:00|68900|68900|70300|70300|70480|70480|68000|68000|0
1084140000000|2004-05-09 22:00:00|70300|70300|69800|69800|71450|71450|69151|69151|0
1084226400000|2004-05-10 22:00:00|69800|69800|68310|68310|70275|70275|68000|68000|0
1084312800000|2004-05-11 22:00:00|68310|68310|68600|68600|69000|69000|67438|67438|0
1084399200000|2004-05-12 22:00:00|68600|68600|69300|69300|69700|69700|68300|68300|0
1084485600000|2004-05-13 22:00:00|69300|69300|67250|67250|69612|69612|66863|66863|0
1084744800000|2004-05-16 22:00:00|67250|67250|68125|68125|68145|68145|66500|66500|0
1084831200000|2004-05-17 22:00:00|68125|68125|67550|67550|68525|68525|67200|67200|0
1084917600000|2004-05-18 22:00:00|67550|67550|67350|67350|67837|67837|66700|66700|0
1085004000000|2004-05-19 22:00:00|67350|67350|67500|67500|68200|68200|67050|67050|0
1085090400000|2004-05-20 22:00:00|67500|67500|67300|67300|67726|67726|66778|66778|0
1085349600000|2004-05-23 22:00:00|67300|67300|66558|66558|67575|67575|66300|66300|0
1085436000000|2004-05-24 22:00:00|66558|66558|66000|66000|66758|66758|65581|65581|0
1085522400000|2004-05-25 22:00:00|66000|66000|65812|65812|66201|66201|65376|65376|0
1085608800000|2004-05-26 22:00:00|65812|65812|65445|65445|65887|65887|65083|65083|0
1085695200000|2004-05-27 22:00:00|65445|65445|64850|64850|65525|65525|64561|64561|0
1085954400000|2004-05-30 22:00:00|64850|64850|64913.5|64913.5|65327|65327|64500|64500|0
1086040800000|2004-05-31 22:00:00|64932|64932|64000|64000|65025|65025|63600|63600|0
1086127200000|2004-06-01 22:00:00|64000|64000|65200|65200|65550|65550|63051|63051|0
1086213600000|2004-06-02 22:00:00|65200|65200|64587|64587|65400|65400|64100|64100|0
1086300000000|2004-06-03 22:00:00|64587|64587|64201|64201|64863|64863|63900|63900|0
1086559200000|2004-06-06 22:00:00|64201|64201|64400|64400|65075|65075|63900|63900|0
1086645600000|2004-06-07 22:00:00|64400|64400|65500|65500|65937|65937|64100|64100|0
1086732000000|2004-06-08 22:00:00|65500|65500|66200|66200|66500|66500|65500|65500|0
1086818400000|2004-06-09 22:00:00|66200|66200|64200|64200|66813|66813|63726|63726|0
1086904800000|2004-06-10 22:00:00|64200|64200|65200|65200|65637|65637|64200|64200|0
1087164000000|2004-06-13 22:00:00|65200|65200|66075|66075|66269|66269|64850|64850|0
1087250400000|2004-06-14 22:00:00|66075|66075|64500|64500|66200|66200|64263|64263|0
1087336800000|2004-06-15 22:00:00|64500|64500|65072|65072|65362|65362|64300|64300|0
1087423200000|2004-06-16 22:00:00|65072|65072|65000|65000|65500|65500|64200|64200|0
1087509600000|2004-06-17 22:00:00|65000|65000|63500|63500|65245|65245|63328|63328|0
1087768800000|2004-06-20 22:00:00|63500|63500|62800|62800|64000|64000|62538|62538|0
1087855200000|2004-06-21 22:00:00|62800|62800|62940|62940|63300|63300|62476|62476|0
1087941600000|2004-06-22 22:00:00|62940|62940|62300|62300|63000|63000|61938|61938|0
1088028000000|2004-06-23 22:00:00|62300|62300|62701|62701|63612|63612|62200|62200|0
1088114400000|2004-06-24 22:00:00|62701|62701|63055|63055|63550|63550|62500|62500|0
1088373600000|2004-06-27 22:00:00|63055|63055|61750|61750|63315|63315|61198|61198|0
1088460000000|2004-06-28 22:00:00|61750|61750|62550|62550|62663|62663|61500|61500|0
1088546400000|2004-06-29 22:00:00|62550|62550|62081.5|62081.5|63100|63100|61063|61063|0
1088632800000|2004-06-30 22:00:00|61300|61300|61800|61800|62950|62950|61000|61000|0
1088719200000|2004-07-01 22:00:00|61800|61800|61050|61050|62600|62600|60738|60738|0
1088978400000|2004-07-04 22:00:00|61050|61050|61500|61500|61812|61812|60758|60758|0
1089064800000|2004-07-05 22:00:00|61500|61500|61900|61900|62612|62612|61300|61300|0
1089151200000|2004-07-06 22:00:00|61900|61900|60900|60900|62130|62130|60400|60400|0
1089237600000|2004-07-07 22:00:00|60900|60900|60300|60300|61030|61030|59800|59800|0
1089324000000|2004-07-08 22:00:00|60300|60300|60780|60780|61262|61262|60000|60000|0
1089583200000|2004-07-11 22:00:00|60780|60780|60200|60200|61050|61050|59976|59976|0
1089669600000|2004-07-12 22:00:00|60200|60200|60900|60900|61187|61187|60200|60200|0
1089756000000|2004-07-13 22:00:00|60900|60900|60350|60350|61337|61337|59801|59801|0
1089842400000|2004-07-14 22:00:00|60350|60350|60750|60750|61100|61100|60300|60300|0
1089928800000|2004-07-15 22:00:00|60750|60750|59400|59400|60862|60862|58801|58801|0
1090188000000|2004-07-18 22:00:00|59400|59400|59000|59000|59484|59484|58500|58500|0
1090274400000|2004-07-19 22:00:00|59000|59000|59400|59400|59684|59684|58761|58761|0
1090360800000|2004-07-20 22:00:00|59400|59400|60300|60300|61024|61024|59200|59200|0
1090447200000|2004-07-21 22:00:00|60300|60300|60300|60300|60810|60810|60000|60000|0
1090533600000|2004-07-22 22:00:00|60300|60300|61850|61850|62334|62334|60100|60100|0
1090792800000|2004-07-25 22:00:00|61850|61850|62000|62000|62512|62512|61300|61300|0
1090879200000|2004-07-26 22:00:00|62000|62000|63000|63000|63350|63350|61800|61800|0
1090965600000|2004-07-27 22:00:00|63000|63000|62650|62650|63340|63340|62263|62263|0
1091052000000|2004-07-28 22:00:00|62650|62650|62411|62411|62915|62915|62100|62100|0
1091138400000|2004-07-29 22:00:00|62411|62411|62105|62105|62710|62710|61500|61500|0
1091397600000|2004-08-01 22:00:00|62450|62450|62950|62950|63300|63300|61701|61701|0
1091484000000|2004-08-02 22:00:00|62950|62950|62400|62400|63400|63400|62166|62166|0
1091570400000|2004-08-03 22:00:00|62400|62400|62250|62250|63097|63097|62100|62100|0
1091656800000|2004-08-04 22:00:00|62250|62250|62200|62200|62712|62712|61850|61850|0
1091743200000|2004-08-05 22:00:00|62200|62200|61076|61076|62575|62575|60838|60838|0
1092002400000|2004-08-08 22:00:00|61076|61076|60775|60775|61425|61425|60507|60507|0
1092088800000|2004-08-09 22:00:00|60775|60775|61700|61700|61910|61910|60450|60450|0
1092175200000|2004-08-10 22:00:00|61700|61700|61800|61800|62410|62410|61350|61350|0
1092261600000|2004-08-11 22:00:00|61800|61800|64350|64350|64632|64632|61500|61500|0
1092348000000|2004-08-12 22:00:00|64350|64350|64500|64500|65580|65580|64000|64000|0
1092607200000|2004-08-15 22:00:00|64500|64500|65890|65890|66430|66430|64300|64300|0
1092693600000|2004-08-16 22:00:00|65890|65890|64500|64500|66400|66400|64356|64356|0
1092780000000|2004-08-17 22:00:00|64500|64500|64980|64980|65460|65460|64300|64300|0
1092866400000|2004-08-18 22:00:00|64980|64980|65650|65650|66340|66340|64386|64386|0
1092952800000|2004-08-19 22:00:00|65650|65650|65601|65601|66287|66287|65276|65276|0
1093212000000|2004-08-22 22:00:00|65601|65601|66400|66400|66937|66937|65300|65300|0
1093298400000|2004-08-23 22:00:00|66400|66400|67000|67000|67402|67402|66300|66300|0
1093384800000|2004-08-24 22:00:00|67000|67000|66500|66500|67212|67212|66300|66300|0
1093471200000|2004-08-25 22:00:00|66500|66500|65850|65850|66962|66962|65500|65500|0
1093557600000|2004-08-26 22:00:00|65850|65850|66900|66900|67630|67630|65488|65488|0
1093816800000|2004-08-29 22:00:00|66900|66900|66800|66800|67610|67610|66663|66663|0
1093903200000|2004-08-30 22:00:00|66800|66800|66487.5|66487.5|67112|67112|65863|65863|0
1093989600000|2004-08-31 22:00:00|66200|66200|65900|65900|66612|66612|65663|65663|0
1094076000000|2004-09-01 22:00:00|65900|65900|65400|65400|66287|66287|64938|64938|0
1094162400000|2004-09-02 22:00:00|65400|65400|65900|65900|66400|66400|65200|65200|0
1094421600000|2004-09-05 22:00:00|65900|65900|66001|66001|66412|66412|65691|65691|0
1094508000000|2004-09-06 22:00:00|66001|66001|65900|65900|66462|66462|65800|65800|0
1094594400000|2004-09-07 22:00:00|65900|65900|66300|66300|67074|67074|65900|65900|0
1094680800000|2004-09-08 22:00:00|66300|66300|66400|66400|66987|66987|66000|66000|0
1094767200000|2004-09-09 22:00:00|66400|66400|65300|65300|66877|66877|65100|65100|0
1095026400000|2004-09-12 22:00:00|65300|65300|65100|65100|65850|65850|65100|65100|0
1095112800000|2004-09-13 22:00:00|65100|65100|64700|64700|65375|65375|64601|64601|0
1095199200000|2004-09-14 22:00:00|64700|64700|65400|65400|65862|65862|64600|64600|0
1095285600000|2004-09-15 22:00:00|65400|65400|65350|65350|65901|65901|65100|65100|0
1095372000000|2004-09-16 22:00:00|65350|65350|65301|65301|65712|65712|65092|65092|0
1095631200000|2004-09-19 22:00:00|65301|65301|64500|64500|65500|65500|64500|64500|0
1095717600000|2004-09-20 22:00:00|64500|64500|64310|64310|64967|64967|63963|63963|0
1095804000000|2004-09-21 22:00:00|64310|64310|64600|64600|65367|65367|63375|63375|0
1095890400000|2004-09-22 22:00:00|64600|64600|64100|64100|64949|64949|63700|63700|0
1095976800000|2004-09-23 22:00:00|64100|64100|63900|63900|64600|64600|63513|63513|0
1096236000000|2004-09-26 22:00:00|63900|63900|63800|63800|64202|64202|63600|63600|0
1096322400000|2004-09-27 22:00:00|63800|63800|63850|63850|64200|64200|63400|63400|0
1096408800000|2004-09-28 22:00:00|63850|63850|64000|64000|64575|64575|63600|63600|0
1096495200000|2004-09-29 22:00:00|64000|64000|64337|64337|64774|64774|63900|63900|0
1096581600000|2004-09-30 22:00:00|64400|64400|64400|64400|64950|64950|64200|64200|0
1096840800000|2004-10-03 22:00:00|64400|64400|64300|64300|64837|64837|64200|64200|0
1096927200000|2004-10-04 22:00:00|64300|64300|64900|64900|65604|65604|64200|64200|0
1097013600000|2004-10-05 22:00:00|64900|64900|64900|64900|65380|65380|64650|64650|0
1097100000000|2004-10-06 22:00:00|64900|64900|65800|65800|66037|66037|64800|64800|0
1097186400000|2004-10-07 22:00:00|65800|65800|65175|65175|66285|66285|65088|65088|0
1097445600000|2004-10-10 22:00:00|65175|65175|65200|65200|65545|65545|64900|64900|0
1097532000000|2004-10-11 22:00:00|65200|65200|65500|65500|65750|65750|64900|64900|0
1097618400000|2004-10-12 22:00:00|65500|65500|65370|65370|66512|66512|65273|65273|0
1097704800000|2004-10-13 22:00:00|65370|65370|64850|64850|65876|65876|64750|64750|0
1097791200000|2004-10-14 22:00:00|64850|64850|64050|64050|64987|64987|63988|63988|0
1098050400000|2004-10-17 22:00:00|64050|64050|63550|63550|64160|64160|63126|63126|0
1098136800000|2004-10-18 22:00:00|63550|63550|62790|62790|63855|63855|62600|62600|0
1098223200000|2004-10-19 22:00:00|62790|62790|62765|62765|63135|63135|62288|62288|0
1098309600000|2004-10-20 22:00:00|62765|62765|62175|62175|63087|63087|61966|61966|0
1098396000000|2004-10-21 22:00:00|62175|62175|61175|61175|62275|62275|61101|61101|0
1098655200000|2004-10-24 22:00:00|61175|61175|61800|61800|62275|62275|60650|60650|0
1098741600000|2004-10-25 22:00:00|61800|61800|62200|62200|62725|62725|61700|61700|0
1098828000000|2004-10-26 22:00:00|62200|62200|61600|61600|62475|62475|61150|61150|0
1098914400000|2004-10-27 22:00:00|61600|61600|60550|60550|62400|62400|60376|60376|0
1099000800000|2004-10-28 22:00:00|60550|60550|61006|61006|61612|61612|60400|60400|0
1099263600000|2004-10-31 23:00:00|60775|60775|60925|60925|61375|61375|60670|60670|0
1099350000000|2004-11-01 23:00:00|60925|60925|60851|60851|61900|61900|60753|60753|0
1099436400000|2004-11-02 23:00:00|60851|60851|60526|60526|61775|61775|60363|60363|0
1099522800000|2004-11-03 23:00:00|60526|60526|60686|60686|61125|61125|60470|60470|0
1099609200000|2004-11-04 23:00:00|60686|60686|60700|60700|61700|61700|60650|60650|0
1099868400000|2004-11-07 23:00:00|60700|60700|61730|61730|61925|61925|60700|60700|0
1099954800000|2004-11-08 23:00:00|61730|61730|61726|61726|62402|62402|61296|61296|0
1100041200000|2004-11-09 23:00:00|61726|61726|61876|61876|62275|62275|61251|61251|0
1100127600000|2004-11-10 23:00:00|61876|61876|61733|61733|62287|62287|61600|61600|0
1100214000000|2004-11-11 23:00:00|61733|61733|60870|60870|61830|61830|60756|60756|0
1100473200000|2004-11-14 23:00:00|60870|60870|60346|60346|61150|61150|59800|59800|0
1100559600000|2004-11-15 23:00:00|60346|60346|60316|60316|60850|60850|60076|60076|0
1100646000000|2004-11-16 23:00:00|60316|60316|59500|59500|60456|60456|59361|59361|0
1100732400000|2004-11-17 23:00:00|59500|59500|60187|60187|60437|60437|59178|59178|0
1100818800000|2004-11-18 23:00:00|60187|60187|59885|59885|60485|60485|59350|59350|0
1101078000000|2004-11-21 23:00:00|59885|59885|59925|59925|60382|60382|59400|59400|0
1101164400000|2004-11-22 23:00:00|59925|59925|59550|59550|60270|60270|59403|59403|0
1101250800000|2004-11-23 23:00:00|59550|59550|59175|59175|59850|59850|58980|58980|0
1101337200000|2004-11-24 23:00:00|59175|59175|58800|58800|59362|59362|58500|58500|0
1101423600000|2004-11-25 23:00:00|58800|58800|58050|58050|59187|59187|57876|57876|0
1101682800000|2004-11-28 23:00:00|58050|58050|57720|57720|58611|58611|57280|57280|0
1101769200000|2004-11-29 23:00:00|57720|57720|57787.5|57787.5|58215|58215|57360|57360|0
1101855600000|2004-11-30 23:00:00|58020|58020|57625|57625|58250|58250|57426|57426|0
1101942000000|2004-12-01 23:00:00|57625|57625|58150|58150|58907|58907|56790|56790|0
1102028400000|2004-12-02 23:00:00|58150|58150|56850|56850|58800|58800|56680|56680|0
1102287600000|2004-12-05 23:00:00|56850|56850|57350|57350|57595|57595|56576|56576|0
1102374000000|2004-12-06 23:00:00|57350|57350|57662|57662|57812|57812|56825|56825|0
1102460400000|2004-12-07 23:00:00|57662|57662|58325|58325|58900|58900|57351|57351|0
1102546800000|2004-12-08 23:00:00|58325|58325|58025|58025|58890|58890|57560|57560|0
1102633200000|2004-12-09 23:00:00|58025|58025|58060|58060|59257|59257|57490|57490|0
1102892400000|2004-12-12 23:00:00|58060|58060|57105|57105|58185|58185|56650|56650|0
1102978800000|2004-12-13 23:00:00|57105|57105|57112|57112|57437|57437|56600|56600|0
1103065200000|2004-12-14 23:00:00|57112|57112|57080|57080|57635|57635|56721|56721|0
1103151600000|2004-12-15 23:00:00|57080|57080|57837|57837|58250|58250|56710|56710|0
1103238000000|2004-12-16 23:00:00|57837|57837|57692|57692|58055|58055|57150|57150|0
1103497200000|2004-12-19 23:00:00|57692|57692|57025|57025|57730|57730|56700|56700|0
1103583600000|2004-12-20 23:00:00|57025|57025|56532|56532|57137|57137|56288|56288|0
1103670000000|2004-12-21 23:00:00|56532|56532|56037|56037|56975|56975|55900|55900|0
1103756400000|2004-12-22 23:00:00|56037|56037|56305|56305|56525|56525|55800|55800|0
1103842800000|2004-12-23 23:00:00|56305|56305|56100|56100|56737|56737|55900|55900|0
1104102000000|2004-12-26 23:00:00|56100|56100|55901|55901|56612|56612|55813|55813|0
1104188400000|2004-12-27 23:00:00|55901|55901|56065|56065|56435|56435|55876|55876|0
1104274800000|2004-12-28 23:00:00|56065|56065|56862|56862|57337|57337|55600|55600|0
1104361200000|2004-12-29 23:00:00|56862|56862|56250|56250|56887|56887|56000|56000|0
1104447600000|2004-12-30 23:00:00|56250|56250|56238|56238|56600|56600|55876|55876|0
1104706800000|2005-01-02 23:00:00|56350|56350|56380|56380|56890|56890|55900|55900|0
1104793200000|2005-01-03 23:00:00|56380|56380|58145|58145|58775|58775|56100|56100|0
1104879600000|2005-01-04 23:00:00|58145|58145|58825|58825|59950|59950|57800|57800|0
1104966000000|2005-01-05 23:00:00|58825|58825|61100|61100|61395|61395|58700|58700|0
1105052400000|2005-01-06 23:00:00|61100|61100|60770|60770|61250|61250|59600|59600|0
1105311600000|2005-01-09 23:00:00|60770|60770|59925|59925|60875|60875|59400|59400|0
1105398000000|2005-01-10 23:00:00|59925|59925|59485|59485|60020|60020|59050|59050|0
1105484400000|2005-01-11 23:00:00|59485|59485|59225|59225|60747|60747|58900|58900|0
1105570800000|2005-01-12 23:00:00|59225|59225|60370|60370|60405|60405|59000|59000|0
1105657200000|2005-01-13 23:00:00|60370|60370|60200|60200|61470|61470|59450|59450|0
1105916400000|2005-01-16 23:00:00|60200|60200|60000|60000|60712|60712|59600|59600|0
1106002800000|2005-01-17 23:00:00|60000|60000|60812|60812|61067|61067|59600|59600|0
1106089200000|2005-01-18 23:00:00|60812|60812|60300|60300|60887|60887|59578|59578|0
1106175600000|2005-01-19 23:00:00|60300|60300|60500|60500|61270|61270|60000|60000|0
1106262000000|2005-01-20 23:00:00|60500|60500|59400|59400|60762|60762|59200|59200|0
1106521200000|2005-01-23 23:00:00|59400|59400|59225|59225|59712|59712|58878|58878|0
1106607600000|2005-01-24 23:00:00|59225|59225|59500|59500|59831|59831|58888|58888|0
1106694000000|2005-01-25 23:00:00|59500|59500|59262|59262|59807|59807|59026|59026|0
1106780400000|2005-01-26 23:00:00|59262|59262|59088|59088|59559|59559|58700|58700|0
1106866800000|2005-01-27 23:00:00|59088|59088|59410|59410|59623|59623|58950|58950|0
1107126000000|2005-01-30 23:00:00|59410|59410|59560.5|59560.5|60045|60045|59076|59076|0
1107212400000|2005-01-31 23:00:00|59800|59800|60351|60351|60625|60625|59500|59500|0
1107298800000|2005-02-01 23:00:00|60351|60351|60275|60275|60475|60475|59600|59600|0
1107385200000|2005-02-02 23:00:00|60275|60275|61175|61175|61775|61775|59600|59600|0
1107471600000|2005-02-03 23:00:00|61175|61175|61725|61725|61825|61825|60738|60738|0
1107730800000|2005-02-06 23:00:00|61725|61725|62125|62125|62275|62275|61323|61323|0
1107817200000|2005-02-07 23:00:00|62125|62125|62550|62550|62775|62775|61868|61868|0
1107903600000|2005-02-08 23:00:00|62550|62550|62267|62267|62725|62725|61900|61900|0
1107990000000|2005-02-09 23:00:00|62267|62267|61240|61240|62520|62520|60900|60900|0
1108076400000|2005-02-10 23:00:00|61240|61240|60825|60825|61430|61430|60488|60488|0
1108335600000|2005-02-13 23:00:00|60825|60825|60275|60275|60895|60895|60200|60200|0
1108422000000|2005-02-14 23:00:00|60275|60275|59455|59455|60877|60877|59261|59261|0
1108508400000|2005-02-15 23:00:00|59455|59455|59550|59550|60175|60175|59200|59200|0
1108594800000|2005-02-16 23:00:00|59550|59550|59103|59103|59882|59882|59051|59051|0
1108681200000|2005-02-17 23:00:00|59103|59103|59000|59000|59737|59737|58861|58861|0
1108940400000|2005-02-20 23:00:00|59000|59000|59317|59317|59532|59532|58910|58910|0
1109026800000|2005-02-21 23:00:00|59317|59317|57702|57702|59332|59332|57263|57263|0
1109113200000|2005-02-22 23:00:00|57702|57702|57872|57872|58325|58325|57351|57351|0
1109199600000|2005-02-23 23:00:00|57872|57872|57950|57950|58405|58405|57550|57550|0
1109286000000|2005-02-24 23:00:00|57950|57950|57961|57961|58655|58655|57666|57666|0
1109545200000|2005-02-27 23:00:00|57961|57961|57875.5|57875.5|58275|58275|57476|57476|0
1109631600000|2005-02-28 23:00:00|58065|58065|58407|58407|58645|58645|57826|57826|0
1109718000000|2005-03-01 23:00:00|58407|58407|59060|59060|59352|59352|58150|58150|0
1109804400000|2005-03-02 23:00:00|59060|59060|59300|59300|59725|59725|58776|58776|0
1109890800000|2005-03-03 23:00:00|59300|59300|58495|58495|59915|59915|58000|58000|0
1110150000000|2005-03-06 23:00:00|58495|58495|58468|58468|58962|58962|58156|58156|0
1110236400000|2005-03-07 23:00:00|58468|58468|57700|57700|58685|58685|57401|57401|0
1110322800000|2005-03-08 23:00:00|57700|57700|57565|57565|58120|58120|57090|57090|0
1110409200000|2005-03-09 23:00:00|57565|57565|58377|58377|58925|58925|57176|57176|0
1110495600000|2005-03-10 23:00:00|58377|58377|58400|58400|58695|58695|57600|57600|0
1110754800000|2005-03-13 23:00:00|58400|58400|59702|59702|59925|59925|57950|57950|0
1110841200000|2005-03-14 23:00:00|59702|59702|60890|60890|61200|61200|59400|59400|0
1110927600000|2005-03-15 23:00:00|60890|60890|60515|60515|61360|61360|60100|60100|0
1111014000000|2005-03-16 23:00:00|60515|60515|60475|60475|61857|61857|60000|60000|0
1111100400000|2005-03-17 23:00:00|60475|60475|60495|60495|60982|60982|59853|59853|0
1111359600000|2005-03-20 23:00:00|60495|60495|61115|61115|61595|61595|60126|60126|0
1111446000000|2005-03-21 23:00:00|61115|61115|62090|62090|61825|61825|60200|60200|0
1111532400000|2005-03-22 23:00:00|62090|62090|62150|62150|62557|62557|60960|60960|0
1111618800000|2005-03-23 23:00:00|62150|62150|62095|62095|62465|62465|61350|61350|0
1111705200000|2005-03-24 23:00:00|62095|62095|62075|62075|62262|62262|61850|61850|0
1111960800000|2005-03-27 22:00:00|62075|62075|63351|63351|63775|63775|61950|61950|0
1112047200000|2005-03-28 22:00:00|63351|63351|63240|63240|63840|63840|62776|62776|0
1112133600000|2005-03-29 22:00:00|63240|63240|62620|62620|63420|63420|62386|62386|0
1112220000000|2005-03-30 22:00:00|62620|62620|62599.5|62599.5|62982|62982|62217|62217|0
1112306400000|2005-03-31 22:00:00|62380|62380|62123|62123|62425|62425|62201|62201|0
1112565600000|2005-04-03 22:00:00|62123|62123|62100|62100|62695|62695|61600|61600|0
1112652000000|2005-04-04 22:00:00|62100|62100|61870|61870|62850|62850|61550|61550|0
1112738400000|2005-04-05 22:00:00|61870|61870|61090|61090|62013|62013|60600|60600|0
1112824800000|2005-04-06 22:00:00|61090|61090|61270|61270|61430|61430|60600|60600|0
1112911200000|2005-04-07 22:00:00|61270|61270|61300|61300|61995|61995|60800|60800|0
1113170400000|2005-04-10 22:00:00|61300|61300|61432|61432|61649|61649|60360|60360|0
1113256800000|2005-04-11 22:00:00|61432|61432|61100|61100|61882|61882|61000|61000|0
1113343200000|2005-04-12 22:00:00|61100|61100|61030|61030|61572|61572|60676|60676|0
1113429600000|2005-04-13 22:00:00|61030|61030|62670|62670|63075|63075|60900|60900|0
1113516000000|2005-04-14 22:00:00|62670|62670|62443|62443|63307|63307|62230|62230|0
1113775200000|2005-04-17 22:00:00|62443|62443|62400|62400|62840|62840|62188|62188|0
1113861600000|2005-04-18 22:00:00|62400|62400|61603|61603|62700|62700|61371|61371|0
1113948000000|2005-04-19 22:00:00|61603|61603|60915|60915|61895|61895|60400|60400|0
1114034400000|2005-04-20 22:00:00|60915|60915|60820|60820|61127|61127|60300|60300|0
1114120800000|2005-04-21 22:00:00|60820|60820|60350|60350|61070|61070|60000|60000|0
1114380000000|2005-04-24 22:00:00|60350|60350|60430|60430|60837|60837|59978|59978|0
1114466400000|2005-04-25 22:00:00|60430|60430|60800|60800|61215|61215|60400|60400|0
1114552800000|2005-04-26 22:00:00|60800|60800|60500|60500|61212|61212|60266|60266|0
1114639200000|2005-04-27 22:00:00|60500|60500|61200|61200|61438|61438|60300|60300|0
1114725600000|2005-04-28 22:00:00|61200|61200|60884.5|60884.5|61413|61413|60356|60356|0
1114984800000|2005-05-01 22:00:00|60763|60763|60706|60706|61095|61095|60400|60400|0
1115071200000|2005-05-02 22:00:00|60706|60706|60700|60700|61415|61415|60500|60500|0
1115157600000|2005-05-03 22:00:00|60700|60700|59700|59700|60907|60907|59556|59556|0
1115244000000|2005-05-04 22:00:00|59700|59700|59620|59620|60045|60045|59000|59000|0
1115330400000|2005-05-05 22:00:00|59620|59620|60028|60028|60607|60607|59200|59200|0
1115589600000|2005-05-08 22:00:00|60028|60028|61000|61000|61460|61460|59600|59600|0
1115676000000|2005-05-09 22:00:00|61000|61000|61380|61380|62075|62075|60900|60900|0
1115762400000|2005-05-10 22:00:00|61380|61380|62037|62037|62038|62038|61200|61200|0
1115848800000|2005-05-11 22:00:00|62037|62037|62790|62790|62922|62922|61550|61550|0
1115935200000|2005-05-12 22:00:00|62790|62790|63096|63096|63526|63526|62480|62480|0
1116194400000|2005-05-15 22:00:00|63096|63096|63500|63500|63940|63940|62800|62800|0
1116280800000|2005-05-16 22:00:00|63500|63500|64098|64098|64480|64480|63300|63300|0
1116367200000|2005-05-17 22:00:00|64098|64098|63801|63801|64490|64490|63550|63550|0
1116453600000|2005-05-18 22:00:00|63801|63801|63920|63920|64220|64220|62888|62888|0
1116540000000|2005-05-19 22:00:00|63920|63920|65295|65295|65557|65557|63400|63400|0
1116799200000|2005-05-22 22:00:00|65295|65295|65063|65063|65732|65732|64900|64900|0
1116885600000|2005-05-23 22:00:00|65063|65063|65580|65580|65837|65837|64600|64600|0
1116972000000|2005-05-24 22:00:00|65580|65580|64895|64895|65765|65765|64480|64480|0
1117058400000|2005-05-25 22:00:00|64895|64895|66210|66210|66345|66345|64600|64600|0
1117144800000|2005-05-26 22:00:00|66210|66210|65601|65601|66575|66575|65300|65300|0
1117404000000|2005-05-29 22:00:00|65601|65601|66510|66510|66530|66530|65400|65400|0
1117490400000|2005-05-30 22:00:00|66510|66510|67237.5|67237.5|68275|68275|66200|66200|0
1117576800000|2005-05-31 22:00:00|68145|68145|68750|68750|69545|69545|67440|67440|0
1117663200000|2005-06-01 22:00:00|68750|68750|68095|68095|69375|69375|67655|67655|0
1117749600000|2005-06-02 22:00:00|68095|68095|68200|68200|69100|69100|67380|67380|0
1118008800000|2005-06-05 22:00:00|68200|68200|67290|67290|68400|68400|66818|66818|0
1118095200000|2005-06-06 22:00:00|67290|67290|66200|66200|67290|67290|65770|65770|0
1118181600000|2005-06-07 22:00:00|66200|66200|67595|67595|67850|67850|65800|65800|0
1118268000000|2005-06-08 22:00:00|67595|67595|67570|67570|68425|68425|67026|67026|0
1118354400000|2005-06-09 22:00:00|67570|67570|67500|67500|67930|67930|66760|66760|0
1118613600000|2005-06-12 22:00:00|67500|67500|68278|68278|68900|68900|67176|67176|0
1118700000000|2005-06-13 22:00:00|68278|68278|68650|68650|69300|69300|67788|67788|0
1118786400000|2005-06-14 22:00:00|68650|68650|67610|67610|69195|69195|67316|67316|0
1118872800000|2005-06-15 22:00:00|67610|67610|66750|66750|68095|68095|66650|66650|0
1118959200000|2005-06-16 22:00:00|66750|66750|66420|66420|67400|67400|65850|65850|0
1119218400000|2005-06-19 22:00:00|66420|66420|67000|67000|67350|67350|66010|66010|0
1119304800000|2005-06-20 22:00:00|67000|67000|66800|66800|67950|67950|66700|66700|0
1119391200000|2005-06-21 22:00:00|66800|66800|66950|66950|67635|67635|66500|66500|0
1119477600000|2005-06-22 22:00:00|66950|66950|67610|67610|67877|67877|66943|66943|0
1119564000000|2005-06-23 22:00:00|67610|67610|66661|66661|67800|67800|66400|66400|0
1119823200000|2005-06-26 22:00:00|66661|66661|66140|66140|66895|66895|65900|65900|0
1119909600000|2005-06-27 22:00:00|66140|66140|66425|66425|66620|66620|65888|65888|0
1119996000000|2005-06-28 22:00:00|66425|66425|66598|66598|67625|67625|66200|66200|0
1120082400000|2005-06-29 22:00:00|66598|66598|66513|66513|66975|66975|66051|66051|0
1120168800000|2005-06-30 22:00:00|66376|66376|68151|68151|68580|68580|66280|66280|0
1120428000000|2005-07-03 22:00:00|68151|68151|68295|68295|68730|68730|67900|67900|0
1120514400000|2005-07-04 22:00:00|68295|68295|68560|68560|69050|69050|67960|67960|0
1120600800000|2005-07-05 22:00:00|68560|68560|68620|68620|68807|68807|67640|67640|0
1120687200000|2005-07-06 22:00:00|68620|68620|68492|68492|68775|68775|67500|67500|0
1120773600000|2005-07-07 22:00:00|68492|68492|68406|68406|69475|69475|68050|68050|0
1121032800000|2005-07-10 22:00:00|68406|68406|66807|66807|68850|68850|66416|66416|0
1121119200000|2005-07-11 22:00:00|66807|66807|65340|65340|67050|67050|64900|64900|0
1121205600000|2005-07-12 22:00:00|65340|65340|66545|66545|66755|66755|64900|64900|0
1121292000000|2005-07-13 22:00:00|66545|66545|66220|66220|67165|67165|65500|65500|0
1121378400000|2005-07-14 22:00:00|66220|66220|66213|66213|66670|66670|65451|65451|0
1121637600000|2005-07-17 22:00:00|66213|66213|66377|66377|66869|66869|65820|65820|0
1121724000000|2005-07-18 22:00:00|66377|66377|66815|66815|67450|67450|66003|66003|0
1121810400000|2005-07-19 22:00:00|66815|66815|65827|65827|67082|67082|65501|65501|0
1121896800000|2005-07-20 22:00:00|65827|65827|65720|65720|66257|66257|64850|64850|0
1121983200000|2005-07-21 22:00:00|65720|65720|66165|66165|66395|66395|65226|65226|0
1122242400000|2005-07-24 22:00:00|66165|66165|66276|66276|66900|66900|65800|65800|0
1122328800000|2005-07-25 22:00:00|66276|66276|66865|66865|67375|67375|66100|66100|0
1122415200000|2005-07-26 22:00:00|66865|66865|66150|66150|67055|67055|66016|66016|0
1122501600000|2005-07-27 22:00:00|66150|66150|66205|66205|66482|66482|65700|65700|0
1122588000000|2005-07-28 22:00:00|66205|66205|65950|65950|66524|66524|65376|65376|0
1122847200000|2005-07-31 22:00:00|65530|65530|65150|65150|65930|65930|64763|64763|0
1122933600000|2005-08-01 22:00:00|65150|65150|65175|65175|65460|65460|64626|64626|0
1123020000000|2005-08-02 22:00:00|65175|65175|64210|64210|65613|65613|63988|63988|0
1123106400000|2005-08-03 22:00:00|64210|64210|64275|64275|64820|64820|63888|63888|0
1123192800000|2005-08-04 22:00:00|64275|64275|64580|64580|64820|64820|63951|63951|0
1123452000000|2005-08-07 22:00:00|64580|64580|64388|64388|65003|65003|64200|64200|0
1123538400000|2005-08-08 22:00:00|64388|64388|64325|64325|64800|64800|64100|64100|0
1123624800000|2005-08-09 22:00:00|64325|64325|63550|63550|64665|64665|63360|63360|0
1123711200000|2005-08-10 22:00:00|63550|63550|63227|63227|64025|64025|62963|62963|0
1123797600000|2005-08-11 22:00:00|63227|63227|63251|63251|63870|63870|62830|62830|0
1124056800000|2005-08-14 22:00:00|63251|63251|64070|64070|64500|64500|63250|63250|0
1124143200000|2005-08-15 22:00:00|64070|64070|64400|64400|64650|64650|63900|63900|0
1124229600000|2005-08-16 22:00:00|64400|64400|64700|64700|64999|64999|64000|64000|0
1124316000000|2005-08-17 22:00:00|64700|64700|65195|65195|65450|65450|64476|64476|0
1124402400000|2005-08-18 22:00:00|65195|65195|65151|65151|65775|65775|64880|64880|0
1124661600000|2005-08-21 22:00:00|65151|65151|64890|64890|65382|65382|64370|64370|0
1124748000000|2005-08-22 22:00:00|64890|64890|64795|64795|65200|65200|64360|64360|0
1124834400000|2005-08-23 22:00:00|64795|64795|64770|64770|65200|65200|64300|64300|0
1124920800000|2005-08-24 22:00:00|64770|64770|64510|64510|64925|64925|64088|64088|0
1125007200000|2005-08-25 22:00:00|64510|64510|64501|64501|64775|64775|64290|64290|0
1125266400000|2005-08-28 22:00:00|64501|64501|64420|64420|64725|64725|64000|64000|0
1125352800000|2005-08-29 22:00:00|64420|64420|65258|65258|65475|65475|64400|64400|0
1125439200000|2005-08-30 22:00:00|65258|65258|64440.5|64440.5|65595|65595|63286|63286|0
1125525600000|2005-08-31 22:00:00|63500|63500|62811|62811|63920|63920|62600|62600|0
1125612000000|2005-09-01 22:00:00|62811|62811|62296|62296|63045|63045|62076|62076|0
1125871200000|2005-09-04 22:00:00|62296|62296|62400|62400|62934|62934|61806|61806|0
1125957600000|2005-09-05 22:00:00|62400|62400|63270|63270|63395|63395|62301|62301|0
1126044000000|2005-09-06 22:00:00|63270|63270|63200|63200|63657|63657|62450|62450|0
1126130400000|2005-09-07 22:00:00|63200|63200|62995|62995|63520|63520|62540|62540|0
1126216800000|2005-09-08 22:00:00|62995|62995|62900|62900|63460|63460|62550|62550|0
1126476000000|2005-09-11 22:00:00|62900|62900|63785|63785|64002|64002|62725|62725|0
1126562400000|2005-09-12 22:00:00|63785|63785|63495|63495|63955|63955|63326|63326|0
1126648800000|2005-09-13 22:00:00|63495|63495|63385|63385|63845|63845|63120|63120|0
1126735200000|2005-09-14 22:00:00|63385|63385|63656|63656|64167|64167|63170|63170|0
1126821600000|2005-09-15 22:00:00|63656|63656|63967|63967|64035|64035|62810|62810|0
1127080800000|2005-09-18 22:00:00|63967|63967|63940|63940|64810|64810|63585|63585|0
1127167200000|2005-09-19 22:00:00|63940|63940|63851|63851|64205|64205|63300|63300|0
1127253600000|2005-09-20 22:00:00|63851|63851|63351|63351|63915|63915|63300|63300|0
1127340000000|2005-09-21 22:00:00|63351|63351|63146|63146|63665|63665|62955|62955|0
1127426400000|2005-09-22 22:00:00|63146|63146|63455|63455|63960|63960|63000|63000|0
1127685600000|2005-09-25 22:00:00|63455|63455|63600|63600|64300|64300|63300|63300|0
1127772000000|2005-09-26 22:00:00|63600|63600|64255|64255|64750|64750|63400|63400|0
1127858400000|2005-09-27 22:00:00|64255|64255|63650|63650|64575|64575|63403|63403|0
1127944800000|2005-09-28 22:00:00|63650|63650|63270|63270|63975|63975|63250|63250|0
1128031200000|2005-09-29 22:00:00|63270|63270|63537.5|63537.5|63975|63975|63100|63100|0
1128290400000|2005-10-02 22:00:00|63370|63370|64040|64040|64429|64429|63300|63300|0
1128376800000|2005-10-03 22:00:00|64040|64040|64200|64200|64685|64685|63910|63910|0
1128463200000|2005-10-04 22:00:00|64200|64200|65127|65127|65510|65510|64088|64088|0
1128549600000|2005-10-05 22:00:00|65127|65127|65200|65200|65625|65625|64576|64576|0
1128636000000|2005-10-06 22:00:00|65200|65200|65276|65276|66057|66057|64950|64950|0
1128895200000|2005-10-09 22:00:00|65276|65276|64917|64917|65470|65470|64656|64656|0
1128981600000|2005-10-10 22:00:00|64917|64917|65170|65170|65555|65555|64656|64656|0
1129068000000|2005-10-11 22:00:00|65170|65170|65555|65555|65870|65870|65000|65000|0
1129154400000|2005-10-12 22:00:00|65555|65555|65700|65700|66569|66569|65200|65200|0
1129240800000|2005-10-13 22:00:00|65700|65700|65200|65200|66275|66275|65096|65096|0
1129500000000|2005-10-16 22:00:00|65200|65200|65016|65016|65485|65485|64661|64661|0
1129586400000|2005-10-17 22:00:00|65016|65016|65700|65700|65999|65999|65001|65001|0
1129672800000|2005-10-18 22:00:00|65700|65700|65762|65762|66235|66235|65380|65380|0
1129759200000|2005-10-19 22:00:00|65762|65762|65995|65995|66295|66295|65200|65200|0
1129845600000|2005-10-20 22:00:00|65995|65995|66245|66245|66465|66465|65500|65500|0
1130104800000|2005-10-23 22:00:00|66245|66245|66240|66240|66523|66523|65690|65690|0
1130191200000|2005-10-24 22:00:00|66240|66240|66000|66000|66700|66700|65736|65736|0
1130277600000|2005-10-25 22:00:00|66000|66000|66751|66751|67045|67045|65500|65500|0
1130364000000|2005-10-26 22:00:00|66751|66751|66960|66960|67370|67370|66300|66300|0
1130450400000|2005-10-27 22:00:00|66960|66960|66830|66830|67250|67250|66551|66551|0
1130713200000|2005-10-30 23:00:00|66830|66830|66975|66975|67350|67350|66600|66600|0
1130799600000|2005-10-31 23:00:00|67020|67020|66705|66705|67245|67245|66100|66100|0
1130886000000|2005-11-01 23:00:00|66705|66705|66360|66360|66835|66835|66000|66000|0
1130972400000|2005-11-02 23:00:00|66360|66360|66375|66375|66548|66548|65500|65500|0
1131058800000|2005-11-03 23:00:00|66375|66375|67000|67000|67050|67050|65750|65750|0
1131318000000|2005-11-06 23:00:00|67000|67000|67201|67201|67813|67813|66600|66600|0
1131404400000|2005-11-07 23:00:00|67201|67201|67320|67320|67741|67741|67000|67000|0
1131490800000|2005-11-08 23:00:00|67320|67320|67495|67495|67613|67613|66850|66850|0
1131577200000|2005-11-09 23:00:00|67495|67495|67627|67627|67720|67720|67100|67100|0
1131663600000|2005-11-10 23:00:00|67627|67627|67675|67675|68010|68010|67250|67250|0
1131922800000|2005-11-13 23:00:00|67675|67675|67590|67590|67920|67920|66866|66866|0
1132009200000|2005-11-14 23:00:00|67590|67590|67805|67805|68075|68075|67400|67400|0
1132095600000|2005-11-15 23:00:00|67805|67805|67080|67080|67805|67805|66900|66900|0
1132182000000|2005-11-16 23:00:00|67080|67080|66910|66910|67530|67530|66665|66665|0
1132268400000|2005-11-17 23:00:00|66910|66910|66657|66657|67335|67335|66400|66400|0
1132527600000|2005-11-20 23:00:00|66657|66657|66385|66385|66970|66970|65900|65900|0
1132614000000|2005-11-21 23:00:00|66385|66385|65728|65728|66450|66450|65670|65670|0
1132700400000|2005-11-22 23:00:00|65728|65728|65150|65150|66043|66043|65056|65056|0
1132786800000|2005-11-23 23:00:00|65150|65150|65250|65250|65535|65535|64800|64800|0
1132873200000|2005-11-24 23:00:00|65250|65250|64850|64850|65540|65540|64690|64690|0
1133132400000|2005-11-27 23:00:00|64850|64850|64778|64778|65438|65438|64589|64589|0
1133218800000|2005-11-28 23:00:00|64778|64778|64740|64740|65077|65077|64350|64350|0
1133305200000|2005-11-29 23:00:00|64740|64740|64633|64633|64990|64990|64276|64276|0
1133391600000|2005-11-30 23:00:00|64429|64429|64445|64445|64838|64838|64200|64200|0
1133478000000|2005-12-01 23:00:00|64445|64445|63592|63592|64485|64485|63303|63303|0
1133737200000|2005-12-04 23:00:00|63592|63592|63115|63115|63950|63950|62700|62700|0
1133823600000|2005-12-05 23:00:00|63115|63115|62601|62601|63410|63410|62500|62500|0
1133910000000|2005-12-06 23:00:00|62601|62601|63302|63302|63360|63360|62500|62500|0
1133996400000|2005-12-07 23:00:00|63302|63302|63390|63390|63880|63880|62900|62900|0
1134082800000|2005-12-08 23:00:00|63390|63390|63792|63792|63895|63895|63081|63081|0
1134342000000|2005-12-11 23:00:00|63792|63792|63076|63076|63822|63822|62963|62963|0
1134428400000|2005-12-12 23:00:00|63076|63076|62750|62750|63550|63550|62500|62500|0
1134514800000|2005-12-13 23:00:00|62750|62750|63317|63317|63461|63461|62280|62280|0
1134601200000|2005-12-14 23:00:00|63317|63317|64475|64475|64497|64497|63053|63053|0
1134687600000|2005-12-15 23:00:00|64475|64475|64000|64000|64673|64673|64600|64600|0
1134946800000|2005-12-18 23:00:00|64000|64000|63565|63565|64470|64470|63425|63425|0
1135033200000|2005-12-19 23:00:00|63565|63565|63530|63530|63728|63728|62900|62900|0
1135119600000|2005-12-20 23:00:00|63530|63530|63602|63602|64040|64040|63300|63300|0
1135206000000|2005-12-21 23:00:00|63602|63602|63550|63550|64000|64000|63100|63100|0
1135292400000|2005-12-22 23:00:00|63550|63550|63645|63645|63847|63847|63066|63066|0
1135551600000|2005-12-25 23:00:00|63645|63645|63520|63520|63720|63720|63176|63176|0
1135638000000|2005-12-26 23:00:00|63520|63520|63622|63622|63782|63782|63090|63090|0
1135724400000|2005-12-27 23:00:00|63622|63622|63360|63360|63716|63716|63000|63000|0
1135810800000|2005-12-28 23:00:00|63360|63360|63026|63026|63485|63485|62900|62900|0
1135897200000|2005-12-29 23:00:00|63026|63026|63217.5|63217.5|63585|63585|62850|62850|0
1136156400000|2006-01-01 23:00:00|63401|63401|63101|63101|63440|63440|62937|62937|0
1136242800000|2006-01-02 23:00:00|63101|63101|62003|62003|63510|63510|61900|61900|0
1136329200000|2006-01-03 23:00:00|62003|62003|61258|61258|62227|62227|61200|61200|0
1136415600000|2006-01-04 23:00:00|61258|61258|61577|61577|62013|62013|61100|61100|0
1136502000000|2006-01-05 23:00:00|61577|61577|60510|60510|61770|61770|60488|60488|0
1136761200000|2006-01-08 23:00:00|60510|60510|60230|60230|61178|61178|60100|60100|0
1136847600000|2006-01-09 23:00:00|60230|60230|60750|60750|61251|61251|60100|60100|0
1136934000000|2006-01-10 23:00:00|60750|60750|59711|59711|61465|61465|59700|59700|0
1137020400000|2006-01-11 23:00:00|59711|59711|60300|60300|60863|60863|59500|59500|0
1137106800000|2006-01-12 23:00:00|60300|60300|60200|60200|60985|60985|59700|59700|0
1137366000000|2006-01-15 23:00:00|60200|60200|59920|59920|60260|60260|59530|59530|0
1137452400000|2006-01-16 23:00:00|59920|59920|60158|60158|60523|60523|59600|59600|0
1137538800000|2006-01-17 23:00:00|60158|60158|60300|60300|60787|60787|59900|59900|0
1137625200000|2006-01-18 23:00:00|60300|60300|59740|59740|60635|60635|59408|59408|0
1137711600000|2006-01-19 23:00:00|59740|59740|60054|60054|60257|60257|59410|59410|0
1137970800000|2006-01-22 23:00:00|60054|60054|59537|59537|60100|60100|59300|59300|0
1138057200000|2006-01-23 23:00:00|59537|59537|60006|60006|60688|60688|59300|59300|0
1138143600000|2006-01-24 23:00:00|60006|60006|60238|60238|60535|60535|59800|59800|0
1138230000000|2006-01-25 23:00:00|60238|60238|60952|60952|61140|61140|60100|60100|0
1138316400000|2006-01-26 23:00:00|60952|60952|61328|61328|61507|61507|60600|60600|0
1138575600000|2006-01-29 23:00:00|61328|61328|61052|61052|61835|61835|60681|60681|0
1138662000000|2006-01-30 23:00:00|61052|61052|60767.5|60767.5|61235|61235|60300|60300|0
1138748400000|2006-01-31 23:00:00|60497|60497|61001|61001|61238|61238|60300|60300|0
1138834800000|2006-02-01 23:00:00|61001|61001|60627|60627|61435|61435|60400|60400|0
1138921200000|2006-02-02 23:00:00|60627|60627|60700|60700|61235|61235|60390|60390|0
1139180400000|2006-02-05 23:00:00|60700|60700|61010|61010|61438|61438|60376|60376|0
1139266800000|2006-02-06 23:00:00|61010|61010|61992|61992|61915|61915|60700|60700|0
1139353200000|2006-02-07 23:00:00|61992|61992|61573|61573|62588|62588|61481|61481|0
1139439600000|2006-02-08 23:00:00|61573|61573|61085|61085|61875|61875|60880|60880|0
1139526000000|2006-02-09 23:00:00|61085|61085|61250|61250|61505|61505|60500|60500|0
1139785200000|2006-02-12 23:00:00|61250|61250|61440|61440|61965|61965|61000|61000|0
1139871600000|2006-02-13 23:00:00|61440|61440|61050|61050|61835|61835|60900|60900|0
1139958000000|2006-02-14 23:00:00|61050|61050|60750|60750|61502|61502|60500|60500|0
1140044400000|2006-02-15 23:00:00|60750|60750|60520|60520|61120|61120|60288|60288|0
1140130800000|2006-02-16 23:00:00|60520|60520|60001|60001|60765|60765|59700|59700|0
1140390000000|2006-02-19 23:00:00|60001|60001|59920|59920|60413|60413|59800|59800|0
1140476400000|2006-02-20 23:00:00|59920|59920|60627|60627|60750|60750|59890|59890|0
1140562800000|2006-02-21 23:00:00|60627|60627|60501|60501|60730|60730|60298|60298|0
1140649200000|2006-02-22 23:00:00|60501|60501|61040|61040|61050|61050|60100|60100|0
1140735600000|2006-02-23 23:00:00|61040|61040|60850|60850|61465|61465|60600|60600|0
1140994800000|2006-02-26 23:00:00|60850|60850|61635|61635|61995|61995|60690|60690|0
1141081200000|2006-02-27 23:00:00|61635|61635|61686.5|61686.5|62090|62090|61283|61283|0
1141167600000|2006-02-28 23:00:00|61714|61714|61650|61650|61825|61825|61200|61200|0
1141254000000|2006-03-01 23:00:00|61650|61650|60967|60967|61732|61732|60700|60700|0
1141340400000|2006-03-02 23:00:00|60967|60967|61754|61754|62131|62131|60300|60300|0
1141599600000|2006-03-05 23:00:00|61754|61754|62200|62200|62510|62510|61400|61400|0
1141686000000|2006-03-06 23:00:00|62200|62200|62281|62281|63495|63495|61900|61900|0
1141772400000|2006-03-07 23:00:00|62281|62281|62813|62813|63355|63355|62070|62070|0
1141858800000|2006-03-08 23:00:00|62813|62813|62597|62597|63100|63100|62100|62100|0
1141945200000|2006-03-09 23:00:00|62597|62597|62657|62657|63325|63325|62100|62100|0
1142204400000|2006-03-12 23:00:00|62657|62657|62475|62475|62782|62782|61668|61668|0
1142290800000|2006-03-13 23:00:00|62475|62475|62122|62122|63063|63063|61936|61936|0
1142377200000|2006-03-14 23:00:00|62122|62122|61792|61792|62335|62335|61500|61500|0
1142463600000|2006-03-15 23:00:00|61792|61792|61682|61682|62415|62415|61500|61500|0
1142550000000|2006-03-16 23:00:00|61682|61682|61800|61800|62300|62300|61500|61500|0
1142809200000|2006-03-19 23:00:00|61800|61800|62940|62940|63358|63358|61700|61700|0
1142895600000|2006-03-20 23:00:00|62940|62940|63477|63477|63695|63695|62675|62675|0
1142982000000|2006-03-21 23:00:00|63477|63477|62775|62775|63885|63885|62700|62700|0
1143068400000|2006-03-22 23:00:00|62775|62775|63000|63000|63253|63253|62400|62400|0
1143154800000|2006-03-23 23:00:00|63000|63000|62526|62526|63535|63535|62360|62360|0
1143410400000|2006-03-26 22:00:00|62526|62526|62707|62707|62915|62915|62200|62200|0
1143496800000|2006-03-27 22:00:00|62707|62707|62827|62827|62937|62937|62200|62200|0
1143583200000|2006-03-28 22:00:00|62827|62827|62845|62845|63465|63465|62400|62400|0
1143669600000|2006-03-29 22:00:00|62845|62845|61697|61697|62935|62935|61500|61500|0
1143756000000|2006-03-30 22:00:00|61697|61697|61630|61630|62160|62160|61100|61100|0
1144015200000|2006-04-02 22:00:00|61580|61580|61035|61035|62015|62015|60700|60700|0
1144101600000|2006-04-03 22:00:00|61035|61035|60415|60415|61185|61185|59900|59900|0
1144188000000|2006-04-04 22:00:00|60415|60415|60110|60110|60635|60635|59900|59900|0
1144274400000|2006-04-05 22:00:00|60110|60110|60625|60625|60832|60832|59500|59500|0
1144360800000|2006-04-06 22:00:00|60625|60625|60970|60970|61450|61450|60200|60200|0
1144620000000|2006-04-09 22:00:00|60970|60970|61520|61520|61673|61673|60700|60700|0
1144706400000|2006-04-10 22:00:00|61520|61520|61100|61100|61670|61670|60690|60690|0
1144792800000|2006-04-11 22:00:00|61100|61100|61177|61177|61510|61510|60750|60750|0
1144879200000|2006-04-12 22:00:00|61177|61177|61220|61220|61600|61600|60790|60790|0
1144965600000|2006-04-13 22:00:00|61220|61220|61207|61207|61390|61390|60900|60900|0
1145224800000|2006-04-16 22:00:00|61207|61207|60575|60575|61232|61232|60300|60300|0
1145311200000|2006-04-17 22:00:00|60575|60575|59750|59750|60785|60785|59600|59600|0
1145397600000|2006-04-18 22:00:00|59750|59750|59555|59555|60135|60135|59290|59290|0
1145484000000|2006-04-19 22:00:00|59555|59555|60520|60520|60965|60965|59370|59370|0
1145570400000|2006-04-20 22:00:00|60520|60520|59862|59862|60885|60885|59500|59500|0
1145829600000|2006-04-23 22:00:00|59862|59862|60483|60483|60725|60725|59360|59360|0
1145916000000|2006-04-24 22:00:00|60483|60483|60915|60915|60975|60975|60080|60080|0
1146002400000|2006-04-25 22:00:00|60915|60915|61420|61420|61845|61845|60600|60600|0
1146088800000|2006-04-26 22:00:00|61420|61420|61400|61400|62052|62052|61200|61200|0
1146175200000|2006-04-27 22:00:00|61400|61400|60773.5|60773.5|61747|61747|59800|59800|0
1146434400000|2006-04-30 22:00:00|60150|60150|60000|60000|60220|60220|59500|59500|0
1146520800000|2006-05-01 22:00:00|60000|60000|60400|60400|60776|60776|59900|59900|0
1146607200000|2006-05-02 22:00:00|60400|60400|60370|60370|60835|60835|59700|59700|0
1146693600000|2006-05-03 22:00:00|60370|60370|60290|60290|61383|61383|60000|60000|0
1146780000000|2006-05-04 22:00:00|60290|60290|60595|60595|60777|60777|59900|59900|0
1147039200000|2006-05-07 22:00:00|60595|60595|60490|60490|60999|60999|60000|60000|0
1147125600000|2006-05-08 22:00:00|60490|60490|60252|60252|61130|61130|60000|60000|0
1147212000000|2006-05-09 22:00:00|60252|60252|60545|60545|60850|60850|60000|60000|0
1147298400000|2006-05-10 22:00:00|60545|60545|60890|60890|61425|61425|60100|60100|0
1147384800000|2006-05-11 22:00:00|60890|60890|62400|62400|62550|62550|60480|60480|0
1147644000000|2006-05-14 22:00:00|62400|62400|64100|64100|64985|64985|62400|62400|0
1147730400000|2006-05-15 22:00:00|64100|64100|63665|63665|64445|64445|63100|63100|0
1147816800000|2006-05-16 22:00:00|63665|63665|64275|64275|64499|64499|61900|61900|0
1147903200000|2006-05-17 22:00:00|64275|64275|64300|64300|65150|65150|63430|63430|0
1147989600000|2006-05-18 22:00:00|64300|64300|64820|64820|65712|65712|63650|63650|0
1148248800000|2006-05-21 22:00:00|64820|64820|65395|65395|66725|66725|64600|64600|0
1148335200000|2006-05-22 22:00:00|65395|65395|65995|65995|66250|66250|64300|64300|0
1148421600000|2006-05-23 22:00:00|65995|65995|65720|65720|66960|66960|65600|65600|0
1148508000000|2006-05-24 22:00:00|65720|65720|65147|65147|66275|66275|64700|64700|0
1148594400000|2006-05-25 22:00:00|65147|65147|65236|65236|65915|65915|64700|64700|0
1148853600000|2006-05-28 22:00:00|65236|65236|65100|65100|65400|65400|64400|64400|0
1148940000000|2006-05-29 22:00:00|65100|65100|66865|66865|67617|67617|64400|64400|0
1149026400000|2006-05-30 22:00:00|66865|66865|66640|66640|67380|67380|65900|65900|0
1149112800000|2006-05-31 22:00:00|67080|67080|66017|66017|67752|67752|65700|65700|0
1149199200000|2006-06-01 22:00:00|66017|66017|66420|66420|67085|67085|65400|65400|0
1149458400000|2006-06-04 22:00:00|66420|66420|66650|66650|66800|66800|65800|65800|0
1149544800000|2006-06-05 22:00:00|66650|66650|67600|67600|68052|68052|66300|66300|0
1149631200000|2006-06-06 22:00:00|67600|67600|67200|67200|67915|67915|66700|66700|0
1149717600000|2006-06-07 22:00:00|67200|67200|67320|67320|68415|68415|67000|67000|0
1149804000000|2006-06-08 22:00:00|67320|67320|67340|67340|67750|67750|66200|66200|0
1150063200000|2006-06-11 22:00:00|67340|67340|67660|67660|67888|67888|66600|66600|0
1150149600000|2006-06-12 22:00:00|67660|67660|68385|68385|68680|68680|67600|67600|0
1150236000000|2006-06-13 22:00:00|68385|68385|68391|68391|68975|68975|67800|67800|0
1150322400000|2006-06-14 22:00:00|68391|68391|68621|68621|69435|69435|67760|67760|0
1150408800000|2006-06-15 22:00:00|68621|68621|68740|68740|69074|69074|68000|68000|0
1150668000000|2006-06-18 22:00:00|68740|68740|69960|69960|70125|70125|68500|68500|0
1150754400000|2006-06-19 22:00:00|69960|69960|70807|70807|71062|71062|69650|69650|0
1150840800000|2006-06-20 22:00:00|70807|70807|71330|71330|72187|72187|70300|70300|0
1150927200000|2006-06-21 22:00:00|71330|71330|73570|73570|74099|74099|70600|70600|0
1151013600000|2006-06-22 22:00:00|73570|73570|73910|73910|75349|75349|72900|72900|0
1151272800000|2006-06-25 22:00:00|73910|73910|73905|73905|75059|75059|73300|73300|0
1151359200000|2006-06-26 22:00:00|73905|73905|73032|73032|73905|73905|72100|72100|0
1151445600000|2006-06-27 22:00:00|73032|73032|72380|72380|73424|73424|71800|71800|0
1151532000000|2006-06-28 22:00:00|72380|72380|71207|71207|73499|73499|70930|70930|0
1151618400000|2006-06-29 22:00:00|71207|71207|71537|71537|72324|72324|70750|70750|0
1151877600000|2006-07-02 22:00:00|71620|71620|70225|70225|71657|71657|70000|70000|0
1151964000000|2006-07-03 22:00:00|70225|70225|70457|70457|70574|70574|69700|69700|0
1152050400000|2006-07-04 22:00:00|70457|70457|72667|72667|72835|72835|69900|69900|0
1152136800000|2006-07-05 22:00:00|72667|72667|71752|71752|72904|72904|71400|71400|0
1152223200000|2006-07-06 22:00:00|71752|71752|70900|70900|71835|71835|70500|70500|0
1152482400000|2006-07-09 22:00:00|70900|70900|71115|71115|71545|71545|70400|70400|0
1152568800000|2006-07-10 22:00:00|71115|71115|71070|71070|71645|71645|70670|70670|0
1152655200000|2006-07-11 22:00:00|71070|71070|71450|71450|71800|71800|70500|70500|0
1152741600000|2006-07-12 22:00:00|71450|71450|71900|71900|72565|72565|71160|71160|0
1152828000000|2006-07-13 22:00:00|71900|71900|72005|72005|72585|72585|71500|71500|0
1153087200000|2006-07-16 22:00:00|72005|72005|72445|72445|72860|72860|71700|71700|0
1153173600000|2006-07-17 22:00:00|72445|72445|71682|71682|72485|72485|71100|71100|0
1153260000000|2006-07-18 22:00:00|71682|71682|70590|70590|72495|72495|70300|70300|0
1153346400000|2006-07-19 22:00:00|70590|70590|69600|69600|70862|70862|69300|69300|0
1153432800000|2006-07-20 22:00:00|69600|69600|70293|70293|70437|70437|68980|68980|0
1153692000000|2006-07-23 22:00:00|70293|70293|70197|70197|70954|70954|69700|69700|0
1153778400000|2006-07-24 22:00:00|70197|70197|70120|70120|70374|70374|69150|69150|0
1153864800000|2006-07-25 22:00:00|70120|70120|69560|69560|70715|70715|69300|69300|0
1153951200000|2006-07-26 22:00:00|69560|69560|68203|68203|69660|69660|67900|67900|0
1154037600000|2006-07-27 22:00:00|68203|68203|68509|68509|69535|69535|68100|68100|0
1154296800000|2006-07-30 22:00:00|68509|68509|68837.5|68837.5|69475|69475|68200|68200|0
1154383200000|2006-07-31 22:00:00|69129|69129|69187|69187|69965|69965|68800|68800|0
1154469600000|2006-08-01 22:00:00|69187|69187|68915|68915|69545|69545|68300|68300|0
1154556000000|2006-08-02 22:00:00|68915|68915|68349|68349|69235|69235|68190|68190|0
1154642400000|2006-08-03 22:00:00|68349|68349|67924|67924|69135|69135|67750|67750|0
1154901600000|2006-08-06 22:00:00|67924|67924|67737|67737|68527|68527|67400|67400|0
1154988000000|2006-08-07 22:00:00|67737|67737|67961|67961|68435|68435|67600|67600|0
1155074400000|2006-08-08 22:00:00|67961|67961|67074|67074|68300|68300|67000|67000|0
1155160800000|2006-08-09 22:00:00|67074|67074|67412|67412|68255|68255|67000|67000|0
1155247200000|2006-08-10 22:00:00|67412|67412|67762|67762|68287|68287|67190|67190|0
1155506400000|2006-08-13 22:00:00|67762|67762|68630|68630|68785|68785|67400|67400|0
1155592800000|2006-08-14 22:00:00|68630|68630|68349|68349|69135|69135|68100|68100|0
1155679200000|2006-08-15 22:00:00|68349|68349|67372|67372|68835|68835|67090|67090|0
1155765600000|2006-08-16 22:00:00|67372|67372|67949|67949|68290|68290|67200|67200|0
1155852000000|2006-08-17 22:00:00|67949|67949|70099|70099|70550|70550|67900|67900|0
1156111200000|2006-08-20 22:00:00|70099|70099|70149|70149|70735|70735|69600|69600|0
1156197600000|2006-08-21 22:00:00|70149|70149|71365|71365|71535|71535|70040|70040|0
1156284000000|2006-08-22 22:00:00|71365|71365|71360|71360|71700|71700|70300|70300|0
1156370400000|2006-08-23 22:00:00|71360|71360|71314|71314|71750|71750|70850|70850|0
1156456800000|2006-08-24 22:00:00|71314|71314|71604|71604|71975|71975|70600|70600|0
1156716000000|2006-08-27 22:00:00|71604|71604|71507|71507|71972|71972|71100|71100|0
1156802400000|2006-08-28 22:00:00|71507|71507|71025|71025|71785|71785|70800|70800|0
1156888800000|2006-08-29 22:00:00|71025|71025|70777|70777|71222|71222|70400|70400|0
1156975200000|2006-08-30 22:00:00|70777|70777|71262.5|71262.5|72235|72235|70290|70290|0
1157061600000|2006-08-31 22:00:00|71725|71725|72112|72112|72555|72555|71400|71400|0
1157320800000|2006-09-03 22:00:00|72112|72112|71660|71660|72270|72270|71300|71300|0
1157407200000|2006-09-04 22:00:00|71660|71660|71660|71660|72050|72050|71290|71290|0
1157493600000|2006-09-05 22:00:00|71660|71660|73057|73057|73300|73300|71360|71360|0
1157580000000|2006-09-06 22:00:00|73057|73057|73240|73240|74432|74432|72700|72700|0
1157666400000|2006-09-07 22:00:00|73240|73240|73915|73915|74235|74235|73080|73080|0
1157925600000|2006-09-10 22:00:00|73915|73915|73500|73500|74792|74792|73200|73200|0
1158012000000|2006-09-11 22:00:00|73500|73500|73065|73065|74035|74035|72840|72840|0
1158098400000|2006-09-12 22:00:00|73065|73065|72820|72820|73785|73785|72700|72700|0
1158184800000|2006-09-13 22:00:00|72820|72820|73957|73957|74662|74662|72647|72647|0
1158271200000|2006-09-14 22:00:00|73957|73957|73572|73572|74465|74465|73350|73350|0
1158530400000|2006-09-17 22:00:00|73572|73572|73052|73052|73935|73935|72390|72390|0
1158616800000|2006-09-18 22:00:00|73052|73052|73352|73352|73935|73935|72700|72700|0
1158703200000|2006-09-19 22:00:00|73352|73352|73835|73835|74547|74547|73200|73200|0
1158789600000|2006-09-20 22:00:00|73835|73835|75637|75637|76150|76150|73349|73349|0
1158876000000|2006-09-21 22:00:00|75637|75637|76393|76393|77035|77035|75200|75200|0
1159135200000|2006-09-24 22:00:00|76393|76393|76690|76690|77250|77250|75500|75500|0
1159221600000|2006-09-25 22:00:00|76690|76690|76360|76360|76962|76962|76049|76049|0
1159308000000|2006-09-26 22:00:00|76360|76360|76532|76532|76637|76637|75580|75580|0
1159394400000|2006-09-27 22:00:00|76532|76532|76474|76474|77150|77150|75360|75360|0
1159480800000|2006-09-28 22:00:00|76474|76474|77150|77150|78000|78000|76300|76300|0
1159740000000|2006-10-01 22:00:00|77382|77382|77215|77215|77735|77735|76760|76760|0
1159826400000|2006-10-02 22:00:00|77215|77215|78665|78665|78920|78920|76390|76390|0
1159912800000|2006-10-03 22:00:00|78665|78665|78389|78389|79785|79785|78300|78300|0
1159999200000|2006-10-04 22:00:00|78389|78389|77899|77899|78925|78925|77600|77600|0
1160085600000|2006-10-05 22:00:00|77899|77899|77927|77927|78647|78647|77290|77290|0
1160344800000|2006-10-08 22:00:00|77927|77927|78289|78289|78500|78500|77390|77390|0
1160431200000|2006-10-09 22:00:00|78289|78289|77113|77113|78497|78497|76860|76860|0
1160517600000|2006-10-10 22:00:00|77113|77113|76718|76718|77749|77749|76200|76200|0
1160604000000|2006-10-11 22:00:00|76718|76718|75174|75174|77150|77150|74880|74880|0
1160690400000|2006-10-12 22:00:00|75174|75174|74627|74627|75627|75627|74300|74300|0
1160949600000|2006-10-15 22:00:00|74627|74627|74925|74925|75365|75365|74300|74300|0
1161036000000|2006-10-16 22:00:00|74925|74925|75839|75839|76477|76477|74600|74600|0
1161122400000|2006-10-17 22:00:00|75839|75839|75749|75749|76346|76346|75300|75300|0
1161208800000|2006-10-18 22:00:00|75749|75749|74867|74867|76012|76012|74700|74700|0
1161295200000|2006-10-19 22:00:00|74867|74867|75089|75089|75515|75515|74600|74600|0
1161554400000|2006-10-22 22:00:00|75089|75089|76720|76720|77160|77160|74987|74987|0
1161640800000|2006-10-23 22:00:00|76720|76720|76942|76942|78035|78035|76500|76500|0
1161727200000|2006-10-24 22:00:00|76942|76942|75380|75380|77385|77385|75200|75200|0
1161813600000|2006-10-25 22:00:00|75380|75380|74664|74664|75815|75815|74500|74500|0
1161900000000|2006-10-26 22:00:00|74664|74664|73879|73879|75635|75635|73700|73700|0
1162162800000|2006-10-29 23:00:00|73879|73879|75370|75370|75460|75460|73700|73700|0
1162249200000|2006-10-30 23:00:00|75370|75370|74673.5|74673.5|76047|76047|73300|73300|0
1162335600000|2006-10-31 23:00:00|73732|73732|73662|73662|74135|74135|72600|72600|0
1162422000000|2006-11-01 23:00:00|73662|73662|73925|73925|74700|74700|73200|73200|0
1162508400000|2006-11-02 23:00:00|73925|73925|73514|73514|74810|74810|73000|73000|0
1162767600000|2006-11-05 23:00:00|73514|73514|73288|73288|74137|74137|73200|73200|0
1162854000000|2006-11-06 23:00:00|73288|73288|73052|73052|73515|73515|72300|72300|0
1162940400000|2006-11-07 23:00:00|73052|73052|72940|72940|74017|74017|72500|72500|0
1163026800000|2006-11-08 23:00:00|72940|72940|72250|72250|73773|73773|71790|71790|0
1163113200000|2006-11-09 23:00:00|72250|72250|71989|71989|72587|72587|71700|71700|0
1163372400000|2006-11-12 23:00:00|71989|71989|72647|72647|72938|72938|71800|71800|0
1163458800000|2006-11-13 23:00:00|72647|72647|72327|72327|72737|72737|71900|71900|0
1163545200000|2006-11-14 23:00:00|72327|72327|71900|71900|73487|73487|71400|71400|0
1163631600000|2006-11-15 23:00:00|71900|71900|72320|72320|72800|72800|70900|70900|0
1163718000000|2006-11-16 23:00:00|72320|72320|72700|72700|73250|73250|71600|71600|0
1163977200000|2006-11-19 23:00:00|72700|72700|72185|72185|73017|73017|71800|71800|0
1164063600000|2006-11-20 23:00:00|72185|72185|72000|72000|72735|72735|71600|71600|0
1164150000000|2006-11-21 23:00:00|72000|72000|71500|71500|72372|72372|71100|71100|0
1164236400000|2006-11-22 23:00:00|71500|71500|71830|71830|72060|72060|71000|71000|0
1164322800000|2006-11-23 23:00:00|71830|71830|70815|70815|73010|73010|71000|71000|0
1164582000000|2006-11-26 23:00:00|70815|70815|70823|70823|71589|71589|70399|70399|0
1164668400000|2006-11-27 23:00:00|70823|70823|71040|71040|72335|72335|70600|70600|0
1164754800000|2006-11-28 23:00:00|71040|71040|71268|71268|71685|71685|70600|70600|0
1164841200000|2006-11-29 23:00:00|71268|71268|71892.5|71892.5|72985|72985|70800|70800|0
1164927600000|2006-11-30 23:00:00|71280|71280|71800|71800|72350|72350|70800|70800|0
1165186800000|2006-12-03 23:00:00|71800|71800|71500|71500|72100|72100|71000|71000|0
1165273200000|2006-12-04 23:00:00|71500|71500|70660|70660|71767|71767|70400|70400|0
1165359600000|2006-12-05 23:00:00|70660|70660|70705|70705|71302|71302|70400|70400|0
1165446000000|2006-12-06 23:00:00|70705|70705|70260|70260|71067|71067|69800|69800|0
1165532400000|2006-12-07 23:00:00|70260|70260|70647|70647|70935|70935|69800|69800|0
1165791600000|2006-12-10 23:00:00|70647|70647|70000|70000|71235|71235|69900|69900|0
1165878000000|2006-12-11 23:00:00|70000|70000|69500|69500|70587|70587|69400|69400|0
1165964400000|2006-12-12 23:00:00|69500|69500|69590|69590|70247|70247|69200|69200|0
1166050800000|2006-12-13 23:00:00|69590|69590|69585|69585|70287|70287|69200|69200|0
1166137200000|2006-12-14 23:00:00|69585|69585|69982|69982|70637|70637|69300|69300|0
1166396400000|2006-12-17 23:00:00|69982|69982|70190|70190|70450|70450|69400|69400|0
1166482800000|2006-12-18 23:00:00|70190|70190|69990|69990|70735|70735|69630|69630|0
1166569200000|2006-12-19 23:00:00|69990|69990|69000|69000|70235|70235|68800|68800|0
1166655600000|2006-12-20 23:00:00|69000|69000|70100|70100|70275|70275|68800|68800|0
1166742000000|2006-12-21 23:00:00|70100|70100|70202|70202|70400|70400|69300|69300|0
1167001200000|2006-12-24 23:00:00|70202|70202|70042|70042|70378|70378|69900|69900|0
1167087600000|2006-12-25 23:00:00|70042|70042|70352|70352|70688|70688|69700|69700|0
1167174000000|2006-12-26 23:00:00|70352|70352|70770|70770|70955|70955|69390|69390|0
1167260400000|2006-12-27 23:00:00|70770|70770|69765|69765|70785|70785|69550|69550|0
1167346800000|2006-12-28 23:00:00|69765|69765|69997.5|69997.5|70635|70635|69360|69360|0
1167606000000|2006-12-31 23:00:00|69720|69720|69749|69749|70135|70135|69600|69600|0
1167692400000|2007-01-01 23:00:00|69749|69749|69035|69035|70000|70000|68500|68500|0
1167778800000|2007-01-02 23:00:00|69035|69035|69780|69780|70250|70250|68500|68500|0
1167865200000|2007-01-03 23:00:00|69780|69780|70832|70832|71087|71087|69300|69300|0
1167951600000|2007-01-04 23:00:00|70832|70832|72144|72144|72620|72620|70400|70400|0
1168210800000|2007-01-07 23:00:00|72144|72144|71935|71935|72935|72935|71700|71700|0
1168297200000|2007-01-08 23:00:00|71935|71935|73135|73135|73535|73535|71400|71400|0
1168383600000|2007-01-09 23:00:00|73135|73135|72600|72600|73980|73980|72600|72600|0
1168470000000|2007-01-10 23:00:00|72600|72600|72333|72333|73163|73163|72000|72000|0
1168556400000|2007-01-11 23:00:00|72333|72333|72054|72054|72935|72935|71800|71800|0
1168815600000|2007-01-14 23:00:00|72054|72054|72090|72090|72348|72348|71500|71500|0
1168902000000|2007-01-15 23:00:00|72090|72090|72245|72245|72555|72555|71500|71500|0
1168988400000|2007-01-16 23:00:00|72245|72245|71502|71502|72852|72852|71200|71200|0
1169074800000|2007-01-17 23:00:00|71502|71502|71490|71490|71835|71835|71000|71000|0
1169161200000|2007-01-18 23:00:00|71490|71490|71238|71238|71753|71753|70900|70900|0
1169420400000|2007-01-21 23:00:00|71238|71238|71340|71340|71462|71462|70500|70500|0
1169506800000|2007-01-22 23:00:00|71340|71340|70840|70840|71435|71435|70600|70600|0
1169593200000|2007-01-23 23:00:00|70840|70840|71237|71237|71900|71900|70600|70600|0
1169679600000|2007-01-24 23:00:00|71237|71237|72200|72200|72850|72850|70800|70800|0
1169766000000|2007-01-25 23:00:00|72200|72200|72776|72776|73182|73182|72000|72000|0
1170025200000|2007-01-28 23:00:00|72776|72776|73127|73127|73472|73472|72400|72400|0
1170111600000|2007-01-29 23:00:00|73127|73127|73040|73040|73587|73587|72500|72500|0
1170198000000|2007-01-30 23:00:00|73040|73040|72423.5|72423.5|73147|73147|71700|71700|0
1170284400000|2007-01-31 23:00:00|72132|72132|71553|71553|72435|72435|71300|71300|0
1170370800000|2007-02-01 23:00:00|71553|71553|71868|71868|72367|72367|71200|71200|0
1170630000000|2007-02-04 23:00:00|71868|71868|71700|71700|72597|72597|71600|71600|0
1170716400000|2007-02-05 23:00:00|71700|71700|71400|71400|72485|72485|71300|71300|0
1170802800000|2007-02-06 23:00:00|71400|71400|71835|71835|72050|72050|71300|71300|0
1170889200000|2007-02-07 23:00:00|71835|71835|71345|71345|71952|71952|71000|71000|0
1170975600000|2007-02-08 23:00:00|71345|71345|71676|71676|72000|72000|70900|70900|0
1171234800000|2007-02-11 23:00:00|71676|71676|72700|72700|73037|73037|71200|71200|0
1171321200000|2007-02-12 23:00:00|72700|72700|72200|72200|73035|73035|71900|71900|0
1171407600000|2007-02-13 23:00:00|72200|72200|71902|71902|72600|72600|71400|71400|0
1171494000000|2007-02-14 23:00:00|71902|71902|71832|71832|72110|72110|71100|71100|0
1171580400000|2007-02-15 23:00:00|71832|71832|71438|71438|72211|72211|71200|71200|0
1171839600000|2007-02-18 23:00:00|71438|71438|70924|70924|71500|71500|70300|70300|0
1171926000000|2007-02-19 23:00:00|70924|70924|70950|70950|71389|71389|70300|70300|0
1172012400000|2007-02-20 23:00:00|70950|70950|70628|70628|71487|71487|70400|70400|0
1172098800000|2007-02-21 23:00:00|70628|70628|70485|70485|71335|71335|70100|70100|0
1172185200000|2007-02-22 23:00:00|70485|70485|70516|70516|71035|71035|70300|70300|0
1172444400000|2007-02-25 23:00:00|70516|70516|70635|70635|71184|71184|70200|70200|0
1172530800000|2007-02-26 23:00:00|70635|70635|72400|72400|72500|72500|70400|70400|0
1172617200000|2007-02-27 23:00:00|72400|72400|72470|72470|73140|73140|71800|71800|0
1172703600000|2007-02-28 23:00:00|72250|72250|72400|72400|73675|73675|71800|71800|0
1172790000000|2007-03-01 23:00:00|72400|72400|73926|73926|74120|74120|72300|72300|0
1173049200000|2007-03-04 23:00:00|73926|73926|74730|74730|75387|75387|73600|73600|0
1173135600000|2007-03-05 23:00:00|74730|74730|73580|73580|75010|75010|73500|73500|0
1173222000000|2007-03-06 23:00:00|73580|73580|74100|74100|74477|74477|73100|73100|0
1173308400000|2007-03-07 23:00:00|74100|74100|73310|73310|74445|74445|73200|73200|0
1173394800000|2007-03-08 23:00:00|73310|73310|72974|72974|74167|74167|72700|72700|0
1173654000000|2007-03-11 23:00:00|72974|72974|73200|73200|73785|73785|72600|72600|0
1173740400000|2007-03-12 23:00:00|73200|73200|74719|74719|75200|75200|73000|73000|0
1173826800000|2007-03-13 23:00:00|74719|74719|74062|74062|75280|75280|73900|73900|0
1173913200000|2007-03-14 23:00:00|74062|74062|73937|73937|74535|74535|73700|73700|0
1173999600000|2007-03-15 23:00:00|73937|73937|74164|74164|74912|74912|73700|73700|0
1174258800000|2007-03-18 23:00:00|74164|74164|74062|74062|74613|74613|73800|73800|0
1174345200000|2007-03-19 23:00:00|74062|74062|73639|73639|74298|74298|73300|73300|0
1174431600000|2007-03-20 23:00:00|73639|73639|72482|72482|74025|74025|72430|72430|0
1174518000000|2007-03-21 23:00:00|72482|72482|72000|72000|73103|73103|71300|71300|0
1174604400000|2007-03-22 23:00:00|72000|72000|71899|71899|72343|72343|71500|71500|0
1174860000000|2007-03-25 22:00:00|71899|71899|71959|71959|72455|72455|71700|71700|0
1174946400000|2007-03-26 22:00:00|71959|71959|72597|72597|72725|72725|71600|71600|0
1175032800000|2007-03-27 22:00:00|72597|72597|73079|73079|73905|73905|72200|72200|0
1175119200000|2007-03-28 22:00:00|73079|73079|72501|72501|73435|73435|72000|72000|0
1175205600000|2007-03-29 22:00:00|72501|72501|72565.5|72565.5|73131|73131|72000|72000|0
1175464800000|2007-04-01 22:00:00|72291|72291|72237|72237|72875|72875|72000|72000|0
1175551200000|2007-04-02 22:00:00|72237|72237|71532|71532|72535|72535|71400|71400|0
1175637600000|2007-04-03 22:00:00|71532|71532|71279|71279|71962|71962|71100|71100|0
1175724000000|2007-04-04 22:00:00|71279|71279|71040|71040|71567|71567|70900|70900|0
1175810400000|2007-04-05 22:00:00|71040|71040|71043|71043|71424|71424|70800|70800|0
1176069600000|2007-04-08 22:00:00|71043|71043|71012|71012|71525|71525|70860|70860|0
1176156000000|2007-04-09 22:00:00|71012|71012|71024|71024|71677|71677|70877|70877|0
1176242400000|2007-04-10 22:00:00|71024|71024|71149|71149|71637|71637|70700|70700|0
1176328800000|2007-04-11 22:00:00|71149|71149|71340|71340|72063|72063|70900|70900|0
1176415200000|2007-04-12 22:00:00|71340|71340|71684|71684|72412|72412|71000|71000|0
1176674400000|2007-04-15 22:00:00|71684|71684|70817|70817|71915|71915|70600|70600|0
1176760800000|2007-04-16 22:00:00|70817|70817|70100|70100|71427|71427|69900|69900|0
1176847200000|2007-04-17 22:00:00|70100|70100|70000|70000|70862|70862|69900|69900|0
1176933600000|2007-04-18 22:00:00|70000|70000|70326|70326|71662|71662|69900|69900|0
1177020000000|2007-04-19 22:00:00|70326|70326|70222|70222|70963|70963|69700|69700|0
1177279200000|2007-04-22 22:00:00|70222|70222|70599|70599|71005|71005|69800|69800|0
1177365600000|2007-04-23 22:00:00|70599|70599|69937|69937|71222|71222|69800|69800|0
1177452000000|2007-04-24 22:00:00|69937|69937|69292|69292|70450|70450|69000|69000|0
1177538400000|2007-04-25 22:00:00|69292|69292|70208|70208|70415|70415|69000|69000|0
1177624800000|2007-04-26 22:00:00|70208|70208|70669|70669|70862|70862|69600|69600|0
1177884000000|2007-04-29 22:00:00|70669|70669|70718.5|70718.5|71637|71637|69800|69800|0
1177970400000|2007-04-30 22:00:00|70362|70362|70195|70195|70670|70670|69800|69800|0
1178056800000|2007-05-01 22:00:00|70195|70195|69989|69989|70637|70637|69800|69800|0
1178143200000|2007-05-02 22:00:00|69989|69989|69327|69327|70320|70320|69200|69200|0
1178229600000|2007-05-03 22:00:00|69327|69327|69124|69124|70197|70197|68800|68800|0
1178488800000|2007-05-06 22:00:00|69124|69124|68778|68778|69452|69452|68400|68400|0
1178575200000|2007-05-07 22:00:00|68778|68778|68832|68832|69447|69447|68300|68300|0
1178661600000|2007-05-08 22:00:00|68832|68832|68797|68797|69347|69347|68500|68500|0
1178748000000|2007-05-09 22:00:00|68797|68797|70100|70100|70400|70400|68600|68600|0
1178834400000|2007-05-10 22:00:00|70100|70100|69274|69274|70637|70637|69000|69000|0
1179093600000|2007-05-13 22:00:00|69274|69274|69347|69347|69875|69875|68700|68700|0
1179180000000|2007-05-14 22:00:00|69347|69347|68920|68920|69897|69897|68600|68600|0
1179266400000|2007-05-15 22:00:00|68920|68920|69364|69364|69960|69960|68700|68700|0
1179352800000|2007-05-16 22:00:00|69364|69364|70027|70027|70600|70600|69200|69200|0
1179439200000|2007-05-17 22:00:00|70027|70027|69924|69924|70787|70787|69500|69500|0
1179698400000|2007-05-20 22:00:00|69924|69924|69927|69927|70512|70512|69500|69500|0
1179784800000|2007-05-21 22:00:00|69927|69927|70462|70462|70775|70775|69700|69700|0
1179871200000|2007-05-22 22:00:00|70462|70462|70263|70263|70932|70932|70000|70000|0
1179957600000|2007-05-23 22:00:00|70263|70263|71190|71190|71700|71700|70250|70250|0
1180044000000|2007-05-24 22:00:00|71190|71190|70529|70529|71550|71550|70200|70200|0
1180303200000|2007-05-27 22:00:00|70529|70529|70749|70749|71135|71135|70400|70400|0
1180389600000|2007-05-28 22:00:00|70749|70749|71200|71200|71635|71635|70500|70500|0
1180476000000|2007-05-29 22:00:00|71200|71200|71090|71090|72234|72234|71000|71000|0
1180562400000|2007-05-30 22:00:00|71090|71090|71267.5|71267.5|71735|71735|70800|70800|0
1180648800000|2007-05-31 22:00:00|70890|70890|70796|70796|71387|71387|70500|70500|0
1180908000000|2007-06-03 22:00:00|70796|70796|71030|71030|71535|71535|70600|70600|0
1180994400000|2007-06-04 22:00:00|71030|71030|71548|71548|71775|71775|70900|70900|0
1181080800000|2007-06-05 22:00:00|71548|71548|71800|71800|72173|72173|71100|71100|0
1181167200000|2007-06-06 22:00:00|71800|71800|72605|72605|72728|72728|71300|71300|0
1181253600000|2007-06-07 22:00:00|72605|72605|72150|72150|73635|73635|71800|71800|0
1181512800000|2007-06-10 22:00:00|72150|72150|72170|72170|72750|72750|71900|71900|0
1181599200000|2007-06-11 22:00:00|72170|72170|72700|72700|72875|72875|71600|71600|0
1181685600000|2007-06-12 22:00:00|72700|72700|72250|72250|73218|73218|72000|72000|0
1181772000000|2007-06-13 22:00:00|72250|72250|71730|71730|72650|72650|71400|71400|0
1181858400000|2007-06-14 22:00:00|71730|71730|71060|71060|72180|72180|70800|70800|0
1182117600000|2007-06-17 22:00:00|71060|71060|70870|70870|71300|71300|70500|70500|0
1182204000000|2007-06-18 22:00:00|70870|70870|70420|70420|71220|71220|70400|70400|0
1182290400000|2007-06-19 22:00:00|70420|70420|71300|71300|71536|71536|70400|70400|0
1182376800000|2007-06-20 22:00:00|71300|71300|71110|71110|71935|71935|70900|70900|0
1182463200000|2007-06-21 22:00:00|71110|71110|71165|71165|71635|71635|70800|70800|0
1182722400000|2007-06-24 22:00:00|71165|71165|71500|71500|71825|71825|71000|71000|0
1182808800000|2007-06-25 22:00:00|71500|71500|71600|71600|72000|72000|71200|71200|0
1182895200000|2007-06-26 22:00:00|71600|71600|71010|71010|72300|72300|71000|71000|0
1182981600000|2007-06-27 22:00:00|71010|71010|70505|70505|71385|71385|70300|70300|0
1183068000000|2007-06-28 22:00:00|70505|70505|70517.5|70517.5|71035|71035|70000|70000|0
1183327200000|2007-07-01 22:00:00|70266|70266|69300|69300|70535|70535|69260|69260|0
1183413600000|2007-07-02 22:00:00|69300|69300|69400|69400|69965|69965|69000|69000|0
1183500000000|2007-07-03 22:00:00|69400|69400|69400|69400|70010|70010|69200|69200|0
1183586400000|2007-07-04 22:00:00|69400|69400|69996|69996|70278|70278|69200|69200|0
1183672800000|2007-07-05 22:00:00|69996|69996|69870|69870|70451|70451|69500|69500|0
1183932000000|2007-07-08 22:00:00|69870|69870|69430|69430|69948|69948|69300|69300|0
1184018400000|2007-07-09 22:00:00|69430|69430|70001|70001|70226|70226|69300|69300|0
1184104800000|2007-07-10 22:00:00|70001|70001|70175|70175|70616|70616|69700|69700|0
1184191200000|2007-07-11 22:00:00|70175|70175|69460|69460|70395|70395|69300|69300|0
1184277600000|2007-07-12 22:00:00|69460|69460|69425|69425|70035|70035|69200|69200|0
1184536800000|2007-07-15 22:00:00|69425|69425|69620|69620|69965|69965|69200|69200|0
1184623200000|2007-07-16 22:00:00|69620|69620|69390|69390|70090|70090|69100|69100|0
1184709600000|2007-07-17 22:00:00|69390|69390|69153|69153|70201|70201|69100|69100|0
1184796000000|2007-07-18 22:00:00|69153|69153|68380|68380|69600|69600|68150|68150|0
1184882400000|2007-07-19 22:00:00|68380|68380|68676|68676|69300|69300|68000|68000|0
1185141600000|2007-07-22 22:00:00|68676|68676|67940|67940|68951|68951|67700|67700|0
1185228000000|2007-07-23 22:00:00|67940|67940|68639|68639|69005|69005|67600|67600|0
1185314400000|2007-07-24 22:00:00|68639|68639|68681|68681|69345|69345|67970|67970|0
1185400800000|2007-07-25 22:00:00|68681|68681|70500|70500|71145|71145|68400|68400|0
1185487200000|2007-07-26 22:00:00|70500|70500|70625|70625|71510|71510|70240|70240|0
1185746400000|2007-07-29 22:00:00|70625|70625|70820|70820|72200|72200|70480|70480|0
1185832800000|2007-07-30 22:00:00|70820|70820|71075|71075|71750|71750|70400|70400|0
1185919200000|2007-07-31 22:00:00|71320|71320|70850|70850|72460|72460|70600|70600|0
1186005600000|2007-08-01 22:00:00|70850|70850|70680|70680|71550|71550|69800|69800|0
1186092000000|2007-08-02 22:00:00|70680|70680|71790|71790|71600|71600|69700|69700|0
1186351200000|2007-08-05 22:00:00|71790|71790|70280|70280|72010|72010|69800|69800|0
1186437600000|2007-08-06 22:00:00|70280|70280|70395|70395|71230|71230|69900|69900|0
1186524000000|2007-08-07 22:00:00|70395|70395|69880|69880|70751|70751|69500|69500|0
1186610400000|2007-08-08 22:00:00|69880|69880|71400|71400|71975|71975|69600|69600|0
1186696800000|2007-08-09 22:00:00|71400|71400|71500|71500|72610|72610|71170|71170|0
1186956000000|2007-08-12 22:00:00|71500|71500|71620|71620|72175|72175|70600|70600|0
1187042400000|2007-08-13 22:00:00|71620|71620|72930|72930|73550|73550|71500|71500|0
1187128800000|2007-08-14 22:00:00|72930|72930|74120|74120|74800|74800|72800|72800|0
1187215200000|2007-08-15 22:00:00|74120|74120|74350|74350|76090|76090|73700|73700|0
1187301600000|2007-08-16 22:00:00|74350|74350|73676|73676|75985|75985|72900|72900|0
1187560800000|2007-08-19 22:00:00|73676|73676|74100|74100|74435|74435|73050|73050|0
1187647200000|2007-08-20 22:00:00|74100|74100|73480|73480|74865|74865|73300|73300|0
1187733600000|2007-08-21 22:00:00|73480|73480|72326|72326|73856|73856|72000|72000|0
1187820000000|2007-08-22 22:00:00|72326|72326|72235|72235|72965|72965|71600|71600|0
1187906400000|2007-08-23 22:00:00|72235|72235|71505|71505|73100|73100|71390|71390|0
1188165600000|2007-08-26 22:00:00|71505|71505|72046|72046|72359|72359|71300|71300|0
1188252000000|2007-08-27 22:00:00|72046|72046|72870|72870|73096|73096|71800|71800|0
1188338400000|2007-08-28 22:00:00|72870|72870|71390|71390|73101|73101|71195|71195|0
1188424800000|2007-08-29 22:00:00|71390|71390|71240|71240|72154|72154|70900|70900|0
1188511200000|2007-08-30 22:00:00|71240|71240|71355.5|71355.5|72111|72111|70600|70600|0
1188770400000|2007-09-02 22:00:00|71426|71426|71600|71600|72337|72337|70900|70900|0
1188856800000|2007-09-03 22:00:00|71600|71600|72047|72047|73150|73150|71500|71500|0
1188943200000|2007-09-04 22:00:00|72047|72047|72205|72205|72785|72785|71800|71800|0
1189029600000|2007-09-05 22:00:00|72205|72205|71813|71813|72605|72605|71590|71590|0
1189116000000|2007-09-06 22:00:00|71813|71813|72348|72348|72755|72755|71400|71400|0
1189375200000|2007-09-09 22:00:00|72348|72348|71915|71915|72805|72805|71700|71700|0
1189461600000|2007-09-10 22:00:00|71915|71915|71460|71460|72360|72360|71300|71300|0
1189548000000|2007-09-11 22:00:00|71460|71460|71216|71216|72035|72035|71000|71000|0
1189634400000|2007-09-12 22:00:00|71216|71216|71530|71530|71842|71842|70800|70800|0
1189720800000|2007-09-13 22:00:00|71530|71530|71488|71488|72110|72110|71170|71170|0
1189980000000|2007-09-16 22:00:00|71488|71488|71996|71996|72192|72192|71250|71250|0
1190066400000|2007-09-17 22:00:00|71996|71996|70810|70810|72303|72303|70760|70760|0
1190152800000|2007-09-18 22:00:00|70810|70810|70590|70590|71135|71135|70300|70300|0
1190239200000|2007-09-19 22:00:00|70590|70590|70290|70290|70868|70868|70000|70000|0
1190325600000|2007-09-20 22:00:00|70290|70290|69820|69820|70635|70635|69650|69650|0
1190584800000|2007-09-23 22:00:00|69820|69820|69310|69310|69998|69998|69190|69190|0
1190671200000|2007-09-24 22:00:00|69310|69310|69630|69630|70218|70218|69195|69195|0
1190757600000|2007-09-25 22:00:00|69630|69630|69240|69240|69935|69935|68900|68900|0
1190844000000|2007-09-26 22:00:00|69240|69240|68530|68530|69635|69635|68260|68260|0
1190930400000|2007-09-27 22:00:00|68530|68530|68623|68623|68996|68996|68250|68250|0
1191189600000|2007-09-30 22:00:00|68570|68570|68281|68281|68977|68977|68050|68050|0
1191276000000|2007-10-01 22:00:00|68281|68281|69040|69040|69435|69435|68000|68000|0
1191362400000|2007-10-02 22:00:00|69040|69040|69091|69091|69476|69476|68550|68550|0
1191448800000|2007-10-03 22:00:00|69091|69091|68920|68920|69651|69651|68500|68500|0
1191535200000|2007-10-04 22:00:00|68920|68920|67820|67820|69135|69135|67700|67700|0
1191794400000|2007-10-07 22:00:00|67820|67820|68370|68370|68645|68645|67700|67700|0
1191880800000|2007-10-08 22:00:00|68370|68370|68280|68280|68910|68910|68000|68000|0
1191967200000|2007-10-09 22:00:00|68280|68280|68588|68588|69363|69363|67980|67980|0
1192053600000|2007-10-10 22:00:00|68588|68588|67140|67140|68935|68935|66500|66500|0
1192140000000|2007-10-11 22:00:00|67140|67140|67418|67418|67746|67746|66800|66800|0
1192399200000|2007-10-14 22:00:00|67418|67418|68180|68180|68750|68750|66800|66800|0
1192485600000|2007-10-15 22:00:00|68180|68180|68626|68626|69050|69050|67900|67900|0
1192572000000|2007-10-16 22:00:00|68626|68626|68200|68200|68875|68875|67500|67500|0
1192658400000|2007-10-17 22:00:00|68200|68200|67730|67730|68435|68435|67400|67400|0
1192744800000|2007-10-18 22:00:00|67730|67730|68105|68105|68285|68285|67260|67260|0
1193004000000|2007-10-21 22:00:00|68105|68105|67900|67900|69255|69255|67901|67901|0
1193090400000|2007-10-22 22:00:00|67900|67900|66700|66700|68300|68300|66500|66500|0
1193176800000|2007-10-23 22:00:00|66700|66700|66495|66495|67258|67258|66090|66090|0
1193263200000|2007-10-24 22:00:00|66495|66495|65160|65160|66580|66580|65090|65090|0
1193349600000|2007-10-25 22:00:00|65160|65160|64891|64891|65650|65650|64600|64600|0
1193612400000|2007-10-28 23:00:00|64891|64891|65090|65090|65620|65620|64300|64300|0
1193698800000|2007-10-29 23:00:00|65090|65090|65400|65400|65985|65985|64900|64900|0
1193785200000|2007-10-30 23:00:00|65400|65400|65200|65200|65800|65800|64600|64600|0
1193871600000|2007-10-31 23:00:00|64900|64900|65820|65820|66307|66307|64600|64600|0
1193958000000|2007-11-01 23:00:00|65820|65820|65451|65451|66255|66255|65000|65000|0
1194217200000|2007-11-04 23:00:00|65451|65451|65510|65510|66135|66135|65000|65000|0
1194303600000|2007-11-05 23:00:00|65510|65510|64860|64860|65890|65890|64600|64600|0
1194390000000|2007-11-06 23:00:00|64860|64860|64950|64950|65225|65225|64000|64000|0
1194476400000|2007-11-07 23:00:00|64950|64950|64890|64890|65795|65795|64350|64350|0
1194562800000|2007-11-08 23:00:00|64890|64890|66200|66200|66551|66551|64100|64100|0
1194822000000|2007-11-11 23:00:00|66200|66200|68215|68215|68381|68381|65950|65950|0
1194908400000|2007-11-12 23:00:00|68215|68215|66550|66550|68351|68351|66400|66400|0
1194994800000|2007-11-13 23:00:00|66550|66550|65635|65635|66989|66989|65290|65290|0
1195081200000|2007-11-14 23:00:00|65635|65635|67001|67001|67450|67450|65410|65410|0
1195167600000|2007-11-15 23:00:00|67001|67001|67001|67001|67645|67645|66290|66290|0
1195426800000|2007-11-18 23:00:00|67001|67001|67686|67686|67901|67901|66300|66300|0
1195513200000|2007-11-19 23:00:00|67686|67686|66640|66640|68006|68006|66600|66600|0
1195599600000|2007-11-20 23:00:00|66640|66640|68172|68172|68435|68435|66500|66500|0
1195686000000|2007-11-21 23:00:00|68172|68172|67650|67650|68261|68261|67390|67390|0
1195772400000|2007-11-22 23:00:00|67650|67650|67950|67950|68685|68685|67250|67250|0
1196031600000|2007-11-25 23:00:00|67950|67950|69775|69775|70211|70211|67300|67300|0
1196118000000|2007-11-26 23:00:00|69775|69775|69814|69814|71100|71100|68900|68900|0
1196204400000|2007-11-27 23:00:00|69814|69814|68295|68295|70309|70309|68200|68200|0
1196290800000|2007-11-28 23:00:00|68295|68295|67940|67940|69157|69157|67700|67700|0
1196377200000|2007-11-29 23:00:00|67940|67940|67745|67745|68490|68490|67000|67000|0
1196636400000|2007-12-02 23:00:00|67776|67776|67880|67880|68559|68559|67400|67400|0
1196722800000|2007-12-03 23:00:00|67880|67880|68068|68068|68435|68435|67301|67301|0
1196809200000|2007-12-04 23:00:00|68068|68068|67460|67460|68239|68239|67060|67060|0
1196895600000|2007-12-05 23:00:00|67460|67460|67010|67010|68050|68050|66850|66850|0
1196982000000|2007-12-06 23:00:00|67010|67010|66901|66901|67435|67435|66500|66500|0
1197241200000|2007-12-09 23:00:00|66901|66901|66556|66556|67235|67235|66330|66330|0
1197327600000|2007-12-10 23:00:00|66556|66556|67810|67810|67859|67859|66200|66200|0
1197414000000|2007-12-11 23:00:00|67810|67810|67089|67089|68253|68253|66200|66200|0
1197500400000|2007-12-12 23:00:00|67089|67089|67060|67060|67801|67801|66750|66750|0
1197586800000|2007-12-13 23:00:00|67060|67060|68600|68600|68935|68935|66980|66980|0
1197846000000|2007-12-16 23:00:00|68600|68600|68800|68800|69447|69447|68140|68140|0
1197932400000|2007-12-17 23:00:00|68800|68800|68810|68810|69435|69435|68500|68500|0
1198018800000|2007-12-18 23:00:00|68810|68810|69200|69200|69490|69490|68540|68540|0
1198105200000|2007-12-19 23:00:00|69200|69200|70400|70400|70675|70675|68980|68980|0
1198191600000|2007-12-20 23:00:00|70400|70400|70030|70030|70625|70625|69500|69500|0
1198450800000|2007-12-23 23:00:00|70030|70030|69500|69500|70315|70315|69280|69280|0
1198537200000|2007-12-24 23:00:00|69500|69500|69597|69597|69793|69793|69300|69300|0
1198623600000|2007-12-25 23:00:00|69597|69597|69586|69586|70283|70283|69220|69220|0
1198710000000|2007-12-26 23:00:00|69586|69586|68510|68510|69794|69794|67860|67860|0
1198796400000|2007-12-27 23:00:00|68510|68510|67880|67880|68835|68835|67570|67570|0
1199055600000|2007-12-30 23:00:00|67880|67880|68105.5|68105.5|68711|68711|67500|67500|0
1199142000000|2007-12-31 23:00:00|68380|68380|68272|68272|68476|68476|67900|67900|0
1199228400000|2008-01-01 23:00:00|68272|68272|68000|68000|68759|68759|67700|67700|0
1199314800000|2008-01-02 23:00:00|68000|68000|68405|68405|68735|68735|67670|67670|0
1199401200000|2008-01-03 23:00:00|68405|68405|68470|68470|68875|68875|67700|67700|0
1199660400000|2008-01-06 23:00:00|68470|68470|68880|68880|69360|69360|68200|68200|0
1199746800000|2008-01-07 23:00:00|68880|68880|68930|68930|69230|69230|68280|68280|0
1199833200000|2008-01-08 23:00:00|68930|68930|68450|68450|69200|69200|67800|67800|0
1199919600000|2008-01-09 23:00:00|68450|68450|68010|68010|68925|68925|67800|67800|0
1200006000000|2008-01-10 23:00:00|68010|68010|67468|67468|68603|68603|67090|67090|0
1200265200000|2008-01-13 23:00:00|67468|67468|67280|67280|67635|67635|66800|66800|0
1200351600000|2008-01-14 23:00:00|67280|67280|68180|68180|68475|68475|66900|66900|0
1200438000000|2008-01-15 23:00:00|68180|68180|69300|69300|69662|69662|67900|67900|0
1200524400000|2008-01-16 23:00:00|69300|69300|70800|70800|70950|70950|68800|68800|0
1200610800000|2008-01-17 23:00:00|70800|70800|70500|70500|71040|71040|69780|69780|0
1200870000000|2008-01-20 23:00:00|70500|70500|72100|72100|72385|72385|70300|70300|0
1200956400000|2008-01-21 23:00:00|72100|72100|70720|70720|73348|73348|70500|70500|0
1201042800000|2008-01-22 23:00:00|70720|70720|70240|70240|71900|71900|70270|70270|0
1201129200000|2008-01-23 23:00:00|70240|70240|69803|69803|71001|71001|69550|69550|0
1201215600000|2008-01-24 23:00:00|69803|69803|71380|71380|71672|71672|69200|69200|0
1201474800000|2008-01-27 23:00:00|71380|71380|71849|71849|72435|72435|71220|71220|0
1201561200000|2008-01-28 23:00:00|71849|71849|71870|71870|72143|72143|70800|70800|0
1201647600000|2008-01-29 23:00:00|71870|71870|73350|73350|73605|73605|71330|71330|0
1201734000000|2008-01-30 23:00:00|73350|73350|74062.5|74062.5|75555|75555|72570|72570|0
1201820400000|2008-01-31 23:00:00|74700|74700|73280|73280|74825|74825|73170|73170|0
1202079600000|2008-02-03 23:00:00|73280|73280|74440|74440|74725|74725|72780|72780|0
1202166000000|2008-02-04 23:00:00|74440|74440|76710|76710|76935|76935|73900|73900|0
1202252400000|2008-02-05 23:00:00|76710|76710|76770|76770|77070|77070|75900|75900|0
1202338800000|2008-02-06 23:00:00|76770|76770|76725|76725|78558|78558|76080|76080|0
1202425200000|2008-02-07 23:00:00|76725|76725|77400|77400|78686|78686|76100|76100|0
1202684400000|2008-02-10 23:00:00|77400|77400|77480|77480|78550|78550|77080|77080|0
1202770800000|2008-02-11 23:00:00|77480|77480|77090|77090|78240|78240|76400|76400|0
1202857200000|2008-02-12 23:00:00|77090|77090|77110|77110|77635|77635|76050|76050|0
1202943600000|2008-02-13 23:00:00|77110|77110|76871|76871|77455|77455|75890|75890|0
1203030000000|2008-02-14 23:00:00|76871|76871|76470|76470|76951|76951|75410|75410|0
1203289200000|2008-02-17 23:00:00|76470|76470|75900|75900|76605|76605|75500|75500|0
1203375600000|2008-02-18 23:00:00|75900|75900|76686|76686|76900|76900|75250|75250|0
1203462000000|2008-02-19 23:00:00|76686|76686|78030|78030|79240|79240|76400|76400|0
1203548400000|2008-02-20 23:00:00|78030|78030|77896|77896|78535|78535|77250|77250|0
1203634800000|2008-02-21 23:00:00|77896|77896|77250|77250|78134|78134|76600|76600|0
1203894000000|2008-02-24 23:00:00|77250|77250|76410|76410|77495|77495|76300|76300|0
1203980400000|2008-02-25 23:00:00|76410|76410|75250|75250|76985|76985|74930|74930|0
1204066800000|2008-02-26 23:00:00|75250|75250|74330|74330|75545|75545|73900|73900|0
1204153200000|2008-02-27 23:00:00|74330|74330|75633|75633|75663|75663|74050|74050|0
1204239600000|2008-02-28 23:00:00|75633|75633|76867|76867|78434|78434|75300|75300|0
1204498800000|2008-03-02 23:00:00|78220|78220|77600|77600|80000|80000|77280|77280|0
1204585200000|2008-03-03 23:00:00|77600|77600|78795|78795|79550|79550|77050|77050|0
1204671600000|2008-03-04 23:00:00|78795|78795|77800|77800|79300|79300|77190|77190|0
1204758000000|2008-03-05 23:00:00|77800|77800|80530|80530|80750|80750|76400|76400|0
1204844400000|2008-03-06 23:00:00|80530|80530|79960|79960|80770|80770|78763|78763|0
1205103600000|2008-03-09 23:00:00|79960|79960|80000|80000|81139|81139|79000|79000|0
1205190000000|2008-03-10 23:00:00|80000|80000|77996|77996|80620|80620|77850|77850|0
1205276400000|2008-03-11 23:00:00|77996|77996|78675|78675|78735|78735|77400|77400|0
1205362800000|2008-03-12 23:00:00|78675|78675|79100|79100|79855|79855|78050|78050|0
1205449200000|2008-03-13 23:00:00|79100|79100|79339|79339|79750|79750|78200|78200|0
1205708400000|2008-03-16 23:00:00|79339|79339|81026|81026|82300|82300|78950|78950|0
1205794800000|2008-03-17 23:00:00|81026|81026|79050|79050|81496|81496|78900|78900|0
1205881200000|2008-03-18 23:00:00|79050|79050|80920|80920|81263|81263|78950|78950|0
1205967600000|2008-03-19 23:00:00|80920|80920|81664|81664|81935|81935|80260|80260|0
1206054000000|2008-03-20 23:00:00|81664|81664|81501|81501|82200|82200|81100|81100|0
1206313200000|2008-03-23 23:00:00|81501|81501|81170|81170|81795|81795|80700|80700|0
1206399600000|2008-03-24 23:00:00|81170|81170|80475|80475|81170|81170|79880|79880|0
1206486000000|2008-03-25 23:00:00|80475|80475|80475|80475|80475|80475|80475|80475|0
1206572400000|2008-03-26 23:00:00|80475|80475|79701|79701|80720|80720|79250|79250|0
1206658800000|2008-03-27 23:00:00|79701|79701|81173|81173|81449|81449|79400|79400|0
1206914400000|2008-03-30 22:00:00|81173|81173|81021.5|81021.5|81573|81573|80470|80470|0
1207000800000|2008-03-31 22:00:00|80749|80749|79575|79575|81585|81585|79500|79500|0
1207087200000|2008-04-01 22:00:00|79575|79575|78024|78024|79973|79973|77400|77400|0
1207173600000|2008-04-02 22:00:00|78024|78024|77654|77654|78450|78450|76800|76800|0
1207260000000|2008-04-03 22:00:00|77654|77654|78276|78276|78914|78914|77200|77200|0
1207519200000|2008-04-06 22:00:00|78276|78276|77776|77776|78401|78401|77000|77000|0
1207605600000|2008-04-07 22:00:00|77776|77776|77535|77535|78299|78299|77200|77200|0
1207692000000|2008-04-08 22:00:00|77535|77535|78327|78327|78775|78775|76900|76900|0
1207778400000|2008-04-09 22:00:00|78327|78327|78225|78225|79449|79449|77300|77300|0
1207864800000|2008-04-10 22:00:00|78225|78225|77955|77955|78661|78661|77200|77200|0
1208124000000|2008-04-13 22:00:00|77955|77955|78831|78831|78935|78935|77500|77500|0
1208210400000|2008-04-14 22:00:00|78831|78831|79047|79047|79635|79635|78700|78700|0
1208296800000|2008-04-15 22:00:00|79047|79047|78376|78376|80120|80120|78350|78350|0
1208383200000|2008-04-16 22:00:00|78376|78376|77825|77825|79251|79251|77600|77600|0
1208469600000|2008-04-17 22:00:00|77825|77825|77825|77825|78518|78518|77000|77000|0
1208728800000|2008-04-20 22:00:00|77825|77825|77467|77467|78201|78201|77200|77200|0
1208815200000|2008-04-21 22:00:00|77467|77467|76074|76074|77885|77885|75900|75900|0
1208901600000|2008-04-22 22:00:00|76074|76074|76524|76524|76863|76863|75700|75700|0
1208988000000|2008-04-23 22:00:00|76524|76524|76729|76729|77921|77921|76200|76200|0
1209074400000|2008-04-24 22:00:00|76729|76729|75883|75883|77498|77498|75600|75600|0
1209333600000|2008-04-27 22:00:00|75883|75883|75175|75175|76184|76184|74800|74800|0
1209420000000|2008-04-28 22:00:00|75175|75175|75823|75823|76152|76152|75000|75000|0
1209506400000|2008-04-29 22:00:00|75823|75823|75630|75630|76250|76250|75010|75010|0
1209592800000|2008-04-30 22:00:00|75349|75349|75824|75824|76492|76492|75100|75100|0
1209679200000|2008-05-01 22:00:00|75824|75824|75674|75674|76151|76151|74950|74950|0
1209938400000|2008-05-04 22:00:00|75674|75674|75428|75428|76200|76200|75267|75267|0
1210024800000|2008-05-05 22:00:00|75428|75428|74800|74800|76000|76000|74600|74600|0
1210111200000|2008-05-06 22:00:00|74800|74800|75574|75574|75900|75900|74640|74640|0
1210197600000|2008-05-07 22:00:00|75574|75574|75801|75801|76526|76526|75400|75400|0
1210284000000|2008-05-08 22:00:00|75801|75801|76849|76849|77406|77406|75460|75460|0
1210543200000|2008-05-11 22:00:00|76849|76849|75749|75749|77161|77161|75700|75700|0
1210629600000|2008-05-12 22:00:00|75749|75749|75574|75574|76450|76450|75250|75250|0
1210716000000|2008-05-13 22:00:00|75574|75574|76236|76236|76935|76935|75300|75300|0
1210802400000|2008-05-14 22:00:00|76236|76236|75327|75327|76600|76600|75100|75100|0
1210888800000|2008-05-15 22:00:00|75327|75327|74531|74531|75831|75831|74350|74350|0
1211148000000|2008-05-18 22:00:00|74531|74531|75134|75134|75600|75600|74380|74380|0
1211234400000|2008-05-19 22:00:00|75134|75134|76451|76451|76825|76825|74995|74995|0
1211320800000|2008-05-20 22:00:00|76451|76451|76999|76999|77375|77375|75800|75800|0
1211407200000|2008-05-21 22:00:00|76999|76999|76050|76050|77600|77600|75800|75800|0
1211493600000|2008-05-22 22:00:00|76050|76050|76712|76712|76900|76900|75900|75900|0
1211752800000|2008-05-25 22:00:00|76712|76712|76709|76709|77135|77135|76300|76300|0
1211839200000|2008-05-26 22:00:00|76709|76709|77107|77107|77855|77855|76400|76400|0
1211925600000|2008-05-27 22:00:00|77107|77107|76574|76574|77700|77700|76200|76200|0
1212012000000|2008-05-28 22:00:00|76574|76574|75537|75537|76900|76900|75200|75200|0
1212098400000|2008-05-29 22:00:00|75537|75537|75761.5|75761.5|76458|76458|75065|75065|0
1212357600000|2008-06-01 22:00:00|75976|75976|77017|77017|77455|77455|75760|75760|0
1212444000000|2008-06-02 22:00:00|77017|77017|77374|77374|77859|77859|76600|76600|0
1212530400000|2008-06-03 22:00:00|77374|77374|77676|77676|78185|78185|76910|76910|0
1212616800000|2008-06-04 22:00:00|77676|77676|78694|78694|78900|78900|77000|77000|0
1212962400000|2008-06-08 22:00:00|78694|78694|78687|78687|79444|79444|78100|78100|0
1213048800000|2008-06-09 22:00:00|78687|78687|79448|79448|79900|79900|78600|78600|0
1213135200000|2008-06-10 22:00:00|79448|79448|79913|79913|80485|80485|78880|78880|0
1213221600000|2008-06-11 22:00:00|79913|79913|81350|81350|81555|81555|79100|79100|0
1213308000000|2008-06-12 22:00:00|81350|81350|80999|80999|81756|81756|80500|80500|0
1213567200000|2008-06-15 22:00:00|80999|80999|80583|80583|81435|81435|80400|80400|0
1213653600000|2008-06-16 22:00:00|80583|80583|80091|80091|80900|80900|79600|79600|0
1213740000000|2008-06-17 22:00:00|80091|80091|79852|79852|81100|81100|79400|79400|0
1213826400000|2008-06-18 22:00:00|79852|79852|79404|79404|80658|80658|79100|79100|0
1213912800000|2008-06-19 22:00:00|79404|79404|79700|79700|80200|80200|78800|78800|0
1214172000000|2008-06-22 22:00:00|79700|79700|80504|80504|81000|81000|79400|79400|0
1214258400000|2008-06-23 22:00:00|80504|80504|79962|79962|80873|80873|79500|79500|0
1214344800000|2008-06-24 22:00:00|79962|79962|78324|78324|80235|80235|78200|78200|0
1214431200000|2008-06-25 22:00:00|78324|78324|79273|79273|79658|79658|78200|78200|0
1214517600000|2008-06-26 22:00:00|79273|79273|78900|78900|79616|79616|78460|78460|0
1214776800000|2008-06-29 22:00:00|78900|78900|78470|78470|79240|79240|77700|77700|0
1217455200000|2008-07-30 22:00:00|73750|73750|73392.5|73392.5|74085|74085|72700|72700|0
1217800800000|2008-08-03 22:00:00|72001|72001|72220|72220|72656|72656|71580|71580|0
1217887200000|2008-08-04 22:00:00|72220|72220|73837|73837|74196|74196|71989|71989|0
1217973600000|2008-08-05 22:00:00|73837|73837|74700|74700|74543|74543|73280|73280|0
1218146400000|2008-08-07 22:00:00|74700|74700|77359|77359|77550|77550|74700|74700|0
1218405600000|2008-08-10 22:00:00|77359|77359|78186|78186|78638|78638|76300|76300|0
1218492000000|2008-08-11 22:00:00|78186|78186|78480|78480|78479|78479|77100|77100|0
1218664800000|2008-08-13 22:00:00|78480|78480|78260|78260|78808|78808|77500|77500|0
1218751200000|2008-08-14 22:00:00|78260|78260|78770|78770|80026|80026|78000|78000|0
1219010400000|2008-08-17 22:00:00|78770|78770|77071|77071|78846|78846|76700|76700|0
1219096800000|2008-08-18 22:00:00|77071|77071|77326|77326|78447|78447|76760|76760|0
1219183200000|2008-08-19 22:00:00|77326|77326|77496|77496|77850|77850|76980|76980|0
1219269600000|2008-08-20 22:00:00|77496|77496|76426|76426|77635|77635|76200|76200|0
1219356000000|2008-08-21 22:00:00|76426|76426|76528|76528|76935|76935|76200|76200|0
1219615200000|2008-08-24 22:00:00|76528|76528|77481|77481|77619|77619|76400|76400|0
1219701600000|2008-08-25 22:00:00|77481|77481|77880|77880|78426|78426|77100|77100|0
1219788000000|2008-08-26 22:00:00|77880|77880|77130|77130|78070|78070|77100|77100|0
1219960800000|2008-08-28 22:00:00|77130|77130|76762.5|76762.5|77225|77225|76300|76300|0
1220220000000|2008-08-31 22:00:00|76650|76650|77350|77350|77665|77665|76640|76640|0
1220306400000|2008-09-01 22:00:00|77350|77350|77660|77660|78335|78335|77200|77200|0
1220392800000|2008-09-02 22:00:00|77660|77660|78576|78576|79093|79093|77370|77370|0
1220479200000|2008-09-03 22:00:00|78576|78576|80311|80311|80215|80215|78080|78080|0
1220565600000|2008-09-04 22:00:00|80311|80311|79200|79200|80752|80752|79080|79080|0
1220824800000|2008-09-07 22:00:00|79200|79200|78930|78930|79505|79505|77500|77500|0
1220911200000|2008-09-08 22:00:00|78930|78930|79851|79851|80306|80306|78280|78280|0
1220997600000|2008-09-09 22:00:00|79851|79851|81901|81901|82202|82202|79450|79450|0
1221084000000|2008-09-10 22:00:00|81901|81901|81150|81150|83600|83600|80600|80600|0
1221170400000|2008-09-11 22:00:00|81150|81150|81045|81045|82135|82135|79300|79300|0
1221429600000|2008-09-14 22:00:00|81045|81045|80599|80599|82537|82537|80000|80000|0
1221516000000|2008-09-15 22:00:00|80599|80599|81151|81151|82699|82699|80400|80400|0
1221602400000|2008-09-16 22:00:00|81151|81151|82726|82726|82643|82643|80300|80300|0
1221688800000|2008-09-17 22:00:00|82726|82726|81628|81628|83519|83519|81100|81100|0
1221775200000|2008-09-18 22:00:00|81628|81628|80150|80150|81735|81735|78400|78400|0
1222034400000|2008-09-21 22:00:00|80150|80150|79610|79610|80550|80550|79180|79180|0
1222120800000|2008-09-22 22:00:00|79610|79610|81800|81800|82120|82120|79100|79100|0
1222207200000|2008-09-23 22:00:00|81800|81800|81667|81667|82035|82035|80570|80570|0
1222293600000|2008-09-24 22:00:00|81667|81667|80950|80950|82131|82131|80660|80660|0
1222380000000|2008-09-25 22:00:00|80950|80950|80850|80850|81765|81765|80150|80150|0
1222639200000|2008-09-28 22:00:00|80850|80850|83366|83366|83782|83782|80360|80360|0
1222725600000|2008-09-29 22:00:00|83366|83366|83117.5|83117.5|83835|83835|82400|82400|0
1222812000000|2008-09-30 22:00:00|82649|82649|82358|82358|82951|82951|82000|82000|0
1222898400000|2008-10-01 22:00:00|82358|82358|85000|85000|85163|85163|82230|82230|0
1222984800000|2008-10-02 22:00:00|85000|85000|84965|84965|85435|85435|83500|83500|0
1223244000000|2008-10-05 22:00:00|84965|84965|88250|88250|89735|89735|84700|84700|0
1223330400000|2008-10-06 22:00:00|88250|88250|89100|89100|89755|89755|87700|87700|0
1223416800000|2008-10-07 22:00:00|89100|89100|91860|91860|94440|94440|88560|88560|0
1223503200000|2008-10-08 22:00:00|91860|91860|93515|93515|93870|93870|88900|88900|0
1223589600000|2008-10-09 22:00:00|93515|93515|91991|91991|94625|94625|91992|91992|0
1223848800000|2008-10-12 22:00:00|91991|91991|90640|90640|92936|92936|90700|90700|0
1223935200000|2008-10-13 22:00:00|90640|90640|91000|91000|91851|91851|87900|87900|0
1224021600000|2008-10-14 22:00:00|91000|91000|107215|107215|107500|107500|90500|90500|0
1224108000000|2008-10-15 22:00:00|107215|107215|100500|100500|108730|108730|97600|97600|0
1224194400000|2008-10-16 22:00:00|100500|100500|100143|100143|104650|104650|98250|98250|0
1224453600000|2008-10-19 22:00:00|100143|100143|101000|101000|102400|102400|97650|97650|0
1224540000000|2008-10-20 22:00:00|101000|101000|106420|106420|107070|107070|99500|99500|0
1224626400000|2008-10-21 22:00:00|106420|106420|115858|115858|118550|118550|104400|104400|0
1224712800000|2008-10-22 22:00:00|115858|115858|109142|109142|118275|118275|108943|108943|0
1224799200000|2008-10-23 22:00:00|109142|109142|111500|111500|117650|117650|107050|107050|0
1225062000000|2008-10-26 23:00:00|111500|111500|109570|109570|114680|114680|106733|106733|0
1225148400000|2008-10-27 23:00:00|109570|109570|102340|102340|110400|110400|101200|101200|0
1225234800000|2008-10-28 23:00:00|102340|102340|97450|97450|104250|104250|96000|96000|0
1225321200000|2008-10-29 23:00:00|97450|97450|98494|98494|101450|101450|93850|93850|0
1225407600000|2008-10-30 23:00:00|98494|98494|99390|99390|102150|102150|96630|96630|0
1225666800000|2008-11-02 23:00:00|97001|97001|100130|100130|101250|101250|95300|95300|0
1225753200000|2008-11-03 23:00:00|100130|100130|97075|97075|100742|100742|95301|95301|0
1225839600000|2008-11-04 23:00:00|97075|97075|97252|97252|98209|98209|94200|94200|0
1225926000000|2008-11-05 23:00:00|97252|97252|102510|102510|102710|102710|96000|96000|0
1226012400000|2008-11-06 23:00:00|102510|102510|97790|97790|102735|102735|99200|99200|0
1226271600000|2008-11-09 23:00:00|97790|97790|99940|99940|100880|100880|97430|97430|0
1226358000000|2008-11-10 23:00:00|99940|99940|102750|102750|104280|104280|99400|99400|0
1226444400000|2008-11-11 23:00:00|102750|102750|104350|104350|105520|105520|101300|101300|0
1226530800000|2008-11-12 23:00:00|104350|104350|102350|102350|106710|106710|101600|101600|0
1226617200000|2008-11-13 23:00:00|102350|102350|101050|101050|103945|103945|98830|98830|0
1226876400000|2008-11-16 23:00:00|101050|101050|101675|101675|102235|102235|99400|99400|0
1226962800000|2008-11-17 23:00:00|101675|101675|101950|101950|103850|103850|100700|100700|0
1227049200000|2008-11-18 23:00:00|101950|101950|104850|104850|105180|105180|101350|101350|0
1227135600000|2008-11-19 23:00:00|104850|104850|107400|107400|107550|107550|104100|104100|0
1227222000000|2008-11-20 23:00:00|107400|107400|104600|104600|107700|107700|102900|102900|0
1227481200000|2008-11-23 23:00:00|104600|104600|100300|100300|105932|105932|100000|100000|0
1227567600000|2008-11-24 23:00:00|100300|100300|97510|97510|101500|101500|96500|96500|0
1227654000000|2008-11-25 23:00:00|97510|97510|98943|98943|100480|100480|97000|97000|0
1227740400000|2008-11-26 23:00:00|98943|98943|98600|98600|99685|99685|97580|97580|0
1227826800000|2008-11-27 23:00:00|98600|98600|99840|99840|101680|101680|98000|98000|0
1228086000000|2008-11-30 23:00:00|100810|100810|104200|104200|105100|105100|99900|99900|0
1228172400000|2008-12-01 23:00:00|104200|104200|102300|102300|106650|106650|102500|102500|0
1228258800000|2008-12-02 23:00:00|102300|102300|101350|101350|104125|104125|100600|100600|0
1228345200000|2008-12-03 23:00:00|101350|101350|102300|102300|103390|103390|100300|100300|0
1228431600000|2008-12-04 23:00:00|102300|102300|102715|102715|105220|105220|100980|100980|0
1228690800000|2008-12-07 23:00:00|102715|102715|101100|101100|102900|102900|99500|99500|0
1228777200000|2008-12-08 23:00:00|101100|101100|102000|102000|102260|102260|100100|100100|0
1228863600000|2008-12-09 23:00:00|102000|102000|101800|101800|102440|102440|100490|100490|0
1228950000000|2008-12-10 23:00:00|101800|101800|99700|99700|101810|101810|98680|98680|0
1229036400000|2008-12-11 23:00:00|99700|99700|100500|100500|102550|102550|98900|98900|0
1229295600000|2008-12-14 23:00:00|100500|100500|101237|101237|102400|102400|99200|99200|0
1229382000000|2008-12-15 23:00:00|101237|101237|100100|100100|103670|103670|99670|99670|0
1229468400000|2008-12-16 23:00:00|100100|100100|97650|97650|100590|100590|97280|97280|0
1229554800000|2008-12-17 23:00:00|97650|97650|96200|96200|98725|98725|94550|94550|0
1229641200000|2008-12-18 23:00:00|96200|96200|96250|96250|97985|97985|95400|95400|0
1229900400000|2008-12-21 23:00:00|96250|96250|96800|96800|97665|97665|95360|95360|0
1229986800000|2008-12-22 23:00:00|96800|96800|96500|96500|97950|97950|95700|95700|0
1230073200000|2008-12-23 23:00:00|96500|96500|97055|97055|97423|97423|95100|95100|0
1230159600000|2008-12-24 23:00:00|97055|97055|97650|97650|97550|97550|96850|96850|0
1230246000000|2008-12-25 23:00:00|97650|97650|96460|96460|97700|97700|96155|96155|0
1230505200000|2008-12-28 23:00:00|96460|96460|94350|94350|96795|96795|93600|93600|0
1230591600000|2008-12-29 23:00:00|94350|94350|93500|93500|95265|95265|92800|92800|0
1230678000000|2008-12-30 23:00:00|93500|93500|93350|93350|95000|95000|91700|91700|0
1230764400000|2008-12-31 23:00:00|95012|95012|94306|94306|95012|95012|94500|94500|0
1230850800000|2009-01-01 23:00:00|94306|94306|93370|93370|95135|95135|92200|92200|0
1231110000000|2009-01-04 23:00:00|93370|93370|92600|92600|94985|94985|92090|92090|0
1231196400000|2009-01-05 23:00:00|92600|92600|93030|93030|94410|94410|92050|92050|0
1231282800000|2009-01-06 23:00:00|93030|93030|96825|96825|96500|96500|92200|92200|0
1231369200000|2009-01-07 23:00:00|96825|96825|96200|96200|97622|97622|95230|95230|0
1231455600000|2009-01-08 23:00:00|96200|96200|97651|97651|98160|98160|95350|95350|0
1231714800000|2009-01-11 23:00:00|97651|97651|101200|101200|101450|101450|97600|97600|0
1231801200000|2009-01-12 23:00:00|101200|101200|99800|99800|101910|101910|98900|98900|0
1231887600000|2009-01-13 23:00:00|99800|99800|101570|101570|102683|102683|98190|98190|0
1231974000000|2009-01-14 23:00:00|101570|101570|99350|99350|102410|102410|99050|99050|0
1232060400000|2009-01-15 23:00:00|99350|99350|99900|99900|101000|101000|97800|97800|0
1232319600000|2009-01-18 23:00:00|99900|99900|101157|101157|101330|101330|98700|98700|0
1232406000000|2009-01-19 23:00:00|101157|101157|102780|102780|103709|103709|100500|100500|0
1232492400000|2009-01-20 23:00:00|102780|102780|99905|99905|103180|103180|99400|99400|0
1232578800000|2009-01-21 23:00:00|99905|99905|100590|100590|101280|101280|98680|98680|0
1232665200000|2009-01-22 23:00:00|100590|100590|102040|102040|104588|104588|99700|99700|0
1232924400000|2009-01-25 23:00:00|102040|102040|100640|100640|102995|102995|100050|100050|0
1233010800000|2009-01-26 23:00:00|100640|100640|99675|99675|101430|101430|99000|99000|0
1233097200000|2009-01-27 23:00:00|99675|99675|98610|98610|100240|100240|98000|98000|0
1233183600000|2009-01-28 23:00:00|98610|98610|99775|99775|100550|100550|97970|97970|0
1233270000000|2009-01-29 23:00:00|99775|99775|100944|100944|102538|102538|99350|99350|0
1233529200000|2009-02-01 23:00:00|101700|101700|100950|100950|103450|103450|100900|100900|0
1233615600000|2009-02-02 23:00:00|100950|100950|100025|100025|102365|102365|99350|99350|0
1233702000000|2009-02-03 23:00:00|100025|100025|100062|100062|101350|101350|98500|98500|0
1233788400000|2009-02-04 23:00:00|100062|100062|98080|98080|100650|100650|97310|97310|0
1233874800000|2009-02-05 23:00:00|98080|98080|95777|95777|100042|100042|95050|95050|0
1234134000000|2009-02-08 23:00:00|95777|95777|95950|95950|97750|97750|94758|94758|0
1234220400000|2009-02-09 23:00:00|95950|95950|98750|98750|99300|99300|95350|95350|0
1234306800000|2009-02-10 23:00:00|98750|98750|97720|97720|99712|99712|97900|97900|0
1234393200000|2009-02-11 23:00:00|97720|97720|98750|98750|101787|101787|97560|97560|0
1234479600000|2009-02-12 23:00:00|98750|98750|98450|98450|100810|100810|98000|98000|0
1234738800000|2009-02-15 23:00:00|98450|98450|99962|99962|101160|101160|98450|98450|0
1234825200000|2009-02-16 23:00:00|99962|99962|102547|102547|102800|102800|99400|99400|0
1234911600000|2009-02-17 23:00:00|102547|102547|101860|101860|103070|103070|100700|100700|0
1234998000000|2009-02-18 23:00:00|101860|101860|100552|100552|102030|102030|98900|98900|0
1235084400000|2009-02-19 23:00:00|100552|100552|101000|101000|102480|102480|99900|99900|0
1235343600000|2009-02-22 23:00:00|101000|101000|100567|100567|101550|101550|98690|98690|0
1235430000000|2009-02-23 23:00:00|100567|100567|98547|98547|101015|101015|97995|97995|0
1235516400000|2009-02-24 23:00:00|98547|98547|99175|99175|100050|100050|98000|98000|0
1235602800000|2009-02-25 23:00:00|99175|99175|98780|98780|100175|100175|97755|97755|0
1235689200000|2009-02-26 23:00:00|98780|98780|99930|99930|101700|101700|98160|98160|0
1235948400000|2009-03-01 23:00:00|100915|100915|105165|105165|105450|105450|100400|100400|0
1236034800000|2009-03-02 23:00:00|105165|105165|104900|104900|105600|105600|102800|102800|0
1236121200000|2009-03-03 23:00:00|104900|104900|103582|103582|106350|106350|102500|102500|0
1236207600000|2009-03-04 23:00:00|103582|103582|105800|105800|106880|106880|102600|102600|0
1236294000000|2009-03-05 23:00:00|105800|105800|104400|104400|106597|106597|103600|103600|0
1236553200000|2009-03-08 23:00:00|104400|104400|106255|106255|106680|106680|103400|103400|0
1236639600000|2009-03-09 23:00:00|106255|106255|102100|102100|106650|106650|102000|102000|0
1236726000000|2009-03-10 23:00:00|102100|102100|100350|100350|103680|103680|100000|100000|0
1236812400000|2009-03-11 23:00:00|100350|100350|99140|99140|102780|102780|98200|98200|0
1236898800000|2009-03-12 23:00:00|99140|99140|99551|99551|100550|100550|98300|98300|0
1237158000000|2009-03-15 23:00:00|99551|99551|99060|99060|100230|100230|98000|98000|0
1237244400000|2009-03-16 23:00:00|99060|99060|98407|98407|100000|100000|97800|97800|0
1237330800000|2009-03-17 23:00:00|98407|98407|95905|95905|99487|99487|95250|95250|0
1237417200000|2009-03-18 23:00:00|95905|95905|95970|95970|97277|97277|94830|94830|0
1237503600000|2009-03-19 23:00:00|95970|95970|95730|95730|97185|97185|95156|95156|0
1237762800000|2009-03-22 23:00:00|95730|95730|93900|93900|96385|96385|93650|93650|0
1237849200000|2009-03-23 23:00:00|93900|93900|94565|94565|95200|95200|93380|93380|0
1237935600000|2009-03-24 23:00:00|94565|94565|94927|94927|96175|96175|93450|93450|0
1238022000000|2009-03-25 23:00:00|94927|94927|93150|93150|94985|94985|92833|92833|0
1238108400000|2009-03-26 23:00:00|93150|93150|95430|95430|96705|96705|92900|92900|0
1238364000000|2009-03-29 22:00:00|95430|95430|96400|96400|98385|98385|95400|95400|0
1238450400000|2009-03-30 22:00:00|96400|96400|95393.5|95393.5|96887|96887|93900|93900|0
1238536800000|2009-03-31 22:00:00|95337|95337|93355|93355|96185|96185|92800|92800|0
1238623200000|2009-04-01 22:00:00|93355|93355|90410|90410|93858|93858|89600|89600|0
1238709600000|2009-04-02 22:00:00|90410|90410|90160|90160|91888|91888|89600|89600|0
1238968800000|2009-04-05 22:00:00|90160|90160|90610|90610|91187|91187|89160|89160|0
1239055200000|2009-04-06 22:00:00|90610|90610|91820|91820|92160|92160|90350|90350|0
1239141600000|2009-04-07 22:00:00|91820|91820|91150|91150|92825|92825|90440|90440|0
1239228000000|2009-04-08 22:00:00|91150|91150|90722|90722|91740|91740|89200|89200|0
1239314400000|2009-04-09 22:00:00|90722|90722|90340|90340|90965|90965|89800|89800|0
1239573600000|2009-04-12 22:00:00|90340|90340|89705|89705|90509|90509|89050|89050|0
1239660000000|2009-04-13 22:00:00|89705|89705|90725|90725|91050|91050|89200|89200|0
1239746400000|2009-04-14 22:00:00|90725|90725|89920|89920|92285|92285|89700|89700|0
1239832800000|2009-04-15 22:00:00|89920|89920|89132|89132|91330|91330|88250|88250|0
1239919200000|2009-04-16 22:00:00|89132|89132|89080|89080|89940|89940|87900|87900|0
1240178400000|2009-04-19 22:00:00|89080|89080|90777|90777|91012|91012|88900|88900|0
1240264800000|2009-04-20 22:00:00|90777|90777|89600|89600|91495|91495|88600|88600|0
1240351200000|2009-04-21 22:00:00|89600|89600|88500|88500|90825|90825|88000|88000|0
1240437600000|2009-04-22 22:00:00|88500|88500|89055|89055|89950|89950|88200|88200|0
1240524000000|2009-04-23 22:00:00|89055|89055|86700|86700|89550|89550|86500|86500|0
1240783200000|2009-04-26 22:00:00|86700|86700|87600|87600|89250|89250|86600|86600|0
1240869600000|2009-04-27 22:00:00|87600|87600|86250|86250|89050|89050|85350|85350|0
1240956000000|2009-04-28 22:00:00|86250|86250|84950|84950|86855|86855|84150|84150|0
1241042400000|2009-04-29 22:00:00|84950|84950|84630|84630|85610|85610|83650|83650|0
1241128800000|2009-04-30 22:00:00|84625|84625|84090|84090|84900|84900|83336|83336|0
1241388000000|2009-05-03 22:00:00|84090|84090|82900|82900|84288|84288|82300|82300|0
1241474400000|2009-05-04 22:00:00|82900|82900|84050|84050|84337|84337|82025|82025|0
1241560800000|2009-05-05 22:00:00|84050|84050|83100|83100|85618|85618|81990|81990|0
1241647200000|2009-05-06 22:00:00|83100|83100|84100|84100|84382|84382|82370|82370|0
1241733600000|2009-05-07 22:00:00|84100|84100|82940|82940|84620|84620|82200|82200|0
1241992800000|2009-05-10 22:00:00|82940|82940|84695|84695|85350|85350|82100|82100|0
1242079200000|2009-05-11 22:00:00|84695|84695|84305|84305|85337|85337|83400|83400|0
1242165600000|2009-05-12 22:00:00|84305|84305|85125|85125|85621|85621|82900|82900|0
1242252000000|2009-05-13 22:00:00|85125|85125|85310|85310|86590|86590|84100|84100|0
1242338400000|2009-05-14 22:00:00|85310|85310|87255|87255|87788|87788|84050|84050|0
1242597600000|2009-05-17 22:00:00|87255|87255|85180|85180|87695|87695|84690|84690|0
1242684000000|2009-05-18 22:00:00|85180|85180|84400|84400|85577|85577|83660|83660|0
1242770400000|2009-05-19 22:00:00|84400|84400|83580|83580|84950|84950|82100|82100|0
1242856800000|2009-05-20 22:00:00|83580|83580|83160|83160|84830|84830|82550|82550|0
1242943200000|2009-05-21 22:00:00|83160|83160|82900|82900|83757|83757|81580|81580|0
1243202400000|2009-05-24 22:00:00|82900|82900|82370|82370|83555|83555|81400|81400|0
1243288800000|2009-05-25 22:00:00|82370|82370|82660|82660|84240|84240|81800|81800|0
1243375200000|2009-05-26 22:00:00|82660|82660|81485|81485|83485|83485|80100|80100|0
1243461600000|2009-05-27 22:00:00|81485|81485|80130|80130|82300|82300|79500|79500|0
1243548000000|2009-05-28 22:00:00|80130|80130|79632.5|79632.5|80865|80865|78400|78400|0
1243807200000|2009-05-31 22:00:00|78750|78750|79340|79340|80200|80200|78230|78230|0
1243893600000|2009-06-01 22:00:00|79340|79340|79590|79590|81450|81450|78700|78700|0
1243980000000|2009-06-02 22:00:00|79590|79590|80710|80710|81145|81145|78800|78800|0
1244066400000|2009-06-03 22:00:00|80710|80710|79855|79855|81050|81050|79100|79100|0
1244152800000|2009-06-04 22:00:00|79855|79855|80580|80580|81050|81050|78540|78540|0
1244412000000|2009-06-07 22:00:00|80580|80580|81415|81415|82350|82350|80110|80110|0
1244498400000|2009-06-08 22:00:00|81415|81415|80730|80730|81915|81915|80000|80000|0
1244584800000|2009-06-09 22:00:00|80730|80730|80625|80625|81210|81210|79700|79700|0
1244671200000|2009-06-10 22:00:00|80625|80625|79340|79340|80950|80950|78600|78600|0
1244757600000|2009-06-11 22:00:00|79340|79340|80125|80125|80692|80692|78800|78800|0
1245016800000|2009-06-14 22:00:00|80125|80125|80900|80900|81100|81100|79500|79500|0
1245103200000|2009-06-15 22:00:00|80900|80900|80730|80730|81350|81350|79100|79100|0
1245189600000|2009-06-16 22:00:00|80730|80730|80455|80455|81390|81390|79700|79700|0
1245276000000|2009-06-17 22:00:00|80455|80455|81625|81625|81670|81670|79800|79800|0
1245362400000|2009-06-18 22:00:00|81625|81625|80875|80875|81625|81625|80150|80150|0
1245621600000|2009-06-21 22:00:00|80875|80875|82015|82015|82200|82200|80360|80360|0
1245708000000|2009-06-22 22:00:00|82015|82015|81790|81790|82750|82750|80975|80975|0
1245794400000|2009-06-23 22:00:00|81790|81790|80670|80670|82050|82050|79650|79650|0
1245880800000|2009-06-24 22:00:00|80670|80670|80040|80040|80970|80970|79450|79450|0
1245967200000|2009-06-25 22:00:00|80040|80040|78830|78830|80200|80200|77900|77900|0
1246226400000|2009-06-28 22:00:00|78830|78830|78130|78130|79718|79718|77350|77350|0
1246312800000|2009-06-29 22:00:00|78130|78130|77240|77240|78280|78280|76200|76200|0
1246399200000|2009-06-30 22:00:00|77155|77155|77285|77285|77790|77790|76200|76200|0
1246485600000|2009-07-01 22:00:00|77285|77285|78575|78575|78658|78658|76600|76600|0
1246572000000|2009-07-02 22:00:00|78575|78575|79100|79100|79600|79600|77995|77995|0
1246831200000|2009-07-05 22:00:00|79100|79100|79265|79265|80425|80425|78700|78700|0
1246917600000|2009-07-06 22:00:00|79265|79265|80850|80850|80815|80815|78840|78840|0
1247004000000|2009-07-07 22:00:00|80850|80850|82025|82025|82337|82337|80400|80400|0
1247090400000|2009-07-08 22:00:00|82025|82025|81070|81070|82030|82030|80163|80163|0
1247176800000|2009-07-09 22:00:00|81070|81070|81780|81780|82690|82690|80700|80700|0
1247436000000|2009-07-12 22:00:00|81780|81780|82050|82050|83588|83588|81550|81550|0
1247522400000|2009-07-13 22:00:00|82050|82050|82525|82525|83210|83210|81000|81000|0
1247608800000|2009-07-14 22:00:00|82525|82525|80825|80825|82525|82525|80360|80360|0
1247695200000|2009-07-15 22:00:00|80825|80825|80615|80615|81685|81685|79955|79955|0
1247781600000|2009-07-16 22:00:00|80615|80615|80425|80425|81380|81380|79670|79670|0
1248040800000|2009-07-19 22:00:00|80425|80425|78240|78240|80575|80575|77710|77710|0
1248127200000|2009-07-20 22:00:00|78240|78240|77880|77880|79082|79082|77200|77200|0
1248213600000|2009-07-21 22:00:00|77880|77880|77030|77030|78560|78560|76255|76255|0
1248300000000|2009-07-22 22:00:00|77030|77030|77150|77150|77473|77473|75600|75600|0
1248386400000|2009-07-23 22:00:00|77150|77150|77402|77402|77950|77950|76300|76300|0
1248645600000|2009-07-26 22:00:00|77402|77402|77595|77595|77862|77862|76780|76780|0
1248732000000|2009-07-27 22:00:00|77595|77595|78150|78150|79125|79125|76600|76600|0
1248818400000|2009-07-28 22:00:00|78150|78150|78775|78775|79450|79450|78000|78000|0
1248904800000|2009-07-29 22:00:00|78775|78775|77500|77500|79187|79187|77100|77100|0
1248991200000|2009-07-30 22:00:00|77500|77500|77576|77576|78552|78552|76600|76600|0
1249250400000|2009-08-02 22:00:00|77550|77550|77490|77490|77880|77880|76600|76600|0
1249336800000|2009-08-03 22:00:00|77490|77490|78300|78300|78842|78842|76960|76960|0
1249423200000|2009-08-04 22:00:00|78300|78300|78967|78967|79874|79874|77850|77850|0
1249509600000|2009-08-05 22:00:00|78967|78967|80550|80550|80963|80963|78400|78400|0
1249596000000|2009-08-06 22:00:00|80550|80550|79800|79800|81450|81450|79160|79160|0
1249855200000|2009-08-09 22:00:00|79800|79800|80900|80900|81312|81312|79200|79200|0
1249941600000|2009-08-10 22:00:00|80900|80900|80950|80950|81861|81861|80000|80000|0
1250028000000|2009-08-11 22:00:00|80950|80950|80350|80350|82012|82012|79900|79900|0
1250114400000|2009-08-12 22:00:00|80350|80350|79910|79910|80732|80732|78900|78900|0
1250200800000|2009-08-13 22:00:00|79910|79910|80650|80650|81132|81132|79200|79200|0
1250460000000|2009-08-16 22:00:00|80650|80650|81495|81495|82100|82100|80150|80150|0
1250546400000|2009-08-17 22:00:00|81495|81495|80140|80140|81497|81497|79500|79500|0
1250632800000|2009-08-18 22:00:00|80140|80140|80050|80050|81150|81150|79100|79100|0
1250719200000|2009-08-19 22:00:00|80050|80050|78835|78835|80500|80500|78400|78400|0
1250805600000|2009-08-20 22:00:00|78835|78835|77950|77950|79750|79750|76974|76974|0
1251064800000|2009-08-23 22:00:00|77950|77950|78115|78115|78300|78300|77095|77095|0
1251151200000|2009-08-24 22:00:00|78115|78115|77750|77750|78750|78750|76875|76875|0
1251237600000|2009-08-25 22:00:00|77750|77750|78580|78580|79350|79350|77100|77100|0
1251324000000|2009-08-26 22:00:00|78580|78580|77775|77775|79350|79350|77300|77300|0
1251410400000|2009-08-27 22:00:00|77775|77775|77535|77535|78250|78250|76200|76200|0
1251669600000|2009-08-30 22:00:00|77535|77535|77694|77694|78251|78251|77137|77137|0
1251756000000|2009-08-31 22:00:00|77690|77690|78915|78915|79280|79280|76770|76770|0
1251842400000|2009-09-01 22:00:00|78915|78915|77735|77735|79140|79140|77400|77400|0
1251928800000|2009-09-02 22:00:00|77735|77735|76000|76000|78030|78030|75800|75800|0
1252015200000|2009-09-03 22:00:00|76000|76000|75620|75620|77022|77022|75300|75300|0
1252274400000|2009-09-06 22:00:00|75620|75620|75545|75545|76399|76399|75200|75200|0
1252360800000|2009-09-07 22:00:00|75545|75545|75150|75150|75950|75950|74100|74100|0
1252447200000|2009-09-08 22:00:00|75150|75150|75400|75400|75750|75750|73500|73500|0
1252533600000|2009-09-09 22:00:00|75400|75400|75617|75617|76307|76307|74300|74300|0
1252620000000|2009-09-10 22:00:00|75617|75617|74110|74110|76150|76150|73800|73800|0
1252879200000|2009-09-13 22:00:00|74110|74110|74560|74560|75362|75362|73930|73930|0
1252965600000|2009-09-14 22:00:00|74560|74560|73900|73900|74780|74780|73000|73000|0
1253052000000|2009-09-15 22:00:00|73900|73900|73135|73135|74045|74045|72497|72497|0
1253138400000|2009-09-16 22:00:00|73135|73135|73865|73865|74157|74157|72478|72478|0
1253224800000|2009-09-17 22:00:00|73865|73865|74355|74355|74777|74777|73356|73356|0
1253484000000|2009-09-20 22:00:00|74355|74355|74450|74450|75350|75350|73960|73960|0
1253570400000|2009-09-21 22:00:00|74450|74450|73300|73300|74700|74700|73200|73200|0
1253656800000|2009-09-22 22:00:00|73300|73300|74425|74425|74750|74750|73100|73100|0
1253743200000|2009-09-23 22:00:00|74425|74425|74250|74250|74908|74908|73310|73310|0
1253829600000|2009-09-24 22:00:00|74250|74250|73975|73975|74920|74920|73605|73605|0
1254088800000|2009-09-27 22:00:00|73975|73975|73950|73950|74825|74825|73400|73400|0
1254175200000|2009-09-28 22:00:00|73950|73950|73910|73910|74452|74452|73400|73400|0
1254261600000|2009-09-29 22:00:00|73910|73910|74631|74631|76062|76062|73200|73200|0
1254348000000|2009-09-30 22:00:00|74750|74750|76775|76775|77142|77142|74500|74500|0
1254434400000|2009-10-01 22:00:00|76775|76775|76390|76390|77825|77825|75500|75500|0
1254693600000|2009-10-04 22:00:00|76390|76390|74465|74465|76500|76500|73900|73900|0
1254780000000|2009-10-05 22:00:00|74465|74465|74195|74195|74970|74970|73200|73200|0
1254866400000|2009-10-06 22:00:00|74195|74195|74005|74005|75092|75092|73538|73538|0
1254952800000|2009-10-07 22:00:00|74005|74005|73050|73050|74220|74220|72500|72500|0
1255039200000|2009-10-08 22:00:00|73050|73050|73835|73835|74265|74265|72800|72800|0
1255298400000|2009-10-11 22:00:00|73835|73835|73150|73150|74820|74820|72480|72480|0
1255384800000|2009-10-12 22:00:00|73150|73150|73145|73145|73950|73950|72498|72498|0
1255471200000|2009-10-13 22:00:00|73145|73145|71870|71870|73505|73505|71800|71800|0
1255557600000|2009-10-14 22:00:00|71870|71870|72155|72155|73365|73365|71800|71800|0
1255644000000|2009-10-15 22:00:00|72155|72155|73150|73150|73889|73889|71900|71900|0
1255903200000|2009-10-18 22:00:00|73150|73150|73176|73176|73850|73850|72300|72300|0
1255989600000|2009-10-19 22:00:00|73176|73176|73680|73680|74212|74212|72400|72400|0
1256076000000|2009-10-20 22:00:00|73680|73680|74125|74125|74450|74450|72900|72900|0
1256162400000|2009-10-21 22:00:00|74125|74125|73960|73960|75457|75457|73050|73050|0
1256248800000|2009-10-22 22:00:00|73960|73960|74390|74390|74927|74927|73380|73380|0
1256511600000|2009-10-25 23:00:00|74390|74390|75785|75785|75947|75947|74060|74060|0
1256598000000|2009-10-26 23:00:00|75785|75785|76550|76550|76950|76950|74990|74990|0
1256684400000|2009-10-27 23:00:00|76550|76550|78210|78210|78900|78900|76000|76000|0
1256770800000|2009-10-28 23:00:00|78210|78210|77080|77080|78600|78600|76368|76368|0
1256857200000|2009-10-29 23:00:00|77080|77080|77231|77231|78562|78562|75900|75900|0
1257116400000|2009-11-01 23:00:00|78165|78165|79100|79100|82316|82316|77600|77600|0
1257202800000|2009-11-02 23:00:00|79100|79100|77787|77787|79805|79805|77773|77773|0
1257289200000|2009-11-03 23:00:00|77787|77787|76185|76185|78415|78415|75300|75300|0
1257375600000|2009-11-04 23:00:00|76185|76185|75850|75850|76920|76920|75000|75000|0
1257462000000|2009-11-05 23:00:00|75850|75850|75030|75030|76160|76160|74500|74500|0
1257721200000|2009-11-08 23:00:00|75030|75030|74175|74175|75450|75450|73385|73385|0
1257807600000|2009-11-09 23:00:00|74175|74175|73670|73670|74575|74575|73230|73230|0
1257894000000|2009-11-10 23:00:00|73670|73670|73600|73600|74250|74250|72800|72800|0
1257980400000|2009-11-11 23:00:00|73600|73600|74611|74611|74867|74867|73080|73080|0
1258066800000|2009-11-12 23:00:00|74611|74611|73850|73850|75194|75194|73370|73370|0
1258326000000|2009-11-15 23:00:00|73850|73850|73400|73400|74600|74600|72900|72900|0
1258412400000|2009-11-16 23:00:00|73400|73400|74400|74400|75387|75387|72950|72950|0
1258498800000|2009-11-17 23:00:00|74400|74400|74040|74040|74810|74810|73550|73550|0
1258585200000|2009-11-18 23:00:00|74040|74040|75300|75300|75742|75742|73955|73955|0
1258671600000|2009-11-19 23:00:00|75300|75300|76050|76050|76102|76102|74400|74400|0
1258930800000|2009-11-22 23:00:00|76050|76050|74978|74978|76110|76110|74160|74160|0
1259017200000|2009-11-23 23:00:00|74978|74978|74675|74675|75495|75495|73970|73970|0
1259103600000|2009-11-24 23:00:00|74675|74675|72788|72788|74680|74680|72700|72700|0
1259190000000|2009-11-25 23:00:00|72788|72788|75055|75055|75305|75305|72760|72760|0
1259276400000|2009-11-26 23:00:00|75055|75055|73500|73500|76450|76450|73451|73451|0
1259535600000|2009-11-29 23:00:00|73500|73500|73603.5|73603.5|74407|74407|72800|72800|0
1259622000000|2009-11-30 23:00:00|74002|74002|73000|73000|74450|74450|72400|72400|0
1259708400000|2009-12-01 23:00:00|73000|73000|73207|73207|73600|73600|72290|72290|0
1259794800000|2009-12-02 23:00:00|73207|73207|74048|74048|73847|73847|72220|72220|0
1259881200000|2009-12-03 23:00:00|74048|74048|74087|74087|74653|74653|72500|72500|0
1260140400000|2009-12-06 23:00:00|74087|74087|74560|74560|75150|75150|73560|73560|0
1260226800000|2009-12-07 23:00:00|74560|74560|75655|75655|75700|75700|73780|73780|0
1260313200000|2009-12-08 23:00:00|75655|75655|75675|75675|76252|76252|74768|74768|0
1260399600000|2009-12-09 23:00:00|75675|75675|75300|75300|75997|75997|74300|74300|0
1260486000000|2009-12-10 23:00:00|75300|75300|75077|75077|75750|75750|74000|74000|0
1260745200000|2009-12-13 23:00:00|75077|75077|73925|73925|75500|75500|73000|73000|0
1260831600000|2009-12-14 23:00:00|73925|73925|74300|74300|75021|75021|73250|73250|0
1260918000000|2009-12-15 23:00:00|74300|74300|73830|73830|74700|74700|72800|72800|0
1261004400000|2009-12-16 23:00:00|73830|73830|75055|75055|75787|75787|73755|73755|0
1261090800000|2009-12-17 23:00:00|75055|75055|75450|75450|76170|76170|74500|74500|0
1261350000000|2009-12-20 23:00:00|75450|75450|77155|77155|77900|77900|75100|75100|0
1261436400000|2009-12-21 23:00:00|77155|77155|76950|76950|77625|77625|76400|76400|0
1261522800000|2009-12-22 23:00:00|76950|76950|76010|76010|77435|77435|75500|75500|0
1261609200000|2009-12-23 23:00:00|76010|76010|75063|75063|76010|76010|74200|74200|0
1261695600000|2009-12-24 23:00:00|75063|75063|75100|75100|75150|75150|74905|74905|0
1261954800000|2009-12-27 23:00:00|75100|75100|74763|74763|75675|75675|74100|74100|0
1262041200000|2009-12-28 23:00:00|74763|74763|74102|74102|75083|75083|73200|73200|0
1262127600000|2009-12-29 23:00:00|74102|74102|73800|73800|74409|74409|73200|73200|0
1262214000000|2009-12-30 23:00:00|73800|73800|73575|73575|74150|74150|73000|73000|0
1262300400000|2009-12-31 23:00:00|73690|73690|74150|74150|73840|73840|73390|73390|0
1262559600000|2010-01-03 23:00:00|74150|74150|72800|72800|75025|75025|72300|72300|0
1262646000000|2010-01-04 23:00:00|72800|72800|73125|73125|73418|73418|72000|72000|0
1262732400000|2010-01-05 23:00:00|73125|73125|73200|73200|73704|73704|72400|72400|0
1262818800000|2010-01-06 23:00:00|73200|73200|74150|74150|74536|74536|72400|72400|0
1262905200000|2010-01-07 23:00:00|74150|74150|73113|73113|74563|74563|72600|72600|0
1263164400000|2010-01-10 23:00:00|73113|73113|73730|73730|73850|73850|72300|72300|0
1263250800000|2010-01-11 23:00:00|73730|73730|74280|74280|75128|75128|73168|73168|0
1263337200000|2010-01-12 23:00:00|74280|74280|73900|73900|74539|74539|72801|72801|0
1263423600000|2010-01-13 23:00:00|73900|73900|73800|73800|74850|74850|73100|73100|0
1263510000000|2010-01-14 23:00:00|73800|73800|73934|73934|74367|74367|73196|73196|0
1263769200000|2010-01-17 23:00:00|73934|73934|73925|73925|74312|74312|73256|73256|0
1263855600000|2010-01-18 23:00:00|73925|73925|73840|73840|74463|74463|73200|73200|0
1263942000000|2010-01-19 23:00:00|73840|73840|75200|75200|75708|75708|73400|73400|0
1264028400000|2010-01-20 23:00:00|75200|75200|75930|75930|76032|76032|74313|74313|0
1264114800000|2010-01-21 23:00:00|75930|75930|76000|76000|76723|76723|74800|74800|0
1264374000000|2010-01-24 23:00:00|76000|76000|75750|75750|76372|76372|75000|75000|0
1264460400000|2010-01-25 23:00:00|75750|75750|75820|75820|76686|76686|74900|74900|0
1264546800000|2010-01-26 23:00:00|75820|75820|75880|75880|76521|76521|74950|74950|0
1264633200000|2010-01-27 23:00:00|75880|75880|75921|75921|76413|76413|74878|74878|0
1264719600000|2010-01-28 23:00:00|75921|75921|75605|75605|76410|76410|74800|74800|0
1264978800000|2010-01-31 23:00:00|75843|75843|74440|74440|76150|76150|74300|74300|0
1265065200000|2010-02-01 23:00:00|74440|74440|74718|74718|75200|75200|73960|73960|0
1265151600000|2010-02-02 23:00:00|74718|74718|75000|75000|75200|75200|73700|73700|0
1265238000000|2010-02-03 23:00:00|75000|75000|76921|76921|76975|76975|74560|74560|0
1265324400000|2010-02-04 23:00:00|76921|76921|77709|77709|78576|78576|76000|76000|0
1265583600000|2010-02-07 23:00:00|77709|77709|77400|77400|77900|77900|76566|76566|0
1265670000000|2010-02-08 23:00:00|77400|77400|76750|76750|77530|77530|75932|75932|0
1265756400000|2010-02-09 23:00:00|76750|76750|77338|77338|77620|77620|76000|76000|0
1265842800000|2010-02-10 23:00:00|77338|77338|76356|76356|77491|77491|75640|75640|0
1265929200000|2010-02-11 23:00:00|76356|76356|76670|76670|77435|77435|75730|75730|0
1266188400000|2010-02-14 23:00:00|76670|76670|77200|77200|77420|77420|76400|76400|0
1266274800000|2010-02-15 23:00:00|77200|77200|76501|76501|77405|77405|76050|76050|0
1266361200000|2010-02-16 23:00:00|76501|76501|76150|76150|76825|76825|75191|75191|0
1266447600000|2010-02-17 23:00:00|76150|76150|76133|76133|76780|76780|75375|75375|0
1266534000000|2010-02-18 23:00:00|76133|76133|76688|76688|77350|77350|75900|75900|0
1266793200000|2010-02-21 23:00:00|76688|76688|77150|77150|77472|77472|75975|75975|0
1266879600000|2010-02-22 23:00:00|77150|77150|77960|77960|78109|78109|76038|76038|0
1266966000000|2010-02-23 23:00:00|77960|77960|77265|77265|78040|78040|76858|76858|0
1267052400000|2010-02-24 23:00:00|77265|77265|77600|77600|78945|78945|76783|76783|0
1267138800000|2010-02-25 23:00:00|77600|77600|76893|76893|77903|77903|75883|75883|0
1267398000000|2010-02-28 23:00:00|77033|77033|76255|76255|77130|77130|75500|75500|0
1267484400000|2010-03-01 23:00:00|76255|76255|76000|76000|76650|76650|75100|75100|0
1267570800000|2010-03-02 23:00:00|76000|76000|74875|74875|76010|76010|74300|74300|0
1267657200000|2010-03-03 23:00:00|74875|74875|74649|74649|75345|75345|73900|73900|0
1267743600000|2010-03-04 23:00:00|74649|74649|74050|74050|75018|75018|73400|73400|0
1268002800000|2010-03-07 23:00:00|74050|74050|73810|73810|74532|74532|73100|73100|0
1268089200000|2010-03-08 23:00:00|73810|73810|73830|73830|74650|74650|73200|73200|0
1268175600000|2010-03-09 23:00:00|73830|73830|74098|74098|74404|74404|73263|73263|0
1268262000000|2010-03-10 23:00:00|74098|74098|74102|74102|74725|74725|73573|73573|0
1268348400000|2010-03-11 23:00:00|74102|74102|73838|73838|74410|74410|73200|73200|0
1268607600000|2010-03-14 23:00:00|73838|73838|73940|73940|74352|74352|73300|73300|0
1268694000000|2010-03-15 23:00:00|73940|73940|73540|73540|74253|74253|73000|73000|0
1268780400000|2010-03-16 23:00:00|73540|73540|73000|73000|73703|73703|72200|72200|0
1268866800000|2010-03-17 23:00:00|73000|73000|73111|73111|73393|73393|71900|71900|0
1268953200000|2010-03-18 23:00:00|73111|73111|73300|73300|73710|73710|72435|72435|0
1269212400000|2010-03-21 23:00:00|73300|73300|73100|73100|74050|74050|72600|72600|0
1269298800000|2010-03-22 23:00:00|73100|73100|73100|73100|73638|73638|72600|72600|0
1269385200000|2010-03-23 23:00:00|73100|73100|73728|73728|73975|73975|72700|72700|0
1269471600000|2010-03-24 23:00:00|73728|73728|74670|74670|74975|74975|73151|73151|0
1269558000000|2010-03-25 23:00:00|74670|74670|73900|73900|74811|74811|73700|73700|0
1269813600000|2010-03-28 22:00:00|73900|73900|73595|73595|74275|74275|73200|73200|0
1269900000000|2010-03-29 22:00:00|73595|73595|73275|73275|74138|74138|73076|73076|0
1269986400000|2010-03-30 22:00:00|73275|73275|72990.5|72990.5|73881|73881|72100|72100|0
1270072800000|2010-03-31 22:00:00|72800|72800|72300|72300|73020|73020|71600|71600|0
1270159200000|2010-04-01 22:00:00|72300|72300|72463|72463|72810|72810|71800|71800|0
1270418400000|2010-04-04 22:00:00|72463|72463|72250|72250|72712|72712|71700|71700|0
1270504800000|2010-04-05 22:00:00|72250|72250|72350|72350|72870|72870|71500|71500|0
1270591200000|2010-04-06 22:00:00|72350|72350|72800|72800|72869|72869|71460|71460|0
1270677600000|2010-04-07 22:00:00|72800|72800|72505|72505|73570|73570|72000|72000|0
1270764000000|2010-04-08 22:00:00|72505|72505|72373|72373|72926|72926|71500|71500|0
1271023200000|2010-04-11 22:00:00|72373|72373|72612|72612|73397|73397|71600|71600|0
1271109600000|2010-04-12 22:00:00|72612|72612|72535|72535|73185|73185|72200|72200|0
1271196000000|2010-04-13 22:00:00|72535|72535|72778|72778|73653|73653|72100|72100|0
1271282400000|2010-04-14 22:00:00|72778|72778|73000|73000|74044|74044|72500|72500|0
1271368800000|2010-04-15 22:00:00|73000|73000|73900|73900|74195|74195|72550|72550|0
1271628000000|2010-04-18 22:00:00|73900|73900|74225|74225|74888|74888|73600|73600|0
1271714400000|2010-04-19 22:00:00|74225|74225|73755|73755|74650|74650|73200|73200|0
1271800800000|2010-04-20 22:00:00|73755|73755|73900|73900|74368|74368|73000|73000|0
1271887200000|2010-04-21 22:00:00|73900|73900|74455|74455|75176|75176|73400|73400|0
1271973600000|2010-04-22 22:00:00|74455|74455|74040|74040|75165|75165|73500|73500|0
1272232800000|2010-04-25 22:00:00|74040|74040|73375|73375|74351|74351|72688|72688|0
1272319200000|2010-04-26 22:00:00|73375|73375|74545|74545|74888|74888|72800|72800|0
1272405600000|2010-04-27 22:00:00|74545|74545|74275|74275|75235|75235|73700|73700|0
1272492000000|2010-04-28 22:00:00|74275|74275|73671|73671|74570|74570|72900|72900|0
1272578400000|2010-04-29 22:00:00|73671|73671|73275|73275|73950|73950|72600|72600|0
1272837600000|2010-05-02 22:00:00|73450|73450|74131|74131|74427|74427|73100|73100|0
1272924000000|2010-05-03 22:00:00|74131|74131|75650|75650|75898|75898|73600|73600|0
1273010400000|2010-05-04 22:00:00|75650|75650|76225|76225|76857|76857|75000|75000|0
1273096800000|2010-05-05 22:00:00|76225|76225|77500|77500|79400|79400|75000|75000|0
1273183200000|2010-05-06 22:00:00|77500|77500|75837|75837|78500|78500|75636|75636|0
1273442400000|2010-05-09 22:00:00|75837|75837|74775|74775|76231|76231|73768|73768|0
1273528800000|2010-05-10 22:00:00|74775|74775|75151|75151|75974|75974|74000|74000|0
1273615200000|2010-05-11 22:00:00|75151|75151|74520|74520|75725|75725|74000|74000|0
1273701600000|2010-05-12 22:00:00|74520|74520|74800|74800|75176|75176|73800|73800|0
1273788000000|2010-05-13 22:00:00|74800|74800|75646|75646|75950|75950|74040|74040|0
1274047200000|2010-05-16 22:00:00|75646|75646|75450|75450|76510|76510|74792|74792|0
1274133600000|2010-05-17 22:00:00|75450|75450|76850|76850|77143|77143|74500|74500|0
1274220000000|2010-05-18 22:00:00|76850|76850|77950|77950|78853|78853|75589|75589|0
1274306400000|2010-05-19 22:00:00|77950|77950|79575|79575|80840|80840|77100|77100|0
1274392800000|2010-05-20 22:00:00|79575|79575|78581|78581|80244|80244|77800|77800|0
1274652000000|2010-05-23 22:00:00|78581|78581|78444|78444|79055|79055|77465|77465|0
1274738400000|2010-05-24 22:00:00|78444|78444|78211|78211|80172|80172|77700|77700|0
1274824800000|2010-05-25 22:00:00|78211|78211|77834|77834|78839|78839|75900|75900|0
1274911200000|2010-05-26 22:00:00|77834|77834|75450|75450|77834|77834|74900|74900|0
1274997600000|2010-05-27 22:00:00|75450|75450|75875|75875|76468|76468|74700|74700|0
1275256800000|2010-05-30 22:00:00|75875|75875|76211|76211|77167|77167|75255|75255|0
1275343200000|2010-05-31 22:00:00|76874|76874|77350|77350|77793|77793|76085|76085|0
1275429600000|2010-06-01 22:00:00|77350|77350|76405|76405|77411|77411|76054|76054|0
1275516000000|2010-06-02 22:00:00|76405|76405|76400|76400|77292|77292|75470|75470|0
1275602400000|2010-06-03 22:00:00|76400|76400|77800|77800|78105|78105|75794|75794|0
1275861600000|2010-06-06 22:00:00|77800|77800|78010|78010|78525|78525|76965|76965|0
1275948000000|2010-06-07 22:00:00|78010|78010|77323|77323|78319|78319|76800|76800|0
1276034400000|2010-06-08 22:00:00|77323|77323|77777|77777|78188|78188|76500|76500|0
1276120800000|2010-06-09 22:00:00|77777|77777|76844|76844|78075|78075|76164|76164|0
1276207200000|2010-06-10 22:00:00|76844|76844|76750|76750|77729|77729|76293|76293|0
1276466400000|2010-06-13 22:00:00|76750|76750|76700|76700|76995|76995|75582|75582|0
1276552800000|2010-06-14 22:00:00|76700|76700|75700|75700|77072|77072|75200|75200|0
1276639200000|2010-06-15 22:00:00|75700|75700|75750|75750|76550|76550|75070|75070|0
1276725600000|2010-06-16 22:00:00|75750|75750|75700|75700|76504|76504|74900|74900|0
1276812000000|2010-06-17 22:00:00|75700|75700|74757|74757|75895|75895|74500|74500|0
1277071200000|2010-06-20 22:00:00|74757|74757|74976|74976|75280|75280|73600|73600|0
1277157600000|2010-06-21 22:00:00|74976|74976|75285|75285|75825|75825|74300|74300|0
1277244000000|2010-06-22 22:00:00|75285|75285|75206|75206|76024|76024|74600|74600|0
1277330400000|2010-06-23 22:00:00|75206|75206|75925|75925|76750|76750|74583|74583|0
1277416800000|2010-06-24 22:00:00|75925|75925|76050|76050|76875|76875|75300|75300|0
1277676000000|2010-06-27 22:00:00|76050|76050|75550|75550|76225|76225|74787|74787|0
1277762400000|2010-06-28 22:00:00|75550|75550|76712|76712|76805|76805|75200|75200|0
1277848800000|2010-06-29 22:00:00|76712|76712|76211|76211|76825|76825|75597|75597|0
1277935200000|2010-06-30 22:00:00|76537|76537|77292|77292|77826|77826|76150|76150|0
1278021600000|2010-07-01 22:00:00|77292|77292|76900|76900|77628|77628|76100|76100|0
1278280800000|2010-07-04 22:00:00|76900|76900|77257|77257|77650|77650|76400|76400|0
1278367200000|2010-07-05 22:00:00|77257|77257|76490|76490|77615|77615|75500|75500|0
1278453600000|2010-07-06 22:00:00|76490|76490|76187|76187|76870|76870|75563|75563|0
1278540000000|2010-07-07 22:00:00|76187|76187|75680|75680|76197|76197|74833|74833|0
1278626400000|2010-07-08 22:00:00|75680|75680|75601|75601|75947|75947|74956|74956|0
1278885600000|2010-07-11 22:00:00|75601|75601|76095|76095|76388|76388|75000|75000|0
1278972000000|2010-07-12 22:00:00|76095|76095|75187|75187|76450|76450|74700|74700|0
1279058400000|2010-07-13 22:00:00|75187|75187|75200|75200|75905|75905|74600|74600|0
1279144800000|2010-07-14 22:00:00|75200|75200|75457|75457|75970|75970|74700|74700|0
1279231200000|2010-07-15 22:00:00|75457|75457|75810|75810|76066|76066|74800|74800|0
1279490400000|2010-07-18 22:00:00|75810|75810|76364|76364|76730|76730|75200|75200|0
1279576800000|2010-07-19 22:00:00|76364|76364|75487|75487|76485|76485|74988|74988|0
1279663200000|2010-07-20 22:00:00|75487|75487|75254|75254|75889|75889|74576|74576|0
1279749600000|2010-07-21 22:00:00|75254|75254|74315|74315|75713|75713|73800|73800|0
1279836000000|2010-07-22 22:00:00|74315|74315|73833|73833|74850|74850|73500|73500|0
1280095200000|2010-07-25 22:00:00|73608|73308|73542|73242|73734|73468.5|73340.5|73052|3032
1280181600000|2010-07-26 22:00:00|73543.5|73243.5|73459.5|73159.5|73684.5|73480.5|73031|72831|25672
1280268000000|2010-07-27 22:00:00|73437.5|73137.5|73620|73320|73992.5|73715|73326.5|73102.8|23377
1280354400000|2010-07-28 22:00:00|73618.5|73318.5|73414.6|73114.6|73867.5|73567.5|72940.5|72697.3|22664
1280440800000|2010-07-29 22:00:00|73414.9|73114.9|73098|72798|73908|73664.9|72975|72725|21818
1280613600000|2010-07-31 22:00:00|73098.5|72798.5|73243.8|72943.8|73495|73081.8|73098|72798|31
1280700000000|2010-08-01 22:00:00|73247.8|72947.8|73177.5|72877.5|73247.8|72947.8|72591.8|72372.5|18078
1280786400000|2010-08-02 22:00:00|73167.3|72867.3|72939|72639|73518.8|73293|72756|72492.5|21272
1280872800000|2010-08-03 22:00:00|72940.5|72640.5|72845|72545|73408.8|73171.3|72605|72396|20649
1280959200000|2010-08-04 22:00:00|72844|72544|72599.4|72399.4|73078|72870.3|72132.5|71932.5|18592
1281045600000|2010-08-05 22:00:00|72490|72490|72237|72237|72788|72788|71493|71493|0
1281218400000|2010-08-07 22:00:00|72470|72170|72450.5|72150.5|72545|72170|72412.5|72025|7
1281304800000|2010-08-08 22:00:00|72454|72154|72054.9|71754.9|72622.5|72372.5|71841.5|71598|10065
1281391200000|2010-08-09 22:00:00|72056.4|71756.4|72224.5|71924.5|72853.5|72643.5|71947.5|71700|19305
1281477600000|2010-08-10 22:00:00|72254.9|71954.9|73428|73128|73525.5|73225.5|72254.9|71954.9|22575
1281564000000|2010-08-11 22:00:00|73426.5|73126.5|73153.2|72853.2|73521.5|73317|72873|72642|21346
1281650400000|2010-08-12 22:00:00|72795|72795|73087|73087|73280|73280|71792|71792|0
1281823200000|2010-08-14 22:00:00|73144|72944|73287.5|72987.5|73350.5|73050.5|73144|72929|19
1281909600000|2010-08-15 22:00:00|73279|72979|72947|72647|73625|73325|72551|72344|9678
1281996000000|2010-08-16 22:00:00|72946.5|72646.5|72844.3|72544.3|73038|72738|72408|72199.8|12870
1282082400000|2010-08-17 22:00:00|72842.8|72542.8|72925|72625|73080.5|72875|72476|72276|13610
1282168800000|2010-08-18 22:00:00|72925.5|72625.5|73271|72971|73271|72995.8|72389|72170|16001
1282255200000|2010-08-19 22:00:00|72900|72900|73175|73175|73718|73718|72355|72355|0
1282428000000|2010-08-21 22:00:00|73405|73105|73466.5|73166.5|73505.5|73205.5|73405|73105|18
1282514400000|2010-08-22 22:00:00|73441.5|73141.5|73843|73543|73862|73562|72913|72666.5|15483
1282600800000|2010-08-23 22:00:00|73840|73540|73797.5|73497.5|74300.7|74089.8|73540|73304|16522
1282687200000|2010-08-24 22:00:00|73802.5|73502.5|73424.5|73124.5|74183.5|73958|73331.3|73075.3|21482
1282773600000|2010-08-25 22:00:00|73425|73125|73304.5|73004.5|73573.8|73310|72858.7|72608.7|14931
1282860000000|2010-08-26 22:00:00|72750|72750|72887|72887|74010|74010|72300|72300|0
1283032800000|2010-08-28 22:00:00|73247.5|72947.5|73247.5|72947.5|73348|72947.5|73247.5|72848|3
1283119200000|2010-08-29 22:00:00|73225|72925|73685.5|73385.5|73703.8|73403.8|73001.8|72730|11409
1283205600000|2010-08-30 22:00:00|73684.5|73384.5|74000.1|73700.1|74467.3|74267.3|73486|73186|16874
1283292000000|2010-08-31 22:00:00|74000|73700|73097.3|72797.3|74062|73795|72884|72684|17863
1283378400000|2010-09-01 22:00:00|73098.5|72798.5|72550|72250|73353|73103|72349.8|72149.8|14811
1283464800000|2010-09-02 22:00:00|72540.5|72240.5|72045|71745|72648.5|72405.5|71641|71441|12617
1283637600000|2010-09-04 22:00:00|72015|71715|71937.5|71637.5|72024.8|71774.8|71937.5|71637.5|8
1283724000000|2010-09-05 22:00:00|71938|71638|72477.5|72177.5|72515|72251|71754.5|71467|4040
1283810400000|2010-09-06 22:00:00|72475|72175|72933.5|72633.5|73017.5|72812|72472.5|72175|9640
1283896800000|2010-09-07 22:00:00|72882|72582|72541|72241|73071|72862.5|72277|72071|11648
1283983200000|2010-09-08 22:00:00|72540|72240|72245.3|71945.3|72638|72403.5|71740.5|71540.5|9308
1284069600000|2010-09-09 22:00:00|72233.3|71933.3|72063|71763|72561.5|72335.5|71797.5|71597.5|9634
1284242400000|2010-09-11 22:00:00|72038.1|71738.1|71910.5|71610.5|72075.5|71775.5|71910.5|71610.5|19
1284328800000|2010-09-12 22:00:00|71856.5|71656.5|71380|71080|71906.5|71656.5|71299|71043|10183
1284415200000|2010-09-13 22:00:00|71375|71075|70984|70784|71721.5|71521.5|70682.5|70445.5|15647
1284501600000|2010-09-14 22:00:00|71034|70734|71164.5|70864.5|71338.5|71063|70640|70440|14634
1284588000000|2010-09-15 22:00:00|71148.1|70848.1|71623.1|71323.1|71849|71624.5|70935|70720.4|14224
1284674400000|2010-09-16 22:00:00|71351|71151|71618|71318|71629|71388|71280.5|71056.8|393
1284847200000|2010-09-18 22:00:00|71616.5|71316.5|71400.5|71100.5|71619.7|71319.7|71400|71100|5
1284933600000|2010-09-19 22:00:00|71397.5|71097.5|71509|71209|71580|71308.5|71108.5|70908.5|4935
1285020000000|2010-09-20 22:00:00|71511|71211|70733|70433|71516.5|71316.5|70550|70319.5|5063
1285106400000|2010-09-21 22:00:00|70731.5|70431.5|70542|70242|70805|70532.5|69908.5|69683|14883
1285192800000|2010-09-22 22:00:00|70607.5|70407.5|70836|70536|71050|70750|70600.3|70304.5|128
1285279200000|2010-09-23 22:00:00|70396|70396|70098|70098|70870|70870|69503|69503|0
1285452000000|2010-09-25 22:00:00|70260|69960|70347.5|70047.5|70360|70060|70260|69960|6
1285538400000|2010-09-26 22:00:00|70348|70048|70289.4|69989.4|70412.5|70179.5|69884.5|69684.5|9120
1285624800000|2010-09-27 22:00:00|69603|69303|69693|69393|69843|69543|69572.5|69298|127
1285711200000|2010-09-28 22:00:00|69688|69388|69793.5|69493.5|69998.5|69798.5|69517.5|69310.5|13610
1285797600000|2010-09-29 22:00:00|69819|69519|69805|69505|70148|69943|69621.5|69395|13266
1285884000000|2010-09-30 22:00:00|69572|69572|69187|69187|69778|69778|68700|68700|0
1286056800000|2010-10-02 22:00:00|69443.7|69143.7|69491.5|69191.5|69515.5|69215.5|69443.7|69143.7|7
1286143200000|2010-10-03 22:00:00|69492.5|69192.5|70120|69820|70447|70220.5|69424.5|69190|12022
1286229600000|2010-10-04 22:00:00|70143.5|69843.5|69137.5|68837.5|70419.5|70193.5|68950|68740.5|20947
1286316000000|2010-10-05 22:00:00|69135|68835|68788|68488|69317.5|69017.5|68487.5|68273|18000
1286402400000|2010-10-06 22:00:00|68787.5|68487.5|69094|68794|69450|69177.5|68487|68264.5|21053
1286488800000|2010-10-07 22:00:00|69094.5|68794.5|68532.9|68232.9|69473.5|69273.5|68414.5|68177|16445
1286661600000|2010-10-09 22:00:00|68533.4|68233.4|68570|68270|68570|68270|68533.4|68233.4|10
1286748000000|2010-10-10 22:00:00|68555.5|68255.5|68864|68564|69102.8|68872.5|68430|68206.5|15479
1286834400000|2010-10-11 22:00:00|68865.5|68565.5|68611|68311|69515|69297|68541.5|68293|22358
1286920800000|2010-10-12 22:00:00|68608.5|68308.5|68379|68079|68805|68558|68054.5|67820.5|25301
1287007200000|2010-10-13 22:00:00|68380.5|68080.5|67979.3|67779.3|68390|68090|67761.5|67559.8|23481
1287093600000|2010-10-14 22:00:00|67770|67770|67817|67817|68754|68754|67200|67200|0
1287266400000|2010-10-16 22:00:00|68262.5|67962.5|68262.5|67962.5|68356|67962.5|68262.5|67837|3
1287352800000|2010-10-17 22:00:00|68265|67965|68891|68591|69210.5|68985|68265|67836|19836
1287439200000|2010-10-18 22:00:00|68897.5|68597.5|69832|69532|70008.5|69793|68689|68389|26836
1287525600000|2010-10-19 22:00:00|69831.3|69531.3|69571.5|69271.5|69903.3|69657|69156.5|68956.5|25634
1287612000000|2010-10-20 22:00:00|69575.5|69275.5|69997.5|69697.5|70124.5|69832|68827.5|68611.5|25453
1287698400000|2010-10-21 22:00:00|69995.5|69695.5|69522.3|69222.3|69995.5|69698.3|69388.5|69172.5|19407
1287871200000|2010-10-23 22:00:00|69396|69196|69545|69245|69593.8|69325.2|69362|69109.5|34
1287957600000|2010-10-24 22:00:00|69542|69242|69425|69125|69675|69375|68877.5|68651.5|19929
1288044000000|2010-10-25 22:00:00|69428|69128|69595|69295|69770.5|69510|69003.3|68751.1|26648
1288130400000|2010-10-26 22:00:00|69600|69300|70846.5|70546.5|71004.5|70742.5|69567.5|69272|27811
1288216800000|2010-10-27 22:00:00|70845.5|70545.5|70292|69992|70909|70654.8|69781|69539.5|22708
1288303200000|2010-10-28 22:00:00|69823|69823|69637.5|69637.5|70375|70375|68900|68900|0
1288476000000|2010-10-30 22:00:00|70274.5|69547|70274.5|69547|70274.5|69547|70274.5|69547|1
1288566000000|2010-10-31 23:00:00|70333|69618|69955|69655|70333|70033|69549.5|69349.5|408
1288652400000|2010-11-01 23:00:00|69917.5|69717.5|69052|68752|70020.5|69720.5|68922.5|68715.5|400
1288738800000|2010-11-02 23:00:00|69050.5|68750.5|68807.5|68507.5|69397.3|69165|68792|68492|511
1288825200000|2010-11-03 23:00:00|68820.5|68520.5|68138.5|67838.5|68912|68612|67782.5|67582.5|13135
1288911600000|2010-11-04 23:00:00|68129.5|67829.5|67927|67627|68663|68411.5|67763|67529.5|25101
1289084400000|2010-11-06 23:00:00|68167.5|67567.5|68040|67740|68167.5|67740|68023.5|67567.5|10
1289170800000|2010-11-07 23:00:00|68038.5|67738.5|68555|68255|69022|68785|68007.5|67707.5|24526
1289257200000|2010-11-08 23:00:00|68561.5|68261.5|68870.5|68570.5|69012.5|68750|68020.5|67806.5|24192
1289343600000|2010-11-09 23:00:00|68862.5|68562.5|69190|68890|69522.5|69293.5|68495|68243.5|27728
1289430000000|2010-11-10 23:00:00|69190.5|68890.5|69524.5|69224.5|69600.5|69390.5|68721.5|68474.5|23202
1289516400000|2010-11-11 23:00:00|69520.5|69220.5|69840|69540|70309|70091|69052|68852|26458
1289689200000|2010-11-13 23:00:00|69637|69337|69719|69419|69735|69435|69576.5|69276.5|15
1289775600000|2010-11-14 23:00:00|69706.5|69406.5|70015|69715|70300.5|70054|69480.5|69267.5|19146
1289862000000|2010-11-15 23:00:00|70025|69725|70610|70310|70948|70712|69708|69408|27859
1289948400000|2010-11-16 23:00:00|70612|70312|70311|70011|70934|70730|70178|69941.5|25927
1290034800000|2010-11-17 23:00:00|70316|70016|69841.5|69541.5|70360.5|70092|69652|69408.5|26166
1290121200000|2010-11-18 23:00:00|69840|69540|70166|69866|70477.9|70277|69500.5|69271.5|24056
1290294000000|2010-11-20 23:00:00|70125|69825|70089.5|69789.5|70138|69838|70041|69741|40
1290380400000|2010-11-21 23:00:00|70095|69795|70250|69950|70425.5|70217.5|69600|69378.5|14187
1290466800000|2010-11-22 23:00:00|70225|69925|71327.5|71027.5|71337.5|71085.5|70135|69862.9|28905
1290553200000|2010-11-23 23:00:00|71276|71076|70858|70558|71411|71181.5|70583.5|70349.5|25988
1290639600000|2010-11-24 23:00:00|70860|70560|70537.5|70237.5|71020.8|70774.5|70361.5|70161.5|8514
1290726000000|2010-11-25 23:00:00|70544.5|70244.5|71643|71343|71846.5|71630|70537|70237|17827
1290898800000|2010-11-27 23:00:00|71399.5|71099.5|71330.5|71030.5|71399.5|71099.5|71300|71000|46
1290985200000|2010-11-28 23:00:00|71316|71016|71321.6|71021.6|71896.5|71696.5|71125.5|70889.5|22008
1291071600000|2010-11-29 23:00:00|71324.2|71024.2|71270.1|70970.1|71782.1|71525|70906|70706|35204
1291158000000|2010-11-30 23:00:00|71215|70915|70414|70114|71290|70990|70097.5|69857|34363
1291244400000|2010-12-01 23:00:00|70437|70137|69150|68950|70486|70205|68773.5|68552.5|33706
1291330800000|2010-12-02 23:00:00|69158|68958|68725.9|68425.9|69472|69255.5|68590|68350.5|28483
1291503600000|2010-12-04 23:00:00|68809.5|68509.5|68781.5|68481.5|68831.5|68531.5|68781.5|68481.5|8
1291590000000|2010-12-05 23:00:00|68775|68475|69125|68825|69600|69300|68560.5|68306|17931
1291676400000|2010-12-06 23:00:00|69137.5|68837.5|69304.1|69004.1|69383.8|69133|68716|68483|18334
1291762800000|2010-12-07 23:00:00|69283|68983|69427.5|69127.5|70011.8|69793|69215.5|68921.3|23669
1291849200000|2010-12-08 23:00:00|69435.5|69135.5|68900|68600|69585|69329|68726.5|68489|22072
1291935600000|2010-12-09 23:00:00|68901|68601|68826.5|68526.5|69271|69008.5|68479.3|68254|14776
1292108400000|2010-12-11 23:00:00|68826.5|68526.5|68704.5|68404.5|68826.5|68526.5|68704.5|68404.5|15
1292194800000|2010-12-12 23:00:00|68717|68417|68547.5|68247.5|68909|68645|68313.5|68057|14575
1292281200000|2010-12-13 23:00:00|68547|68247|68438|68138|68587.5|68346.5|68060.5|67823|15965
1292367600000|2010-12-14 23:00:00|68442|68142|68763|68463|68812|68545.5|67925.8|67725.8|17327
1292454000000|2010-12-15 23:00:00|68776|68476|68612.5|68312.5|68857.8|68615.5|68365.5|68047|14498
1292540400000|2010-12-16 23:00:00|68593|68293|68934|68634|69045|68745|68044.5|67815.5|17197
1292713200000|2010-12-18 23:00:00|68635|68335|68616.5|68316.5|68684|68384|68614.5|68314.5|15
1292799600000|2010-12-19 23:00:00|68739|68439|68597.5|68297.5|69075.6|68808.5|68227|68027|14654
1292886000000|2010-12-20 23:00:00|68587.5|68287.5|68509|68209|68610|68311.3|68065.3|67805.5|13419
1292972400000|2010-12-21 23:00:00|68507.5|68207.5|68075|67775|68508|68257.5|67898|67662.6|11134
1293058800000|2010-12-22 23:00:00|68064|67764|67698|67398|68100|67870|67500.5|67268|12294
1293145200000|2010-12-23 23:00:00|67710|67410|67518.2|67218.2|67851|67559.5|67404.5|67152|3476
1293318000000|2010-12-25 23:00:00|67675|67075|67587.5|67287.5|67675|67287.5|67500.5|67075|6
1293404400000|2010-12-26 23:00:00|67637.5|67337.5|67410|67110|67676.5|67426.5|67200.5|66900.5|989
1293490800000|2010-12-27 23:00:00|67410.5|67110.5|66928.5|66628.5|67462.5|67162.5|66561|66290|9389
1293577200000|2010-12-28 23:00:00|66901|66601|66546.5|66246.5|67150|66877|66463|66184|8315
1293663600000|2010-12-29 23:00:00|66550|66250|66476.5|66176.5|66926.5|66679.5|65989.5|65689.5|10213
1293750000000|2010-12-30 23:00:00|66479|66179|66368|66068|66700|66402|65872.5|65572.5|5895
1293922800000|2011-01-01 23:00:00|66317.5|65867.5|66275|65825|66317.5|65867.5|66069|65725|12
1294009200000|2011-01-02 23:00:00|66312.5|65787.5|66362.5|66062.5|66517.3|66282.5|65967.5|65667.5|3843
1294095600000|2011-01-03 23:00:00|66395|66095|66818.5|66518.5|67297.5|67071|66314.5|66014.5|19302
1294182000000|2011-01-04 23:00:00|66822.5|66522.5|67284|66984|67660|67431.5|66806.5|66506.5|18230
1294268400000|2011-01-05 23:00:00|67285.5|66985.5|68064.8|67764.8|68320.5|68078|67181.5|66881.5|22096
1294354800000|2011-01-06 23:00:00|68062.8|67762.8|68185.5|67885.5|68693.5|68438.5|67787.5|67526.5|21255
1294527600000|2011-01-08 23:00:00|68166.5|67866.5|68194|67894|68200|67900|68166.5|67866.5|7
1294614000000|2011-01-09 23:00:00|68191.5|67891.5|68317|68017|68966.5|68736.5|68129|67829|22533
1294700400000|2011-01-10 23:00:00|68327|68027|68925|68725|69100|68867.5|68252|68001|19467
1294786800000|2011-01-11 23:00:00|68959|68659|68404|68204|68962.5|68720|68209.5|67976.5|18333
1294873200000|2011-01-12 23:00:00|68464.5|68164.5|68420|68120|68665.5|68432|68122|67883|22323
1294959600000|2011-01-13 23:00:00|68395|68095|69448.5|69148.5|69875.9|69575.9|68206.5|67932|23812
1295132400000|2011-01-15 23:00:00|69562|69262|69462|69262|69562|69262|69462|69205.5|18
1295218800000|2011-01-16 23:00:00|69463|69263|69067|68767|69765.5|69565.5|68832.5|68582.5|14429
1295305200000|2011-01-17 23:00:00|69069|68769|69265|68965|69400|69161|68556.9|68346|22469
1295391600000|2011-01-18 23:00:00|69266|68966|70039.5|69839.5|70119|69876.5|68693.5|68458|25733
1295478000000|2011-01-19 23:00:00|70044.5|69844.5|71000.5|70700.5|71276|71029.2|69634.3|69434.3|26628
1295564400000|2011-01-20 23:00:00|70995.5|70695.5|70709.5|70409.5|71548|71326.1|70586|70358|21689
1295737200000|2011-01-22 23:00:00|70816.8|70516.8|70926.3|70626.3|70926.3|70626.3|70801.5|70501.5|37
1295823600000|2011-01-23 23:00:00|70975.7|70675.7|70225.4|69925.4|70975.7|70685|70072|69822|16069
1295910000000|2011-01-24 23:00:00|70218.5|69918.5|70739|70439|71075.8|70875.8|69958.5|69758|21090
1295996400000|2011-01-25 23:00:00|70738|70438|70908|70608|71179|70979|70582|70322.5|20026
1296082800000|2011-01-26 23:00:00|70883|70583|70693|70393|71143.8|70920.5|70284.5|70064|23257
1296169200000|2011-01-27 23:00:00|70685|70385|71936|71636|72064.5|71864.5|70635|70335|24451
1296342000000|2011-01-29 23:00:00|71947.5|71647.5|71941.5|71641.5|71955.8|71655.8|71929|71629|26
1296428400000|2011-01-30 23:00:00|71955.3|71655.3|71995|71695|72123.4|71923.4|71680.5|71423.6|20980
1296514800000|2011-01-31 23:00:00|71989|71689|71425|71125|71990|71734.2|71245|71015|26078
1296601200000|2011-02-01 23:00:00|71450|71150|71812|71512|71863.3|71663.3|71078.5|70863.3|20856
1296687600000|2011-02-02 23:00:00|71814|71514|72783|72483|73152|72904|71594.3|71379.5|24200
1296774000000|2011-02-03 23:00:00|72784.5|72484.5|72707.9|72407.9|73312|73088.5|72414.5|72214.5|21980
1296946800000|2011-02-05 23:00:00|72677|72377|72729.5|72429.5|72881|72444|72677|72336|13
1297033200000|2011-02-06 23:00:00|72725|72425|72537.5|72237.5|73040|72820.5|72317|72117|19560
1297119600000|2011-02-07 23:00:00|72550|72250|71998.5|71798.5|72745.8|72510|71685.5|71485.5|21286
1297206000000|2011-02-08 23:00:00|71994|71794|72240|71940|72573.8|72373.8|71847|71639.9|19305
1297292400000|2011-02-09 23:00:00|72269.5|71969.5|72901.5|72601.5|73084.3|72884.3|72246.5|71946.5|20887
1297378800000|2011-02-10 23:00:00|72900.1|72600.1|72974.4|72674.4|73584.5|73384.5|72709|72459.8|16738
1297551600000|2011-02-12 23:00:00|72910|72610|72955|72655|73092.5|72792.5|72892.5|72592.5|39
1297638000000|2011-02-13 23:00:00|72952|72652|73054.4|72754.4|73425.1|73224.5|72444|72244|18001
1297724400000|2011-02-14 23:00:00|73054.2|72754.2|73515.6|73215.6|73572.5|73359.5|72812|72512|16288
1297810800000|2011-02-15 23:00:00|73422.1|73222.1|72671.4|72371.4|73557|73352.5|72407.9|72207.9|17168
1297897200000|2011-02-16 23:00:00|72642|72442|71962.5|71662.5|72668.2|72446.5|71747|71495|18640
1297983600000|2011-02-17 23:00:00|71953.8|71653.8|71578.5|71278.5|72259.5|72059.5|71235|71024.5|18285
1298156400000|2011-02-19 23:00:00|71444|71144|71420|71120|71481|71181|71405.5|71105.5|25
1298242800000|2011-02-20 23:00:00|71417.5|71117.5|71607.5|71307.5|71768|71568|71284.3|71079.5|8641
1298329200000|2011-02-21 23:00:00|71555|71355|71755.5|71455.5|72539.5|72339.5|71277.5|71077.5|19352
1298415600000|2011-02-22 23:00:00|71755|71455|71310|71010|71755|71463.5|70694|70494|16521
1298502000000|2011-02-23 23:00:00|71301.3|71001.3|70564.5|70364.5|71594.1|71365.5|70546|70275.5|21593
1298588400000|2011-02-24 23:00:00|70620.5|70320.5|70378.5|70078.5|70727.5|70500.5|69747|69547|18015
1298761200000|2011-02-26 23:00:00|70194.5|69894.5|70187.5|69887.5|70194.5|69894.5|70186.5|69886.5|3
1298847600000|2011-02-27 23:00:00|70190|69890|69802.5|69502.5|70437.5|70195|69447.5|69247.5|18579
1298934000000|2011-02-28 23:00:00|69750|69550|70092.5|69792.5|70222.5|69943|69377|69177|17085
1299020400000|2011-03-01 23:00:00|70045|69845|68932.5|68632.5|70157.5|69903|68666.2|68466.2|18071
1299106800000|2011-03-02 23:00:00|68880|68680|69387.5|69087.5|69502.5|69252.5|68654.3|68454.3|15761
1299193200000|2011-03-03 23:00:00|69338|69138|68931|68631|69426.5|69187.5|68893.5|68615|15463
1299366000000|2011-03-05 23:00:00|69050.5|68750.5|68985.5|68685.5|69050.5|68750.5|68950.5|68650.5|116
1299452400000|2011-03-06 23:00:00|68935|68735|68925.5|68625.5|69425|68864.5|68543|68343|14300
1299538800000|2011-03-07 23:00:00|68875|68675|68932|68632|69426|69226|68671|68471|18171
1299625200000|2011-03-08 23:00:00|68948.1|68648.1|68799|68499|69300|69059.5|68700.5|68467|11812
1299711600000|2011-03-09 23:00:00|68804|68504|69274.5|69074.5|69442.7|69229.5|68713|68477|17330
1299798000000|2011-03-10 23:00:00|69273|69073|68950.5|68650.5|69681|69481|68780|68580|17471
1299970800000|2011-03-12 23:00:00|68821|68521|69349.7|69049.7|69378|69050.5|68782.3|68482.3|474
1300057200000|2011-03-13 23:00:00|69320|69020|68393|68093|69501.5|69245|68280|68019.5|17353
1300143600000|2011-03-14 23:00:00|68392.5|68092.5|69910|69610|70411|70211|68335|68087.5|32924
1300230000000|2011-03-15 23:00:00|69905|69605|72011.5|71711.5|72256.8|71956.8|69625|69401.5|28394
1300316400000|2011-03-16 23:00:00|72007.5|71707.5|71128|70828|72007.5|71746.1|70482.9|70282.9|25830
1300402800000|2011-03-17 23:00:00|71143|70843|70018|69818|71175.1|70875.1|69907.3|69702.3|20491
1300575600000|2011-03-19 23:00:00|70181.4|69881.4|70152.5|69852.5|70181.4|69881.4|70144.6|69844.6|19
1300662000000|2011-03-20 23:00:00|70145.5|69845.5|69565.5|69265.5|70199|69959|69414.5|69214.5|13755
1300748400000|2011-03-21 23:00:00|69515|69315|69210.5|68910.5|69620|69354|68906|68706|14148
1300834800000|2011-03-22 23:00:00|69160|68960|69598.9|69298.9|69674.1|69428.5|69022|68822|15889
1300921200000|2011-03-23 23:00:00|69597.7|69297.7|68789.1|68589.1|69730.5|69521|68602|68402|17415
1301007600000|2011-03-24 23:00:00|68790|68590|68649.5|68349.5|69185|68985|68445|68245|19771
1301180400000|2011-03-26 23:00:00|68750|68450|68693|68393|68781.1|68481.1|68631.5|68331.5|60
1301263200000|2011-03-27 22:00:00|68692.5|68392.5|68865|68565|69081.5|68881.5|68630|68362.2|15811
1301349600000|2011-03-28 22:00:00|68811.5|68611.5|68674.5|68474.5|68965|68741.5|68602|68390.5|22327
1301436000000|2011-03-29 22:00:00|68678|68478|68404|68104|68783.5|68568|68105.7|67905.7|23202
1301522400000|2011-03-30 22:00:00|68349|68149|67846|67646|68427|68179|67674|67474|25273
1301608800000|2011-03-31 22:00:00|67830|67630|67125|66825|67957|67720|67039|66794.5|23823
1301781600000|2011-04-02 22:00:00|67181.2|66881.2|67298|66998|67328|67028|67181.2|66881.2|18
1301868000000|2011-04-03 22:00:00|67294|66994|67342.5|67042.5|67498|67298|66998.5|66783.5|10178
1301954400000|2011-04-04 22:00:00|67293|67093|67427|67127|67597.5|67397.5|67209|67009|15459
1302040800000|2011-04-05 22:00:00|67425.5|67125.5|67003.2|66703.2|67425.5|67179.5|66851|66637.5|22466
1302127200000|2011-04-06 22:00:00|66958.2|66758.2|66779|66479|67314.5|67114.5|66610.5|66410.5|19965
1302213600000|2011-04-07 22:00:00|66729.5|66529.5|66518.3|66218.3|66802.5|66602.5|66440.5|66211.5|15683
1302386400000|2011-04-09 22:00:00|66562.5|66262.5|66555|66255|66565|66265|66515|66215|19
1302472800000|2011-04-10 22:00:00|66550|66250|67007.5|66707.5|67030.5|66775|66437.5|66198.5|8206
1302559200000|2011-04-11 22:00:00|66957.5|66757.5|67579.5|67279.5|67620.5|67380.5|66847.8|66643.9|12282
1302645600000|2011-04-12 22:00:00|67529.5|67329.5|68141.6|67941.6|68405.1|68147.4|67330|67096.5|10550
1302732000000|2011-04-13 22:00:00|68143.6|67943.6|68455.7|68255.7|68882.5|68682.5|67836|67636|14051
1302818400000|2011-04-14 22:00:00|68456.6|68256.6|68105|67805|69051|68847.5|68030|67792|9461
1302991200000|2011-04-16 22:00:00|68147.5|67847.5|68116.5|67816.5|68147.5|67847.5|68116.5|67816.5|14
1303077600000|2011-04-17 22:00:00|68130|67830|68502.5|68202.5|69181.5|68929|68130|67830|10019
1303164000000|2011-04-18 22:00:00|68450|68250|68303.8|68003.8|68853.5|68594.3|68165|67933.5|9590
1303250400000|2011-04-19 22:00:00|68277.5|67977.5|68046|67746|68278.2|68058|67738.5|67501|12243
1303336800000|2011-04-20 22:00:00|68046.8|67746.8|67233|66933|68067.5|67796.3|67140|66922.5|7911
1303423200000|2011-04-21 22:00:00|67228|66928|67262.3|66962.3|67343|67073.5|67157|66903|184
1303596000000|2011-04-23 22:00:00|67262.5|66962.5|67214|66914|67262.5|66962.5|67210.5|66910.5|5
1303682400000|2011-04-24 22:00:00|67225.5|66925.5|67456|67156|67521|67280.5|67038.5|66750|1045
1303768800000|2011-04-25 22:00:00|67459.5|67159.5|66898.5|66598.5|67713.8|67433.8|66822.3|66568|11634
1303855200000|2011-04-26 22:00:00|66901.5|66601.5|66113.5|65813.5|66915.5|66668.5|66003.5|65731|10118
1303941600000|2011-04-27 22:00:00|66108.5|65808.5|66164|65864|66570.5|66307.8|65925|65706|12623
1304028000000|2011-04-28 22:00:00|66165.5|65865.5|65831|65531|66385.5|66157.5|65629.5|65417.5|6698
1304200800000|2011-04-30 22:00:00|65725|65425|65734.5|65434.5|65751.2|65451.2|65699|65399|28
1304287200000|2011-05-01 22:00:00|65734.8|65434.8|66183.5|65883.5|66279|66008|65569.4|65297.5|6880
1304373600000|2011-05-02 22:00:00|66182|65882|66476.5|66276.5|66768.3|66568.3|66100|65800|18538
1304460000000|2011-05-03 22:00:00|66475|66275|66922|66722|67002|66747|66192.4|65992.4|12656
1304546400000|2011-05-04 22:00:00|66919|66719|67357.5|67057.5|67792.5|67568|66540.5|66301|15811
1304632800000|2011-05-05 22:00:00|67355|67055|67200.5|66900.5|67813.5|67593.5|66550|66301.5|16220
1304805600000|2011-05-07 22:00:00|67100.1|66800.1|67230|66930|67250|66950|67075|66775|21
1304892000000|2011-05-08 22:00:00|67250|66950|67265.3|67065.3|67777.3|67577.3|66689|66486|17508
1304978400000|2011-05-09 22:00:00|67266.3|67066.3|67525.5|67225.5|68216.5|68011.8|67261.8|67044.5|27845
1305064800000|2011-05-10 22:00:00|67475|67275|68935|68635|69130|68930|67455|67234|28218
1305151200000|2011-05-11 22:00:00|68940|68640|69162.5|68862.5|69768.3|69562.4|68763|68557|32708
1305237600000|2011-05-12 22:00:00|69155|68855|70297.5|69997.5|70705|70457|68933|68704.8|33487
1305410400000|2011-05-14 22:00:00|70340|70040|70385|70085|70385|70085|70340|70040|15
1305496800000|2011-05-15 22:00:00|70385.5|70085.5|70150.5|69850.5|70732.5|70482.5|69721|69489.5|28907
1305583200000|2011-05-16 22:00:00|70146.5|69846.5|69734|69434|70507.8|70291.5|69558.1|69356.3|34672
1305669600000|2011-05-17 22:00:00|69734.5|69434.5|69199|68899|69741.5|69491.5|69122|68899|28143
1305756000000|2011-05-18 22:00:00|69146|68946|68850.5|68550.5|69592.5|69379.5|68785|68519.4|28925
1305842400000|2011-05-19 22:00:00|68852|68552|69300.5|69000.5|69521.6|69298.5|68691|68446|28738
1306015200000|2011-05-21 22:00:00|69290|68990|69252.5|68952.5|69382.5|69082.5|69225|68925|20
1306101600000|2011-05-22 22:00:00|69244.5|68944.5|70324|70124|70586.8|70339|69244.5|68944.5|33171
1306188000000|2011-05-23 22:00:00|70321.5|70121.5|69902.5|69702.5|70486|70244|69879|69648|30891
1306274400000|2011-05-24 22:00:00|69905|69705|70491.3|70191.3|70840.5|70640.5|69890|69635|38992
1306360800000|2011-05-25 22:00:00|70487.8|70187.8|69758.3|69458.3|70575|70319|69595.9|69366.9|32663
1306447200000|2011-05-26 22:00:00|69791|69491|69445|69145|69803|69579|69037|68805.5|32914
1306620000000|2011-05-28 22:00:00|69370.5|69070.5|69371|69071|69371|69071|69367|69067|11
1306706400000|2011-05-29 22:00:00|69370.5|69070.5|69465|69165|69613|69382|69089.8|68860|8436
1306792800000|2011-05-30 22:00:00|69467.5|69167.5|68250.5|67950.5|69517.5|69275.5|68116.5|67852.5|32604
1306879200000|2011-05-31 22:00:00|68206.5|68006.5|68477.5|68177.5|68575|68308.5|67835.5|67600.5|35934
1306965600000|2011-06-01 22:00:00|68430.3|68230.3|67309|67009|68482.5|68241|67196.5|66937.5|36161
1307052000000|2011-06-02 22:00:00|67307.5|67007.5|67289|66989|67669.8|67469.8|66913|66667.5|34834
1307224800000|2011-06-04 22:00:00|67152.5|66852.5|67157.5|66857.5|67157.5|66857.5|67142.5|66842.5|5
1307311200000|2011-06-05 22:00:00|67158|66858|68025|67725|68261|67961|66852.5|66652.5|26393
1307397600000|2011-06-06 22:00:00|68049|67749|67277.5|66977.5|68068|67844|67102|66844.5|29525
1307484000000|2011-06-07 22:00:00|67282.5|66982.5|67492.3|67192.3|67841.5|67641.5|67178|66975|26727
1307570400000|2011-06-08 22:00:00|67486.3|67186.3|67539.5|67239.5|67768.5|67568.5|66995|66781.5|23121
1307656800000|2011-06-09 22:00:00|67542.5|67242.5|68202.5|67902.5|68228.8|67975.8|67461.4|67184|28522
1307829600000|2011-06-11 22:00:00|68125|67825|68099.5|67799.5|68125|67825|67999.5|67506|24
1307916000000|2011-06-12 22:00:00|68090|67790|67961.5|67761.5|68340|68058.3|67787|67560.5|23944
1308002400000|2011-06-13 22:00:00|67964|67764|67843.5|67543.5|68047.5|67820.9|67470|67251.6|23848
1308088800000|2011-06-14 22:00:00|67852.5|67552.5|68606|68306|68661.5|68412|67627.4|67377.4|35285
1308175200000|2011-06-15 22:00:00|68549|68349|68574.5|68274.5|69196.5|68956|68356.5|68137|36401
1308261600000|2011-06-16 22:00:00|68577.5|68277.5|67785.3|67485.3|68916|68618|67654|67391.5|31705
1308520800000|2011-06-19 22:00:00|67845|67545|68045|67745|68389|68187|67729|67529|14835
1308607200000|2011-06-20 22:00:00|68057.3|67757.3|67346|67046|68171.8|67885|67159.8|66903.5|15934
1308693600000|2011-06-21 22:00:00|67345.6|67045.6|68000.8|67700.8|68107.5|67862|67099.6|66882|15221
1308780000000|2011-06-22 22:00:00|67998.5|67698.5|68456.7|68156.7|69011.6|68774|67831.5|67533.5|15671
1308866400000|2011-06-23 22:00:00|68466|68166|69150|68850|69596.6|69221.1|68252|67983.7|16154
1309039200000|2011-06-25 22:00:00|69090.5|68790.5|69102.7|68802.7|69102.7|68802.7|69075|68775|8
1309125600000|2011-06-26 22:00:00|69094.2|68794.2|68832.5|68532.5|69520.3|69308|68773.8|68473.8|13973
1309212000000|2011-06-27 22:00:00|68837.5|68537.5|68600|68400|69037.5|68737.5|68398.5|68185.5|21242
1309298400000|2011-06-28 22:00:00|68601.5|68401.5|68237.5|67937.5|68797.5|68549.5|68018.5|67800|31419
1309384800000|2011-06-29 22:00:00|68231.3|67931.3|67865|67565|68378|68159.5|67560|67343.5|31631
1309471200000|2011-06-30 22:00:00|67860|67560|67428.2|67128.2|67991.5|67691.5|67305|67064|13789
1309644000000|2011-07-02 22:00:00|67465|67135|67498|67198|67525.5|67225.5|67427.5|67097.5|19
1309730400000|2011-07-03 22:00:00|67522|67222|67347.5|67047.5|67556.5|67313.5|67198.5|66988|15863
1309816800000|2011-07-04 22:00:00|67350|67050|67599.5|67299.5|67860|67560|67338|67045|23582
1309903200000|2011-07-05 22:00:00|67602|67302|67588.8|67288.8|67918|67718|67364.5|67139.5|28650
1309989600000|2011-07-06 22:00:00|67587.5|67287.5|66820|66620|67635|67412|66752.5|66537.5|29962
1310076000000|2011-07-07 22:00:00|66815|66615|67218.4|66918.4|67420|67220|66809|66592.5|28550
1310248800000|2011-07-09 22:00:00|67065|67035|67161|67094|67277.5|67115|67035|66900|159
1310335200000|2011-07-10 22:00:00|67150|67105|68542.5|68242.5|68769.5|68507.8|67148|67024.5|31330
1310421600000|2011-07-11 22:00:00|68495|68295|68905|68605|69608.5|69408.5|68401|68191.5|39684
1310508000000|2011-07-12 22:00:00|68905.5|68605.5|68342.5|68042.5|69298.5|69078.8|68031|67808|32276
1310594400000|2011-07-13 22:00:00|68345|68045|68530.5|68230.5|68948|68723|67923.5|67702.5|31135
1310680800000|2011-07-14 22:00:00|68483.5|68283.5|69031.3|68731.3|69305.5|69095.5|68483.5|68283.5|25097
1310853600000|2011-07-16 22:00:00|69262|68932|69213.5|68913.5|69262|68944.5|69213.5|68905|10
1310940000000|2011-07-17 22:00:00|69215|68915|69870.2|69670.2|70137.5|69937.5|68987.5|68687.5|29686
1311026400000|2011-07-18 22:00:00|69869.5|69669.5|69457.5|69157.5|70064.5|69833|69300.5|69000.5|31032
1311112800000|2011-07-19 22:00:00|69407|69207|68822.5|68522.5|69540|69279|68640|68423|27377
1311199200000|2011-07-20 22:00:00|68769.5|68569.5|67875.5|67575.5|69036|68836|67794|67565|36991
1311285600000|2011-07-21 22:00:00|67825|67625|67889.1|67589.1|68183.2|67967|67440|67240|26786
1311458400000|2011-07-23 22:00:00|67902.5|67572.5|67952.2|67652.2|68104|67715|67839.5|67572.5|185
1311544800000|2011-07-24 22:00:00|67947.5|67647.5|67842.6|67542.6|68576.5|68376.5|67601|67401|25373
1311631200000|2011-07-25 22:00:00|67843.8|67543.8|66975|66675|67894.5|67657.5|66751|66551|31406
1311717600000|2011-07-26 22:00:00|66977.5|66677.5|66952.5|66652.5|66982.5|66754.5|66386|66186|27378
1311804000000|2011-07-27 22:00:00|66903|66703|67505.4|67205.4|67670.8|67437|66348.2|66148.2|30439
1311890400000|2011-07-28 22:00:00|67450.4|67250.4|67025|66825|67930.5|67730.5|66795.9|66520|31697
1312063200000|2011-07-30 22:00:00|67065|66735|67050|66750|67148.9|66848.9|67049.5|66735|19
1312149600000|2011-07-31 22:00:00|67050.5|66750.5|67372.9|67172.9|67586|67386|66605|66405|28882
1312236000000|2011-08-01 22:00:00|67372.5|67172.5|68007.4|67707.4|68255|67960|67246.5|67046.5|34308
1312322400000|2011-08-02 22:00:00|68019.1|67719.1|67291|67091|68522.1|68322.1|67291|67037.5|35191
1312408800000|2011-08-03 22:00:00|67292.5|67092.5|69557|69257|69605|69370|67289.5|67067.1|42543
1312495200000|2011-08-04 22:00:00|69555|69255|69422.9|69122.9|69716.8|69516.8|68554.5|68354.5|35047
1312668000000|2011-08-06 22:00:00|69262|68932|69263.5|68963.5|69422|69092|69235|68932|65
1312754400000|2011-08-07 22:00:00|69265|68965|72056.5|71756.5|72210|71950|69245|68965|33852
1312840800000|2011-08-08 22:00:00|72058|71758|71235.5|70935.5|75325|75096.4|71129.1|70870.6|39427
1312927200000|2011-08-09 22:00:00|71230.5|70930.5|72870|72570|73074.5|72800|70844|70627.5|32933
1313013600000|2011-08-10 22:00:00|72868.6|72568.6|72135|71835|73546.3|73329|71215|70979|36212
1313100000000|2011-08-11 22:00:00|72140|71840|71965|71665|72989|72789|71593.5|71374.5|29665
1313272800000|2011-08-13 22:00:00|71968|71431|71850.5|71550.5|71968|71551.2|71850|71431|13
1313359200000|2011-08-14 22:00:00|71850|71550|70832.2|70532.2|72277.5|72052|70509.1|70209.1|23884
1313445600000|2011-08-15 22:00:00|70852.5|70552.5|71638.4|71338.4|72075.5|71875.5|70669.7|70401|28245
1313532000000|2011-08-16 22:00:00|71642.5|71342.5|71083.5|70783.5|71882.5|71631|70678|70477.5|28001
1313618400000|2011-08-17 22:00:00|71085.5|70785.5|72138.6|71838.6|72711|72467.5|70998|70734.3|34321
1313704800000|2011-08-18 22:00:00|72225|71925|72053.2|71753.2|72773.5|72573.5|71455|71247.6|34927
1313877600000|2011-08-20 22:00:00|72216|71521|72095|71615|72216|71690|72020|71521|24
1313964000000|2011-08-21 22:00:00|72080|71630|72301.5|72001.5|72519.5|72308|71906.5|71620|22486
1314050400000|2011-08-22 22:00:00|72297.5|71997.5|72160|71656|72553|72321.5|71620.5|71387.5|27549
1314136800000|2011-08-23 22:00:00|72155|71666|72825.5|72525.5|72915|72675|71833|71552|26289
1314223200000|2011-08-24 22:00:00|72828.5|72528.5|72519.5|72219.5|72910.5|72667.5|71851.5|71616.5|29787
1314309600000|2011-08-25 22:00:00|72519|72219|71640.2|71340.2|72529|72317|71312|71087.5|27493
1314482400000|2011-08-27 22:00:00|71717.7|71387.7|71717|71417|72037|71417|71702.7|71327|6
1314568800000|2011-08-28 22:00:00|71712|71412|70690|70390|71724.5|71477|70328.4|70112|18420
1314655200000|2011-08-29 22:00:00|70689.5|70389.5|70963|70663|71072.5|70872.5|70325.5|70084.5|29184
1314741600000|2011-08-30 22:00:00|70963.5|70663.5|70136|69836|70994|70744|69786|69526.8|29081
1314828000000|2011-08-31 22:00:00|70137.5|69837.5|70192.5|69892.5|70476.5|70276.5|69769.5|69569.5|38375
1314914400000|2011-09-01 22:00:00|70192|69892|70762.5|70462.5|70936|70706.5|69991|69749.4|36028
1315087200000|2011-09-03 22:00:00|70865|70535|70861|70561|70872.5|70572.5|70844|70517|274
1315173600000|2011-09-04 22:00:00|70860|70560|71384.5|71084.5|71491.8|71274|70775|70492.5|26939
1315260000000|2011-09-05 22:00:00|71383|71083|71825.5|71525.5|72179|71935|70685|70440.5|41870
1315346400000|2011-09-06 22:00:00|71825|71525|71375.5|71175.5|72038|71738|70816.5|70601.5|33285
1315432800000|2011-09-07 22:00:00|71386.5|71086.5|71949.7|71649.7|72049.5|71816|71325|71075|27740
1315519200000|2011-09-08 22:00:00|71953.9|71653.9|72964|72664|73117.5|72917.5|71732|71504|37005
1315692000000|2011-09-10 22:00:00|72940|72610|73145|72845|73162.5|72862.5|72915|72585|80
1315778400000|2011-09-11 22:00:00|73164|72864|74243|73943|74906|74664|72945|72656|42342
1315864800000|2011-09-12 22:00:00|74243.5|73943.5|73131|72831|74713|74446|72944|72696.5|43073
1315951200000|2011-09-13 22:00:00|73133|72833|74127|73827|74599|74372|72956.5|72713.5|42159
1316037600000|2011-09-14 22:00:00|74130|73830|74005|73705|74904|74666|73244|72995.5|40864
1316124000000|2011-09-15 22:00:00|74010|73710|75018.5|74718.5|75018.5|74768.5|73677|73443|37922
1316296800000|2011-09-17 22:00:00|74893|74563|74876|74576|75174|74874|74831|74531|112
1316383200000|2011-09-18 22:00:00|74883.5|74583.5|76745.5|76445.5|77586.5|77339.5|74832|74532|40832
1316469600000|2011-09-19 22:00:00|76745|76445|77429.5|77129.5|77648.5|77379.5|76292|76088|35305
1316556000000|2011-09-20 22:00:00|77400.5|77100.5|83057|82757|83864.5|83111|77132|76868.5|35467
1316642400000|2011-09-21 22:00:00|83064|82764|84650|84350|85052.5|84752.5|81350.5|81112|43790
1316728800000|2011-09-22 22:00:00|84647.5|84347.5|81349.5|81049.5|84657|84357|80766.5|80516.5|36808
1316901600000|2011-09-24 22:00:00|80965|80635|80862.5|80562.5|81060|80663|80765|80378|32
1316988000000|2011-09-25 22:00:00|80863|80563|80576.5|80276.5|83604|83355|79621.5|79409|33977
1317074400000|2011-09-26 22:00:00|80577|80277|78850.5|78550.5|80769|80469|77877.5|77627.5|26889
1317160800000|2011-09-27 22:00:00|78851|78551|79301|78589|79658|79358|77499|76596|22019
1317247200000|2011-09-28 22:00:00|79278|78611|79956.5|79656.5|80205|79965|77671.5|76768.5|25298
1317333600000|2011-09-29 22:00:00|79945.5|79645.5|81112.5|80812.5|82261|81453|79699.5|79369|38437
1317506400000|2011-10-01 22:00:00|81127.5|80797.5|81277.5|80977.5|81585|81179.5|81127.5|80651|66
1317592800000|2011-10-02 22:00:00|81278|80978|83061.5|82761.5|83074.5|82808|80775.5|80496.5|39202
1317679200000|2011-10-03 22:00:00|83063|82763|81301|81001|83624.5|83424.5|80761|80067|42555
1317765600000|2011-10-04 22:00:00|81301.5|81001.5|79826.5|79526.5|81796.5|81506.5|79725|79476|35292
1317852000000|2011-10-05 22:00:00|79825.5|79525.5|79575|79275|80978|80744.5|78863.5|78612|27825
1317938400000|2011-10-06 22:00:00|79507|79207|80098|79798|80274|80002.5|78734|78489|32818
1318111200000|2011-10-08 22:00:00|80063|79733|79888|79588|80063|79733|79777.5|79485|28
1318197600000|2011-10-09 22:00:00|79870|79570|78550|78250|80145.5|79852|78198.5|77953.5|26017
1318284000000|2011-10-10 22:00:00|78560|78260|79525|79225|80208.5|79974|78546|78246|32158
1318370400000|2011-10-11 22:00:00|79523.5|79223.5|78465|78165|79923|79660|77803|77435|23747
1318456800000|2011-10-12 22:00:00|78468|78168|78949.5|78649.5|79510.5|79310.5|78033.5|77782|30567
1318543200000|2011-10-13 22:00:00|78950|78650|78470|78170|79139.5|78870.5|78292|78092|26782
1318716000000|2011-10-15 22:00:00|78455|78125|78412.5|78112.5|78455.5|78140|78375.5|78075.5|11
1318802400000|2011-10-16 22:00:00|78413|78113|80027|79827|80126|79875|77813.5|77613.5|11887
1318888800000|2011-10-17 22:00:00|80021|79821|79899|79599|81058|80858|79499|79199|15917
1318975200000|2011-10-18 22:00:00|79900|79600|80576|80276|80938|80659.5|79479|79230.5|19028
1319061600000|2011-10-19 22:00:00|80582.5|80282.5|81942|81273|83455.5|82616.5|80510|80254|21754
1319148000000|2011-10-20 22:00:00|81927|81288|80549.5|80249.5|82393|82193|80168|79786|12464
1319320800000|2011-10-22 22:00:00|81272|80334|80878|80413|81287|80413|80878|80334|37
1319407200000|2011-10-23 22:00:00|80795|80495|78877|78577|80970|80626|78652|78384|14191
1319493600000|2011-10-24 22:00:00|78885|78585|79369|79069|80550.5|79672|78624|78424|19124
1319580000000|2011-10-25 22:00:00|79362|79062|79823|79523|80439|80078.5|79148|78898|14951
1319666400000|2011-10-26 22:00:00|79830|79530|77439.5|77139.5|79893.5|79593.5|76893|76643|17572
1319752800000|2011-10-27 22:00:00|77439|77139|77410|77110|77813|77599|76982.5|76739|15241
1319925600000|2011-10-29 22:00:00|77265|76935|77301|77001|77301|77001|77232.5|76917.5|5
1320015600000|2011-10-30 23:00:00|77304|77004|79688|79388|79824.5|79577.5|77304|77004|18463
1320102000000|2011-10-31 23:00:00|79688.5|79388.5|81235.9|80935.9|82154.5|81954.5|79583.5|79315.5|34400
1320188400000|2011-11-01 23:00:00|81237|80937|80141|79841|81374|81117.5|79591|79391|31352
1320274800000|2011-11-02 23:00:00|80140|79840|78803|78503|81044|80808.5|78342|78087.5|37497
1320361200000|2011-11-03 23:00:00|78815|78515|79205|78905|79358.5|79111|77975|77730.5|33299
1320534000000|2011-11-05 23:00:00|79243|78854|79018|78718|79248|78865|79018|78520|28
1320620400000|2011-11-06 23:00:00|79017.5|78717.5|79506|79206|80265.5|80015.5|78884.7|78578|22757
1320706800000|2011-11-07 23:00:00|79498|79198|78415.5|78115.5|79910|79710|78237|77999.5|21968
1320793200000|2011-11-08 23:00:00|78416|78116|80499|80199|80892|80608.5|78313.5|78050|24138
1320879600000|2011-11-09 23:00:00|80498.5|80198.5|79888|79588|81130.5|80930.5|79298.5|79098.5|28130
1320966000000|2011-11-10 23:00:00|79888.5|79588.5|79875.5|78972.5|80149|79897.5|78726|78514|18263
1321138800000|2011-11-12 23:00:00|79215|78647|79034|78734|79215|78780.5|79024|78647|20
1321225200000|2011-11-13 23:00:00|79035|78735|80123|79923|80575|80332|78724|78463|17266
1321311600000|2011-11-14 23:00:00|80115.5|79915.5|81870.5|81570.5|82309.5|82073|80115.5|79883.5|19236
1321398000000|2011-11-15 23:00:00|81867.5|81567.5|82080|81780|82535|82333.5|81331|81080.5|20845
1321484400000|2011-11-16 23:00:00|82079.5|81779.5|82340|82040|82765.5|82565.5|81343.5|81093|27331
1321570800000|2011-11-17 23:00:00|82344|82044|82123|81823|82637|82403.8|81431|81206.5|23479
1321743600000|2011-11-19 23:00:00|82165|81835|81875|81675|82165|81850|81875|81642.5|16
1321830000000|2011-11-20 23:00:00|81881|81681|83416.2|83116.2|83626.5|83390|81875|81660|25665
1321916400000|2011-11-21 23:00:00|83425.5|83125.5|84079|83879|84716.8|84516.8|82768|82568|19517
1322002800000|2011-11-22 23:00:00|84073.5|83873.5|85917.5|85617.5|86212.5|85957|84033.5|83747.5|19843
1322089200000|2011-11-23 23:00:00|85920.5|85620.5|84943.5|84643.5|86009.5|85799|84520.5|84320.5|15006
1322175600000|2011-11-24 23:00:00|84936|84636|85700|85200|86138.3|85938.3|84774.5|84574.5|15716
1322348400000|2011-11-26 23:00:00|84840|84510|84923|84623|84952.5|84625|84840|84510|14
1322434800000|2011-11-27 23:00:00|84923.5|84623.5|83910.5|83610.5|84923.5|84623.5|83118.7|82888|18567
1322521200000|2011-11-28 23:00:00|83912|83612|83518|83218|84215.8|84015.8|82781|82506|28959
1322607600000|2011-11-29 23:00:00|83518.5|83218.5|81401.5|81101.5|84738.4|84538.4|80983|80754|30602
1322694000000|2011-11-30 23:00:00|81407.5|81107.5|80975|80675|81876.2|81676.2|80676.5|80431|26403
1322780400000|2011-12-01 23:00:00|80974|80674|80603.5|80303.5|81037.5|80837.5|79833.5|79633.5|10378
1322953200000|2011-12-03 23:00:00|80465|79905|80500|80200|80515.5|80211.5|80446|79905|25
1323039600000|2011-12-04 23:00:00|80502.5|80202.5|80615|80315|80875.5|80603.5|79745.5|79545.5|22962
1323126000000|2011-12-05 23:00:00|80585|80285|80404.5|80104.5|81463|81217|80250.5|80015|38236
1323212400000|2011-12-06 23:00:00|80405.5|80105.5|80238.5|79938.5|81254|81054|79666|79466|26736
1323298800000|2011-12-07 23:00:00|80237.5|79937.5|82850|82550|83100|82711|80143.5|79893.5|26846
1323385200000|2011-12-08 23:00:00|82800|82500|81094|80794|83365|83135.5|80979.5|80728.5|23202
1323558000000|2011-12-10 23:00:00|81250|80685|81206|80906|81250|80906|80976|80545|37
1323644400000|2011-12-11 23:00:00|81207|80907|82980.5|82680.5|83046.5|82810.5|80671|80360|24480
1323730800000|2011-12-12 23:00:00|82974.5|82674.5|83700.5|83400.5|83880|83637.5|82023.5|81775|34381
1323817200000|2011-12-13 23:00:00|83700|83400|84473|84173|84693.5|84447.5|82926|82725|38910
1323903600000|2011-12-14 23:00:00|84473.5|84173.5|84128.5|83828.5|84655.5|84388|83414.5|83211.5|34725
1323990000000|2011-12-15 23:00:00|84122.5|83822.5|84150.5|83850.5|84426|83982|83258|83008|23735
1324162800000|2011-12-17 23:00:00|83918.5|83618.5|83867|83567|84063.5|83763.5|83856.5|83556.5|24
1324249200000|2011-12-18 23:00:00|83866|83566|84102|83802|84297|84034.5|83372|82801|8578
1324335600000|2011-12-19 23:00:00|84101|83801|82200.5|81900.5|84107|83821.5|81923.5|81681|11102
1324422000000|2011-12-20 23:00:00|82201|81901|82444|82144|82937.5|82710.5|80794|80517.5|17817
1324508400000|2011-12-21 23:00:00|82440|82140|81991|81691|82896|82596|81287.5|81016.5|15070
1324594800000|2011-12-22 23:00:00|81983|81683|81768|81468|82125|81825.5|81254|81038.5|6992
1324767600000|2011-12-24 23:00:00|81619|81119|81748|81448|81806|81448|81619|80888|7
1324854000000|2011-12-25 23:00:00|81730|81430|81734|81434|81923|81586|81597|81297|596
1324940400000|2011-12-26 23:00:00|81733.5|81433.5|81562|81262|81949|81690|81185|80815|5834
1325026800000|2011-12-27 23:00:00|81565|81265|82240.5|81940.5|82364.5|82113|81116|80907|16599
1325026800000|2011-12-27 23:00:00|81565|81265|82240.5|81940.5|82364.5|82113|81116|80907|16599
1325113200000|2011-12-28 23:00:00|82237.5|81937.5|81900.5|81600.5|82328|82073|81321|81091|14127
1325199600000|2011-12-29 23:00:00|81892.5|81592.5|81052|80752|82034.5|81772.5|80676.5|80416.5|10725
1325372400000|2011-12-31 23:00:00|80932|80627|80930|80630|80932|80630|80930|80627|2
1325458800000|2012-01-01 23:00:00|80929.5|80629.5|80884.5|80584.5|81092|80828.5|80794|80520|1790
1325545200000|2012-01-02 23:00:00|80886.5|80586.5|80743|80443|80985|80785|80298|80091|21235
1325631600000|2012-01-03 23:00:00|80750|80450|81490|81190|81982.5|81782.5|80538|80287|17564
1325718000000|2012-01-04 23:00:00|81488|81188|82012.5|81712.5|82541|82272.5|81283|80983|25620
1325804400000|2012-01-05 23:00:00|82013|81713|81921|81621|82297|82043|81229|81010|17494
1325977200000|2012-01-07 23:00:00|81965|81635|81896|81596|81967|81650|81893|81593|7
1326063600000|2012-01-08 23:00:00|81893|81593|81758.5|81458.5|82107|81907|81484|81238|20096
1326150000000|2012-01-09 23:00:00|81757.5|81457.5|81284|80984|81809|81544|80729.5|80505.5|19393
1326236400000|2012-01-10 23:00:00|81284.5|80984.5|81035|80735|81820|81562.5|80976.5|80710|20710
1326322800000|2012-01-11 23:00:00|81030|80730|80736|80436|81143.5|80943.5|80197.5|79997.5|22751
1326409200000|2012-01-12 23:00:00|80731|80431|81473|81173|82379.5|82168|80345.5|80125.5|29038
1326582000000|2012-01-14 23:00:00|81397.5|81067.5|81820.5|81520.5|81885.5|81585.5|81397.5|81067.5|21
1326668400000|2012-01-15 23:00:00|81824|81524|81091.5|80791.5|81955.5|81720|80759.5|80551.5|16793
1326754800000|2012-01-16 23:00:00|81094|80794|80639|80141|81194.5|80894.5|80039|79839|21209
1326841200000|2012-01-17 23:00:00|80628|80153|79746.5|79446.5|80718|80518|79512.5|79283.5|24281
1326927600000|2012-01-18 23:00:00|79742.5|79442.5|79372.5|79072.5|80131|79931|79090|78837.5|22363
1327014000000|2012-01-19 23:00:00|79376|79076|79689|79389|80024.5|79824.5|79173.5|78940|22783
1327186800000|2012-01-21 23:00:00|79656|79294|79691.5|79391.5|79733.5|79403.5|79637|79294|21
1327273200000|2012-01-22 23:00:00|79685|79385|79550|79250|79941.5|79734.5|79138|78938|28829
1327359600000|2012-01-23 23:00:00|79550.5|79250.5|79556|79256|80275|80047|79325|79025|28971
1327446000000|2012-01-24 23:00:00|79560.5|79260.5|78960|78660|80779.5|80556.5|78877.5|78612.5|33514
1327532400000|2012-01-25 23:00:00|78960.5|78660.5|78264|77964|79403.5|79103.5|77872|77643|34684
1327618800000|2012-01-26 23:00:00|78267.5|77967.5|77730|77430|78546|78315.5|77496|77293|30186
1327791600000|2012-01-28 23:00:00|77768|77438|77650|77350|77768|77438|77643|77343|24
1327878000000|2012-01-29 23:00:00|77650.5|77350.5|78586|78286|78903.5|78668|77650.5|77350.5|28959
1327964400000|2012-01-30 23:00:00|78580|78280|78157|77857|78798|78352.5|77652.5|77436.5|34416
1328050800000|2012-01-31 23:00:00|78159|77859|76854.5|76554.5|78662|78423.5|76673.5|76437.5|31797
1328137200000|2012-02-01 23:00:00|76853|76553|76642.5|76342.5|77386.5|77163.5|76165|75965|32618
1328223600000|2012-02-02 23:00:00|76642|76342|75325|75125|76804|76573|75325|75087.5|31009
1328396400000|2012-02-04 23:00:00|75710.5|75380.5|75679|75379|75725.5|75399|75679|75374|17
1328482800000|2012-02-05 23:00:00|75684|75384|75692|75392|76692|76427|75496|75251|27676
1328569200000|2012-02-06 23:00:00|75696|75396|75733|75433|76161|75925|75394|75165.5|30884
1328655600000|2012-02-07 23:00:00|75732.5|75432.5|75849|75549|76207|75967|75305|75100.5|29250
1328742000000|2012-02-08 23:00:00|75851|75551|76102.5|75802.5|76651|76451|75473|75235.5|28286
1328828400000|2012-02-09 23:00:00|76100.5|75800.5|77640.5|77340.5|78006.5|77744|76007|75707|27400
1329001200000|2012-02-11 23:00:00|77200|76870|77044.5|76744.5|77215|76925.5|77044.5|76744.5|56
1329087600000|2012-02-12 23:00:00|77048|76748|77116.5|76816.5|77278|77041.5|76535|76300|24157
1329174000000|2012-02-13 23:00:00|77116|76816|77450.5|77150.5|77821|77533|76964|76694|23508
1329260400000|2012-02-14 23:00:00|77446.5|77146.5|77751.5|77451.5|77800|77515.5|76813.5|76572.5|27939
1329346800000|2012-02-15 23:00:00|77748.5|77448.5|77909.5|77609.5|78908|78708|77615|77380|24328
1329433200000|2012-02-16 23:00:00|77860|77660|77552.5|77252.5|78000.5|77774.5|77237|76996|20059
1329606000000|2012-02-18 23:00:00|77145|76785|77001|76701|77188|76820|76895|76585|64
1329692400000|2012-02-19 23:00:00|77010|76710|76893|76593|77162|76936.5|76529|76329|12431
1329778800000|2012-02-20 23:00:00|76892.5|76592.5|77540|77240|77744|77444|76582.5|76309|25815
1329865200000|2012-02-21 23:00:00|77490|77290|77388|77088|77717.5|77467|77110|76910|24122
1329951600000|2012-02-22 23:00:00|77388.5|77088.5|76744|76444|77585.5|77327.5|76618.5|76382|25908
1330038000000|2012-02-23 23:00:00|76729|76429|76134|75834|76903|76603|75904.5|75685.5|21047
1330210800000|2012-02-25 23:00:00|75994|75764|76019|75719|76044|75764.5|75993.5|75714|14
1330297200000|2012-02-26 23:00:00|76018|75718|75675|75375|76587.5|76387.5|75373|75173|31129
1330383600000|2012-02-27 23:00:00|75676|75376|74982.5|74682.5|75748|75483|74849.5|74614.5|40752
1330470000000|2012-02-28 23:00:00|74987|74687|75157|74857|75293.5|75054.5|74122.7|73910.4|46657
1330556400000|2012-02-29 23:00:00|75149.5|74849.5|74567|74267|75254.5|75022|74463.5|74193|44422
1330642800000|2012-03-01 23:00:00|74566.5|74266.5|75358|75058|75511|75293|74515|74251|28549
1330815600000|2012-03-03 23:00:00|75384|74916|75374|75074|75437.5|75107.5|75336|74916|17
1330902000000|2012-03-04 23:00:00|75363|75063|75721.5|75421.5|76013.5|75782|75176|74966|26108
1330988400000|2012-03-05 23:00:00|75720|75420|76724|76424|76903|76689|75585.5|75344.5|42216
1331074800000|2012-03-06 23:00:00|76724.5|76424.5|76088|75788|76917|76681.5|75995|75743|36377
1331161200000|2012-03-07 23:00:00|76087.5|75787.5|74909|74609|76197.5|75939.5|74818.5|74579.5|39708
1331247600000|2012-03-08 23:00:00|74910.5|74610.5|75859.5|75559.5|75882|75672|74857.5|74594.5|31673
1331420400000|2012-03-10 23:00:00|75878|75548|75839|75539|75879.5|75643.5|75839|75534.5|26
1331506800000|2012-03-11 23:00:00|75848.5|75548.5|75724.5|75424.5|76228.5|75973.5|75461|74962|29537
1331593200000|2012-03-12 23:00:00|75728|75428|75473|75173|75981|75781|75270|75028.5|35743
1331679600000|2012-03-13 23:00:00|75423|75223|77173|76873|77447.5|77212|75418.5|75158.5|40532
1331766000000|2012-03-14 23:00:00|77169|76869|76343.5|76043.5|77209.5|76979.5|76021.5|75817|34975
1331852400000|2012-03-15 23:00:00|76340.5|76040.5|75760.5|75460.5|77111|76517.5|75667|75446.5|32015
1332025200000|2012-03-17 23:00:00|75745.5|75515.5|75896|75596|75946.5|75616.5|75745.5|75515.5|24
1332111600000|2012-03-18 23:00:00|75895.5|75595.5|75515|75215|75976.5|75776.5|75289.5|75076.5|27081
1332198000000|2012-03-19 23:00:00|75515.5|75215.5|76276|75976|76517.5|76307.5|75447.5|75204|34860
1332284400000|2012-03-20 23:00:00|76274.5|75974.5|76627|76327|76850|76603|75840.5|75604|27544
1332370800000|2012-03-21 23:00:00|76626.5|76326.5|77188.5|76888.5|77610.8|77398.1|76455.5|76213|33380
1332457200000|2012-03-22 23:00:00|77138.5|76938.5|76910|76710|77591.4|77391.4|76717|76517|29982
1332630000000|2012-03-24 23:00:00|76993.5|76763.5|77073|76773|77101|76801|76993.5|76744.5|14
1332712800000|2012-03-25 22:00:00|77065|76765|75953.5|75753.5|77267|77022.5|75902.5|75670|30794
1332799200000|2012-03-26 22:00:00|75951.5|75751.5|76187|75887|76209.5|75964.5|75581.5|75331.5|29822
1332885600000|2012-03-27 22:00:00|76139|75939|76852.5|76552.5|77206.5|76991|76078|75831|40874
1332972000000|2012-03-28 22:00:00|76850|76550|77337.5|77037.5|77941|77729.5|76692.7|76409.5|37245
1333058400000|2012-03-29 22:00:00|77287|77087|76873.5|76573.5|77337.5|77087.5|76397|76143|44558
1333231200000|2012-03-31 22:00:00|76529.5|76199.5|76479|76179|76597|76275|76470|76165|42
1333317600000|2012-04-01 22:00:00|76477.5|76177.5|76663.5|76363.5|76886.5|76686.5|76210.5|76010.5|34017
1333404000000|2012-04-02 22:00:00|76609|76409|77602|77302|77803|77578.5|76403.3|76178|41739
1333490400000|2012-04-03 22:00:00|77605|77305|78357|78057|78498|78298|77347.5|77072.5|44337
1333576800000|2012-04-04 22:00:00|78362.5|78062.5|78461|78161|78851|78609.5|77919.5|77717.5|43130
1333663200000|2012-04-05 22:00:00|78460|78160|78985.5|78685.5|79097|78842.5|78146.5|77882|15193
1333836000000|2012-04-07 22:00:00|78934|78604|78914.5|78614.5|78971|78648.5|78909|78591|348
1333922400000|2012-04-08 22:00:00|78915|78615|78923|78623|79316.5|79066.5|78768|78504|16981
1334008800000|2012-04-09 22:00:00|78873|78673|80072.5|79772.5|80484.5|80263|78768.5|78497.5|44497
1334095200000|2012-04-10 22:00:00|80068|79768|80219|79919|80614.9|80414.9|79649.5|79438.5|40608
1334181600000|2012-04-11 22:00:00|80214.5|79914.5|78836.5|78536.5|80225.5|79925.5|78727.5|78491.5|50432
1334268000000|2012-04-12 22:00:00|78786.5|78586.5|79635.5|79335.5|79695|79436.5|78755.7|78513.7|35192
1334440800000|2012-04-14 22:00:00|79628.5|79298.5|79642.5|79342.5|79679.5|79361|79617.5|79287.5|1086
1334527200000|2012-04-15 22:00:00|79629|79329|79541|79241|80365|80140|79391|79138.5|52097
1334613600000|2012-04-16 22:00:00|79541.5|79241.5|78311|78011|79918.5|79718.5|77967.5|77755.5|46451
1334700000000|2012-04-17 22:00:00|78261|78061|78568|78268|78795.9|78595.9|78002|77766|51754
1334786400000|2012-04-18 22:00:00|78576.5|78276.5|78732.5|78432.5|78865.5|78630.5|78090.8|77890.8|59720
1334872800000|2012-04-19 22:00:00|78732|78432|78272|77972|78784|78510.5|78040|77840|42640
1335045600000|2012-04-21 22:00:00|78312.5|78082.5|78322.5|78022.5|78368|78082.5|78300|78000|303
1335132000000|2012-04-22 22:00:00|78292.6|77992.6|78599.5|78299.5|78930.5|78730.5|78233|77987|47548
1335218400000|2012-04-23 22:00:00|78586.5|78286.5|77992.3|77692.3|78860.5|78646|77778.4|77578.4|42093
1335304800000|2012-04-24 22:00:00|77940|77740|77605|77305|78117.5|77881|77517.5|77288.5|36113
1335391200000|2012-04-25 22:00:00|77555|77355|78169|77869|78208|77958|77336.5|77136.5|41238
1335477600000|2012-04-26 22:00:00|78168|77868|77525|77325|78542.5|78309|77477.5|77235.5|37667
1335650400000|2012-04-28 22:00:00|77715|77385|77702|77402|77788.5|77474|77701.5|77308|337
1335736800000|2012-04-29 22:00:00|77740|77440|77910|77610|78008|77781|77279.5|77057.5|34134
1335823200000|2012-04-30 22:00:00|77917.5|77617.5|77492.5|77192.5|78008.5|77790|77261.5|77042.5|31149
1335909600000|2012-05-01 22:00:00|77493|77193|77327.4|77127.4|77726.5|77526.5|77169.5|76969.5|47780
1335996000000|2012-05-02 22:00:00|77322.9|77122.9|77438|77138|77608|77376|77016|76816|38223
1336082400000|2012-05-03 22:00:00|77388|77188|78450.5|78150.5|78550|78300.5|77114.5|76910|45470
1336255200000|2012-05-05 22:00:00|78540|78310|78616.5|78316.5|78810.5|78526|78471|78216|1228
1336341600000|2012-05-06 22:00:00|78618.5|78318.5|78234|77934|79061|78811|78077.5|77846|35974
1336428000000|2012-05-07 22:00:00|78234.5|77934.5|79043.5|78743.5|79488.5|79288.5|78106|77854.5|42526
1336514400000|2012-05-08 22:00:00|79038|78738|80124.5|79824.5|80683|80483|78971|78702.5|65568
1336600800000|2012-05-09 22:00:00|80125|79825|80483.8|80183.8|80603.5|80398.7|79698.8|79486.7|49111
1336687200000|2012-05-10 22:00:00|80488.3|80188.3|81115.5|80815.5|81368|81168|80369|80137|54916
1336860000000|2012-05-12 22:00:00|81004.5|80774.5|81216.5|80916.5|81309|81032.5|81004|80774|2084
1336946400000|2012-05-13 22:00:00|81204.5|80904.5|82202.5|81902.5|82285|82033|81094|80841.5|48886
1337032800000|2012-05-14 22:00:00|82206.5|81906.5|83234.5|82934.5|83298.5|83033|81592|81384.8|55651
1337119200000|2012-05-15 22:00:00|83237.5|82937.5|83384|83084|84026.5|83826.5|82718|82518|60634
1337205600000|2012-05-16 22:00:00|83383.5|83083.5|83660.5|83360.5|83867|83667|82662.4|82416|51245
1337292000000|2012-05-17 22:00:00|83656|83356|83633.5|83333.5|84587.5|84361.8|82783.5|82549.5|53449
1337464800000|2012-05-19 22:00:00|83440|83110|83347|83047|83454|83113|83122.5|82854.5|300
1337551200000|2012-05-20 22:00:00|83300|83100|82410.5|82110.5|83632.5|83354|82174|81940.5|54430
1337637600000|2012-05-21 22:00:00|82418|82118|83455|83155|83501.5|83275|82266.5|82025|50785
1337724000000|2012-05-22 22:00:00|83459.5|83159.5|83945.5|83645.5|84744|84523|83329|83072|55706
1337810400000|2012-05-23 22:00:00|83945|83645|83776.5|83476.5|84395.3|84195.3|82967.3|82767.3|51719
1337896800000|2012-05-24 22:00:00|83776|83476|84200|83900|84345.5|84083|83169|82969|52005
1338069600000|2012-05-26 22:00:00|84072.5|83842.5|83753|83453|84073|83843|83751|83451|942
1338156000000|2012-05-27 22:00:00|83755|83455|83540.5|83340.5|83811|83567|82862|82632.5|31793
1338242400000|2012-05-28 22:00:00|83540|83340|83269.5|82969.5|83941|83670|82933|82733|47892
1338328800000|2012-05-29 22:00:00|83274|82974|85557.5|85257.5|85670|85455|83211|82963.5|56834
1338415200000|2012-05-30 22:00:00|85557|85257|85361.5|85061.5|85967.5|85756|84852.5|84610.5|53410
1338501600000|2012-05-31 22:00:00|85361|85061|85925.5|85625.5|87207.5|86952.5|85044|84765|61072
1338674400000|2012-06-02 22:00:00|86062|85707|85939|85639|86139|85784|85930|85630|1063
1338760800000|2012-06-03 22:00:00|85952.5|85652.5|85098.5|84798.5|86471.5|86226|84831|84596.5|38840
1338847200000|2012-06-04 22:00:00|85091|84791|84509.5|84209.5|85373|85134.5|84259.5|84051|37761
1338933600000|2012-06-05 22:00:00|84508.5|84208.5|83249|82949|84630|84395|83118.5|82879.5|50426
1339020000000|2012-06-06 22:00:00|83199|82999|84121.5|83821.5|84145|83845|82325.5|82108.8|53355
1339106400000|2012-06-07 22:00:00|84121|83821|84022.5|83722.5|85157.5|84957.5|83820|83582.5|44382
1339279200000|2012-06-09 22:00:00|83968|83638|83332.5|83032.5|83968|83638|83282.5|82982.5|595
1339365600000|2012-06-10 22:00:00|83333|83033|84846.5|84546.5|84910|84670.5|82724.5|82507|55223
1339452000000|2012-06-11 22:00:00|84844|84544|84073|83773|84875|84664.3|83867.5|83667|53488
1339538400000|2012-06-12 22:00:00|84072.5|83772.5|84087|83787|84334.5|84101|83595.5|83374|61936
1339624800000|2012-06-13 22:00:00|84086.5|83786.5|83762.5|83562.5|84751.5|84505.5|83752.5|83502.5|66979
1339711200000|2012-06-14 22:00:00|83761|83561|83688|83388|84156.5|83856.5|83545.5|83300.5|45879
1339884000000|2012-06-16 22:00:00|83091|82861|82665.5|82365.5|83140|82861|82665.5|82365.5|491
1339970400000|2012-06-17 22:00:00|82662|82362|83099|82799|83868|83661.5|82426|82192.5|54475
1340056800000|2012-06-18 22:00:00|83103|82803|82219.1|81919.1|83366|83143|82016.5|81796.5|70559
1340143200000|2012-06-19 22:00:00|82220.1|81920.1|82120.5|81920.5|82594|82350|81599|81369|51360
1340229600000|2012-06-20 22:00:00|82115|81915|84023|83723|84080|83834|81938.5|81692.5|64880
1340316000000|2012-06-21 22:00:00|84027.5|83727.5|84153|83853|84511|84268|83488.5|83288.5|82138
1340488800000|2012-06-23 22:00:00|84388.5|84058.5|84391|84091|84436.5|84159.5|84280|83925|822
1340575200000|2012-06-24 22:00:00|84393|84093|85000.5|84700.5|85345.2|85145.2|84190.4|83950.8|100432
1340661600000|2012-06-25 22:00:00|85001|84701|84739|84179|85042|84833.8|84211.5|83958.5|120151
1340748000000|2012-06-26 22:00:00|84751|84172|84598.5|84298.5|84898|84424|83851|83651|130394
1340834400000|2012-06-27 22:00:00|84544.5|84344.5|84291|83991|84649|84449|83913|83679|116439
1340920800000|2012-06-28 22:00:00|84283|83983|81787.5|81487.5|84289|84010|81680.5|81437.5|90582
1341093600000|2012-06-30 22:00:00|81810|81480|81736|81436|81825|81520|81718|81434.5|192
1341180000000|2012-07-01 22:00:00|81688|81488|81726.5|81426.5|82059.5|81859.5|81181.5|80981.5|63406
1341266400000|2012-07-02 22:00:00|81731|81431|80902|80602|81911|81650|80719|80519|61562
1341352800000|2012-07-03 22:00:00|80896.5|80596.5|81483|81183|81669|81469|80733.3|80504.8|67602
1341439200000|2012-07-04 22:00:00|81482.5|81182.5|81529.5|81229.5|81840|81640|80873|80647|72492
1341525600000|2012-07-05 22:00:00|81529|81229|82748|82448|83008.5|82770|81421.5|81173|103403
1341698400000|2012-07-07 22:00:00|82715|82385|82635|82335|82829|82553.5|82601.5|82291|409
1341784800000|2012-07-08 22:00:00|82639.5|82339.5|82389|82089|83140|82940|82227.5|81988.5|95161
1341871200000|2012-07-09 22:00:00|82393|82093|82303|82003|82782.5|82511|81679.8|81479.8|54011
1341957600000|2012-07-10 22:00:00|82300.5|82000.5|82493|82193|83006.5|82763.5|81729.5|81529.5|91290
1342044000000|2012-07-11 22:00:00|82501.5|82201.5|83406|83106|83857.5|83642|82418|82173|65366
1342130400000|2012-07-12 22:00:00|83406.5|83106.5|82811|82511|83653.3|83406.7|82670|82431.5|72936
1342303200000|2012-07-14 22:00:00|82780|82450|82637|82337|82780|82450|82587|82285|278
1342389600000|2012-07-15 22:00:00|82596|82396|82304.5|82004.5|82902|82702|81954.5|81716.5|73344
1342476000000|2012-07-16 22:00:00|82302|82002|81808|81508|82517|82308|81752|81507.5|78284
1342562400000|2012-07-17 22:00:00|81808.8|81508.8|81758.5|81458.5|82164|81964|81618.5|81417.5|87115
1342648800000|2012-07-18 22:00:00|81755.5|81455.5|81883|81683|82283.4|82083.4|81296|81092|93900
1342735200000|2012-07-19 22:00:00|81883.5|81683.5|82966|82766|83021.5|82794|81785.5|81485.5|98846
1342908000000|2012-07-21 22:00:00|83015|82685|83022|82722|83040|82760|82819.5|82595|104
1342994400000|2012-07-22 22:00:00|83021.5|82721.5|84759.5|84459.5|84914.5|84714.5|82857|82607|87327
1343080800000|2012-07-23 22:00:00|84759|84459|85345.5|85045.5|85651.1|85411.6|84312.5|84086|81005
1343167200000|2012-07-24 22:00:00|85343.5|85043.5|84170.5|83870.5|85602.5|85388.7|84002.5|83757.5|122310
1343253600000|2012-07-25 22:00:00|84168|83868|82688|82388|84615|84415|82362.5|82151|97647
1343340000000|2012-07-26 22:00:00|82691|82391|81679|81479|82839.5|82639.5|81663.5|81442.5|118167
1343512800000|2012-07-28 22:00:00|81815|81485|81942.5|81642.5|82165|81865|81768.5|81468.5|169
1343599200000|2012-07-29 22:00:00|81945|81645|82080.5|81780.5|82304|82089|81751|81494|70542
1343685600000|2012-07-30 22:00:00|82088|81788|82827.5|82527.5|83067|82829.5|81818|81596.5|79401
1343772000000|2012-07-31 22:00:00|82826.5|82526.5|83616|83316|83789|83512|82260|82060|63110
1343858400000|2012-08-01 22:00:00|83614.5|83314.5|83627.5|83327.5|84400.5|84153|82524.5|82324.5|63919
1343944800000|2012-08-02 22:00:00|83628.5|83328.5|83782|83482|83949.5|83700.5|83625|83325|5168
1344117600000|2012-08-04 22:00:00|81616|81246|81639|81339|81673.5|81373.5|81571|81246|200
1344204000000|2012-08-05 22:00:00|81651|81351|81834|81534|82160.8|81960.8|81401.5|81173.5|45533
1344290400000|2012-08-06 22:00:00|81784|81584|81846.5|81546.5|82119.3|81893|81284.5|81084.5|53527
1344376800000|2012-08-07 22:00:00|81848|81548|81086|80786|82433|82233|80968|80702.5|54488
1344463200000|2012-08-08 22:00:00|81036|80836|81035|80735|81311.5|81093.5|80712.1|80454.6|42853
1344549600000|2012-08-09 22:00:00|81030|80730|81115|80815|81793.5|81593.5|80799|80581|56759
1344722400000|2012-08-11 22:00:00|81090.5|80760.5|81026.5|80726.5|81131|80806.5|80927|80615|154
1344808800000|2012-08-12 22:00:00|81025.5|80725.5|81659|81359|81761|81531.7|80913.5|80664.5|35997
1344895200000|2012-08-13 22:00:00|81673.5|81373.5|82080.5|81880.5|82127|81899.5|81051|80851|64567
1344981600000|2012-08-14 22:00:00|82079|81879|82544.5|82244.5|82574|82337.5|81849.5|81630|62471
1345068000000|2012-08-15 22:00:00|82494|82294|82294|81994|82919.5|82719.5|82000.5|81754|66282
1345154400000|2012-08-16 22:00:00|82299|81999|83500|83200|83739|83522|82143|81904|59106
1345327200000|2012-08-18 22:00:00|83315|83085|83366.5|83066.5|83392.5|83142.5|83111.5|82844|1168
1345413600000|2012-08-19 22:00:00|83322|83122|83496.5|83196.5|83576|83376|82989.5|82789.5|39716
1345500000000|2012-08-20 22:00:00|83447|83247|82717.5|82417.5|83497|83247|82224|82024|44470
1345586400000|2012-08-21 22:00:00|82668|82468|82447.5|82147.5|83522.2|83270.5|82285|82022|47267
1345672800000|2012-08-22 22:00:00|82398|82198|83335.5|83135.5|83409.5|83150.5|82210|81980.8|53511
1345759200000|2012-08-23 22:00:00|83333|83133|84150|83850|84334|84134|83291|83061.5|52338
1345932000000|2012-08-25 22:00:00|83963|83733|84029.5|83729.5|84152|83908|83940|83531|156
1346018400000|2012-08-26 22:00:00|84050|83750|84585|84285|84639|84400.5|83892|83592|32909
1346104800000|2012-08-27 22:00:00|84535.5|84335.5|84191.5|83891.5|84675.5|84439|83833|83592.5|45050
1346191200000|2012-08-28 22:00:00|84192|83892|84218.5|83918.5|84487.5|84287.5|83959.5|83759.5|44527
1346277600000|2012-08-29 22:00:00|84216.5|83916.5|84977|84677|85077.5|84877.5|84010|83810|48427
1346364000000|2012-08-30 22:00:00|84977.5|84677.5|84123.5|83823.5|85115.3|84869|83727|83527|60884
1346536800000|2012-09-01 22:00:00|84315|83985|84339.5|84039.5|84613|84203|84288.5|83985|118
1346623200000|2012-09-02 22:00:00|84337.2|84037.2|83952.5|83652.5|84604.1|84304.1|83872|83630|26874
1346709600000|2012-09-03 22:00:00|83902|83702|84331|84031|84411.5|84185.5|83462.5|83245|43911
1346796000000|2012-09-04 22:00:00|84328.5|84028.5|84246.5|83946.5|84836|84636|83766|83513.7|54215
1346882400000|2012-09-05 22:00:00|84252.5|83952.5|83190|82890|84306|84038|82836|82625.5|47372
1346968800000|2012-09-06 22:00:00|83184|82884|81884|81584|83299.5|83059|81750.5|81547.5|49142
1347141600000|2012-09-08 22:00:00|82012.5|81682.5|82054.5|81754.5|82062.5|81759.5|82005.5|81678|159
1347228000000|2012-09-09 22:00:00|82011|81811|82074|81774|82264.5|82064.5|81393|81193|32502
1347314400000|2012-09-10 22:00:00|82070.5|81770.5|81894.5|81594.5|82462|82237|81374.5|81174.5|53323
1347400800000|2012-09-11 22:00:00|81891.5|81591.5|83503.5|83203.5|84017.5|83817.5|81577.5|81332.5|57504
1347487200000|2012-09-12 22:00:00|83510|83210|82530.5|82230.5|84564.5|84362|82306|82060.5|36783
1347573600000|2012-09-13 22:00:00|82531|82231|82203.5|81903.5|82875.6|82671.8|81941|81681|40124
1347746400000|2012-09-15 22:00:00|82515|82185|82503|82203|82551|82232|82503|82185|134
1347832800000|2012-09-16 22:00:00|82517.5|82217.5|82805|82505|83044|82815|81980|81780|32969
1347919200000|2012-09-17 22:00:00|82806|82506|82000|81700|82968|82721.5|81711.8|81485|37263
1348005600000|2012-09-18 22:00:00|81949.5|81749.5|82884.5|82584.5|82925.5|82694|81689|81489|40934
1348092000000|2012-09-19 22:00:00|82879|82579|83302|83002|83964.5|83740.4|82673|82456.5|43600
1348178400000|2012-09-20 22:00:00|83298|82998|82918|82618|83311.5|83011.5|82365.5|82123.5|59526
1348351200000|2012-09-22 22:00:00|82822|82492|82826.5|82526.5|82946.5|82675|82732.5|82432.5|177
1348437600000|2012-09-23 22:00:00|82829.5|82529.5|82643|82343|83365|83127|82424.5|82176.5|46976
1348524000000|2012-09-24 22:00:00|82647|82347|82472.5|82172.5|82845|82622.5|81738|81538|59392
1348610400000|2012-09-25 22:00:00|82480|82180|82414|82114|82686|82486|82007.5|81784.5|47138
1348696800000|2012-09-26 22:00:00|82415|82115|82553|82253|82947|82747|81782|81582|61759
1348783200000|2012-09-27 22:00:00|82545|82245|83268.5|82968.5|83454|83216.5|82191|81954|59824
1348956000000|2012-09-29 22:00:00|83330|83000|83234.5|82934.5|83352|83053|83021.5|82721.5|207
1349042400000|2012-09-30 22:00:00|83233.5|82933.5|83815|83515|84062.5|83830.5|82163.5|81909.5|49690
1349128800000|2012-10-01 22:00:00|83802.5|83502.5|83761.5|83461.5|83981.5|83781.5|83312.5|83112.5|51269
1349215200000|2012-10-02 22:00:00|83758.5|83458.5|84284.5|84084.5|84685.5|84485.5|83668|83440|54141
1349301600000|2012-10-03 22:00:00|84285|84085|85209|84909|85571.5|85371.5|84090.1|83890.1|58630
1349388000000|2012-10-04 22:00:00|85208.5|84908.5|87942|87642|88641|88385.5|84917|84715.8|58329
1349560800000|2012-10-06 22:00:00|88004.5|87674.5|88120|87820|88165.5|87898|87986|87670|124
1349647200000|2012-10-07 22:00:00|88116|87816|88796|88496|90091.5|89859.7|87655.5|87420.8|50184
1349733600000|2012-10-08 22:00:00|88795|88495|87612.5|87312.5|89160.5|88908|87371.8|87171.8|47759
1349820000000|2012-10-09 22:00:00|87609|87309|87586.8|87286.8|88040.8|87740.8|86273|86073|44622
1349906400000|2012-10-10 22:00:00|87590.8|87290.8|86828.5|86528.5|87617.5|87382|86591|86391|34325
1349992800000|2012-10-11 22:00:00|86829.5|86529.5|87465|87165|87819|87581.5|85882|85682|39938
1350165600000|2012-10-13 22:00:00|87789.5|87459.5|87746|87446|87802.5|87472.5|87673.5|87359.5|129
1350252000000|2012-10-14 22:00:00|87744.5|87444.5|88179.5|87879.5|88471.5|88271.5|87357.5|87157.5|35740
1350338400000|2012-10-15 22:00:00|88180|87880|87157.8|86857.8|88380.5|88147|86954.5|86723|33109
1350424800000|2012-10-16 22:00:00|87145.8|86845.8|86200.5|85900.5|87333|87133|85883|85683|47865
1350511200000|2012-10-17 22:00:00|86151|85951|86674.5|86374.5|86867.5|86667.5|85570.8|85370.8|31559
1350597600000|2012-10-18 22:00:00|86624|86424|86712|86512|86821.2|86621.2|86138|85938|29564
1350770400000|2012-10-20 22:00:00|86774.5|86444.5|86800|86500|86803.5|86500|86622.5|86392.5|163
1350856800000|2012-10-21 22:00:00|86788|86488|86451.5|86251.5|86847|86641.5|86074.5|85874.5|28731
1350943200000|2012-10-22 22:00:00|86446.3|86246.3|87694.3|87494.3|88203.5|88003.5|86360.5|86137.4|37681
1351029600000|2012-10-23 22:00:00|87697.8|87497.8|87932|87632|88362|88162|87379.5|87179.5|35894
1351116000000|2012-10-24 22:00:00|87931.5|87631.5|87508|87208|87976|87716|86637.8|86437.8|31437
1351202400000|2012-10-25 22:00:00|87489.5|87189.5|86563|86263|87866|87661.5|86255.8|86055.8|36693
1351375200000|2012-10-27 22:00:00|86715|86385|86749.5|86549.5|86898|86648|86621|86367.5|293
1351465200000|2012-10-28 23:00:00|86750.5|86550.5|86897|86697|87290|87090|86542|86310.5|22813
1351551600000|2012-10-29 23:00:00|86897.5|86697.5|86475|86275|87066.5|86850.6|86358.4|86154|25333
1351638000000|2012-10-30 23:00:00|86475.5|86275.5|86814|86614|87214|86994|86245.9|86045.9|35606
1351724400000|2012-10-31 23:00:00|86814.5|86614.5|86478|86278|87094.5|86878.5|86466.5|86250|31459
1351810800000|2012-11-01 23:00:00|86477.5|86277.5|87820|87520|88059.3|87816|86476|86235.5|31982
1351983600000|2012-11-03 23:00:00|87905|87575|87869|87569|87908.5|87642.5|87654|87354|1494
1352070000000|2012-11-04 23:00:00|87864|87564|87413.3|87213.3|88044|87844|86959.5|86690|37924
1352156400000|2012-11-05 23:00:00|87416.8|87216.8|86371.5|86171.5|87581.3|87381.3|86154|85907|33976
1352242800000|2012-11-06 23:00:00|86368|86168|86562.5|86262.5|86755.3|86555.3|86041.5|85823.3|39253
1352329200000|2012-11-07 23:00:00|86560|86260|87226|86926|87571|87371|86424.5|86184.5|39158
1352415600000|2012-11-08 23:00:00|87225|86925|87250.5|86950.5|87823|87623|86899.8|86699.8|34789
1352588400000|2012-11-10 23:00:00|87287.5|86957.5|87206|86906|87335.5|87005.5|87193.5|86863.5|523
1352674800000|2012-11-11 23:00:00|87214.5|86914.5|87549.5|87349.5|87810.3|87610.3|86912.5|86696.5|27047
1352761200000|2012-11-12 23:00:00|87550|87350|88146.5|87846.5|88388|88188|87550|87311.5|42984
1352847600000|2012-11-13 23:00:00|88143.5|87843.5|89163.5|88963.5|89395.5|89173.5|87572.5|87345.5|42122
1352934000000|2012-11-14 23:00:00|89163|88963|89357|89157|90001.3|89801.3|89019.3|88756.5|38883
1353020400000|2012-11-15 23:00:00|89353|89153|88918.5|88618.5|89552.5|89272.5|88654.3|88414.5|33070
1353193200000|2012-11-17 23:00:00|88969|88638|88951.3|88651.3|88971|88652.8|88923.5|88621.5|113
1353279600000|2012-11-18 23:00:00|88944.3|88644.3|88616.8|88416.8|88944.3|88687|88181|87981|34843
1353366000000|2012-11-19 23:00:00|88617.5|88417.5|88536.5|88236.5|88964|88764|88456|88208.5|33693
1353452400000|2012-11-20 23:00:00|88533|88233|89814|89514|90199.5|89999.5|88515.5|88233|42523
1353538800000|2012-11-21 23:00:00|89815|89515|89512|89212|90006|89754|89218.6|89018.6|27504
1353625200000|2012-11-22 23:00:00|89508.5|89208.5|88945|88645|89687.4|89439|88637.3|88437.3|27928
1353798000000|2012-11-24 23:00:00|88904|88574|88930|88630|88978.5|88663.5|88899|88569|243
1353884400000|2012-11-25 23:00:00|88936.5|88636.5|88540|88240|89213|88943.5|88424.5|88191|22074
1353970800000|2012-11-26 23:00:00|88485|88285|88532.5|88232.5|88713|88513|88134.4|87934.4|28671
1354057200000|2012-11-27 23:00:00|88532|88232|88367.5|88067.5|89049|88793.5|88201.8|87967.5|30617
1354143600000|2012-11-28 23:00:00|88367|88067|88014|87714|88508.1|88271.8|87562.4|87362.4|33020
1354230000000|2012-11-29 23:00:00|88020|87720|89253.5|88953.5|89462.5|89262.5|87590.8|87390.8|32785
1354402800000|2012-12-01 23:00:00|89156.5|88826.5|89196.5|88896.5|89210|88950|89101.5|88784.5|234
1354489200000|2012-12-02 23:00:00|89134.5|88934.5|88813|88513|89355.5|89146.7|88302.8|88093|28811
1354575600000|2012-12-03 23:00:00|88815.5|88515.5|87999.5|87699.5|89001.3|88755|87853.8|87649|31477
1354662000000|2012-12-04 23:00:00|87996|87696|87819.5|87519.5|88159.5|87959.5|87681.3|87446|26730
1354748400000|2012-12-05 23:00:00|87822.5|87522.5|87014.5|86714.5|88029|87821.4|86726|86526|32559
1354834800000|2012-12-06 23:00:00|87017.5|86717.5|86640.5|86440.5|87230.5|87016.9|86601.5|86397.5|24532
1355007600000|2012-12-08 23:00:00|86890|86660|86825.5|86625.5|86935|86660|86799.1|86490.5|1660
1355094000000|2012-12-09 23:00:00|86833.5|86633.5|86839|86539|87192.5|86992.5|86661|86429|19986
1355180400000|2012-12-10 23:00:00|86843.5|86543.5|86684.5|86484.5|87099|86885.5|86433.2|86233.2|23653
1355266800000|2012-12-11 23:00:00|86736|86436|86704|86404|87018.5|86818.5|86322.4|86122.4|24197
1355353200000|2012-12-12 23:00:00|86710.5|86410.5|86772|86472|86945.5|86694|86296|86096|29491
1355439600000|2012-12-13 23:00:00|86775.5|86475.5|86312.5|86012.5|86895|86695|86220|85993.5|26650
1355612400000|2012-12-15 23:00:00|86496|86105|86323|86113|86496|86223.3|86296.5|86096.1|1092
1355698800000|2012-12-16 23:00:00|86325|86115|85407.5|85247.5|86485.2|86317.3|85395|85235|17534
1355785200000|2012-12-17 23:00:00|85407|85247|84613|84453|85783.5|85602|84468|84288.5|29537
1355871600000|2012-12-18 23:00:00|84611.5|84451.5|85075.3|84865.3|85412|85252|84522.5|84346.5|27037
1355958000000|2012-12-19 23:00:00|85051.5|84891.5|84981|84771|85390.4|85230.4|84845.5|84660|23390
1356044400000|2012-12-20 23:00:00|84967|84757|86065|85905|86072.8|85912.8|84880|84695|26740
1356217200000|2012-12-22 23:00:00|85775|85334|85766|85389|85790|85461|85697|85334|183
1356303600000|2012-12-23 23:00:00|85770|85385|86038|85535|86038|85858|85591.4|85363|21159
1356390000000|2012-12-24 23:00:00|86199|85409|85843|85631|86199|85680|85706|85409|75
1356476400000|2012-12-25 23:00:00|85842.5|85632.5|85812.5|85602.5|86044|85860.7|85588|85421|9881
1356562800000|2012-12-26 23:00:00|85806|85596|85085|84789|85984.5|85816.5|84862.5|84667.5|15771
1356649200000|2012-12-27 23:00:00|85055|84822|84900.5|84690.5|85332.8|85151.9|84779.5|84597.5|11706
1356822000000|2012-12-29 23:00:00|84944.5|84704.5|84895.1|84685.1|84945|84745|84850.9|84662|141
1356908400000|2012-12-30 23:00:00|84894.5|84684.5|84680.5|84470.5|85213.4|85053.4|84621|84421.5|11468
1356994800000|2012-12-31 23:00:00|84700|84460|84694|84534|84717.5|84534.4|84668|84439.5|82
1357081200000|2013-01-01 23:00:00|84691|84531|84865|84655|85347|85180.5|84217|84014|20927
1357167600000|2013-01-02 23:00:00|84869|84659|85996|85836|86050.6|85890.6|84848.5|84659|19384
1357254000000|2013-01-03 23:00:00|86021|85811|85717.8|85507.8|86782.5|86622.5|85603.5|85443.5|37161
1357426800000|2013-01-05 23:00:00|85765|85525|85732|85522|85881|85602|85707.5|85516|191
1357513200000|2013-01-06 23:00:00|85702.5|85542.5|85812.5|85602.5|86242.5|86082.5|85666.5|85472.5|32029
1357599600000|2013-01-07 23:00:00|85817|85607|85877.5|85667.5|86172|86012|85621.5|85461.5|28232
1357686000000|2013-01-08 23:00:00|85875.5|85665.5|86056.5|85846.5|86151.8|85991.8|85678.8|85518.8|28735
1357772400000|2013-01-09 23:00:00|86053.5|85843.5|86584.8|86424.8|86945|86785|85724.4|85564.4|37599
1357858800000|2013-01-10 23:00:00|86594.8|86434.8|87280|87120|87677.5|87517.5|86591.5|86399|35800
1358031600000|2013-01-12 23:00:00|87347|87107|87389|87179|87389|87179|87289|87061|473
1358118000000|2013-01-13 23:00:00|87363|87203|87089|86929|87532.8|87327.9|86920.3|86760.3|30374
1358204400000|2013-01-14 23:00:00|87087.5|86927.5|88156.4|87996.4|88327.5|88167.5|86992|86832|33749
1358290800000|2013-01-15 23:00:00|88175.7|87965.7|88133|87923|88868|88708|87891|87731|36781
1358377200000|2013-01-16 23:00:00|88130|87920|88201|88041|88354.8|88194.8|87628|87468|39151
1358463600000|2013-01-17 23:00:00|88200.5|88040.5|88910|88700|89265|89105|88122.5|87940.5|47996
1358636400000|2013-01-19 23:00:00|88860.5|88620.5|88909|88699|88958.6|88759.3|88852|88583|157
1358722800000|2013-01-20 23:00:00|88890|88730|88702|88492|89214|88895.5|88644|88458|35751
1358809200000|2013-01-21 23:00:00|88677|88517|88567.5|88357.5|88759.5|88594.7|88182.5|88022.5|38624
1358895600000|2013-01-22 23:00:00|88572|88362|90751.5|90591.5|90751.5|90591.5|88490.5|88302.5|46271
1358982000000|2013-01-23 23:00:00|90750.5|90590.5|90705|90475|90951.3|90791.3|90293.5|90133.5|46105
1359068400000|2013-01-24 23:00:00|90701|90471|89555|89345|90922.4|90762.4|89421.3|89261.3|39586
1359241200000|2013-01-26 23:00:00|89567|89327|89567|89357|89570|89360|89537|89315|191
1359327600000|2013-01-27 23:00:00|89566|89356|91104.5|90894.5|91692|91532|89473.5|89313.5|36696
1359414000000|2013-01-28 23:00:00|91080|90920|90412.5|90202.5|91377.8|91217.8|90308|90115|33190
1359500400000|2013-01-29 23:00:00|90413|90203|90287.7|90077.7|90901|90741|90106.5|89946.5|34192
1359586800000|2013-01-30 23:00:00|90298.8|90088.8|89674.2|89514.2|90797.8|90637.8|89272.8|89112.8|39938
1359673200000|2013-01-31 23:00:00|89680.9|89520.9|88559|88247|90058.2|89898.2|88383.3|88151|42560
1359846000000|2013-02-02 23:00:00|88620|88380|88722|88512|88770|88560|88620|88347|10171
1359932400000|2013-02-03 23:00:00|88714|88504|89203.5|88993.5|89608.3|89448.3|88467.5|88307.5|39521
1360018800000|2013-02-04 23:00:00|89209.5|88999.5|88302|88142|89571.5|89411.5|88187|87501|42734
1360105200000|2013-02-05 23:00:00|88302.5|88142.5|89159|88949|89461|89301|88302.5|88132.5|43048
1360191600000|2013-02-06 23:00:00|89156|88946|89257|89047|89545|89354|88714.6|88554.6|41770
1360278000000|2013-02-07 23:00:00|89257.5|89047.5|88927.5|88717.5|89579|89407.5|88805.2|88645.2|36261
1360450800000|2013-02-09 23:00:00|89004|88738|88970|88760|89004|88780|88955|88738|296
1360537200000|2013-02-10 23:00:00|88969.5|88759.5|89210|89000|89450.3|89290.3|88805|88645|34097
1360623600000|2013-02-11 23:00:00|89184.5|89024.5|89183.5|89023.5|89988|89828|88887|88727|38719
1360710000000|2013-02-12 23:00:00|89183.3|89023.3|88728.3|88518.3|89321|89151.8|88442.8|88282.8|34707
1360796400000|2013-02-13 23:00:00|88727.5|88517.5|87855.8|87695.8|89251|89091|87798.8|87638.8|33486
1360882800000|2013-02-14 23:00:00|87855.5|87695.5|88628.5|88418.5|88767.5|88599.5|87819.3|87659.3|33164
1361055600000|2013-02-16 23:00:00|88703|88463|88677|88467|88709|88483|88612|88388|562
1361142000000|2013-02-17 23:00:00|88679|88469|89018.5|88858.5|89172.5|89012.5|88310|88150|33464
1361228400000|2013-02-18 23:00:00|89018|88858|88675.5|88515.5|89551|89391|88588|88410.5|39059
1361314800000|2013-02-19 23:00:00|88675.8|88515.8|89191.4|89031.4|89261.8|89101.8|88350|88190|39547
1361401200000|2013-02-20 23:00:00|89187.9|89027.9|89038|88878|89664.5|89504.5|88719.3|88559.3|43131
1361487600000|2013-02-21 23:00:00|89065|88855|88722.5|88562.5|89173|88991.5|88519.8|88350.5|35560
1361660400000|2013-02-23 23:00:00|88735.5|88495.5|88984.8|88824.8|88994.4|88834.4|88722|88482|2091
1361746800000|2013-02-24 23:00:00|88977.3|88817.3|88522|88312|89085|88924|88176.5|88016.5|45118
1361833200000|2013-02-25 23:00:00|88518.5|88308.5|88337|88127|88801.5|88641.5|87877|87717|58275
1361919600000|2013-02-26 23:00:00|88336.5|88126.5|88415.5|88205.5|89007|88847|88222.8|88062.8|62696
1362006000000|2013-02-27 23:00:00|88417|88207|90446.8|90286.8|90658.3|90498.3|88365|88172|44878
1362092400000|2013-02-28 23:00:00|90448|90288|90769.5|90559.5|91197.5|91037.5|90027.3|89867.3|44574
1362265200000|2013-03-02 23:00:00|90788|90548|91012.5|90852.5|91058|90852.5|90788|90548|504
1362351600000|2013-03-03 23:00:00|91001|90841|90861.6|90701.6|91393.3|91233.3|90703.8|90543.8|39369
1362438000000|2013-03-04 23:00:00|90860|90700|90484|90274|91245.3|91085.3|90300.5|90140.5|38439
1362524400000|2013-03-05 23:00:00|90486|90276|91291.5|91131.5|91640.8|91480.8|90171.5|89994.5|40703
1362610800000|2013-03-06 23:00:00|91316.5|91106.5|91542|91332|91962.5|91802.5|90988.8|90828.8|58206
1362697200000|2013-03-07 23:00:00|91542.5|91332.5|91009.5|90799.5|91789.1|91616.5|90700.8|90532.5|64271
1362870000000|2013-03-09 23:00:00|91004|90604|90956.5|90746.5|91045.5|90808.8|90820|90580|556
1362956400000|2013-03-10 23:00:00|90956.3|90746.3|91160.8|90950.8|91821|91661|90865.5|90685.5|40915
1363042800000|2013-03-11 23:00:00|91160.3|90950.3|91772.4|91562.4|92201.3|92041.3|91040.5|90855.5|45228
1363129200000|2013-03-12 23:00:00|91775.4|91565.4|92674.9|92464.9|92839.8|92671|91400|91240|48840
1363215600000|2013-03-13 23:00:00|92675.6|92465.6|91766.5|91556.5|93010.3|92850.3|91702|91520|49782
1363302000000|2013-03-14 23:00:00|91732|91572|91940|91730|92165|91980|91557.5|91390|50404
1363474800000|2013-03-16 23:00:00|92523|92190|92282.4|92072.4|92592.5|92352.5|92251.1|92041.1|1742
1363561200000|2013-03-17 23:00:00|92279.9|92069.9|91837.7|91627.7|92641|92481|91597.5|91437.5|54231
1363647600000|2013-03-18 23:00:00|91845|91635|92825|92615|92953|92787.5|91758.5|91548.5|48780
1363734000000|2013-03-19 23:00:00|92828.5|92618.5|93437.4|93227.4|93487.2|93299|92236.5|92076.5|52288
1363820400000|2013-03-20 23:00:00|93432.4|93222.4|93259|93049|93744.8|93584.8|92925.3|92765.3|39839
1363906800000|2013-03-21 23:00:00|93255.6|93045.6|93100|92890|93681|93521|93003.5|92813|46717
1364079600000|2013-03-23 23:00:00|93287|92999|93289.5|93079.5|93300.5|93090.5|93147|92937|393
1364166000000|2013-03-24 23:00:00|93289|93079|93084|92874|93289.5|93116|92240|92080|49579
1364252400000|2013-03-25 23:00:00|93076|92866|92642|92432|93162|92952|92407|92247|47209
1364338800000|2013-03-26 23:00:00|92637.3|92427.3|92727.5|92517.5|93132.7|92972.7|92550.5|92340.5|44811
1364425200000|2013-03-27 23:00:00|92727|92517|92405|92195|92870.5|92671.5|91784.5|91624.5|57761
1364511600000|2013-03-28 23:00:00|92401|92191|92465.5|92255.5|92704|92494|92292.8|92082.8|5910
1364684400000|2013-03-30 23:00:00|92491|92235|92491.5|92251.5|92634|92352|92361|91554|67
1364767200000|2013-03-31 22:00:00|92487|92247|92037.5|91827.5|92712.5|92552.5|91840.8|91636.5|20083
1364853600000|2013-04-01 22:00:00|92038|91828|92521.5|92311.5|92724.5|92527.5|91807.4|91625.5|43579
1364940000000|2013-04-02 22:00:00|92522|92312|92421.5|92211.5|92669|92499.3|92092.3|91932.3|46625
1365026400000|2013-04-03 22:00:00|92425.5|92215.5|91748|91538|92846.3|92686.3|91446.1|91267|49877
1365112800000|2013-04-04 22:00:00|91752|91542|91083.5|90873.5|92104.1|91915.7|90817.5|90643.5|52552
1365285600000|2013-04-06 22:00:00|91220|90780|91059|90819|91220|90859|91042|90699|52
1365372000000|2013-04-07 22:00:00|91107|90867|89983|89773|91245.2|91056.8|89905|89720|45619
1365458400000|2013-04-08 22:00:00|89957.5|89797.5|89295.5|89085.5|90102.5|89942.5|89167.5|89007.5|45956
1365544800000|2013-04-09 22:00:00|89298|89088|89152.5|88942.5|89676|89491|88922|88730|54128
1365631200000|2013-04-10 22:00:00|89153|88943|89107|88861|89477|89292.5|88658.1|88498.1|57926
1365717600000|2013-04-11 22:00:00|89109.5|88845|89554|89344|89840.8|89664.5|89060.3|88845|43001
1365890400000|2013-04-13 22:00:00|89545|89305|89654|89414|89827|89469|89545|88994|20
1365976800000|2013-04-14 22:00:00|89653.5|89413.5|92545.5|92335.5|92735|92419.5|89519.2|89344.7|60888
1366063200000|2013-04-15 22:00:00|92545|92335|91371|91161|92545.5|92335.5|91153.5|90992.8|54387
1366149600000|2013-04-16 22:00:00|91370|91160|91861.3|91640|92362.1|92177.7|91144.5|90958|68475
1366236000000|2013-04-17 22:00:00|91861.4|91638.8|92024.7|91814.7|92316.3|92106.3|91360.8|91177.8|66914
1366322400000|2013-04-18 22:00:00|92034.5|91824.5|92363.5|92153.5|92689.8|92504.5|91456|91275.5|53493
1366495200000|2013-04-20 22:00:00|92283|92043|92375.5|92135.5|92384|92144|92282.5|92012|72
1366581600000|2013-04-21 22:00:00|92366.5|92126.5|92368.5|92158.5|93210|93028.5|92106.2|91925.3|44308
1366668000000|2013-04-22 22:00:00|92366|92156|92145.8|91935.8|93161.8|92991|92099.8|91912.3|38963
1366754400000|2013-04-23 22:00:00|92143.3|91933.3|91406.8|91196.8|92407.5|92218|91319.7|91132.5|41692
1366840800000|2013-04-24 22:00:00|91417.5|91207.5|91069.5|90859.5|91530.5|91320.5|90634.2|90450|49393
1366927200000|2013-04-25 22:00:00|91086.4|90876.4|91129|90919|91769|91584.5|90713.7|90550|56964
1367100000000|2013-04-27 22:00:00|91253|90825|91081.5|90871.5|91301|91052|91081|90825|203
1367186400000|2013-04-28 22:00:00|91085|90875|90005|89795|91305.5|91095.5|89516|89354.5|47967
1367272800000|2013-04-29 22:00:00|90002.7|89792.7|89917.7|89757.7|90500|90324.3|89570.1|89387.8|57415
1367359200000|2013-04-30 22:00:00|89954.5|89794.5|90399.5|90189.5|90720.5|90540.8|89504.2|89322.5|47267
1367445600000|2013-05-01 22:00:00|90383.5|90173.5|89607.5|89397.5|90743.5|90570|89366.8|89156.8|49505
1367532000000|2013-05-02 22:00:00|89579|89369|89200|88990|89902|89717|89092.5|88912.3|43104
1367704800000|2013-05-04 22:00:00|89451|88811|89324|89072|89478|89072|88005|87655|27
1367791200000|2013-05-05 22:00:00|89323.5|89056|90028.5|89818.5|90378.8|90197.8|89207.5|88992.5|33323
1367877600000|2013-05-06 22:00:00|90041|89831|90503|90293|90753.5|90575|89909|89699|36432
1367964000000|2013-05-07 22:00:00|90501.5|90291.5|90163|89953|90920.5|90742|89987.3|89799.3|37743
1368050400000|2013-05-08 22:00:00|90165|89955|90500|90110|90828|90600.5|89683.5|89523.5|38800
1368136800000|2013-05-09 22:00:00|90411|90131|91406|90957|91544|91368|90243.5|90033.5|54579
1368309600000|2013-05-11 22:00:00|91200|91010|91394|91066|91463|91183|91150|90910|198
1368396000000|2013-05-12 22:00:00|91302|91062|91718|91508|91818.4|91615|90833.8|90673.8|36944
1368482400000|2013-05-13 22:00:00|91726|91516|92414.8|92204.8|92582.2|92395.5|91308.8|91126.1|41736
1368568800000|2013-05-14 22:00:00|92415.8|92205.8|92874.6|92664.6|93368|93192|92257.3|92048|49374
1368655200000|2013-05-15 22:00:00|92873.8|92663.8|93300.5|93090.5|93938.5|93752.5|92524.4|92316|49474
1368741600000|2013-05-16 22:00:00|93259|93049|94153|93943|94506.2|94326.2|93189.3|92979.3|48235
1368914400000|2013-05-18 22:00:00|94195|93955|94171|93961|94289|93961.5|94171|93925|15
1369000800000|2013-05-19 22:00:00|94147.8|93937.8|94522|94312|94969.8|94790.8|93913.7|93738.5|40161
1369087200000|2013-05-20 22:00:00|94520.2|94310.2|95637|95427|96207.2|96032|94311.8|94119|54141
1369173600000|2013-05-21 22:00:00|95632.7|95422.7|95861.2|95651.2|96057|95866.5|94359.8|94175.5|59294
1369260000000|2013-05-22 22:00:00|95959|95703|95600|95200|97025.9|96858.5|95202.2|95030.2|73936
1369346400000|2013-05-23 22:00:00|95573|95223|95863|95653|96170|95960|95219.3|95035|66170
1369519200000|2013-05-25 22:00:00|96011|95738|96043|95716|96059|95747|95866|95472|58
1369605600000|2013-05-26 22:00:00|96049|95710|96157.4|95907.6|96392.3|96206.1|95734|95413.5|20854
1369692000000|2013-05-27 22:00:00|96146|95919.3|97955|97745|98177|97967|96029.5|95819.5|53196
1369778400000|2013-05-28 22:00:00|97947.1|97737.1|98297.6|97981|98684.4|98492.4|97711.5|97523|57733
1369864800000|2013-05-29 22:00:00|98365.2|98015.2|100503.1|100293.1|101031.2|100846.8|97867.8|97672.2|61981
1369951200000|2013-05-30 22:00:00|100503.6|100293.6|101070|100615.1|102953|102750.7|100328|100118|64680
1370124000000|2013-06-01 22:00:00|100874|100634|100730|100477|100898|100658|100721.5|100431|134
1370210400000|2013-06-02 22:00:00|100731|100471|98311.3|98101.3|101028.5|100868.5|98113.7|97926.2|57288
1370296800000|2013-06-03 22:00:00|98283.5|98073.5|98405|98195|98790|98580|96706.8|96546.8|50598
1370383200000|2013-06-04 22:00:00|98404.9|98194.9|100078.7|99868.7|100531.5|100349|97972.5|97762.5|68131
1370469600000|2013-06-05 22:00:00|100080.5|99870.5|98823.9|98613.9|101000.5|100810.5|98515.2|98301|53416
1370556000000|2013-06-06 22:00:00|98827.4|98617.4|99704.3|99484|100807.3|100647.3|98675.1|98473.2|66492
1370728800000|2013-06-08 22:00:00|100342|99928|100779|100569|101099|100859|100342|99928|485
1370815200000|2013-06-09 22:00:00|100799|100589|101898.7|101688.7|102503|102333.6|100588.5|100291|44284
1370901600000|2013-06-10 22:00:00|101898.5|101688.5|100882.9|100672.9|103690.3|103529.3|100406.3|100222|59600
1370988000000|2013-06-11 22:00:00|100910.4|100679|101189.5|100979.5|102244.5|102034.5|99382.5|99222.5|49670
1371074400000|2013-06-12 22:00:00|101188|100978|98588.9|98323|101552|101357.4|98346|98140.6|48514
1371160800000|2013-06-13 22:00:00|98636|98300|99639|99269|100020|99838.6|98360|98177.5|41164
1371333600000|2013-06-15 22:00:00|99692|99416|99709|99454|99754|99514|99427|99061|104
1371420000000|2013-06-16 22:00:00|99632.5|99422.5|99857|99634|100028.5|99840|98569.2|98389.8|36380
1371506400000|2013-06-17 22:00:00|99855.1|99549|100205|99956|101081|100678.5|99655.5|99464.2|39248
1371592800000|2013-06-18 22:00:00|100177.5|99961|102081.5|101871.5|102202|101992|99162.2|98988.2|37449
1371679200000|2013-06-19 22:00:00|102079|101869|102343.7|102133.7|103360|103182|101846|101636|62742
1371765600000|2013-06-20 22:00:00|102354.2|102144.2|101730.5|101520.5|102898.9|102533|101511.5|101321.8|36332
1371938400000|2013-06-22 22:00:00|102434|102152|102426|102216|102469|102216|102421|102152|16
1372024800000|2013-06-23 22:00:00|102423|102213|100827|100617|103084.8|102915.5|100446.5|100267.5|40428
1372111200000|2013-06-24 22:00:00|100827.1|100617.1|101171.5|100850|101362.8|101171.3|99326.8|99146|53416
1372197600000|2013-06-25 22:00:00|101199|100873|101147.7|100937.7|101626.5|101431.5|100290|100114.8|44318
1372284000000|2013-06-26 22:00:00|101155|100945|99550.5|99340.5|101155|100945|99158|98969.5|52669
1372370400000|2013-06-27 22:00:00|99554.5|99344.5|98905.5|98695.5|100505|100319|98729.4|98519.4|45278
1372543200000|2013-06-29 22:00:00|99096|98485|99203|98898|99329|98898|99096|98485|91
1372629600000|2013-06-30 22:00:00|99194|98896.5|99306|99086|99596.5|99424|98636.2|98426.2|38198
1372716000000|2013-07-01 22:00:00|99322.5|99112.5|100091|99848|100267.3|100057.3|98734.3|98565.3|57238
1372802400000|2013-07-02 22:00:00|100096|99853|101107.5|100567.5|101301.3|101140.7|99886.3|99707.9|62739
1372888800000|2013-07-03 22:00:00|101085|100588|100488.5|100199.7|101107.5|100868.3|99873.7|99713.7|47842
1372975200000|2013-07-04 22:00:00|100472.5|100217.5|102220|101959|102270.8|102077.6|99934|99734.5|54215
1373148000000|2013-07-06 22:00:00|102133|101893|101973|101928|102133|101956|101966.5|101893|68
1373234400000|2013-07-07 22:00:00|101975|101930|101740.2|101530.2|103085|102901.2|101597.3|101422.5|59324
1373320800000|2013-07-08 22:00:00|101739.4|101529.4|100494|100095.7|101813|101600|100131.3|99921.3|54741
1373407200000|2013-07-09 22:00:00|100478.5|100142.5|99410.9|99200.9|100906.3|100724.9|99276.5|99065|50155
1373493600000|2013-07-10 22:00:00|99408.5|99198.5|99902|99644.6|100838.8|100652.8|98739|98529|58029
1373580000000|2013-07-11 22:00:00|99928.5|99589|100002|99672|100715|100524|99568.7|99388.1|39554
1373752800000|2013-07-13 22:00:00|99995|99755|100002|99547|100019|99755|99980|99481|22
1373839200000|2013-07-14 22:00:00|100000.5|99589|99011.3|98801.3|100013.6|99803.6|98788.9|98592.2|34087
1373925600000|2013-07-15 22:00:00|99002.5|98698.3|98706|98475|99433.3|99254.8|97827.2|97642.2|39541
1374012000000|2013-07-16 22:00:00|98698|98474|98337.6|98127.6|99677.8|99501.3|98104.5|97911.8|51289
1374098400000|2013-07-17 22:00:00|98350.5|98140.5|99379.5|99169.5|99682.3|99504.2|98181.7|98001|38975
1374184800000|2013-07-18 22:00:00|99353.5|99143.5|98830|98580|99545|99235.5|98488|98328|29731
1374357600000|2013-07-20 22:00:00|98922|98535|98906|98551|98922|98551|98906|98535|3
1374444000000|2013-07-21 22:00:00|98861|98507.9|98223.5|98013.5|98872.5|98551|97914.3|97736|35515
1374530400000|2013-07-22 22:00:00|98211.8|98001.8|96918.3|96708.3|98639.5|98467.3|96854.3|96644.3|38666
1374616800000|2013-07-23 22:00:00|96918|96690.5|97745.2|97535.2|98295.2|98108.4|96216.3|96032.5|55950
1374703200000|2013-07-24 22:00:00|97763.2|97553.2|97337|97029|98484.3|98300.3|96889|96679|62542
1374789600000|2013-07-25 22:00:00|97381|97069|97968|97619.5|98264|98071|96896.5|96712|43035
1374962400000|2013-07-27 22:00:00|97920|97642|98027|97569|98149|97707|97789.5|97470|379
1375048800000|2013-07-28 22:00:00|98033|97610|98062.5|97652.5|98551|98365|97724|97488|37289
1375135200000|2013-07-29 22:00:00|98057|97636.1|98137|97912|98989|98796|97975|97632|61459
1375221600000|2013-07-30 22:00:00|98189|97922|98789|98505.4|99584|99406|98125.3|97904|54559
1375308000000|2013-07-31 22:00:00|98778|98421|99919|99619|100067.5|99874.8|98617.5|98421|42339
1375394400000|2013-08-01 22:00:00|99918.1|99619|98509.5|98299.5|100562|100352|98412.3|98222.5|50703
1375567200000|2013-08-03 22:00:00|98539|98261|98555|98288|98661|98308|98494|98254|110
1375653600000|2013-08-04 22:00:00|98552|98284|98507.2|98297.2|98842|98654.5|98022.8|97844|31273
1375740000000|2013-08-05 22:00:00|98506.7|98296.7|99465|99248|99560|99364.5|98327|98160|43407
1375826400000|2013-08-06 22:00:00|99441|99231|99536|99297|99792|99564.8|98842.5|98682.5|37800
1375912800000|2013-08-07 22:00:00|99531.6|99289|98434.2|98224.2|99692|99482|98148.3|97977.5|46202
1375999200000|2013-08-08 22:00:00|98434.9|98224.9|98379.8|98169.8|98557|98347|97373.5|97197|27600
1376172000000|2013-08-10 22:00:00|98376.5|98136.5|98402|97974|98426|98136.5|98280.5|97389.5|165
1376258400000|2013-08-11 22:00:00|98408|97968|98988.4|98778.4|99081|98871|97849.5|97583|44203
1376344800000|2013-08-12 22:00:00|98959.5|98712|99974.7|99625.4|100074|99909|98774.2|98586.8|43143
1376431200000|2013-08-13 22:00:00|99902.1|99691|99827.5|99617.5|100254|100069.5|99318.1|99125.9|35577
1376517600000|2013-08-14 22:00:00|99829.5|99619.5|100038.3|99726.6|100650.2|100484.1|98971.5|98811.5|38235
1376604000000|2013-08-15 22:00:00|99907.5|99697.5|100986.7|100776.7|101042|100809.4|99723.9|99537.1|37700
1376776800000|2013-08-17 22:00:00|100884|100606|100832|100448|101045|100645|100615.5|100350|125
1376863200000|2013-08-18 22:00:00|100834|100468|102131|101873.1|102235.6|102035|100545.5|100262.5|33074
1376949600000|2013-08-19 22:00:00|102131.9|101920.1|101686.7|101476.7|102365.5|102196|101264.8|101102|46468
1377036000000|2013-08-20 22:00:00|101691.2|101481.2|103837.5|103627.5|104143|103862.5|101513.5|101303.5|46674
1377122400000|2013-08-21 22:00:00|103862.5|103652.5|102826|102586.3|104528.9|104351.9|102559.6|102365.3|52236
1377208800000|2013-08-22 22:00:00|102817|102596|102554|102328.7|102925.1|102730.2|101759.9|101565.5|43776
1377381600000|2013-08-24 22:00:00|102570.5|102330.5|102713|102478.5|102850|102594|102439|101791|214
1377468000000|2013-08-25 22:00:00|102712|102477.5|103381|103147.5|103686.5|103506.8|102171.5|102011.5|23104
1377554400000|2013-08-26 22:00:00|103376|103148|104107.5|103842.5|104482.8|104317.3|103261.3|103051.3|54330
1377640800000|2013-08-27 22:00:00|104102.8|103842.1|103327.4|103024.1|105212.3|105002.3|102833|102623|49332
1377727200000|2013-08-28 22:00:00|103339.3|103012|103689.4|103363|103923|103612|102832.1|102650.3|72296
1377813600000|2013-08-29 22:00:00|103700.2|103362|102915.1|102683|103797|103585|102173|102013|84161
1377986400000|2013-08-31 22:00:00|102747|102420|102592.6|102382.6|102942|102496|102582.4|102341|83
1378072800000|2013-09-01 22:00:00|102617.6|102407.6|102799.8|102589.8|102993|102783|101623.9|101463.9|30916
1378159200000|2013-09-02 22:00:00|102792.8|102582.8|103405|103195|103568.5|103395.4|102541.5|102352|49052
1378245600000|2013-09-03 22:00:00|103410|103200|102618.7|102366.4|103565.1|103380|102195.5|102019.9|44888
1378332000000|2013-09-04 22:00:00|102614.1|102366|102485|102275|103246.3|103086.3|101973.7|101813.7|53559
1378418400000|2013-09-05 22:00:00|102480|102270|100329|100004|102577.7|102316.5|100090.3|99901|47524
1378591200000|2013-09-07 22:00:00|100307|99994|100366|100108|100375|100117|100267|99958|152
1378677600000|2013-09-08 22:00:00|100361|100103|99713.1|99503.1|100515|100355|99597.5|99405.9|41383
1378764000000|2013-09-09 22:00:00|99717.6|99507.6|100000|99790|100673.7|100513.7|99506|99339|38731
1378850400000|2013-09-10 22:00:00|100005.1|99795.1|98817.7|98607.7|100442.2|100282.2|98631.1|98435|54481
1378936800000|2013-09-11 22:00:00|98829.9|98619.9|99821|99611|99859.4|99663.9|98766.3|98580|47483
1379023200000|2013-09-12 22:00:00|99817.5|99607.5|99496|99127|100038|99878|99211.3|99025.3|50063
1379196000000|2013-09-14 22:00:00|99521|99085|98923.9|98713.9|99547|99085|98898|98705.5|706
1379282400000|2013-09-15 22:00:00|98907.2|98697.2|98240|98022.1|98931|98732.5|97492.8|97332.8|40192
1379368800000|2013-09-16 22:00:00|98272|98020.5|98129.5|97969.5|98676.8|98491|98005.6|97845.6|33596
1379455200000|2013-09-17 22:00:00|98155.2|97945.2|95876.8|95666.8|98573|98396|95660|95459.4|37898
1379541600000|2013-09-18 22:00:00|95878|95668|97352.5|96968|97524|97364|95561.2|95380.9|55805
1379628000000|2013-09-19 22:00:00|97348|96963.5|99062.5|98759|99407.1|99207.6|96829|96661.3|38092
1379800800000|2013-09-21 22:00:00|99062|98598|98948|98666|99383|98850|98910.1|98596|247
1379887200000|2013-09-22 22:00:00|99012|98648|98487.5|98251.6|99126|98906|98170|98010|30640
1379973600000|2013-09-23 22:00:00|98455.8|98245.8|98842.6|98632.6|99058|98893.5|98192.7|98029|28684
1380060000000|2013-09-24 22:00:00|98843.6|98633.6|99963.3|99753.3|100063.9|99890.5|98356.5|98196.5|35642
1380146400000|2013-09-25 22:00:00|99956.8|99746.8|100005|99795|100391.6|100218.6|99468.3|99308.3|46136
1380232800000|2013-09-26 22:00:00|100005.2|99795.2|101056|100556|101765.4|101605.4|99817.7|99625.3|41784
1380405600000|2013-09-28 22:00:00|101394.5|101154.5|101383.1|101173.1|101428|101195|101173.5|100894|264
1380492000000|2013-09-29 22:00:00|101381.6|101171.6|100398.8|100188.8|101653.3|101493.3|100225.9|100056.5|42992
1380578400000|2013-09-30 22:00:00|100398.5|100188.5|101293.3|101083.3|101502.7|101307.5|99660.5|99500.5|53378
1380664800000|2013-10-01 22:00:00|101289.3|101079.3|100040.1|99830.1|101660|101470.8|99992.6|99816.6|47718
1380751200000|2013-10-02 22:00:00|100007.7|99847.7|100408.5|100198.5|101056.4|100896.4|99944.9|99775.5|51397
1380837600000|2013-10-03 22:00:00|100395|100185|99981.8|99771.8|100719|100559|99856|99662|30145
1381010400000|2013-10-05 22:00:00|100107|99794|100005.1|99795.1|100158|99825.2|100005.1|99757|166
1381096800000|2013-10-06 22:00:00|100005|99795|100155|99945|100571.5|100410|99752.3|99590|28695
1381183200000|2013-10-07 22:00:00|100168.9|99958.9|100065.1|99855.1|100247.2|100065.1|99241.6|99064|46882
1381269600000|2013-10-08 22:00:00|100062.5|99852.5|99700|99490|100287|100100.6|99559.6|99352.5|59833
1381356000000|2013-10-09 22:00:00|99700.5|99490.5|99162|98947|100146.1|99883.7|98892.5|98711.4|54152
1381442400000|2013-10-10 22:00:00|99180|98940.6|99071|98711|99530.8|99354.9|98749.3|98571|46044
1381615200000|2013-10-12 22:00:00|99434|98866|99238|99015|99470|99230|99206|98845|231
1381701600000|2013-10-13 22:00:00|99304|99012|99335.1|99125.1|99765.3|99605.3|98955.8|98795.8|27863
1381788000000|2013-10-14 22:00:00|99335|99125|99811.5|99593.4|99941.6|99745.9|98968.6|98790|40795
1381874400000|2013-10-15 22:00:00|99811.7|99597|98677.6|98467.6|99948|99766.8|98669.9|98459.9|50786
1381960800000|2013-10-16 22:00:00|98682.5|98472.5|98342.6|98132.6|98892|98732|98068.5|97864.5|43191
1382047200000|2013-10-17 22:00:00|98342.5|98132.5|98063|97853|98748|98584.2|97511.8|97328.8|36666
1382220000000|2013-10-19 22:00:00|98128.4|97568.4|98002.8|97792.8|98322.5|97856.5|97898.8|97568.4|30
1382306400000|2013-10-20 22:00:00|98000.8|97790.8|98522.5|98312.5|98647.6|98458.8|97859.8|97680.5|26529
1382392800000|2013-10-21 22:00:00|98506.8|98296.8|97487.3|97277.3|98953.5|98787.3|97279.5|97076.1|39840
1382479200000|2013-10-22 22:00:00|97497.1|97287.1|98042.6|97832.6|98333|98150.7|97395|97185|33666
1382565600000|2013-10-23 22:00:00|98040.6|97830.6|97615|97405|98074|97913.1|97564.6|97365.6|40352
1382652000000|2013-10-24 22:00:00|97633.9|97423.9|98379.5|98169.5|98671.5|98485|97622|97412|47832
1382824800000|2013-10-26 22:00:00|98236|97996|98276.2|98066.2|98297.9|98072.9|98213|97973|435
1382914800000|2013-10-27 23:00:00|98275.2|98065.2|98359.3|98149.3|98624.3|98458|97857.3|97697.3|34092
1383001200000|2013-10-28 23:00:00|98358.8|98148.8|98987.9|98777.9|99082.8|98885.9|98310.8|98120|34021
1383087600000|2013-10-29 23:00:00|98985.9|98775.9|99602.6|99392.6|99898.5|99688.5|98436.5|98255.8|37670
1383174000000|2013-10-30 23:00:00|99586.2|99376.2|100835|100625|100850.3|100640.3|99238.5|99053.3|52873
1383260400000|2013-10-31 23:00:00|100816.4|100606.4|102085|101805|102270.8|102110.8|100230.3|100070.3|51979
1383433200000|2013-11-02 23:00:00|102044|101755|101915|101705|102087|101847|101880|101647|206
1383519600000|2013-11-03 23:00:00|101932.4|101722.4|101522.5|101264.6|102232.8|102045|101245.4|101035.4|32104
1383606000000|2013-11-04 23:00:00|101523|101265|102350.7|102140.7|102766.4|102587|101355.9|101178.9|42820
1383692400000|2013-11-05 23:00:00|102367.7|102157.7|102705.4|102495.4|103067.5|102886|101900.4|101740.4|39177
1383778800000|2013-11-06 23:00:00|102721.4|102511.4|103010.5|102755.7|103360.5|103175.5|102337|102154.5|49758
1383865200000|2013-11-07 23:00:00|103045.5|102749.1|103388.8|103127.2|104136.1|103951|102333.3|102138.5|45787
1384038000000|2013-11-09 23:00:00|103670|103280|103555|103345|103705|103465|103544|103240|66
1384124400000|2013-11-10 23:00:00|103557.2|103347.2|103965|103753.1|104162.2|103978.5|103216.2|103029.3|30593
1384210800000|2013-11-11 23:00:00|103961.3|103751.3|103795|103479.5|104690.4|104506.6|103563|103369|41512
1384297200000|2013-11-12 23:00:00|103802|103499.5|102950|102740|103888|103698.5|102797.5|102587.5|32624
1384383600000|2013-11-13 23:00:00|102950.4|102740.4|102063|101853|103674.5|103501.2|101861.8|101673.3|38655
1384470000000|2013-11-14 23:00:00|102062.8|101852.8|101775.5|101565.5|102453.6|102276.3|101291.2|101131.2|29373
1384642800000|2013-11-16 23:00:00|101895|101530|101809|101593|101948|101642|101757|101466.1|389
1384729200000|2013-11-17 23:00:00|101855|101581|101510.9|101266|101939|101738.7|100914.2|100727.5|36390
1384815600000|2013-11-18 23:00:00|101511|101230|101907.3|101697.3|102322.5|102151.4|100927.3|100767.3|41328
1384902000000|2013-11-19 23:00:00|101908.7|101698.7|101706|101419.1|102367.5|102175.7|100599.5|100425|43733
1384988400000|2013-11-20 23:00:00|101701|101428|101456.8|101183.3|102040.4|101852.7|101159|100977.8|52645
1385074800000|2013-11-21 23:00:00|101451|101185|100874.2|100664.2|101667.5|101507.5|100707.2|100510|41447
1385247600000|2013-11-23 23:00:00|100858.8|100538.1|100851|100641|101000.6|100674.2|100825.8|100488.7|168
1385334000000|2013-11-24 23:00:00|100850|100626|101115.2|100905.2|101277.2|101072.6|100353|100193|30207
1385420400000|2013-11-25 23:00:00|101111.4|100901.4|101459|101174.5|101791.1|101614|100820.7|100635.5|34112
1385506800000|2013-11-26 23:00:00|101474|101174|102396|102186|102541.9|102333.4|101226.5|101045.5|37355
1385593200000|2013-11-27 23:00:00|102399.8|102189.8|102090.1|101880.1|102668.3|102508.3|101932|101760.1|26012
1385679600000|2013-11-28 23:00:00|102090.3|101880.3|101852.2|101638.3|102493.2|102314.4|101698.1|101510.3|30097
1385852400000|2013-11-30 23:00:00|102117|101729|101928.5|101718.5|102118|101769.8|101928.5|101633|164
1385938800000|2013-12-01 23:00:00|101931.5|101721.5|102861.6|102651.6|102989|102811.3|101358.8|101173.8|33769
1386025200000|2013-12-02 23:00:00|102861.7|102651.7|103402.5|103192.5|104023.1|103850.4|102816.2|102606.2|39120
1386111600000|2013-12-03 23:00:00|103425.5|103215.5|104445|104212|105039|104856.8|103401.4|103191.4|40187
1386198000000|2013-12-04 23:00:00|104460.6|104215|104743.3|104533.3|105480.8|105312.3|104136.8|103952.8|47098
1386284400000|2013-12-05 23:00:00|104743.2|104533.2|103404.7|103194.7|105922.5|105762.5|103121|102953.8|50139
1386457200000|2013-12-07 23:00:00|103434|103116|103354.6|103144.6|103439|103150|103317|103046|223
1386543600000|2013-12-08 23:00:00|103351.6|103141.6|103993|103783|104065|103882.5|103053.5|102893.5|32913
1386630000000|2013-12-09 23:00:00|103973.5|103678.9|103640|103409.5|104023.8|103813.8|102798.3|102623.5|42139
1386716400000|2013-12-10 23:00:00|103649|103411.5|104028|103818|104221.1|104046.9|103415.3|103237.3|39551
1386802800000|2013-12-11 23:00:00|104029|103819|103990|103780|104625.9|104435.9|103532.5|103343|46202
1386889200000|2013-12-12 23:00:00|104037|103827|103085.4|102875.4|104472|104262|102842.8|102672.1|44096
1387062000000|2013-12-14 23:00:00|103134.4|102820|103051.5|102841.5|103134.4|102868.5|102924.5|102697.5|213
1387148400000|2013-12-15 23:00:00|103055|102845|103175|102685|103546.3|103361.3|102717|102529.8|31297
1387234800000|2013-12-16 23:00:00|103128|102668|103565|103405|103825.1|103661.8|102855|102637|42439
1387321200000|2013-12-17 23:00:00|103554.8|103394.8|103520|103360|104126.4|103904.7|102280|102081.5|51423
1387407600000|2013-12-18 23:00:00|103524|103364|104029|103758.5|104468|104308|103314.8|103132.3|51826
1387494000000|2013-12-19 23:00:00|104032|103744|103725.6|103515.6|104839.9|104679.9|103275|103065|48055
1387666800000|2013-12-21 23:00:00|103729|103134|103701|103186|103736|103311.5|103505|103100|201
1387753200000|2013-12-22 23:00:00|103699|103140.5|103520|103310|103811.3|103649.3|103097.6|102937.6|28727
1387839600000|2013-12-23 23:00:00|103520.9|103310.9|103421|103166|103762.6|103576.5|103299|103119|17740
1387926000000|2013-12-24 23:00:00|103538|103115|103390|103150|103538|103282.5|103365|103049|71
1388012400000|2013-12-25 23:00:00|103402.5|103162.5|103680.5|103378.5|103767|103591|103349.8|103149.7|14015
1388098800000|2013-12-26 23:00:00|103679|103381|105285.8|105075.8|105598|105336.3|103449.5|103242.5|28463
1388271600000|2013-12-28 23:00:00|105492.5|105252.5|105478|105268|105557|105276|105416.1|105140|160
1388358000000|2013-12-29 23:00:00|105478.6|105268.6|104217.4|104007.4|105528.8|105341|104164|103954|30436
1388444400000|2013-12-30 23:00:00|104206|103996|105184|104822|105780.4|105602.4|104192|103982|25733
1388530800000|2013-12-31 23:00:00|105439|104724|105356|104807|105535|104969|105220|104599|335
1388617200000|2014-01-01 23:00:00|105384.5|104780.6|106974.8|106764.8|107079|106894|104841.7|104643|37624
1388703600000|2014-01-02 23:00:00|106957|106747|107298.5|106752|107298.5|106838.5|105827.3|105667.3|42101
1388876400000|2014-01-04 23:00:00|106990|106115|106767.8|106557.8|107025|106620|106757.3|106115|93
1388962800000|2014-01-05 23:00:00|106765.3|106555.3|106461.1|106203|107432.5|107254.3|106387.3|106125|36008
1389049200000|2014-01-06 23:00:00|106459|106231|106526|106316|106832|106660.3|105998.4|105838.4|46535
1389135600000|2014-01-07 23:00:00|106530|106320|107827.6|107617.6|107993.8|107813|106308|106128.8|57487
1389222000000|2014-01-08 23:00:00|107823.8|107613.8|108091.3|107881.3|108448.8|108268.8|107446|107236|62903
1389308400000|2014-01-09 23:00:00|108060|107850|106509.3|106299.3|108220.2|108041.7|106493.5|106299.3|64206
1389481200000|2014-01-11 23:00:00|106770|106380|106689|106471|106805|106488|106682.5|106345|154
1389567600000|2014-01-12 23:00:00|106686.5|106470|108199.5|107989.5|108522.7|108312.7|106467.5|106278|52395
1389654000000|2014-01-13 23:00:00|108206.3|107996.3|108479.5|108198|109029.1|108869.1|107988.5|107801|59476
1389740400000|2014-01-14 23:00:00|108467.5|108199|108917.5|108707.5|109413.6|109253.6|108345|108135|59296
1389826800000|2014-01-15 23:00:00|108915.5|108705.5|109038|108818|109702.6|109531.4|108577.7|108417.7|57995
1389913200000|2014-01-16 23:00:00|109040.8|108821|108806.9|108596.9|109273|109087.8|108312.4|108152.4|48230
1390086000000|2014-01-18 23:00:00|109178|108718|108938|108718|109178|108843.5|108915.5|108691.8|144
1390172400000|2014-01-19 23:00:00|108936|108716|108568.7|108358.7|109113.5|108938.8|108216.5|108039.8|31648
1390258800000|2014-01-20 23:00:00|108558|108348|108465|108245|108898.5|108723.3|108019.3|107838|51573
1390345200000|2014-01-21 23:00:00|108450.5|108240.5|108771.4|108561.4|109065.5|108876|108130|107961|49524
1390431600000|2014-01-22 23:00:00|108775.7|108565.7|110045.1|109835.1|110620.5|110410.5|108757.5|108547.5|76451
1390518000000|2014-01-23 23:00:00|110044.4|109834.4|111033|110620.5|112053.5|111875|109842.5|109632.5|65225
1390690800000|2014-01-25 23:00:00|111209|110683|111247.2|111037.2|111330|111066.3|111072|110637|241
1390777200000|2014-01-26 23:00:00|111249.2|111039.2|111255.9|111045.9|112647.7|112463|111070.7|110891.5|67015
1390863600000|2014-01-27 23:00:00|111258.4|111048.4|109481|109271|111355|111145|109267.5|109062.5|62405
1390950000000|2014-01-28 23:00:00|109475.7|109265.7|113182.3|112920|113951|113715.8|109124.8|108937.5|84997
1391036400000|2014-01-29 23:00:00|113182.1|112912.7|112193|111983|114000.7|113835|111316|111142|70673
1391122800000|2014-01-30 23:00:00|112196.5|111986.5|111383|111048|113533.6|113357.2|110834|110646.3|71586
1391295600000|2014-02-01 23:00:00|111494|111147|111379.2|111169.2|111610|111314|111378.7|111034|217
1391382000000|2014-02-02 23:00:00|111405|111093|112766.7|112556.7|112927.5|112735.2|110701.8|110522|57050
1391468400000|2014-02-03 23:00:00|112757.8|112547.8|111030|110870|112762.4|112562.2|110761|110591.5|67363
1391554800000|2014-02-04 23:00:00|111032.5|110872.5|111347.5|111137.5|111913.7|111739.4|110699.6|110539.6|64548
1391641200000|2014-02-05 23:00:00|111335|111125|110502.5|110292.5|111822.5|111657|109846.8|109686.8|57191
1391727600000|2014-02-06 23:00:00|110504.3|110294.3|110682.3|110472.3|111387.5|111177.5|109449|109265.4|60069
1391900400000|2014-02-08 23:00:00|110870|110530|110905|110520|110940|110547|110796|110359|50
1391986800000|2014-02-09 23:00:00|110898|110542|111477|111216.8|111720.1|111560.1|110492|110298.3|48152
1392073200000|2014-02-10 23:00:00|111494|111211.4|109772.8|109562.8|111762.4|111585.7|109643|109483|72855
1392159600000|2014-02-11 23:00:00|109767.8|109557.8|110195|109985|110538.5|110366.3|109373.2|109213.2|67516
1392246000000|2014-02-12 23:00:00|110192.5|109982.5|109777.3|109567.3|111310.5|111150.5|109702.6|109498.5|61840
1392332400000|2014-02-13 23:00:00|109776.8|109566.8|108638|108393|110336|110158.2|108511.6|108301.6|57081
1392505200000|2014-02-15 23:00:00|108664|108424|108666.4|108456.4|108708|108471|108641|108361|186
1392591600000|2014-02-16 23:00:00|108655.4|108445.4|108342.6|108132.6|108990|108788.4|108281|108095.5|33191
1392678000000|2014-02-17 23:00:00|108342.9|108132.9|108824.9|108535.1|109107.5|108934.3|108319|108131.5|50442
1392764400000|2014-02-18 23:00:00|108825.2|108552|110545|110335|110764.9|110554.9|108701.5|108534.7|86470
1392850800000|2014-02-19 23:00:00|110539.1|110329.1|110092.5|109882.5|111175.6|111015.6|109942.4|109782.4|66620
1392937200000|2014-02-20 23:00:00|110095|109885|109457.8|109247.8|110620.8|110427.9|109226.2|109019.8|59350
1393110000000|2014-02-22 23:00:00|109543|109207|109544|109238|109736|109252|109479|109020|305
1393196400000|2014-02-23 23:00:00|109502|109196|108060.8|107850.8|110050|109885.7|107625.3|107415.3|68773
1393282800000|2014-02-24 23:00:00|108070.3|107860.3|107463.3|107253.3|108639.8|108459|107081.3|106921.3|65454
1393369200000|2014-02-25 23:00:00|107459|107249|108385.1|108175.1|108699|108508.9|106910.2|106737|72314
1393455600000|2014-02-26 23:00:00|108390.8|108180.8|107101|106891|108779.4|108570.1|106965.5|106755.5|58148
1393542000000|2014-02-27 23:00:00|107097.5|106887.5|107666.7|107456.7|107814.3|107604.3|106663.5|106501|49711
1393714800000|2014-03-01 23:00:00|108403.9|108004.7|108254|108039|108403.9|108074.3|108082.2|107864.4|468
1393801200000|2014-03-02 23:00:00|108256|108038.6|109052.5|108808|109451.3|109283.7|107538.3|107373.7|56071
1393887600000|2014-03-03 23:00:00|109053.3|108807|107652.8|107442.8|109154.2|108944.2|107585.2|107388.7|52401
1393974000000|2014-03-04 23:00:00|107655|107445|106925|106640.2|107983.1|107798.4|106711.8|106516.2|49086
1394060400000|2014-03-05 23:00:00|106841.9|106651.6|106230|106020|107276.1|107093.1|105970.8|105780.4|55394
1394146800000|2014-03-06 23:00:00|106230.1|106020.1|107472.5|107212.5|107586.5|107400.5|106129.6|105969.6|49599
1394319600000|2014-03-08 23:00:00|107747|107485|107614|107243.8|107844|107554|107589|107195.9|146
1394406000000|2014-03-09 23:00:00|107602|107220|107717.1|107507.1|107966|107757.5|107223|107045|38832
1394492400000|2014-03-10 23:00:00|107722.6|107512.6|108624.8|108414.8|108892.5|108698.5|107266.8|107082.8|56090
1394578800000|2014-03-11 23:00:00|108603.4|108393.4|108153.2|107943.2|109736|109555|107961.9|107751.9|63369
1394665200000|2014-03-12 23:00:00|108153.7|107943.7|108048|107820|108470|108260|107059.5|106899.5|68865
1394751600000|2014-03-13 23:00:00|108049|107821|106978|106753|108453.4|108243.4|106686.5|106476.5|53713
1394924400000|2014-03-15 23:00:00|107269|106661|107173|106963|107301|106981.5|106975|106420|545
1395010800000|2014-03-16 23:00:00|107174|106964|107807|107597|108060.5|107850.5|106726.5|106566.5|52003
1395097200000|2014-03-17 23:00:00|107806|107596|107505|107295|107891.5|107727.6|107097.3|106937.3|50807
1395183600000|2014-03-18 23:00:00|107507.5|107297.5|108803.2|108643.2|109164|108954|106897.6|106730.6|44193
1395270000000|2014-03-19 23:00:00|108803.7|108643.7|109419|108800.1|109872.8|109698.7|108426.1|108262|69990
1395356400000|2014-03-20 23:00:00|108996.7|108786.7|109133|108762|109468|109283.6|108345.9|108185.9|44572
1395529200000|2014-03-22 23:00:00|109107|108601|108955|108745|109143.5|108929.5|108955|108601|641
1395615600000|2014-03-23 23:00:00|108953.3|108743.3|108405.1|108195.1|109293|108993.5|108240.7|108061.6|47106
1395702000000|2014-03-24 23:00:00|108417.6|108207.6|107480.5|107270.5|108670|108365.1|107391.9|107200.3|45165
1395788400000|2014-03-25 23:00:00|107478|107268|106997.7|106787.7|107785.2|107625.2|106755.7|106595.7|50900
1395874800000|2014-03-26 23:00:00|106997.3|106787.3|105903.5|105693.5|107414.6|107254.6|105735|105555|61933
1395961200000|2014-03-27 23:00:00|105907.5|105697.5|105907|105697|106419.6|106245.3|105812|105602.5|57901
1396134000000|2014-03-29 23:00:00|106120|105763|106104|105798|106120|105908|105954|105721|112
1396216800000|2014-03-30 22:00:00|106095|105807|105486.3|105263.8|106267|106087|105200|105014.4|74855
1396303200000|2014-03-31 22:00:00|105469.4|105259.4|105883.4|105673.4|106257.6|106097.6|105210.5|105050.5|53405
1396389600000|2014-04-01 22:00:00|105883.6|105673.6|106183.7|105971|106473.1|106313.1|105843.3|105660.7|72730
1396476000000|2014-04-02 22:00:00|106182|105953.2|106620.1|106408.4|106954.9|106794.9|106133.6|105923.6|67245
1396562400000|2014-04-03 22:00:00|106614.7|106390.8|105766.2|105426.2|106744.9|106584.9|105098.6|104938.6|65941
1396735200000|2014-04-05 22:00:00|105684.7|105312.5|105730|105462.1|105762.4|105552.4|105495.2|105309.2|254
1396821600000|2014-04-06 22:00:00|105707.9|105412.4|105329.8|105119.8|105821.6|105661.6|105154.9|104987|53166
1396908000000|2014-04-07 22:00:00|105329.4|105119.4|104781.9|104571.9|105357.4|105147.4|104228.2|104043.5|71519
1396994400000|2014-04-08 22:00:00|104789.4|104579.4|103882.2|103672.2|105047.4|104887.4|103762.6|103552.6|58298
1397080800000|2014-04-09 22:00:00|103878.6|103668.6|104733.5|104523.5|104956|104667|103690|103518.5|65820
1397167200000|2014-04-10 22:00:00|104733.6|104523.6|105141|104692.1|105422.9|105262.9|104409|104249|81395
1397340000000|2014-04-12 22:00:00|105263.5|105023.5|105055.3|104845.3|105267.5|105027.5|105055.3|104553.4|429
1397426400000|2014-04-13 22:00:00|105056.3|104846.3|105223.3|105013.3|105814|105654|104794.3|104356|72262
1397512800000|2014-04-14 22:00:00|105215.4|105005.4|105716.2|105506.2|106001.8|105804|105011.9|104830.4|68489
1397599200000|2014-04-15 22:00:00|105716.1|105506.1|105671.5|105451.4|105967.5|105785.1|105173.7|105013.7|65878
1397685600000|2014-04-16 22:00:00|105764.7|105433.2|105110.4|104900.4|105777.5|105617.5|104799.9|104627.8|50315
1397772000000|2014-04-17 22:00:00|105115.2|104905.2|105213.6|104858|105213.6|104962|104894.4|104684.4|7445
1397944800000|2014-04-19 22:00:00|105120.8|104880.8|105101.3|104891.3|105129.1|104895.7|105081.7|104841.7|127
1398031200000|2014-04-20 22:00:00|105094.9|104884.9|105197|104689.3|105427.8|104972.5|104897|104605|22459
1398117600000|2014-04-21 22:00:00|105198|104689.2|105509.5|105247.6|105804.2|105644.2|104953.5|104684.9|48728
1398204000000|2014-04-22 22:00:00|105527.2|105242.4|105894.2|105684.2|106348|106188|105386.8|105196.9|35529
1398290400000|2014-04-23 22:00:00|105906.4|105696.4|106310.1|106150.1|106727.9|106552.4|105574|105406.5|36233
1398376800000|2014-04-24 22:00:00|106335.5|106125.5|106783|106573|106820|106629.4|106279|106090.8|32662
1398549600000|2014-04-26 22:00:00|106720|106475|106748.5|106538.5|106885|106552|106720|106156.6|74
1398636000000|2014-04-27 22:00:00|106748|106538|106343|106133|106807.3|106622.2|106136.8|105964.8|33330
1398722400000|2014-04-28 22:00:00|106331.6|106121.6|105667.3|105457.3|106447.7|106237.7|105389.1|105208.5|29968
1398808800000|2014-04-29 22:00:00|105662.6|105452.6|105381.3|105101.5|105883|105693.7|105116|104906|37637
1398895200000|2014-04-30 22:00:00|105366.4|105083.7|105002|104792|105416|105206|104849|104667.4|17335
1398981600000|2014-05-01 22:00:00|105003.3|104793.3|104898|104688|105912|105702|104557.7|104381.3|43636
1399154400000|2014-05-03 22:00:00|104820|104384.8|104637|104427|104822.4|104520.3|104605|104377.7|116
1399240800000|2014-05-04 22:00:00|104638.3|104428.3|105469.2|105309.2|105587.5|105413.2|104554.5|104359|28007
1399327200000|2014-05-05 22:00:00|105498.1|105288.1|105050.3|104890.3|105532.7|105322.7|104782.6|104599.8|41354
1399413600000|2014-05-06 22:00:00|105067.6|104857.6|104666.8|104506.8|105433.9|105273.9|104607|104402.5|35666
1399500000000|2014-05-07 22:00:00|104691.8|104481.8|103492.5|103282.5|104835.4|104625.4|103211|103049.1|54449
1399586400000|2014-05-08 22:00:00|103491.7|103281.7|103621.3|103411.3|103988.5|103828.5|103378.9|103215.5|46261
1399759200000|2014-05-10 22:00:00|103945|103433.8|103646.8|103436.8|104024.2|103675|103627.2|103417.2|245
1399845600000|2014-05-11 22:00:00|103659.2|103449.2|103661.6|103501.6|103911.5|103745.4|103419.3|103259.3|43408
1399932000000|2014-05-12 22:00:00|103687.5|103477.5|103206.2|102996.2|103847.5|103687.5|102812.7|102652.7|46792
1400018400000|2014-05-13 22:00:00|103214.9|103004.9|103075.9|102865.9|103683.5|103523.2|102833.2|102650|41470
1400104800000|2014-05-14 22:00:00|103076|102866|104139.8|103929.8|104481|104309.4|103037.8|102837.2|52449
1400191200000|2014-05-15 22:00:00|104159.4|103939.5|103634.3|103424.3|104361.5|104192.3|103502.7|103342.7|38555
1400364000000|2014-05-17 22:00:00|103575.6|103335.6|103640|103430|103640|103430|103552.3|103335.6|52
1400450400000|2014-05-18 22:00:00|103643.9|103433.9|103696.5|103486.5|104510.3|104336.8|103431.8|103256.5|34760
1400536800000|2014-05-19 22:00:00|103700.1|103490.1|104541.1|104331.1|104846.9|104686.9|103670.2|103479.8|42756
1400623200000|2014-05-20 22:00:00|104546.7|104336.7|103730.1|103520.1|104835.9|104675.9|103657.6|103481|42432
1400709600000|2014-05-21 22:00:00|103731|103521|103466.8|103157|104040.3|103863.3|103189.1|103006.2|39966
1400796000000|2014-05-22 22:00:00|103477.3|103169|103180.7|102970.7|103831.7|103671.7|102962.1|102797.5|58543
1400968800000|2014-05-24 22:00:00|103460.8|103013.6|103201|102991|103465.1|103026.9|103175.8|102871.5|292
1401055200000|2014-05-25 22:00:00|103196.7|102986.7|103637.1|103427.1|103707.2|103527.7|103195.9|102985.9|15780
1401141600000|2014-05-26 22:00:00|103628.2|103418.2|104655.8|104445.8|104890.5|104680.5|103478.5|103294.5|48537
1401228000000|2014-05-27 22:00:00|104657.5|104447.5|104688.7|104478.7|105325|105151|104571.8|104374.9|39438
1401314400000|2014-05-28 22:00:00|104688.4|104478.4|104284.2|104074.2|105168|104973.6|103924.8|103761.6|48920
1401400800000|2014-05-29 22:00:00|104294|104084|105797.3|105587.3|106026.5|105860.4|104232.6|104045|47684
1401573600000|2014-05-31 22:00:00|105983.5|105487.3|105845|105635|106010|105707.5|105823|105472.3|47
1401660000000|2014-06-01 22:00:00|105846.2|105636.2|106927.7|106767.7|107051.6|106891.6|105588|105426.2|71226
1401746400000|2014-06-02 22:00:00|106960.6|106750.6|107796|107523.2|108004|107801.3|106407.5|106216.7|49800
1401832800000|2014-06-03 22:00:00|107812.1|107523.3|107738.9|107528.9|108131.5|107968|107238.9|107078.9|43652
1401919200000|2014-06-04 22:00:00|107738.7|107528.7|107063.7|106853.7|107771|107582.5|106273.1|106071.5|80751
1402005600000|2014-06-05 22:00:00|107074.4|106839.4|105970|105760|107251.7|107041.7|105683.4|105523.4|74674
1402178400000|2014-06-07 22:00:00|105985|105745|105830|105620|105985|105745|105830|105589|8
1402264800000|2014-06-08 22:00:00|105835|105625|106455.4|106295.4|106591|106408|105640.5|105464|52752
1402351200000|2014-06-09 22:00:00|106471|106261|107193.4|107033.4|107520.3|107360.3|106337.5|106165.1|73819
1402437600000|2014-06-10 22:00:00|107220.2|107010.2|107640|107373|107990.8|107830.8|107025.4|106849|70436
1402524000000|2014-06-11 22:00:00|107674.9|107349.4|106872.8|106662.8|107780.5|107604.4|106671.8|106511.8|68799
1402610400000|2014-06-12 22:00:00|106863.9|106653.9|106913.6|106703.6|108156.1|107996.1|106845|106605.8|56611
1402783200000|2014-06-14 22:00:00|107623.9|106836.5|106982.7|106771.3|107629.3|106841.9|106982|106425.6|233
1402869600000|2014-06-15 22:00:00|107034.2|106746|107581.6|107371.6|107787.7|107600.4|107005|106746|50411
1402956000000|2014-06-16 22:00:00|107582|107372|108497.7|108287.7|108560.5|108399.7|107266|107106|70426
1403042400000|2014-06-17 22:00:00|108498|108288|106770.7|106560.7|108741|108556.6|106511.5|106307.5|86617
1403128800000|2014-06-18 22:00:00|106762.2|106552.2|107666.7|107313.9|107750.6|107579|106194.3|106034.3|76487
1403215200000|2014-06-19 22:00:00|107666.5|107296.2|106698.8|106488.8|107712.6|107502.6|106590.4|106397|80903
1403388000000|2014-06-21 22:00:00|106802|106503.6|106750.7|106540.7|106865.2|106544.9|106731.1|106404.6|207
1403474400000|2014-06-22 22:00:00|106748.3|106538.3|106003.5|105793.5|106885.2|106675.2|105644.9|105484.9|77271
1403560800000|2014-06-23 22:00:00|105994.2|105784.2|106470.4|106225.8|106587.5|106415|105376|105216|58602
1403647200000|2014-06-24 22:00:00|106477.2|106208|105978.6|105768.6|106657.8|106457.6|105554|105394|85172
1403733600000|2014-06-25 22:00:00|105985.8|105775.8|106460.3|106250.3|106886.7|106726.7|105697.8|105522.3|53085
1403820000000|2014-06-26 22:00:00|106458.3|106248.3|106044.5|105834.5|106579.4|106369.4|105905|105745|72577
1403992800000|2014-06-28 22:00:00|106163.2|105875.8|106100.8|105890.8|106204.8|105994.8|106038.2|105828.2|333
1404079200000|2014-06-29 22:00:00|106102.2|105892.2|106469.8|106259.8|106577.7|106373|105837|105654.4|55816
1404165600000|2014-06-30 22:00:00|106469.7|106259.7|106772.1|106562.1|106972.1|106789.7|106218.6|106058.6|73636
1404252000000|2014-07-01 22:00:00|106779.8|106569.8|107691.3|107481.3|107856.4|107646.4|106703.3|106493.3|64992
1404338400000|2014-07-02 22:00:00|107694.3|107484.3|107587.6|107377.6|108564.8|108387.9|107414|107229.1|82332
1404424800000|2014-07-03 22:00:00|107587.4|107377.4|107708.1|107434.6|107769.1|107591.6|107255.6|107095.6|35839
1404597600000|2014-07-05 22:00:00|107662.6|107268.2|107624.5|107325.4|107663.8|107325.4|107624.5|107262.4|74
1404684000000|2014-07-06 22:00:00|107620.3|107329.7|107926.3|107635.8|108347.3|108187.3|107603.4|107329.7|54198
1404770400000|2014-07-07 22:00:00|107926.7|107636.2|106938.7|106728.7|107938.2|107728.2|106827.2|106667.2|59520
1404856800000|2014-07-08 22:00:00|106939.1|106729.1|106782.4|106572.4|107297.7|107091.6|106616|106456|52048
1404943200000|2014-07-09 22:00:00|106774.7|106564.7|107116.2|106906.2|107654.7|107478.5|106713.3|106511.8|79265
1405029600000|2014-07-10 22:00:00|107122.4|106912.4|107135.4|106925.4|107487.9|107327.9|107020.5|106846.7|59487
1405202400000|2014-07-12 22:00:00|107308.8|107043.4|107284.2|107065.8|107311.7|107065.9|107278.4|107039.6|125
1405288800000|2014-07-13 22:00:00|107326.7|107026.3|106878|106668|107601.4|107437.7|106832.5|106646.9|60589
1405375200000|2014-07-14 22:00:00|106880.3|106670.3|107196.6|106986.6|107393|107208.7|106411.1|106251.1|70972
1405461600000|2014-07-15 22:00:00|107195.3|106985.3|106968.9|106758.9|107416.4|107233|106704.4|106544|58691
1405548000000|2014-07-16 22:00:00|106966.1|106756.1|107665.1|107455.1|107784.2|107578.1|106534.5|106355|76230
1405634400000|2014-07-17 22:00:00|107661.1|107451.1|106516.1|106306.1|107683.5|107481.9|106484.7|106289|76683
1405807200000|2014-07-19 22:00:00|106794.7|106496.3|106761.6|106493.2|106800.3|106501.9|106750.9|106472.3|121
1405893600000|2014-07-20 22:00:00|106747.8|106497.4|106175.2|105965.2|106810.4|106570|106065.8|105868.1|85053
1405980000000|2014-07-21 22:00:00|106182.2|105972.2|105852.5|105642.5|106485.4|106325.4|105683.5|105523.5|73084
1406066400000|2014-07-22 22:00:00|105852.4|105642.4|105237.9|105027.9|105876.9|105700.8|104918.5|104739|67157
1406152800000|2014-07-23 22:00:00|105242.6|105032.6|105415.4|105205.4|105536|105358.8|104734|104574|84442
1406239200000|2014-07-24 22:00:00|105419.3|105209.3|105229.3|105019.3|105569.2|105409.2|104949|104789|62822
1406412000000|2014-07-26 22:00:00|105287.2|105016.8|105259.1|105119.1|105292.3|105129.5|105248.3|105014.9|178
1406498400000|2014-07-27 22:00:00|105269.4|105109.4|105622.9|105522.9|105918|105818|104937.2|104833.5|64554
1406584800000|2014-07-28 22:00:00|105622.7|105522.7|106171.6|105974.6|106320.8|106220.8|105622.5|105513.5|78357
1406671200000|2014-07-29 22:00:00|106171.5|105969|106589.7|106489.7|107306|107132|105835.6|105722.3|109868
1406757600000|2014-07-30 22:00:00|106592|106492|107129.4|106989.4|107479|107332.6|106592|106477.9|115820
1406844000000|2014-07-31 22:00:00|107130.6|106990.6|106857.6|106717.6|107746.1|107646.1|106406.6|106306.6|110408
1407016800000|2014-08-02 22:00:00|106802.2|106503.8|106748.3|106555.9|106805.4|106561|106740|106500.9|112
1407103200000|2014-08-03 22:00:00|106755|106545.9|106613|106473|107131.9|107031.9|106456|106341.8|65557
1407189600000|2014-08-04 22:00:00|106608.9|106468.9|107637.4|107497.4|107817.5|107707.5|106297.5|106197.5|92141
1407276000000|2014-08-05 22:00:00|107637.5|107497.5|107207.1|107023.6|108281|108170|106955.6|106815.6|95063
1407362400000|2014-08-06 22:00:00|107208.1|107010.9|107677.8|107537.8|107995|107855|106926.8|106826.8|108816
1407448800000|2014-08-07 22:00:00|107685.3|107545.3|106624.1|106524.1|108432.2|108292.2|106571|106448|106232
1407621600000|2014-08-09 22:00:00|106834.4|106616|106730.5|106590.5|106849|106685.9|106634.4|106501.7|364
1407708000000|2014-08-10 22:00:00|106726|106586|106332.4|106232.4|107230.9|107130.9|106265|106165|87817
1407794400000|2014-08-11 22:00:00|106333.6|106233.6|106347.5|106247.5|106843.2|106743.2|106189.9|106089.9|98041
1407880800000|2014-08-12 22:00:00|106349|106249|105735.4|105595.4|106477|106377|105714.9|105592.5|75460
1407967200000|2014-08-13 22:00:00|105737.5|105597.5|105587.3|105487.3|106063|105963|105265.3|105165.3|88405
1408053600000|2014-08-14 22:00:00|105593.7|105493.7|105992.5|105852.5|106342.4|106238.1|105366.3|105250.5|89238
1408226400000|2014-08-16 22:00:00|106223|105768.1|105949|105809|106270|106063|105949|105757.8|199
1408312800000|2014-08-17 22:00:00|105960.8|105810.9|106112.5|105972.5|106434.2|106334.2|105776.2|105636.2|86450
1408399200000|2014-08-18 22:00:00|106114|105974|106484.5|106384.5|106707.9|106567.9|106011|105911|82366
1408485600000|2014-08-19 22:00:00|106507|106367|107430.3|107290.3|107513.8|107373.8|106479|106356|82288
1408572000000|2014-08-20 22:00:00|107438.4|107298.4|107106.3|106966.3|107579|107463.5|106627.3|106527.3|78074
1408658400000|2014-08-21 22:00:00|107106.9|106966.9|107043|106817.4|107424|107313.3|106765.2|106644|106834
1408831200000|2014-08-23 22:00:00|107173|106908|107308.2|107037|107393|107048.5|107061|106833.4|368
1408917600000|2014-08-24 22:00:00|107346.6|107031|107244|107104|107395.7|107209.4|106916.5|106816.5|66675
1409004000000|2014-08-25 22:00:00|107246|107106|106946|106704|107277.5|107152.4|106718.4|106618.4|89657
1409090400000|2014-08-26 22:00:00|106955.7|106709|106184.1|106044.1|106967.6|106814.8|106044|105929|74793
1409176800000|2014-08-27 22:00:00|106169.8|106029.8|106319.5|106179.5|106927.2|106827.2|106102.5|105962.5|83316
1409263200000|2014-08-28 22:00:00|106321|106181|106755|106590|106808|106672.2|105948.5|105835|74092
1409436000000|2014-08-30 22:00:00|106789.5|106519.1|106718.9|106578.9|106791.9|106586.2|106717.9|106516.8|115
1409522400000|2014-08-31 22:00:00|106719.2|106579.2|106800|106700|106905.5|106805.5|106498.7|106398.7|44221
1409608800000|2014-09-01 22:00:00|106799.6|106699.6|107469.5|107369.5|107556.7|107436.1|106787.5|106629|64097
1409695200000|2014-09-02 22:00:00|107476.7|107376.7|106885.5|106785.5|107547.1|107446.1|106749.8|106639.5|88992
1409781600000|2014-09-03 22:00:00|106880.7|106780.7|107475.8|107335.8|107489|107372.7|106068.5|105958.5|86981
1409868000000|2014-09-04 22:00:00|107475.7|107335.7|107015|106875|107660|107560|106670.4|106559.6|89670
1410040800000|2014-09-06 22:00:00|107259.2|106863.8|107120.2|106892|107263.5|106932.1|107064.1|106830|148
1410127200000|2014-09-07 22:00:00|107143|106893|108166.8|108026.8|108217|108112.8|107004|106875.7|71884
1410213600000|2014-09-08 22:00:00|108171.4|108031.4|109329.8|109043|109598.5|109458.5|108073.5|107956.5|104851
1410300000000|2014-09-09 22:00:00|109329.1|109039.3|109421.1|109222.1|110217.8|110110.4|109117.7|108995.1|101009
1410386400000|2014-09-10 22:00:00|109439.3|109219.9|109758|109618|110011|109902.7|109081.7|108981.7|113246
1410472800000|2014-09-11 22:00:00|109751.8|109611.8|110279.9|110139.9|110354.5|110254.5|109567.8|109467.8|110054
1410645600000|2014-09-13 22:00:00|110480|110262|110447|110282|110483|110282|110440|110221|50
1410732000000|2014-09-14 22:00:00|110441|110271|109702.4|109562.4|110786.2|110686.2|109515.6|109397.6|103170
1410818400000|2014-09-15 22:00:00|109702.1|109562.1|109093.3|108892.1|110086.2|109986.2|108762.4|108662.4|101730
1410904800000|2014-09-16 22:00:00|109093.7|108892.4|110476|110239.2|110535.9|110419.2|109006.4|108890|85867
1410991200000|2014-09-17 22:00:00|110476.6|110228.3|110858.4|110718.4|111182.3|111071.1|109737.3|109620.1|110486
1411077600000|2014-09-18 22:00:00|110858.3|110718.3|110919.7|110776.9|111196.8|111056.8|109914.6|109814.6|98052
1411250400000|2014-09-20 22:00:00|110982.7|110612.3|110964.1|110723|110982.9|110723|110930|110609.5|170
1411336800000|2014-09-21 22:00:00|111000|110668|111833.1|111634.5|111947.6|111829.3|110486|110325.5|85487
1411423200000|2014-09-22 22:00:00|111845.3|111633.2|111786.8|111600.3|111884.5|111749.2|110874.1|110774.1|90373
1411509600000|2014-09-23 22:00:00|111786.9|111588|111410.1|111270.1|111835.5|111702.9|111137.5|111037.5|79585
1411596000000|2014-09-24 22:00:00|111409.5|111269.5|112124.1|111984.1|112304.4|112204.4|111362.8|111255.8|117025
1411682400000|2014-09-25 22:00:00|112124.8|111984.8|112355|112215|112673.6|112573.6|111635|111527.2|115114
1411855200000|2014-09-27 22:00:00|112242|112072|112258.6|112118.6|112318|112120|112237.3|112003|128
1411941600000|2014-09-28 22:00:00|112260.2|112120.2|112795.2|112695.2|113193.1|113093.1|112250.9|112110.9|77851
1412028000000|2014-09-29 22:00:00|112787.7|112687.7|112943.7|112843.7|113526|113426|112398.5|112298.5|79328
1412114400000|2014-09-30 22:00:00|112943.4|112843.4|112779.1|112679.1|113601.3|113501.3|112408|112308|67799
1412200800000|2014-10-01 22:00:00|112779|112679|111898.1|111798.1|112788.3|112679.2|111705.8|111605.8|91978
1412287200000|2014-10-02 22:00:00|111897.5|111797.5|113452.4|113305|113841.5|113741.5|111878.8|111755.5|86853
1412460000000|2014-10-04 22:00:00|113722.2|113281.8|113601|113424.1|113725.7|113558.9|113531|113250.1|195
1412546400000|2014-10-05 22:00:00|113600|113420|112209.7|112069.7|113708.9|113568.9|112068|111957.8|93896
1412632800000|2014-10-06 22:00:00|112202.7|112062.7|112056.7|111875.7|112636.3|112536.3|111643.8|111543.8|101950
1412719200000|2014-10-07 22:00:00|112073.1|111871.8|110732.3|110592.3|112515.5|112386.3|110314.5|110174.5|96430
1412805600000|2014-10-08 22:00:00|110731.9|110591.9|110877.1|110570.1|111025.5|110896.7|109677.5|109577.5|106204
1412892000000|2014-10-09 22:00:00|110877.6|110570.7|111283|111115|111541.7|111441.7|110579|110471.1|91383
1413064800000|2014-10-11 22:00:00|111286|111089|111219.2|111079.2|111289|111104|111219.2|111064|150
1413151200000|2014-10-12 22:00:00|111219.3|111079.3|110421.4|110281.4|111382.1|111246|110117.7|109994.7|80353
1413237600000|2014-10-13 22:00:00|110421.5|110281.5|110614.7|110432.1|111308|111208|110155.3|110034.3|93615
1413324000000|2014-10-14 22:00:00|110626.8|110430.8|110829.3|110689.3|111999.5|111779|109723.8|109606.8|113522
1413410400000|2014-10-15 22:00:00|110829.9|110689.9|111266.9|111044.6|112043.5|111928.9|110637.8|110516.8|132839
1413496800000|2014-10-16 22:00:00|111275|111042.6|110885|110745|111464.2|111346.5|110645.7|110545.7|86159
1413669600000|2014-10-18 22:00:00|111303.2|110712.8|111060.6|110720.2|111305|110808|110920|110687.3|1885
1413756000000|2014-10-19 22:00:00|111100|110700|110360|110212.1|111111|110973.1|110178|110064.2|87370
1413842400000|2014-10-20 22:00:00|110357|110210.7|110491|110351|110639.8|110524.5|109662.3|109562.3|104597
1413928800000|2014-10-21 22:00:00|110491.1|110351.1|110161|109943.9|110590.2|110436.5|109806.5|109682.3|102790
1414015200000|2014-10-22 22:00:00|110162|109943.6|109802.2|109662.2|110272.7|110172.7|109288.5|109188.5|135359
1414101600000|2014-10-23 22:00:00|109802.5|109662.5|109415|109315|110028.4|109928.4|109308.5|109208.5|118496
1414278000000|2014-10-25 23:00:00|109466|109284|109527.7|109387.7|109550.5|109410.5|109427|109271.9|1062
1414364400000|2014-10-26 23:00:00|109527.5|109387.5|109550.5|109410.5|109979.7|109879.7|109267.3|109167.3|84794
1414450800000|2014-10-27 23:00:00|109542.8|109442.8|108564.9|108424.9|109656.5|109522.7|108441|108341|76396
1414537200000|2014-10-28 23:00:00|108564.3|108424.3|109517.6|109417.6|109737|109614|108326|108208|67713
1414623600000|2014-10-29 23:00:00|109517.2|109417.2|108819.5|108679.5|110016.4|109916.4|108636|108496|91582
1414710000000|2014-10-30 23:00:00|108821.1|108681.1|110595|110214|110791|110674.4|108334.3|108209.8|102514
1414882800000|2014-11-01 23:00:00|110860|110515|110620|110480|110922|110565|110620|110480|22
1414969200000|2014-11-02 23:00:00|110625|110485|110795.7|110655.7|110974.7|110854|110179|110079|74413
1415055600000|2014-11-03 23:00:00|110797|110657|110483.4|110383.4|110850.9|110733.1|110271.9|110156.5|73069
1415142000000|2014-11-04 23:00:00|110483.5|110383.5|111561|111421|111878.1|111778.1|110437|110322.5|85489
1415228400000|2014-11-05 23:00:00|111563|111423|112702.5|112562.5|112798.9|112679.3|111155.6|111053.8|82562
1415314800000|2014-11-06 23:00:00|112706|112566|112730.3|112587|113633|113527.3|112249.5|112149.5|98338
1415487600000|2014-11-08 23:00:00|112530|112146|112596.6|112208.3|112882|112220|112487.1|112146|79
1415574000000|2014-11-09 23:00:00|112601.2|112208.7|112778|112622.7|112870.6|112730.7|111697.8|111584.7|66163
1415660400000|2014-11-10 23:00:00|112777.4|112622.5|112352.1|112212.1|113359.9|113256.4|112094.9|111956.8|87417
1415746800000|2014-11-11 23:00:00|112344.5|112204.5|112182.7|111973|112555.4|112455.4|111597.6|111497.6|86735
1415833200000|2014-11-12 23:00:00|112186|111962|112269.5|112129.5|112474.5|112367|111669.5|111569.5|62064
1415919600000|2014-11-13 23:00:00|112270|112130|110910.4|110715|112521.6|112381.6|110786.5|110646.5|78045
1416092400000|2014-11-15 23:00:00|111253|110687|111009.7|110817.3|111253|110822.8|110845|110687|238
1416178800000|2014-11-16 23:00:00|111049.8|110790|111383|111063.4|111505|111365|110658.9|110523.5|67464
1416265200000|2014-11-17 23:00:00|111346.9|111050.9|110311|110211|111360.5|111220.5|110054|109952|84413
1416351600000|2014-11-18 23:00:00|110313.5|110213.5|110626.6|110458|110843.7|110733.2|110062|109962|66863
1416438000000|2014-11-19 23:00:00|110637.3|110461|109734.3|109544.4|110968|110855.9|109419.5|109305.6|87556
1416524400000|2014-11-20 23:00:00|109734.8|109537.7|109527.5|109387.5|109995.5|109886.4|109107.8|109004.1|103523
1416697200000|2014-11-22 23:00:00|109660.4|109438|109662.7|109508.3|109726|109526.5|109659.1|109410|167
1416783600000|2014-11-23 23:00:00|109663|109501|110268|110112.4|110589.5|110468|109308.5|109207.5|60275
1416870000000|2014-11-24 23:00:00|110265.8|110112.8|109660.7|109469.5|110744.5|110621.7|109410.3|109301|85780
1416956400000|2014-11-25 23:00:00|109673.5|109467|109649|109504.3|110254|110137.2|109484|109363.3|76682
1417042800000|2014-11-26 23:00:00|109639.5|109476.3|109877.4|109670.4|109962.6|109846.6|109356.2|109239.2|53493
1417129200000|2014-11-27 23:00:00|109882.1|109668.2|110833.3|110579.7|110934.8|110829|109821.1|109667.5|65841
1417302000000|2014-11-29 23:00:00|110981|110784|110930.5|110790.5|111011|110827|110902.5|110732.5|72
1417388400000|2014-11-30 23:00:00|110930.4|110790.4|110040.3|109900.3|111602.4|111484.7|109662.9|109562.9|85421
1417474800000|2014-12-01 23:00:00|110040.2|109900.2|111309|111169|111490.1|111380.7|109930.4|109830.4|79734
1417561200000|2014-12-02 23:00:00|111309.1|111169.1|112236.7|112096.7|112444.3|112344.3|111074.3|110974.3|75464
1417647600000|2014-12-03 23:00:00|112236.8|112096.8|112065|111965|112516.9|112414.9|111623|111510.5|74778
1417734000000|2014-12-04 23:00:00|112074.5|111974.5|113560.5|113394.9|113902.4|113802.4|111977.4|111848.5|71388
1417906800000|2014-12-06 23:00:00|113685|113315|113744|113604|113744|113604|113635|113286.7|33
1417993200000|2014-12-07 23:00:00|113739.7|113599.7|115621.6|115277.8|115804.2|115704.2|113494|113364|65574
1418079600000|2014-12-08 23:00:00|115632.7|115279.3|114445.3|114305.3|115790|115675.3|113992.7|113885|79434
1418166000000|2014-12-09 23:00:00|114445.4|114305.4|115454.1|115314.1|116080.8|115975.4|114292.3|114161|73187
1418252400000|2014-12-10 23:00:00|115445|115305|116292.5|116192.5|116636.1|116524.9|114715.5|114615.5|77825
1418338800000|2014-12-11 23:00:00|116291.5|116191.5|116004.3|115864.3|117298.8|117185.9|115911|115792.5|67467
1418511600000|2014-12-13 23:00:00|116023.5|115740|115946.1|115816.1|116040|115840.9|115890.6|115740|157
1418598000000|2014-12-14 23:00:00|115940.6|115810.6|117188.3|117017.8|118204.6|118112.5|115336.3|115244|79640
1418684400000|2014-12-15 23:00:00|117197.8|116998.1|116685|116443.8|118284|117744.4|115891|115777.5|65470
1418770800000|2014-12-16 23:00:00|116682.3|116430|116450|116320|117670.2|117560.2|114493.1|114272.2|64389
1418857200000|2014-12-17 23:00:00|116465|116335|115623.6|115493.6|116879.9|116533.1|114931.1|114837|52492
1418943600000|2014-12-18 23:00:00|115635.3|115491.8|115808.5|115718.5|116633|116532.9|115422.5|115315.5|33120
1419116400000|2014-12-20 23:00:00|116180.4|115720|116091.9|115710|116182.3|115849.9|116017.5|115676.4|383
1419202800000|2014-12-21 23:00:00|116101.3|115710.2|115885.2|115601.7|116197.6|116077.3|115351.5|115237.5|26719
1419289200000|2014-12-22 23:00:00|115895|115591.2|116541.6|116387.5|116697.9|116567.9|115663.1|115565.1|22957
1419375600000|2014-12-23 23:00:00|116545.1|116363.5|116600.1|116149.1|117075.5|116945.5|116265|115873.7|19941
1419462000000|2014-12-24 23:00:00|116559|115624|116643.2|115816|116853.2|115918.2|116378|115617.5|43
1419548400000|2014-12-25 23:00:00|116706|115807.3|116120.9|115841.1|116706|116357.4|115846.5|115716.5|11060
1419721200000|2014-12-27 23:00:00|116008|115761|115978|115848|116009|115848|115973|115761|17
1419807600000|2014-12-28 23:00:00|115976|115836.6|116343|116154|116815.3|116685.3|115861.1|115759.5|24974
1419894000000|2014-12-29 23:00:00|116336.9|116145|115750|115602|116567.1|116450.4|115525.5|115402|29701
1419980400000|2014-12-30 23:00:00|115799.4|115586.3|115732.5|115524.6|116008.9|115898.4|115420.8|115315.5|21182
1420066800000|2014-12-31 23:00:00|115566|115354|115587|115457|115587|115488|115547|115354|12
1420153200000|2015-01-01 23:00:00|115564|115405.2|117131.9|117041.9|117372.9|117237.5|115564|115405.2|25652
1420326000000|2015-01-03 23:00:00|116917|116688|117340|117210|117371.6|117210|116917|116677|254
1420412400000|2015-01-04 23:00:00|117338.1|117208.1|117268|117019.3|117591|117483|116785.4|116695.4|69668
1420498800000|2015-01-05 23:00:00|117270|117023.9|117302|117172|117828.5|117738.5|116689.5|116587.6|64106
1420585200000|2015-01-06 23:00:00|117302.5|117172.5|116947.1|116788|117512|117409.9|116816.8|116698.9|59347
1420671600000|2015-01-07 23:00:00|116949|116790|115898.7|115768.7|117204.9|117103.7|115578|115473.9|71670
1420758000000|2015-01-08 23:00:00|115893.1|115734.2|115002|114872|116295.2|116189|114731.3|114641.3|79948
1420930800000|2015-01-10 23:00:00|115022|114697|114977.3|114718.9|115117.1|114720.7|114956.8|114587.1|192
1421017200000|2015-01-11 23:00:00|114997.1|114708|115381|115110.9|115475|115379|114782.3|114664.7|58840
1421103600000|2015-01-12 23:00:00|115199.7|115100|115292.9|115162.9|115408.4|115295.8|114776.5|114686.5|66150
1421190000000|2015-01-13 23:00:00|115249.1|115159.1|114616.2|114342.4|116267.6|116159.3|114285.7|114195.7|86136
1421276400000|2015-01-14 23:00:00|114628.4|114343.9|115702.5|115523|115767|115655.4|114211.4|114098.3|85983
1421362800000|2015-01-15 23:00:00|115724.2|115518.5|115526.5|115396.5|116182.6|116092.6|115165.9|115075.9|85232
1421535600000|2015-01-17 23:00:00|115826.9|115326.5|115734|115307.6|115940|115402.5|115690|115270|220
1421622000000|2015-01-18 23:00:00|115705|115300|116457.2|116242.8|116733.2|116608.8|115520.5|115185.7|74515
1421708400000|2015-01-19 23:00:00|116476|116244.7|115953.6|115823.6|116925|116795|115764.8|115654.8|92081
1421794800000|2015-01-20 23:00:00|115953|115823|115303.6|115173.6|116134.9|116038.1|114800.3|114694.6|74525
1421881200000|2015-01-21 23:00:00|115303.7|115173.7|114103.1|113973.1|115662.2|115551.6|113668.1|113573.5|82173
1421967600000|2015-01-22 23:00:00|114101.9|113971.9|114189.4|114059.4|114863.9|114773.9|113803.6|113693.5|74125
1422140400000|2015-01-24 23:00:00|114694|114355.9|114675|114491.8|114714|114503.5|114474|114061.2|395
1422226800000|2015-01-25 23:00:00|114668.4|114491.9|114672.8|114521.6|114982.5|114892.5|114167|113930|59026
1422313200000|2015-01-26 23:00:00|114672.7|114521|115854.5|115724.5|116201.6|116097.1|114521|114391|67893
1422399600000|2015-01-27 23:00:00|115854|115724|115858.8|115728.8|116021.9|115891.9|115009|114760|69726
1422486000000|2015-01-28 23:00:00|115867|115737|115597.5|115467.5|116730.3|116640.3|115155.4|115065.4|81303
1422572400000|2015-01-29 23:00:00|115585.6|115455.6|116520.5|116380|116815|116720.8|115286.5|115177|81914
1422745200000|2015-01-31 23:00:00|116816|116497|116490.7|116208|116816|116513|116349.4|115986|115
1422831600000|2015-02-01 23:00:00|116461.1|116209|115098.1|114900|116484|116340|114917|114807|85356
1422918000000|2015-02-02 23:00:00|115115|114905.9|113869.1|113705.8|115556|115459.4|113689.4|113584.3|97613
1423004400000|2015-02-03 23:00:00|113879.7|113705.7|114898.8|114665.9|114981.2|114871.6|113781.9|113655|92059
1423090800000|2015-02-04 23:00:00|114898|114656.7|112834|112704|115014|114884|112618.9|112528.9|90908
1423177200000|2015-02-05 23:00:00|112848.5|112718.5|115104.5|114974.5|115457.5|115367.5|112831.1|112708.9|77867
1423350000000|2015-02-07 23:00:00|115500|114850|115224.8|114905.9|115500|115008|115093|114835|69
1423436400000|2015-02-08 23:00:00|115259.4|114857|115944.9|115814.9|116166.9|116063|114991.5|114857|82277
1423522800000|2015-02-09 23:00:00|115957.7|115827.7|116880.6|116750.6|117288.5|117189.4|115520.5|115430.5|88426
1423609200000|2015-02-10 23:00:00|116880|116750|118383|118170|118983.6|118886|116691.1|116567.7|66990
1423695600000|2015-02-11 23:00:00|118382.7|118180.9|117226.6|117046|118826.5|118709.9|116917.2|116807.5|87114
1423782000000|2015-02-12 23:00:00|117231|117040|116727.5|116597.5|117823|117733|116307.8|116195|76315
1423954800000|2015-02-14 23:00:00|116608|116393|116558.7|116375.3|116618|116408|116550.4|116350|55
1424041200000|2015-02-15 23:00:00|116579.5|116350|116668|116474.6|116774|116669.1|116203|116093|38257
1424127600000|2015-02-16 23:00:00|116666.9|116475|116805.7|116675.7|116940.9|116838.1|115828.9|115731|65951
1424214000000|2015-02-17 23:00:00|116805.3|116675.3|116061|115931|117469.1|117379.1|115873.4|115746.7|72670
1424300400000|2015-02-18 23:00:00|116063.5|115933.5|116789.7|116659.7|116930.5|116840.5|115508.6|115394.6|63891
1424386800000|2015-02-19 23:00:00|116784.3|116654.3|116305.9|116215.9|116917|116805.3|116161|116071|54049
1424559600000|2015-02-21 23:00:00|116480|116120|116283.4|116153.4|116590|116157.5|116258|116010|242
1424646000000|2015-02-22 23:00:00|116280|116140.4|116359.3|116229.3|117528|117417.5|116168.9|116078.9|73219
1424732400000|2015-02-23 23:00:00|116356|116226|114909.5|114779.5|116741.1|116636.4|114702.1|114602.5|85601
1424818800000|2015-02-24 23:00:00|114905|114775|114560.9|114430.9|115284.3|115194.3|114122.5|114032.5|68218
1424905200000|2015-02-25 23:00:00|114555.9|114425.9|115426.3|115296.3|115525.5|115395.5|113673.5|113583.5|62351
1424991600000|2015-02-26 23:00:00|115426.4|115296.4|116660.9|116530.9|116996.9|116893.6|115027.7|114937.7|70392
1425164400000|2015-02-28 23:00:00|116697.5|116468.3|116670.1|116524.4|116724|116543.8|116645.3|116446|275
1425250800000|2015-03-01 23:00:00|116664.6|116534.6|117782.8|117652.8|117839.1|117743.5|116585.4|116455.4|86642
1425337200000|2015-03-02 23:00:00|117779.6|117649.6|117627.4|117497.4|118210.3|118120.3|117104.7|117014.7|77247
1425423600000|2015-03-03 23:00:00|117624.8|117494.8|118148.2|117893.9|118627.4|118535|117409|117316|72693
1425510000000|2015-03-04 23:00:00|118151.5|117851.2|118444.9|118314.9|118808.5|118718.5|117356|117266|85019
1425596400000|2015-03-05 23:00:00|118444|118314|120515|120385|121127.3|121025.4|117730.9|117490.2|84097
1425769200000|2015-03-07 23:00:00|120552|120213|120487|120324.8|120575|120415.7|120446|120175|856
1425855600000|2015-03-08 23:00:00|120481.9|120334.1|121061.9|120908.7|121388.9|121289.6|120172|120065.5|58761
1425942000000|2015-03-09 23:00:00|121062|120908.8|123645|123515|123751.4|123621.4|121058.2|120900.5|94858
1426028400000|2015-03-10 23:00:00|123643.6|123513.6|122596.9|122466.9|123980|123767.1|122412.2|122300.2|88420
1426114800000|2015-03-11 23:00:00|122600.7|122470.7|123032.1|122706.2|123387|123297|121531|121438.1|108566
1426201200000|2015-03-12 23:00:00|123032|122705.8|124871.5|124741.5|125323|125187|122683.2|122558.5|86585
1426374000000|2015-03-14 23:00:00|125008|124661|124579.3|124443.6|125008|124742.9|124558.6|124419.7|283
1426460400000|2015-03-15 23:00:00|124679.3|124441.2|123977.5|123887.5|124745|124584|123733.2|123607.4|92832
1426546800000|2015-03-16 23:00:00|123970|123880|123599.9|123469.9|124274.9|124179.5|123545.3|123443.5|110303
1426633200000|2015-03-17 23:00:00|123601.2|123471.2|120970.5|120880.5|124054.6|123960|119648.5|119518.5|99929
1426719600000|2015-03-18 23:00:00|120970|120880|123083.7|122953.7|123603.2|123493.1|120442.1|120312.1|116263
1426806000000|2015-03-19 23:00:00|123086.9|122956.9|120342.1|120212.1|123098.3|123008.3|120104.5|120000.3|137369
1426978800000|2015-03-21 23:00:00|120376|120034|120567|120294.6|120602.4|120326.5|120376|120034|354
1427065200000|2015-03-22 23:00:00|120566.4|120291.8|119042.9|118888|121420|121312.5|118911.2|118785.8|97346
1427151600000|2015-03-23 23:00:00|119042.5|118887.6|118207.5|118077.5|119565|119475|117765.4|117657|119686
1427238000000|2015-03-24 23:00:00|118207|118077|118577.7|118447.7|118883.2|118793.2|117596.8|117487.8|98072
1427324400000|2015-03-25 23:00:00|118577.5|118447.5|120037|119907|120049.2|119937|118396.9|118287.7|117183
1427410800000|2015-03-26 23:00:00|120026.2|119896.2|120532.6|120402.6|120588.2|120498.2|119618.4|119528.4|94765
1427583600000|2015-03-28 23:00:00|120470.2|120068.4|120451.3|120074.5|120488|120149|120446.6|120047.5|145
1427666400000|2015-03-29 22:00:00|120496.1|120040|121517.7|121387.7|121730.6|121640.6|120439.4|120022.3|91788
1427752800000|2015-03-30 22:00:00|121517|121387|121538.3|121303.1|122327.6|122237.6|121102.9|121004.9|104798
1427839200000|2015-03-31 22:00:00|121534.7|121151.2|120073.8|119887.9|121568|121419.7|119634.4|119522.1|106062
1427925600000|2015-04-01 22:00:00|120079|119885|119506|119317.3|120525.9|120428.1|119264.8|119155.1|65693
1428012000000|2015-04-02 22:00:00|119509.5|119315|118068.5|117938.5|119813.7|119703.5|117529.1|117406.4|26310
1428184800000|2015-04-04 22:00:00|118270.5|117335.5|117954|117585|118276.2|117585|117954|117326.4|21
1428271200000|2015-04-05 22:00:00|117980|117580|118260.2|118045.6|118337.5|118230|116988.6|116858.6|36584
1428357600000|2015-04-06 22:00:00|118265.3|118010.8|118756.5|118570.1|118967.9|118857.7|117793.7|117674.1|92601
1428444000000|2015-04-07 22:00:00|118758.9|118561|118173.8|118043.8|118971|118846|117761.3|117671.3|78058
1428530400000|2015-04-08 22:00:00|118171.2|118041.2|119574.4|119388.4|119709.9|119609.4|117797.7|117707.7|81263
1428616800000|2015-04-09 22:00:00|119578.4|119373|120010.5|119860.7|120651|120540.1|119302.5|119172.5|86313
1428789600000|2015-04-11 22:00:00|120243.3|119552.5|120180|119558.8|120243.3|119569.9|120180|119509.7|116
1428876000000|2015-04-12 22:00:00|120188.8|119570.5|121530|121333.3|121938.1|121848.1|120102.6|119564.3|99794
1428962400000|2015-04-13 22:00:00|121522.1|121343.7|120180|119959.3|121700.7|121592.3|119587.8|119493.6|95236
1429048800000|2015-04-14 22:00:00|120175.8|119912.9|120804.3|120575.1|122142.1|122012.1|120104.3|119910.7|100157
1429135200000|2015-04-15 22:00:00|120792.5|120520|119554|119415|121022.8|120908.5|119376.9|119257.4|112062
1429221600000|2015-04-16 22:00:00|119558.9|119423.4|120785.1|120655.1|121020|120912.9|118792.5|118702.5|96864
1429394400000|2015-04-18 22:00:00|120545|120322.5|120592|120458|120614.5|120484.5|120488|120221.5|322
1429480800000|2015-04-19 22:00:00|120593|120463|121592.1|121363|121644|121514|119874.7|119783.7|85181
1429567200000|2015-04-20 22:00:00|121580.2|121374.7|121277.1|121147.1|121994|121904|120795.4|120705.4|96483
1429653600000|2015-04-21 22:00:00|121278.1|121148.1|122275.8|122145.8|122514.8|122424.8|120745.2|120655.2|80707
1429740000000|2015-04-22 22:00:00|122275.3|122145.3|121584.5|121420|123056.5|122959.2|121348.1|121228.6|75709
1429826400000|2015-04-23 22:00:00|121587.2|121425|121096|120966|122450|122336.9|121042.9|120942.2|68626
1429999200000|2015-04-25 22:00:00|121547.9|121132.9|121521.6|121136.6|121554.7|121141.1|121510.5|121119.4|117
1430085600000|2015-04-26 22:00:00|121530.7|121130.2|120056.4|119902.5|121530.7|121417|119554.6|119455.6|95445
1430172000000|2015-04-27 22:00:00|120084.2|119902.7|118686.2|118537.1|120402.1|120272.1|118056.1|117966.1|90887
1430258400000|2015-04-28 22:00:00|118675|118545|117977|117847|119086.7|118980.5|117135.1|117045.1|99087
1430344800000|2015-04-29 22:00:00|117977.5|117847.5|119230|118887.7|119831|119741|117820.2|117609|107354
1430431200000|2015-04-30 22:00:00|119194.6|118900.6|120638.9|120507.2|120876|120780.7|118672.5|118574.8|47841
1430604000000|2015-05-02 22:00:00|120767|120429|120700.4|120424.6|120767.1|120512|120672|120397.3|181
1430690400000|2015-05-03 22:00:00|120728.5|120393|120730|120525.4|120805.8|120675.8|120211.7|120119.5|72332
1430776800000|2015-05-04 22:00:00|120721.2|120530.7|119879.5|119726.5|120792.5|120682.3|119468.3|119378.3|91288
1430863200000|2015-05-05 22:00:00|119878|119747.7|120205.7|120061.3|120714.2|120584.2|119210|119098.1|103859
1430949600000|2015-05-06 22:00:00|120206.6|120076.6|120283.8|120148.3|121295.5|121188|119881.3|119780|88053
1431036000000|2015-05-07 22:00:00|120282.3|120131.2|119355|119184.8|120835|120681|119122.5|119013.5|86217
1431208800000|2015-05-09 22:00:00|119140|118980|119329.6|119078.8|119334.9|119097.7|119125|118980|127
1431295200000|2015-05-10 22:00:00|119359.7|119053.9|120853|120763|120975.9|120885.9|119317.5|119053.1|95735
1431381600000|2015-05-11 22:00:00|120859|120769|120712.6|120582.6|121533.3|121443.3|120387.4|120293.3|113713
1431468000000|2015-05-12 22:00:00|120710.9|120580.9|118899.9|118769.9|120725|120595|118406|118316|83190
1431554400000|2015-05-13 22:00:00|118899.3|118769.3|118012.2|117818.5|119329.2|119230.7|117782.1|117692.1|98440
1431640800000|2015-05-14 22:00:00|118062.1|117817.1|117829|117699|118866.3|118776.3|117623.4|117533.4|89734
1431813600000|2015-05-16 22:00:00|118015|117600|117970.9|117635.2|118015|117663|117965|117594|10
1431900000000|2015-05-17 22:00:00|117958|117634.5|118975.6|118845.6|119017.1|118914.4|117901.1|117634.5|91138
1431986400000|2015-05-18 22:00:00|118968.5|118693.5|119177.6|118926.3|119451.2|119361.2|118391.4|118281.9|91666
1432072800000|2015-05-19 22:00:00|119175|118938.1|118512|118382|119744.3|119654.3|118127.5|117997.5|95693
1432159200000|2015-05-20 22:00:00|118514|118384|118587.7|118424.5|118811.2|118685.9|117398|117267|79789
1432245600000|2015-05-21 22:00:00|118576.2|118436.6|118964.7|118834.7|119069.1|118979.1|117740.3|117650.3|70226
1432418400000|2015-05-23 22:00:00|119070|118830|119217.5|119087.5|119227.5|119097.5|119030|118830|139
1432504800000|2015-05-24 22:00:00|119224.7|119094.7|119393|119250|119826.6|119721.1|119046.5|118916.5|32112
1432591200000|2015-05-25 22:00:00|119390.8|119273.5|120902.2|120763.2|120985|120895|119349.3|119219.3|100234
1432677600000|2015-05-26 22:00:00|120882.5|120752.5|120513|120312|121685.5|121595.5|120245.3|120137.8|107211
1432764000000|2015-05-27 22:00:00|120488.1|120335.5|121449.4|121260|122120.3|122030.3|120176.7|120055.1|106374
1432850400000|2015-05-28 22:00:00|121504|121263.7|121588.8|121444|121949.5|121838.4|121216.9|121115.1|72418
1433023200000|2015-05-30 22:00:00|121920|121730|121860|121614|121920|121746.5|121848.7|121419.7|18
1433109600000|2015-05-31 22:00:00|121785|121614.1|122747|122546.9|122935.2|122845.2|121534.7|121369.6|102686
1433196000000|2015-06-01 22:00:00|122734.9|122449.3|122037|121857.2|123518.7|123412.4|121869.2|121753.7|102640
1433282400000|2015-06-02 22:00:00|122026.6|121867|123084.4|122954.4|123252.9|123155|121868.4|121753.4|98056
1433368800000|2015-06-03 22:00:00|123084.5|122954.5|123891.2|123754|124061|123971|123002.8|122894.5|79948
1433455200000|2015-06-04 22:00:00|123879.3|123749.3|125782|125652|126380.6|126290.6|123812.7|123682.7|79284
1433628000000|2015-06-06 22:00:00|126213.5|125827.5|126259.6|125998|126316.3|126019|125877.5|125717.5|196
1433714400000|2015-06-07 22:00:00|126267|125999|124851.4|124721.4|126441.6|126333.7|124738.7|124635.4|115645
1433800800000|2015-06-08 22:00:00|124861|124731|124349.2|124219.2|125563.6|125473.6|124011.3|123921.3|121823
1433887200000|2015-06-09 22:00:00|124343.3|124213.3|123237.5|123107.5|124828.3|124698.3|122942.9|122834.2|112558
1433973600000|2015-06-10 22:00:00|123236.5|123106.5|123776.7|123560.3|124946|124826.8|123170.2|123008|115659
1434060000000|2015-06-11 22:00:00|123841|123561.8|123909.9|123779.9|124711|124613.1|123607.1|123318.6|97104
1434232800000|2015-06-13 22:00:00|124405.1|123830.7|124189.3|124009.3|124505|124020|123800|123630|187
1434319200000|2015-06-14 22:00:00|124186.8|124014.3|124078|123924.6|124589.7|124459.7|123897.9|123794.5|87696
1434405600000|2015-06-15 22:00:00|124093.4|123957.9|123748.6|123606.6|124807.4|124717|123657.2|123567.2|83416
1434492000000|2015-06-16 22:00:00|123739.3|123609.3|122763.8|122633.8|124541.9|124451.9|122445.5|122326.5|84089
1434578400000|2015-06-17 22:00:00|122764.3|122634.3|122522.5|122392.5|123256.1|122958.3|121428.6|121338.6|98775
1434664800000|2015-06-18 22:00:00|122521.9|122391.9|121680.5|121550.5|122835.2|122745.2|121483.8|121392.3|66708
1434837600000|2015-06-20 22:00:00|121620|121430|121609.2|121435|121620|121447.6|121596.5|121430|36
1434924000000|2015-06-21 22:00:00|121601.4|121447|121078.4|120948.4|121957.4|121848.2|120865.6|120775.6|82692
1435010400000|2015-06-22 22:00:00|121075.7|120945.7|121801.2|121671.2|122503.7|122413.7|121048.8|120918.8|93841
1435096800000|2015-06-23 22:00:00|121800.8|121670.8|121629.2|121499.2|122099.6|121999|121218.5|121098.5|101456
1435183200000|2015-06-24 22:00:00|121628.7|121498.7|121273.7|121087|121667.4|121537.4|120578.8|120488.8|91818
1435269600000|2015-06-25 22:00:00|121270|121088|122125|121963|122460.3|122370.3|121102.2|120937|89856
1435442400000|2015-06-27 22:00:00|123352.5|123192.5|124167|123808.7|124255|123995|123352.5|123121|832
1435528800000|2015-06-28 22:00:00|124161.9|123878.5|122579|122354.1|124161.9|123885.5|122008.1|121918.1|98849
1435615200000|2015-06-29 22:00:00|122577.9|122046.1|121710.5|121580.5|122905.9|122749|121262|121132|86388
1435701600000|2015-06-30 22:00:00|121711|121581|122616|122421|122837.8|122747.8|121524|121403.8|67896
1435788000000|2015-07-01 22:00:00|122634|122426|122569.8|122405|123627.3|123537.3|122380.6|122290.6|72647
1435874400000|2015-07-02 22:00:00|122585|122412|123253.5|123045|123350|123220|122539.9|122334.9|35720
1436047200000|2015-07-04 22:00:00|124300|123997|124409|124279|124483|124353|124211.3|123935|300
1436133600000|2015-07-05 22:00:00|124376.5|124246.5|123935.4|123805.4|124635.7|124545.7|123372.8|123278.1|77514
1436220000000|2015-07-06 22:00:00|123932.1|123621|124694.2|124551|125446.2|125356.2|123861.4|123607|83254
1436306400000|2015-07-07 22:00:00|124693.8|124552.7|125892.6|125762.6|125927|125797|124368.7|124234.3|98431
1436392800000|2015-07-08 22:00:00|125893.1|125763.1|125126.4|124996.4|125933.5|125803.5|124473|124383|69278
1436479200000|2015-07-09 22:00:00|125123.1|124993.1|124595|124465|125126.4|124996.4|123775.4|123668.7|68155
1436652000000|2015-07-11 22:00:00|124982|124822|125162.1|124976.9|125480|125063|124982|124724|153
1436738400000|2015-07-12 22:00:00|125185|124917|124552|124374|125222.9|125127.9|123950|123837.4|68935
1436824800000|2015-07-13 22:00:00|124538|124378|123307.1|123177.1|124782|124692|123268.4|123160|65779
1436911200000|2015-07-14 22:00:00|123308.6|123178.6|124188.3|124058.3|124671.8|124581.8|123306.6|123176.6|72068
1436997600000|2015-07-15 22:00:00|124178.6|124020.8|123924.5|123794.5|124532.9|124430|123505.2|123388.2|55298
1437084000000|2015-07-16 22:00:00|123925|123795|123665.2|123535.2|124083.2|123975.9|123031.5|122941.5|58506
1437256800000|2015-07-18 22:00:00|123767.5|123322.3|123735|123600.3|123905.2|123636|123701.9|123305.1|49
1437343200000|2015-07-19 22:00:00|123744.2|123614.2|124446.2|124282.2|124797.8|124707.8|123629|123499|63253
1437429600000|2015-07-20 22:00:00|124456.8|124287.1|123317.8|123187.8|124701.8|124611.8|123268.6|123167.6|68975
1437516000000|2015-07-21 22:00:00|123318.3|123188.3|124135.3|123965|124442.4|124339.4|123165.1|123075.1|72985
1437602400000|2015-07-22 22:00:00|124128.4|123965.8|124717|124509.9|124959.6|124861.6|123814|123684|82403
1437688800000|2015-07-23 22:00:00|124697.5|124336.6|126187.4|126057.4|126863.8|126773.8|124519.7|124275|64218
1437861600000|2015-07-25 22:00:00|126459.9|125924.7|126453.7|125958.5|126505|125963|126449.1|125899.8|146
1437948000000|2015-07-26 22:00:00|126455|125936.2|126610|126366|126963|126873|125841.7|125735.3|86345
1438034400000|2015-07-27 22:00:00|126598.4|126210|125677.5|125547.5|126598.4|126415.1|125281.7|125191.7|74904
1438120800000|2015-07-28 22:00:00|125685.5|125555.5|125531.3|125258.7|126059.1|125949.6|124750.6|124620.6|69026
1438207200000|2015-07-29 22:00:00|125562.1|125235|127078.1|126948.1|127606.2|127491.2|125541.3|125228|82831
1438293600000|2015-07-30 22:00:00|127078.6|126948.6|126851.1|126721.1|127762.6|127672.6|125863.5|125773.5|95908
1438466400000|2015-08-01 22:00:00|126975|126565|126915|126622.2|127049.6|126631.4|126909|126494.1|74
1438552800000|2015-08-02 22:00:00|126897|126601.2|126935.5|126805.5|127524.5|127434.5|126676.6|126586.6|71032
1438639200000|2015-08-03 22:00:00|126935|126805|127501.2|127371.2|127501.2|127371.2|126271.2|126181.2|81310
1438725600000|2015-08-04 22:00:00|127489.9|127359.9|127983.2|127735.9|128339.6|128233.9|127182.7|127052.7|62346
1438812000000|2015-08-05 22:00:00|128036|127735.2|127281|127151|128036|127815.1|127147|127045.2|52120
1438898400000|2015-08-06 22:00:00|127273.2|127143.2|126332.8|126202.8|127940|127780.1|125986.2|125871.2|50295
1439071200000|2015-08-08 22:00:00|126302.5|126142.5|126321.9|126191.9|126421|126208.7|126285|126073|25
1439157600000|2015-08-09 22:00:00|126307|126177|126674.6|126435|127527.3|127437.3|126307|126177|45432
1439244000000|2015-08-10 22:00:00|126676.2|126411.6|128025.1|127787.9|128290.1|128197|126500.9|126367.9|70882
1439330400000|2015-08-11 22:00:00|128018|127871.2|127634.3|127504.3|128835.5|128705.5|127143.6|127053.6|84431
1439416800000|2015-08-12 22:00:00|127630.7|127500.7|128090.9|127793|128435.4|128345.4|127277.5|127147.5|79402
1439503200000|2015-08-13 22:00:00|127997.6|127791|128326.9|128196.9|128929.4|128839.4|127685.1|127595.1|76814
1439676000000|2015-08-15 22:00:00|128351.9|128156.7|128354|128142|128381.4|128183.5|128315|128140|115
1439762400000|2015-08-16 22:00:00|128350|128142.4|129160|129028.5|129278.7|129188.7|128161.9|128071.9|68928
1439848800000|2015-08-17 22:00:00|129169.2|129039.2|129108.1|128978.1|129746.4|129656.4|128853.9|128763.9|62942
1439935200000|2015-08-18 22:00:00|129108.6|128978.6|128990.9|128860.9|129809.1|129710.5|128242.6|128112.6|66656
1440021600000|2015-08-19 22:00:00|128990.7|128860.7|129442.5|129312.5|130096.4|129988.5|128528.9|128414.8|84186
1440108000000|2015-08-20 22:00:00|129441.1|129311.1|129765|129614.9|129929|129804.9|128927|128811.1|70441
1440280800000|2015-08-22 22:00:00|129808|129532|129772|129622|129941|129633|129734|129298.9|33
1440367200000|2015-08-23 22:00:00|129785|129607|132484|132105|137182|136252|129763|129607|87489
1440453600000|2015-08-24 22:00:00|132450.7|132121.9|131989|131692|132480|132301.7|129860.8|129770.8|92165
1440540000000|2015-08-25 22:00:00|131977.4|131515|131346|131197|132115|131902.5|130431.8|130301.8|64444
1440626400000|2015-08-26 22:00:00|131348|131218|131511.1|131301|131948|131834|129928.7|129824.8|71143
1440712800000|2015-08-27 22:00:00|131479.8|131164|133133.4|133003.4|133617|133394.4|131202.4|131072.4|61664
1440885600000|2015-08-29 22:00:00|133540|132795|133290.1|132810.1|133540|132900|133200|132505.3|11
1440972000000|2015-08-30 22:00:00|133268|132810.4|132788.2|132522.7|133722.1|133600.6|132380|132268.7|43529
1441058400000|2015-08-31 22:00:00|132826.5|132534.9|134481|134118.8|134661.7|134561.1|132441.6|132311.6|82458
1441144800000|2015-09-01 22:00:00|134474|134130.6|134708.1|134476.8|135186.2|135088.1|133952.2|133822.2|82487
1441231200000|2015-09-02 22:00:00|134696.1|134482.6|135943|135778|136495.8|136388.2|134009.2|133879.2|56698
1441317600000|2015-09-03 22:00:00|135916.3|135780.6|138753|138623|138965.8|138852.9|135689.1|135043|63148
1441490400000|2015-09-05 22:00:00|138988.9|138282|138935|138457.5|138995.5|138498|138898|138278|39
1441576800000|2015-09-06 22:00:00|138811.7|138473.3|139850.5|139387.7|140215.6|140085.6|138627.5|138473.3|47278
1441663200000|2015-09-07 22:00:00|139841|139398.4|137341.8|137211.8|139934|139804|136994.6|136864.6|66620
1441749600000|2015-09-08 22:00:00|137353.1|137223.1|138091.6|137880.6|138150|138046|135554|135321|80751
1441836000000|2015-09-09 22:00:00|138080|137892.4|136403|136225|139774|139558|135658|135528|79652
1441922400000|2015-09-10 22:00:00|136399|136228|135624|135474.2|137006|136901.5|135416.5|135313.6|67362
1442095200000|2015-09-12 22:00:00|135985.5|135260.3|135962.1|135353.3|136010|135569.6|135953.7|135247.4|80
1442181600000|2015-09-13 22:00:00|135792|135334.3|134939|134794|136241.6|136147|134871.3|134763.8|58661
1442268000000|2015-09-14 22:00:00|134927.3|134799.7|134705|134529|135541.5|135425.9|134156|134026|56313
1442354400000|2015-09-15 22:00:00|134704|134545|132756.1|132590|134995.3|134887.4|132670.8|132564|105917
1442440800000|2015-09-16 22:00:00|132781|132644|133512.5|133382.5|134089.9|133999.9|131779.4|131619.8|103905
1442527200000|2015-09-17 22:00:00|133522.7|133392.7|133320|133129|133544|133392.7|131758.5|131648.7|85844
1442700000000|2015-09-19 22:00:00|133487.6|132642.4|133405.8|132920|133545.9|133410.5|133290.5|132630.1|108
1442786400000|2015-09-20 22:00:00|133299.9|133016.9|134829.8|134642.2|135041.2|134911.2|133076|132853|105414
1442872800000|2015-09-21 22:00:00|134793.4|134667.4|136863.6|136733.6|137477.2|137387.2|134184.7|134083.9|136848
1442959200000|2015-09-22 22:00:00|136876.1|136746.1|138994|138864|139019|138874.5|136384.7|136273.6|86405
1443045600000|2015-09-23 22:00:00|138992.2|138862.2|139309.5|138938|140881.2|140769.2|138355.1|138225.1|105004
1443132000000|2015-09-24 22:00:00|139293.8|139029.9|139218|139075.2|139482.4|139352.4|137282.4|137152.4|103479
1443304800000|2015-09-26 22:00:00|139518.9|138583.9|139169.9|138572.7|139518.9|138678.9|139169.9|138559.9|156
1443391200000|2015-09-27 22:00:00|139056|138577.6|140855|140701.9|141073.6|140943.6|138054.1|137957.8|102520
1443477600000|2015-09-28 22:00:00|140830.3|140700.3|139915.8|139659|141655.5|141528.4|138875.6|138785.6|111108
1443564000000|2015-09-29 22:00:00|139905.8|139646|138467|138225.4|139956.2|139813.1|138023.8|137900.2|80592
1443650400000|2015-09-30 22:00:00|138473.7|138226.7|139374|139145.8|139427|139297|137208.8|137095.8|87581
1443736800000|2015-10-01 22:00:00|139359.6|139167|137394.5|137264.5|140273.5|140143.5|137323.9|137225.4|76984
1443909600000|2015-10-03 22:00:00|137655.4|137285.8|138037.2|137280.4|138062.1|137434.8|137551.2|137181.6|187
1443996000000|2015-10-04 22:00:00|138059.5|137377|136227.1|136023.5|138059.5|137675.6|135306.2|135176.2|111472
1444082400000|2015-10-05 22:00:00|136164.4|135869.6|135499.1|135229|137241.2|137111.2|135189.2|135045.3|84438
1444168800000|2015-10-06 22:00:00|135490.5|135251.2|134865|134540|135561.4|135410|133461.5|133340|105220
1444255200000|2015-10-07 22:00:00|134836|134568|133161.9|133031.9|135376.6|135246.6|133078|132948|105716
1444341600000|2015-10-08 22:00:00|133162|133032|133641.4|133499.9|133846.5|133720.1|132453.7|132323.7|67885
1444514400000|2015-10-10 22:00:00|133581.7|132646.7|133627.7|133060|133955.2|133605.1|133289.4|132522.9|297
1444600800000|2015-10-11 22:00:00|133646.2|133159|133338|133202|133843.2|133713.2|132569|132452|68646
1444687200000|2015-10-12 22:00:00|133350|133220|135675|135517.2|135746.7|135603|133138.3|133008.3|90376
1444773600000|2015-10-13 22:00:00|135686|135525.5|132262.6|132061.6|135755.5|135625.5|132209.6|132059.4|89515
1444860000000|2015-10-14 22:00:00|132252.6|132075|130621.7|130346.1|132357.7|132227.7|130370.8|130240.8|92332
1444946400000|2015-10-15 22:00:00|130610.7|130344.8|130868.5|130714.3|131710.5|131585.1|130514|130332.4|115233
1445119200000|2015-10-17 22:00:00|131474.1|130767.2|130936.5|130806.5|131541|131067.6|130925.9|130758.3|71
1445205600000|2015-10-18 22:00:00|130936|130806|132965.5|132835.5|133036|132906|130162|130055.5|89006
1445292000000|2015-10-19 22:00:00|132966.5|132836.5|133009.3|132879.3|133313.1|133202.7|131801.1|131690|110259
1445378400000|2015-10-20 22:00:00|132997|132867|135184.7|135020|135452.5|135337.5|132763.8|132633.8|107426
1445464800000|2015-10-21 22:00:00|135164.3|135022.8|134083.5|133953.5|136047.2|135935.9|133911.2|133781.2|113690
1445551200000|2015-10-22 22:00:00|134075.5|133945.5|136499.5|136369.5|137072.5|136955.5|133222.1|133108|123259
1445724000000|2015-10-24 22:00:00|136637.6|136154.8|136390.1|136212.3|136639.1|136324|136378.4|136154.8|276
1445814000000|2015-10-25 23:00:00|136394.5|136210.4|136455|136277|136942.8|136825.5|135674.3|135584.3|119707
1445900400000|2015-10-26 23:00:00|136451|136281|136942.6|136812.6|137608.7|137518.7|136175|136045|131976
1445986800000|2015-10-27 23:00:00|136942|136812|137246|137116|138027.2|137937.2|135219.8|135129.8|122086
1446073200000|2015-10-28 23:00:00|137246.5|137116.5|139024.3|138894.3|139205.2|139092.8|136912.4|136794.3|132300
1446159600000|2015-10-29 23:00:00|139023.8|138893.8|138280|138042.5|139039.4|138909.4|137686|137596|110899
1446332400000|2015-10-31 23:00:00|138255|137841|138109.9|137912.2|138255|137954.3|138103|137841|40
1446418800000|2015-11-01 23:00:00|138099.8|137911.6|138030.7|137801.1|138439.1|138347|137284.9|137194.9|86817
1446505200000|2015-11-02 23:00:00|138021.7|137799.1|137878|137322|139313.4|139223.4|137383.7|137223.8|94586
1446591600000|2015-11-03 23:00:00|137867.5|137347.5|139659.8|139472.4|139964.3|139834.3|137328.2|137198.2|72989
1446678000000|2015-11-04 23:00:00|139650.6|139470.6|139149.6|138802.7|140023.5|139910.1|138671.6|138581.6|100546
1446764400000|2015-11-05 23:00:00|139139.2|138848|141723.8|141502|142428|142018.5|138901.6|138771.6|100896
1446937200000|2015-11-07 23:00:00|142140.5|141205.5|141818|141438|142140.5|141796|141471|141150.3|382
1447023600000|2015-11-08 23:00:00|141817|141437|143080.5|142950.5|143364|143258.5|141558.8|141411.3|83076
1447110000000|2015-11-09 23:00:00|143071.6|142941.6|142792.7|142428.6|143891.1|143786.2|142440.8|142343|79963
1447196400000|2015-11-10 23:00:00|142781.3|142450|141747|141485.4|142855|142706|141558.5|141438.5|74754
1447282800000|2015-11-11 23:00:00|141746.3|141527|143259.2|142964.9|143449.5|143339.5|140826.1|140696.1|111013
1447369200000|2015-11-12 23:00:00|143251.8|142970|144162.3|143997|144350.2|144250|142762.6|142632.6|86229
1447542000000|2015-11-14 23:00:00|144256|143616|144192|143852|144392.2|143968|144062.6|143611|514
1447628400000|2015-11-15 23:00:00|144190|143850|143495.8|143255.7|144469.2|144359.7|143177.4|143013.6|133329
1447714800000|2015-11-16 23:00:00|143457.9|143288|142814.4|142684.4|143967.1|143837.1|142115.1|141985.4|233979
1447801200000|2015-11-17 23:00:00|142814.6|142684.6|141762.9|141597.7|143272.4|143142.4|141632.2|141512.8|278860
1447887600000|2015-11-18 23:00:00|141741.8|141611.8|140342.3|140118.2|142221.6|142102.2|140025.9|139909.5|280131
1447974000000|2015-11-19 23:00:00|140312.7|140142.9|140109.2|139209.2|140517.6|140387.6|138956.1|138836.5|248520
1448146800000|2015-11-21 23:00:00|140240.5|139305.5|139884.4|139583.3|140273.1|139661.6|139870.3|139228.1|1459
1448233200000|2015-11-22 23:00:00|139844.3|139582.6|141106.1|140730.8|141607.1|141045.5|139690|139420.1|261769
1448319600000|2015-11-23 23:00:00|141093.5|140741|140611.6|139990.1|141760.2|141626.9|139550.5|138650.5|266195
1448406000000|2015-11-24 23:00:00|140593.1|140022.8|141484.8|141007.4|141797|141623.4|140049.6|139653.3|257419
1448492400000|2015-11-25 23:00:00|141484.1|141018.7|143001|142765.9|143313.9|142896.9|141320.5|141001.7|196396
1448578800000|2015-11-26 23:00:00|142990.9|142793|144226.5|143901.9|144247.4|144086.5|142730.5|142497|206023
1448751600000|2015-11-28 23:00:00|144225.1|143460.1|144010.1|143709.9|144225.1|143834.9|143990.5|143460.1|803
1448838000000|2015-11-29 23:00:00|144020.3|143707.9|144349.6|144182.4|144989.6|144880.3|143567.3|143465.2|225090
1448924400000|2015-11-30 23:00:00|144419.6|144259.2|144674.2|144322.1|145000.5|144890.1|143686.4|143525.5|257064
1449010800000|2015-12-01 23:00:00|144659.2|144331.7|143833|143475.1|144762.1|144512.1|143150.9|143041|242100
1449097200000|2015-12-02 23:00:00|143820.8|143488.5|143931.9|143371.9|144033.9|143926.6|142522.1|142407.8|243459
1449183600000|2015-12-03 23:00:00|143901.2|143386.7|144024.1|143495.8|144837.9|144726.7|142759.3|142651.5|244889
1449356400000|2015-12-05 23:00:00|143784.3|143185.9|143679.6|143329.2|143784.3|143381.6|143630.8|143174.8|757
1449442800000|2015-12-06 23:00:00|143697.5|143340.7|145270.7|145140.7|145772.4|145645.6|143395.6|143119.2|174228
1449529200000|2015-12-07 23:00:00|145269.2|145117.7|146202.8|145789.8|147077.5|146953.6|144985|144855|297361
1449615600000|2015-12-08 23:00:00|146238.3|145767.9|149423.9|148780.4|155743.2|154843.2|145099.8|144995.1|321869
1449702000000|2015-12-09 23:00:00|149306.2|148908.9|154548|153648|155112|154790.7|148595|148411.8|265397
1449788400000|2015-12-10 23:00:00|154504.4|153604.4|159237.5|158598|161250.3|160353.8|153706.4|153181.5|206723
1449961200000|2015-12-12 23:00:00|159405.6|158475.6|153011.1|152459.5|159405.6|158475.6|149589|148981.1|4188
1450047600000|2015-12-13 23:00:00|153010|152458.8|151300.2|150901.3|155193|154910.3|150322.6|150192.6|182820
1450134000000|2015-12-14 23:00:00|151264.7|150924.9|149730.9|149064.7|151775|151599.5|148596.2|148422|156450
1450220400000|2015-12-15 23:00:00|149719.8|149076.9|149589.9|149310.8|151158.6|150925.7|148128|147905.7|119736
1450306800000|2015-12-16 23:00:00|149582.2|149324.6|152530.5|151786.6|152823.9|152673.7|148742.6|148586.9|126234
1450393200000|2015-12-17 23:00:00|152549.2|151795.3|151296.6|150408.6|152760.3|152309|149946.7|149816.7|119281
1450566000000|2015-12-19 23:00:00|151051.4|150454.6|151003|150831.1|151075|150839|150800.1|150442.6|817
1450652400000|2015-12-20 23:00:00|151009.5|150856.9|151007|150775.5|151290.6|151153|149932.1|149802.1|112913
1450738800000|2015-12-21 23:00:00|151007.2|150777|151686|151543.2|152245.9|152115.9|150670.8|150490.1|129289
1450825200000|2015-12-22 23:00:00|151674|151543.5|152278.9|152001.6|153103.9|152747.2|151489.2|151359.2|119063
1450911600000|2015-12-23 23:00:00|152294.4|152036.7|153194.9|152294.9|153194.9|152949.1|151605|151019|106523
1451170800000|2015-12-26 23:00:00|152575|151640|152749.7|152448|153107.7|152452.3|151676.4|150970.8|964
1451257200000|2015-12-27 23:00:00|152760.6|152425.3|153261.9|152750.5|153681.1|153206.3|152278.5|151855.6|105974
1451343600000|2015-12-28 23:00:00|153250.8|152763|153076.8|152736.5|153475.3|153183.3|152648.5|152491.1|154115
1451430000000|2015-12-29 23:00:00|153033.8|152750.8|155816.1|155290.4|155973.5|155843.5|153009.6|152750.8|142101
1451516400000|2015-12-30 23:00:00|155800.8|155302.7|154996|154510.7|156595.5|156468|154573|154220.6|109262
1451775600000|2016-01-02 23:00:00|155065.5|154358.3|155018.5|154602|155856.5|154921.5|154936.1|154301.9|716
1451862000000|2016-01-03 23:00:00|154966|154608|155844.1|155223|157189.4|156880.6|154763.5|154354.8|148697
1451948400000|2016-01-04 23:00:00|155834.2|155236.4|156453.1|156307.5|156967.5|156837.5|155133.5|154731.4|147657
1452034800000|2016-01-05 23:00:00|156457.2|156304.1|158806.7|158511.8|158831.1|158661|156291|156123|208185
1452121200000|2016-01-06 23:00:00|158824.4|158519.8|160930.2|160727.7|162103.7|161973.7|158599|158204.5|229864
1452207600000|2016-01-07 23:00:00|160909|160720|163340.7|162697.8|163510.4|163134.4|159356.5|159216.2|197628
1452380400000|2016-01-09 23:00:00|164190.4|163255.4|172304.1|171439.1|180617|178817|164102|163167|2778
1452466800000|2016-01-10 23:00:00|172319.3|171658|168806.9|167906.9|172982.3|171905.7|164875|164734|192651
1452553200000|2016-01-11 23:00:00|168828.9|167928.9|167038.2|166324.7|169714.3|169471.8|164541|164411|187793
1452639600000|2016-01-12 23:00:00|167026.3|166338|165954.2|165573.4|167104.3|166793.9|163627|163497|180562
1452726000000|2016-01-13 23:00:00|165945|165587.5|164832.3|163932.3|167031.8|166797.9|163900.6|163770.6|203397
1452812400000|2016-01-14 23:00:00|164913.4|164013.4|168416.4|167516.4|168623.6|168493.6|164514|163825.1|133743
1452985200000|2016-01-16 23:00:00|168289.5|167359.5|169301.1|168425|170239|169593.9|168289.5|167359.5|1198
1453071600000|2016-01-17 23:00:00|169342.9|168568.3|168892.3|168572.8|169521.1|169098.5|166711.2|166083.1|88437
1453158000000|2016-01-18 23:00:00|168900.3|168542.7|168017.3|167742|169051.7|168573.8|165792.4|165662.4|129516
1453244400000|2016-01-19 23:00:00|168041.5|167770|167690|167244.8|169728|169527.5|167161.2|167031.2|144132
1453330800000|2016-01-20 23:00:00|167690.4|167244.1|165838.4|165057.8|169121.7|168718.3|164888.1|164758.1|148005
1453417200000|2016-01-21 23:00:00|165838|165065.9|165034|164134|166579.8|166297.4|164005.4|163875.4|126631
1453590000000|2016-01-23 23:00:00|165214.9|164279.9|164408.5|164199.1|165239|164567.6|164286.4|163985.6|1481
1453676400000|2016-01-24 23:00:00|164406.7|164276.7|165441.1|165277.7|165639.7|165509.7|164059.5|163800|124714
1453762800000|2016-01-25 23:00:00|165456.8|165293.5|164221.7|163676.6|166716.9|166490.7|163486.7|163356.7|118936
1453849200000|2016-01-26 23:00:00|164229.7|163682.9|164452.9|164322.9|165023.3|164860.5|163155.1|162774.8|153326
1453935600000|2016-01-27 23:00:00|164454.5|164324.5|161966.1|161687.3|164860.9|164462.4|161433.3|161297.6|127121
1454022000000|2016-01-28 23:00:00|162003.6|161667.5|159360.1|158460.1|162476.3|162105.6|158722.4|158384.6|120927
1454194800000|2016-01-30 23:00:00|159129.3|158642.9|158847.1|158484|159377.7|158922.7|158665.1|158425|1194
1454281200000|2016-01-31 23:00:00|158856.4|158475.6|159504.4|158912.2|161262|161148.7|158712|158384.4|102510
1454367600000|2016-02-01 23:00:00|159486.6|158921.8|162376.7|162141.2|162422.5|162255.7|159210.1|158856|110872
1454454000000|2016-02-02 23:00:00|162379.2|162139.5|159651.2|159256.6|164623.7|164326.1|159261.1|158894|135142
1454540400000|2016-02-03 23:00:00|159671.3|159248.4|158832.7|158414|160444.8|160314.8|157559.2|157444.4|145369
1454626800000|2016-02-04 23:00:00|158839.7|158405.1|160581.8|160014.8|160635.6|160230.6|157814.2|157326.8|134359
1454799600000|2016-02-06 23:00:00|160555.6|159783.8|160445.4|160200.8|160555.6|160271.5|160198.8|159783.8|910
1454886000000|2016-02-07 23:00:00|160456.4|160158|161781.8|161155.6|162308|162178|158974.7|158697.8|129011
1454972400000|2016-02-08 23:00:00|161824.1|161160.8|160830.3|160355.3|162826.7|162685.4|159668.4|159538.4|129763
1455058800000|2016-02-09 23:00:00|160856.5|160408|159194|159025.5|161273|160767|157745.1|157615.1|164885
1455145200000|2016-02-10 23:00:00|159195.9|159019.9|158639.6|158231.9|160610.6|160480.6|156566.9|156444.3|136175
1455231600000|2016-02-11 23:00:00|158671.3|158298.1|159145.6|158556.8|159660.7|159535.9|157387.5|157262.6|100655
1455404400000|2016-02-13 23:00:00|158694.5|157759.5|158901.7|158311.2|159179.7|158429.8|158694.5|157759.5|708
1455490800000|2016-02-14 23:00:00|158892.8|158333|157326|157120.9|159471.8|158865|157180.7|156573.8|90207
1455577200000|2016-02-15 23:00:00|157331.8|157114.8|158014|157813.2|158271.7|158094.2|157049.5|156935.7|116886
1455663600000|2016-02-16 23:00:00|158014.3|157808.1|154737|154546.4|158841.7|158710.6|154427.8|154323.4|122266
1455750000000|2016-02-17 23:00:00|154737.1|154543.9|154495.5|154110.4|155399.8|155188.5|152575.3|152445.3|132526
1455836400000|2016-02-18 23:00:00|154502.3|154097.5|154443.3|153543.3|155266.7|155124.4|153725.2|153102|162851
1456009200000|2016-02-20 23:00:00|154539.6|153825.7|154130.1|153901.3|154539.6|154075.9|154110.4|153777.6|1074
1456095600000|2016-02-21 23:00:00|154136.4|153905.8|151906.4|151776.4|154715.3|154125|151695|151580|110872
1456182000000|2016-02-22 23:00:00|151910.4|151780.4|152542.1|152301.9|153040|152910|150663.7|150533.7|115175
1456268400000|2016-02-23 23:00:00|152549|152291.9|156504.8|156193.7|157801.1|157614|152159.1|152029.1|144941
1456354800000|2016-02-24 23:00:00|156489.7|156188.1|155951.4|155533.3|157826.9|157602.4|155151|155027.5|146602
1456441200000|2016-02-25 23:00:00|155943.1|155544.3|161850.7|161401|163236|163091.8|155255.5|155050|126463
1456614000000|2016-02-27 23:00:00|161593.3|160658.3|161749.1|161583.2|162318|161750.3|161507.7|160639.2|1050
1456700400000|2016-02-28 23:00:00|161749.2|161582|158822.2|158402.6|162764.8|162104.9|157495|157365|129889
1456786800000|2016-02-29 23:00:00|158826.8|158399.1|156156.1|155741.8|158970.2|158813.9|155333.7|155186.5|132523
1456873200000|2016-03-01 23:00:00|156161.8|155741.7|155570.2|155440.2|157557.3|157427.3|155464.7|155258.6|112742
1456959600000|2016-03-02 23:00:00|155573.3|155443.3|156281.7|155939.4|157379.4|157257.5|155294.2|154909.1|151122
1457046000000|2016-03-03 23:00:00|156275.7|155945.2|153931.9|153031.9|157108.6|156858.5|152662.2|152509.5|123067
1457218800000|2016-03-05 23:00:00|153438|152503|153536.3|153164.6|154098.8|153549.6|153142.1|152498.8|1624
1457305200000|2016-03-06 23:00:00|153485.6|153141.2|152776.1|152251.6|154257.8|154136.7|152410.6|152044.5|141997
1457391600000|2016-03-07 23:00:00|152799.8|152246.6|154352.3|154055.8|154765|154623.3|152587.3|152166.5|153945
1457478000000|2016-03-08 23:00:00|154368.5|154057.2|152174.1|151970.1|155037.4|154907.4|151370.6|151240.6|148174
1457564400000|2016-03-09 23:00:00|152174.4|151994.9|154298.6|153608.5|156620.7|155720.7|150317.2|150187.2|157212
1457650800000|2016-03-10 23:00:00|154316.4|153578.7|152550|151993.4|154400.3|153726.6|151511|151381|151325
1457823600000|2016-03-12 23:00:00|152795.2|151860.2|152608.3|152252.8|153020.7|152459.2|152318|151724.2|1513
1457910000000|2016-03-13 23:00:00|152607.5|152256|155343|155183.9|155943.2|155813.2|152258.3|151663.7|134319
1457996400000|2016-03-14 23:00:00|155316|155157|159475.9|159298.2|160479.3|160359.5|155302.9|155115.9|124745
1458082800000|2016-03-15 23:00:00|159475.7|159303|156695.4|156392.3|162566|162394.8|156326|156145.7|127091
1458169200000|2016-03-16 23:00:00|156696.6|156393.3|151813.6|151378.4|157793.8|157505.9|150720.2|150590.2|141130
1458255600000|2016-03-17 23:00:00|151813.8|151376.1|153120.8|152220.8|154300|153965.3|151612.4|151005.6|133118
1458428400000|2016-03-19 23:00:00|153772.1|152837.1|152974.6|152207.4|153803.3|152868.3|152875.5|152204.5|1310
1458514800000|2016-03-20 23:00:00|152984.3|152213.1|152548.7|152162.1|154577|154165.8|151524.8|151402.2|111264
1458601200000|2016-03-21 23:00:00|152541.3|152161.8|152385.2|151812.1|153904.9|153774.9|151827|151484.2|151358
1458687600000|2016-03-22 23:00:00|152385.5|151836|153495.6|153365.6|154228.5|154098.5|152125.3|151716|127112
1458774000000|2016-03-23 23:00:00|153495.7|153365.7|154859.1|154271.7|155837.8|155707.8|153491|153054.1|154729
1458860400000|2016-03-24 23:00:00|154863|154259|155102.3|154202.3|155840.7|154940.7|154147.4|153247.4|48734
1459033200000|2016-03-26 23:00:00|155442.3|154507.3|155454|154554|155526.7|154591.7|155391.5|154490.1|763
1459116000000|2016-03-27 22:00:00|155445.8|154545.8|154985.4|154171.4|156371.2|156205.5|153980.5|153659.1|101771
1459202400000|2016-03-28 22:00:00|154989.1|154176.8|152036.6|151339.8|156230.7|155508.2|151139.6|151009.6|122796
1459288800000|2016-03-29 22:00:00|152021|151344.4|149399.1|149094.5|152437.6|152170.3|148184.6|148054.6|141310
1459375200000|2016-03-30 22:00:00|149399.3|149087|147324|146967.4|149949.1|149632|146408.4|146278.4|137028
1459461600000|2016-03-31 22:00:00|147346.1|146942.7|147388.3|146488.3|149549.5|149428.5|146095.7|145888.9|139962
1459634400000|2016-04-02 22:00:00|147522.6|146587.6|147540.3|146806.2|147792.5|146871.5|147485.5|146550.5|749
1459720800000|2016-04-03 22:00:00|147552.7|146806.1|147894.7|147469.7|148325|148123.1|146352.1|146228|118845
1459807200000|2016-04-04 22:00:00|147894|147473.2|151095.6|150872.5|151783.6|151661.8|147869.3|147362.9|124599
1459893600000|2016-04-05 22:00:00|151095.7|150872.3|151148.6|150632.2|153043.6|152929.3|149948.8|149806|125864
1459980000000|2016-04-06 22:00:00|151147.9|150567.9|152830|152494|152937.1|152807.1|150094|149943.5|118048
1460066400000|2016-04-07 22:00:00|152830.2|152493.9|150236|149336|152848.3|152512.8|149233.1|149122|120110
1460239200000|2016-04-09 22:00:00|149951.8|149016.8|150159.4|149259.4|150484.8|149668.1|149434|148499|653
1460325600000|2016-04-10 22:00:00|150121.7|149221.7|147525.3|146922.6|150214.6|149810.3|146337.9|146207.9|121464
1460412000000|2016-04-11 22:00:00|147526.5|146912.3|147429.8|146823.6|147949|147766.4|146386.6|146254|116267
1460498400000|2016-04-12 22:00:00|147428.1|146811.2|145453.1|145229.4|148096.7|147915.2|145109.8|144979.8|142803
1460584800000|2016-04-13 22:00:00|145473.7|145202.9|145747|145561.9|147360.5|147230.5|144493.4|144363.4|166469
1460671200000|2016-04-14 22:00:00|145749.6|145564|145590.3|145460.3|146574|146444|144790.8|144660.8|127844
1460844000000|2016-04-16 22:00:00|146936.6|146325.5|146960.9|146674|147312.9|146696.3|146687|145833.2|1172
1460930400000|2016-04-17 22:00:00|146945|146579.2|144885.4|144525|147598.6|147468.6|144641.7|144366.3|135699
1461016800000|2016-04-18 22:00:00|144882.9|144525.7|142857.7|142593.1|145295|144830.5|141938.9|141844.1|196726
1461103200000|2016-04-19 22:00:00|142855.2|142587.6|142252.9|142056.7|143852.6|143704.7|141664|141557.2|160793
1461189600000|2016-04-20 22:00:00|142245.4|142060.1|143205|143021.9|143610.2|143511.9|141699.4|141569.4|160572
1461276000000|2016-04-21 22:00:00|143205.3|143020.5|144418.9|143609.9|144576.5|144385.3|142620.5|142432.9|165366
1461448800000|2016-04-23 22:00:00|144530.9|143595.9|144494.7|143868.2|144706.9|144176.3|144360.7|143555.1|689
1461535200000|2016-04-24 22:00:00|144495.5|143868.3|144581.2|144448.7|145645.2|145530.4|143949.6|143637|144075
1461621600000|2016-04-25 22:00:00|144582.2|144448.5|144186|143490.1|145555.1|145339.8|143635.4|143405.9|155203
1461708000000|2016-04-26 22:00:00|144185.9|143506.3|144462|143675.3|146332.8|146023.9|143685.7|143417.6|139108
1461794400000|2016-04-27 22:00:00|144532.5|143661.6|142878|142745.6|145876.1|145559|142424|142302.6|173179
1461880800000|2016-04-28 22:00:00|142873.5|142743.5|142693.1|141804.5|143284.7|142886.1|141197.6|141086.1|155267
1462053600000|2016-04-30 22:00:00|142364.6|141668.6|142216.5|141949.3|142477.9|141960.8|142196.9|141637.1|510
1462140000000|2016-05-01 22:00:00|142226.1|141920.9|142837.2|142688.5|143638.7|143526.5|141805.5|141558.3|165887
1462226400000|2016-05-02 22:00:00|142837|142690.1|146509.1|146260.5|146751.7|146609|142193.6|142063.6|161089
1462312800000|2016-05-03 22:00:00|146509.7|146263.2|149998|149868|151525.2|151111.2|146328|145837.5|202756
1462399200000|2016-05-04 22:00:00|149987.5|149857.5|149899.2|149620.6|151665|151517.5|147731.5|147472|163459
1462485600000|2016-05-05 22:00:00|149926.2|149617.9|148945.2|148045.2|151862.6|151701.8|148240.2|147340.2|163137
1462658400000|2016-05-07 22:00:00|148941.2|148011.2|148623.8|148135.7|148941.2|148206.7|148580.2|147987.9|364
1462744800000|2016-05-08 22:00:00|148624.1|148160.2|151762|151274.8|152192|152081.5|147344.2|146547.5|164704
1462831200000|2016-05-09 22:00:00|151761.9|151401.1|151579.9|150826.5|153802.9|153688.5|150871.9|150695.7|173861
1462917600000|2016-05-10 22:00:00|151598.6|150826.7|150691.8|150203.5|153140.8|153005.4|150165.2|150057.8|162792
1463004000000|2016-05-11 22:00:00|150692.4|150203.1|150782.6|149882.6|151613.1|151483.1|149004.1|148874.1|179561
1463090400000|2016-05-12 22:00:00|150784.6|149884.6|154233.5|153905.9|154583.9|154148.5|150381.8|149714.8|173106
1463263200000|2016-05-14 22:00:00|155975.1|155434.5|155513.1|154982.7|157040.9|156310.1|155378|154525.8|1308
1463349600000|2016-05-15 22:00:00|155507.3|154985.6|156861.1|156447|157516.3|157401.1|153839.5|153692|175882
1463436000000|2016-05-16 22:00:00|156861.2|156340.1|156210.4|156080.4|157055|156920.3|155002.2|154872.2|184101
1463522400000|2016-05-17 22:00:00|156211.7|156081.7|159061.7|158405.6|159502|159246.9|156123.1|155971.3|189790
1463608800000|2016-05-18 22:00:00|159051.2|158404|157958.4|157868.4|159960.3|159792.4|157517.2|157365.4|166265
1463695200000|2016-05-19 22:00:00|157959.8|157869.8|156500.3|156119.5|158306.8|158211.9|156204.4|156019.1|162467
1463868000000|2016-05-21 22:00:00|157268.3|156333.3|156870.2|156248.8|157412.5|156477.5|156821.3|156069|611
1463954400000|2016-05-22 22:00:00|156848.1|156205.7|157257.7|157127.7|157932.6|157800.7|155277|155159.7|168189
1464040800000|2016-05-23 22:00:00|157264.4|157134.4|156753.3|156595|158695.7|158569.5|156094.5|155969.2|168968
1464127200000|2016-05-24 22:00:00|156753.7|156599.4|156692.4|156476.8|157933.3|157803.3|154995.5|154865.7|174586
1464213600000|2016-05-25 22:00:00|156696.9|156472.7|155573.8|155156.4|157069.2|156939.2|154994.4|154891.8|149302
1464300000000|2016-05-26 22:00:00|155681|155156.5|157622.9|157001.5|157703.2|157327|155079.5|154963.9|149388
1464472800000|2016-05-28 22:00:00|157216.5|156281.5|157211|156682.6|157341.3|156692.8|157124.7|156189.7|963
1464559200000|2016-05-29 22:00:00|157210.8|156680.8|158219.5|158079|158809.1|158694.6|157024.2|156680.5|105950
1464645600000|2016-05-30 22:00:00|158207.7|158077.7|157304.1|157092.8|158746|158637|156604.1|156492.3|144156
1464732000000|2016-05-31 22:00:00|157304.2|157093.4|156296.3|155924.2|157532.1|157327.6|155429.8|155332.8|215067
1464818400000|2016-06-01 22:00:00|156363.2|155898.8|155801|155652.6|156725.5|156610.7|155192.5|155062.5|161090
1464904800000|2016-06-02 22:00:00|155799.6|155651.8|151041.6|150737|156232.9|156120|150669.4|150517.6|149103
1465077600000|2016-06-04 22:00:00|151289.4|150460.2|151129.6|150577|151318.4|150583.2|151128.1|150428.7|729
1465164000000|2016-06-05 22:00:00|151138.5|150575.4|149128.4|148972.7|153456.6|152556.6|148904.8|148785.7|176814
1465250400000|2016-06-06 22:00:00|149128.9|148894.6|149277.5|149032|149966.3|149575|148034.5|147940.4|150908
1465336800000|2016-06-07 22:00:00|149280.5|149037.2|147826.3|147398.3|149900.1|149783.1|146565|146457.6|154194
1465423200000|2016-06-08 22:00:00|147844.1|147372.2|148539.6|148134.1|149033.5|148928.2|147358.5|147187|125212
1465509600000|2016-06-09 22:00:00|148531.4|148108.1|152730.7|151830.7|153146.4|152940.6|148276.3|147941.8|131143
1465682400000|2016-06-11 22:00:00|152842.2|152099.1|152762.4|152164.8|153038.2|152221.9|152756.7|151995.4|715
1465768800000|2016-06-12 22:00:00|152769.7|152170.9|151902.2|151491.9|152842.1|152540.3|149281.5|148381.5|146277
1465855200000|2016-06-13 22:00:00|151894.2|151488.4|153377|153247|154152|154022|151472.1|151090|142723
1465941600000|2016-06-14 22:00:00|153378.1|153248.1|152600.5|152442|153762.1|153567.2|151823.2|151568.7|142580
1466028000000|2016-06-15 22:00:00|152612.8|152444.5|153547.1|153223.7|155532|155402|151825|151585.8|165077
1466114400000|2016-06-16 22:00:00|153552.5|153221.8|151997.9|151097.9|153721|153373.1|151174.1|150968.2|148334
1466287200000|2016-06-18 22:00:00|151043.1|150108.1|151050|150150|151668.8|150849.3|150834.5|149930.9|928
1466373600000|2016-06-19 22:00:00|151079.1|150179.1|148651.1|148445.7|151497.6|150838.9|147782.8|147554.3|147650
1466460000000|2016-06-20 22:00:00|148651|148448.6|147649.6|147064.4|148775.8|148485.8|146260.1|146152|144288
1466546400000|2016-06-21 22:00:00|147646.3|146947.5|145862.2|145505.8|147894|147685.3|145699|145453.7|140235
1466632800000|2016-06-22 22:00:00|145864|145464.9|143581.5|143125.9|146492.3|146220.6|143186.6|142735.7|133259
1466719200000|2016-06-23 22:00:00|143582.6|143108.9|151163.6|150213.6|157267|156643.3|143456|142975.9|108400
1466892000000|2016-06-25 22:00:00|151969.7|151019.7|152496.5|151596.5|152966.7|152042.5|151955.8|151005.8|815
1466978400000|2016-06-26 22:00:00|152508.7|151608.7|154742.9|154096.1|155743.5|155630.9|150637.4|150528.2|139876
1467064800000|2016-06-27 22:00:00|154791.4|154077.3|152083.4|151616|155148.3|154603.9|151209.9|151079.9|150077
1467151200000|2016-06-28 22:00:00|152087.1|151575.6|147894.3|147704.4|152328.1|151959.8|147886.3|147631|136409
1467237600000|2016-06-29 22:00:00|147894.6|147703.2|147657.1|146757.1|149843.6|149713.6|146055|145947.4|152817
1467324000000|2016-06-30 22:00:00|147686.1|146786.1|146030.5|145130.5|148189.5|147942.9|145059.9|144969.9|128118
1467496800000|2016-07-02 22:00:00|146423.3|145646.9|146318.7|145799.3|146441.3|145814|146213|145499.1|710
1467583200000|2016-07-03 22:00:00|146352.9|145746.3|145752.5|145407.9|146397.3|146060.9|144632.2|144524.3|80921
1467669600000|2016-07-04 22:00:00|145764.4|145395.9|147559.9|147329.5|148646.8|148516.8|145740|145342.9|121610
1467756000000|2016-07-05 22:00:00|147567.8|147341.3|147492.1|147116.1|149574.5|149447.4|147168.4|146939.9|157359
1467842400000|2016-07-06 22:00:00|147492.2|147124.1|148044.9|147144.9|148643.4|147988.2|145989.4|145884.7|139277
1467928800000|2016-07-07 22:00:00|148046.1|147146.1|145718.6|144818.6|148643.7|147986.5|145094.8|144710.5|112592
1468101600000|2016-07-09 22:00:00|146079.9|145124.9|145892.9|145346.5|146092.6|145442.2|145856.4|145122.5|996
1468188000000|2016-07-10 22:00:00|145902.2|145391.3|144554|144208.2|146762.6|146632.6|144212|144100.4|126606
1468274400000|2016-07-11 22:00:00|144579.5|144196.2|143339.2|143176.9|144781|144641.1|142800.8|142670.8|140887
1468360800000|2016-07-12 22:00:00|143347.5|143217.5|144891.9|144733.4|145133.4|144959.2|143064|142974|141591
1468447200000|2016-07-13 22:00:00|144911.6|144722.5|142648|142408.5|145027.7|144866.4|141819.3|141723.6|132042
1468533600000|2016-07-14 22:00:00|142639.8|142391.7|146256.2|145356.2|146548.8|145872.7|142317.5|142149.5|126199
1468706400000|2016-07-16 22:00:00|144119|143630.7|144192.2|143806.1|144765.2|143981.9|144067.6|143535|803
1468792800000|2016-07-17 22:00:00|144204.4|143771.8|142501.8|142197.9|144257.8|144073.1|142281|142151|110635
1468879200000|2016-07-18 22:00:00|142506.9|142193.9|143613.6|143249.7|144671|144581|142452|142163.3|118034
1468965600000|2016-07-19 22:00:00|143614.2|143252.3|143474.2|143047.1|144096.1|143986.8|142473.8|142349.7|128558
1469052000000|2016-07-20 22:00:00|143476.2|143031.5|142230.2|142100.2|143657.3|143488|141672.1|141556.7|119204
1469138400000|2016-07-21 22:00:00|142227.8|142097.8|143320.2|142420.2|143844.3|143749.5|141715.2|141585.2|123384
1469311200000|2016-07-23 22:00:00|143542|142587|143488|142985.8|143726.8|143097|143067.5|142370.1|1043
1469397600000|2016-07-24 22:00:00|143508.3|142980.3|143639.9|143509.9|144359.3|144247|142745|142618.2|104672
1469484000000|2016-07-25 22:00:00|143635.2|143505.2|143780.3|143511.7|144735.5|144638.6|142635.4|142483.4|114297
1469570400000|2016-07-26 22:00:00|143780.7|143546.8|142652.2|142505.5|144269.8|144100.1|142103.4|141973.4|129463
1469656800000|2016-07-27 22:00:00|142649.4|142519.4|141735.1|141397.8|142928.3|142810|141367.8|141035.2|112843
1469743200000|2016-07-28 22:00:00|141772.2|141338.7|139279.3|138379.3|141962.1|141868.8|138352.1|138236.1|123184
1469916000000|2016-07-30 22:00:00|139609.9|138654.9|139256.2|138900.6|139666.3|138931.7|138960.2|138412.4|1847
1470002400000|2016-07-31 22:00:00|139257.4|138897.4|139189|138947|139630.4|139540.4|137816|137709.4|113247
1470088800000|2016-08-01 22:00:00|139204|138945|140181.5|139532.1|140468.4|140230.3|139096.3|138647.4|115434
1470175200000|2016-08-02 22:00:00|140179.3|139532.5|139317.3|139073.8|140745.3|140638.3|139098.5|138906.5|98915
1470261600000|2016-08-03 22:00:00|139301.2|139070.8|137283.2|136736.1|139689.5|139591.2|136715.1|136521|116285
1470348000000|2016-08-04 22:00:00|137285.1|136750.5|137710.3|136810.3|138478|138388|136424.3|136034.7|99504
1470520800000|2016-08-06 22:00:00|137707|136756.8|137346.2|136867.7|137797.1|136994.8|137321.2|136664.7|621
1470607200000|2016-08-07 22:00:00|137367.9|136873.3|136015.7|135694.4|137984.8|137620|135769.2|135505.8|94257
1470693600000|2016-08-08 22:00:00|136044|135712.8|134278.9|134111|136637.2|136484.7|134103.8|133801.1|95629
1470780000000|2016-08-09 22:00:00|134283.4|134115.6|133230.2|132622.6|134494.5|134344.5|132039|131949|109144
1470866400000|2016-08-10 22:00:00|133241|132607.1|134089|133918|134591.1|134453.9|132590.5|132399.1|123283
1470952800000|2016-08-11 22:00:00|134090|133914.1|134937.1|134437.1|135605.6|135501.2|133251.9|133161.9|96885
1471125600000|2016-08-13 22:00:00|134940.6|134385.6|134873.2|134640.1|135123.8|134769.2|134853.9|134379.8|148
1471212000000|2016-08-14 22:00:00|134880|134639|133113.9|132784|135321.6|134859.7|132567.6|132458.8|82000
1471298400000|2016-08-15 22:00:00|133133.5|132803.1|134226.2|134039.7|134478.9|134290.6|132145|132055|101221
1471384800000|2016-08-16 22:00:00|134221|134046.2|134179|133679|135550.5|135398.4|133684.2|133531.5|128010
1471471200000|2016-08-17 22:00:00|134181.2|133681.2|133874.9|133410.1|134282.6|133926.5|132557.1|132446|176333
1471557600000|2016-08-18 22:00:00|133869.6|133426.9|135288.3|134788.3|135552.8|135449.5|133739.7|133243.8|149688
1471730400000|2016-08-20 22:00:00|135189.9|134634.9|135121.4|134621.4|135230.6|134675.6|135119.9|134577.3|295
1471816800000|2016-08-21 22:00:00|135114.5|134614.5|135859.4|135690.5|136530|136440|134634.2|134134.2|145013
1471903200000|2016-08-22 22:00:00|135855.1|135692.9|140130.5|139924.3|140233.5|139994.7|134392.4|134277.8|157919
1471989600000|2016-08-23 22:00:00|140141.8|139919.4|142077.5|141678.4|142852.2|142711|138916|138740.3|162416
1472076000000|2016-08-24 22:00:00|142074.5|141647.8|142318.2|141818.2|143307.9|143217.5|139619|139515.1|148698
1472162400000|2016-08-25 22:00:00|142313.9|141813.9|143829.6|143329.6|143982|143739.4|139735.5|139593.2|138518
1472335200000|2016-08-27 22:00:00|143849.7|143476.3|143346.1|143133.9|143849.7|143476.3|143193.3|143011.8|262
1472421600000|2016-08-28 22:00:00|143347.9|143134|144316.6|143876.5|145519.7|145410.6|142688.9|142422.1|136303
1472508000000|2016-08-29 22:00:00|144158|143979|145297.5|144797.5|145760.9|145623.6|143420.6|143307.6|146466
1472594400000|2016-08-30 22:00:00|145298|144798|147370.9|147219.9|147512.2|147397.8|144037.4|143947.4|175777
1472680800000|2016-08-31 22:00:00|147375.6|147219.8|146094.1|145912.6|147582.9|147492.9|145777.7|145652|164910
1472767200000|2016-09-01 22:00:00|146095.5|145901.7|145194.5|144694.5|146886.4|146787.5|143669.1|143559.3|193595
1472940000000|2016-09-03 22:00:00|145291|144736|145101.4|144546.4|145298|144743|145101.2|144546.2|155
1473026400000|2016-09-04 22:00:00|145110.2|144555.2|144014.1|143884.1|145390.7|144890.7|143375|143268.4|161424
1473112800000|2016-09-05 22:00:00|144013.4|143883.4|140126.1|139756|144172.5|143994.6|139714.1|139597.5|161472
1473199200000|2016-09-06 22:00:00|140164.7|139749|140304.2|139804.2|140926.5|140804.5|139127.1|139034.6|185689
1473285600000|2016-09-07 22:00:00|140289.7|139840.6|141527.8|141147.5|141774.6|141643.4|138362.6|138252.5|171433
1473372000000|2016-09-08 22:00:00|141527.7|141148.5|144391.6|144037.2|144776.5|144650.7|141203.3|141073.3|185688
1473544800000|2016-09-10 22:00:00|144789.8|144234.8|144729.3|144229.3|144825.7|144298.2|144729.3|144182.6|221
1473631200000|2016-09-11 22:00:00|144736.1|144236.1|142663.6|142163.6|145937.4|145847.4|142245.6|141998.9|173445
1473717600000|2016-09-12 22:00:00|142649.6|142158.4|144520.8|144020.8|145324.9|145191.7|142190.9|142052.8|191790
1473804000000|2016-09-13 22:00:00|144519.7|144019.7|143323.2|143063|144670.8|144486.9|142371.4|142246.2|190865
1473890400000|2016-09-14 22:00:00|143324.2|143061.7|142681.1|142245.8|143991.9|143861.9|141078|140948|219184
1473976800000|2016-09-15 22:00:00|142694.9|142261|142054.5|141554.5|143346|143207.2|141073.2|140906.5|217417
1474149600000|2016-09-17 22:00:00|142633.1|142078.1|142313.6|141813.6|143014.4|142506.4|142190.9|141690.9|1178
1474236000000|2016-09-18 22:00:00|142262.7|141762.7|140305.6|139910.6|142559.8|142104|139648.5|139518.5|126363
1474322400000|2016-09-19 22:00:00|140309.5|139938.3|139240.3|139075.8|140498.9|140156.7|138377.6|138276.3|153648
1474408800000|2016-09-20 22:00:00|139201.1|139071.1|136070|135570|139532.4|139416.5|135533.1|135403.1|160145
1474495200000|2016-09-21 22:00:00|136076.8|135579.5|136637|136192.2|136829.7|136637.3|133836.2|133746.2|169163
1474581600000|2016-09-22 22:00:00|136629.2|136208.1|137391.3|136891.3|137493.9|137294.6|135406.9|135300.7|162423
1474754400000|2016-09-24 22:00:00|137482.4|136932.4|137556.2|137345.4|137676|137351.4|137395.1|136898.8|888
1474840800000|2016-09-25 22:00:00|137553.9|137344.4|137296.7|136956.1|137898.7|137706.1|135313.1|134813.1|134100
1474927200000|2016-09-26 22:00:00|137283.7|136960.4|134781|134395.7|137606.9|137291.5|134402.6|134297.5|146287
1475013600000|2016-09-27 22:00:00|134783|134392.7|136329|136089.9|137427.3|137301.1|134014.8|133924.2|166534
1475100000000|2016-09-28 22:00:00|136329.1|136089.5|139429.3|138929.3|139980.3|139849.1|135986.3|135855.4|193604
1475186400000|2016-09-29 22:00:00|139420.2|138920.2|137500.4|137048.9|140712|140622|137088.5|136958.5|173451
1475359200000|2016-10-01 22:00:00|137564.7|137009.7|137583|137083|137638.9|137290.3|137284.6|136854.1|304
1475445600000|2016-10-02 22:00:00|137574.5|137074.5|136136|135889|137754.2|137605|135533.1|135443.1|164581
1475532000000|2016-10-03 22:00:00|136135.6|135888.5|138366|138236|138528.7|138410.6|135808.3|135532.6|186118
1475618400000|2016-10-04 22:00:00|138365.5|138235.5|137399.6|137164|138473.4|138323.9|136973.6|136851.9|161643
1475704800000|2016-10-05 22:00:00|137399.9|137162.7|138882|138486.2|139334.7|139244.7|137265.4|137086|167773
1475791200000|2016-10-06 22:00:00|138856.4|138523.7|139002.6|138539.6|140156.7|140046.3|137286.5|137178|201741
1475964000000|2016-10-08 22:00:00|139128.9|138573.9|137988.3|137562.2|139148.9|138649.6|137901.4|137510.9|952
1476050400000|2016-10-09 22:00:00|137997.5|137587.7|138016.4|137870.8|138763.1|138665.1|137415.5|137311.2|141261
1476136800000|2016-10-10 22:00:00|137992|137846|143820.4|143580.6|144427.7|144297.7|137976.8|137773.7|151101
1476223200000|2016-10-11 22:00:00|143820.7|143581.5|142700|142220|145023.9|144920.7|140234.4|139858.4|183166
1476309600000|2016-10-12 22:00:00|142692|142217|142706.4|142418|144018.7|143909.2|141187.6|141078.5|188611
1476396000000|2016-10-13 22:00:00|142706.7|142417.8|143363.1|143033.1|143494.5|143264.1|140854.7|140751|182014
1476568800000|2016-10-15 22:00:00|143510.4|142955.4|142708.3|142208.3|143510.4|142955.4|142310.8|141755.8|438
1476655200000|2016-10-16 22:00:00|142709.1|142209.1|141652|141381|143763.4|143661.7|141248.3|141118.3|160544
1476741600000|2016-10-17 22:00:00|141652|141379|138900.4|138642|141799.2|141490|138645.7|138515.7|149031
1476828000000|2016-10-18 22:00:00|138900.5|138671.2|138494.8|138261.6|139606.4|139516.4|138206.6|138082.6|170171
1476914400000|2016-10-19 22:00:00|138497.1|138260.9|139641.5|139371.8|139827.7|139723.9|138393.2|138196.7|172830
1477000800000|2016-10-20 22:00:00|139622|139385.6|140070.4|139570.4|140868.9|140778.9|139046.4|138873.6|168115
1477173600000|2016-10-22 22:00:00|140061.1|139527.8|139827|139327|140071.4|139697.8|139419|138919|744
1477260000000|2016-10-23 22:00:00|139810.3|139310.3|139276.6|138904.6|140357.1|140088.2|138433.8|138329.4|151267
1477346400000|2016-10-24 22:00:00|139259.7|138918.9|137612.2|137482.2|139541.2|139351.8|137585.9|137325.2|166549
1477432800000|2016-10-25 22:00:00|137641.3|137457.7|139293.2|138793.2|139490|139379.2|136919.5|136802.9|160913
1477519200000|2016-10-26 22:00:00|139284.3|138784.3|138805.5|138665.6|139928.8|139832|138202.4|138070.1|174788
1477605600000|2016-10-27 22:00:00|138827.9|138593.5|138404.1|137904.1|139569|139479|137896.3|137478.8|188113
1477778400000|2016-10-29 22:00:00|138597.1|138042.1|138035.3|137802|138665.3|138110.3|138017.7|137643.5|2035
1477868400000|2016-10-30 23:00:00|138031.8|137810.7|134857|134629|138128.1|137962.6|134698.4|134570|182395
1477954800000|2016-10-31 23:00:00|134862|134630|136103|135896|136858.7|136751.8|134790.6|134630|179882
1478041200000|2016-11-01 23:00:00|136102.1|135896.7|134798|134578|136892.8|136721|133195.7|133105.7|197211
1478127600000|2016-11-02 23:00:00|134772.5|134606.2|134833.1|134333.1|135434.9|135344.4|133735.4|133645.4|192804
1478214000000|2016-11-03 23:00:00|134835.5|134335.5|136125.8|135934.8|136494.3|136386.1|134464.5|134114.4|182475
1478386800000|2016-11-05 23:00:00|135926.4|135371.4|135992.5|135492.5|136399.7|135844.7|135164.2|134745.1|2918
1478473200000|2016-11-06 23:00:00|135893.2|135522|134162.2|133662.2|136034.7|135853.8|133275.7|133179.1|165012
1478559600000|2016-11-07 23:00:00|134161.6|133661.6|132034.4|131820.2|134558.6|134373.1|131783.5|131589.9|171158
1478646000000|2016-11-08 23:00:00|132063.4|131796.9|134666.4|134166.4|138592.3|138173.6|131944.5|131742.7|224532
1478732400000|2016-11-09 23:00:00|134655.8|134155.8|141240|140890.5|141973.6|141843.6|133316.4|133209.5|175214
1478818800000|2016-11-10 23:00:00|141218.7|140903.2|143472.6|142972.6|144765.5|144635.5|139762.2|139626|204112
1478991600000|2016-11-12 23:00:00|143035.4|142480.4|142726.8|142273.8|143260.9|142705.9|142613.9|142058.9|2313
1479078000000|2016-11-13 23:00:00|142749.2|142259.2|144300.6|144038.6|145221.1|145131.1|142653.5|142204.5|208810
1479164400000|2016-11-14 23:00:00|144292.5|144051.7|141909.7|141463.7|144558.5|144151|141115.8|141000.6|230192
1479250800000|2016-11-15 23:00:00|141907.8|141464.6|143206|142783|143916.6|143818.8|141235.9|141032.3|208104
1479337200000|2016-11-16 23:00:00|143191.2|142798.1|144364.6|144158.7|144486.1|144303.2|142411|142316.5|214465
1479423600000|2016-11-17 23:00:00|144368.6|144156.2|144581.7|144081.7|146581.3|146440.8|143325.3|143195.3|231022
1479596400000|2016-11-19 23:00:00|144574.2|144019.2|144597|144097|144885|144353.6|144246.8|143746.8|1789
1479682800000|2016-11-20 23:00:00|144606.2|144106.2|142445.1|142076.4|145041.9|144785.4|141680.4|141566.2|239704
1479769200000|2016-11-21 23:00:00|142431.9|142076.5|141240.4|140831.6|142594.7|142464.7|140154.9|140064.9|253484
1479855600000|2016-11-22 23:00:00|141239.9|140820.6|141759.4|141259.4|143027|142897|140184.6|140094.6|217572
1479942000000|2016-11-23 23:00:00|141758.3|141258.3|141730.1|141230.1|142601.9|142464.5|140930.1|140800.9|136929
1480028400000|2016-11-24 23:00:00|141727.8|141227.8|141379.3|140879.3|142248.7|142118.7|140439.4|140317.4|177567
1480201200000|2016-11-26 23:00:00|140530.9|140044|140513.1|140305.1|140611.5|140365|140406.7|140044|1248
1480287600000|2016-11-27 23:00:00|140481.3|140303.1|137931.3|137490|140535|140380.1|137093.5|136879.8|191802
1480374000000|2016-11-28 23:00:00|137917.2|137580|139167|138667|140906.6|140779.8|137218|136954.6|223765
1480460400000|2016-11-29 23:00:00|139151|138651|141432|140932|141636.4|141506.4|138620.7|138433.7|233172
1480546800000|2016-11-30 23:00:00|141439.5|140939.5|141326|140826|141672.7|141536.6|139459.2|139329.2|228971
1480633200000|2016-12-01 23:00:00|141331.7|140831.7|138328.4|137830.7|141746|141656|137888.3|137743.1|225119
1480806000000|2016-12-03 23:00:00|138937.5|138382.5|139014.6|138459.6|139508.2|138953.2|138225.8|137670.8|4954
1480892400000|2016-12-04 23:00:00|139021.5|138466.5|137640|137140|140213.1|139658.1|137158.3|136977|266524
1480978800000|2016-12-05 23:00:00|137655|137155|136474|136286|137904.2|137737.9|135881.2|135773.2|169613
1481065200000|2016-12-06 23:00:00|136473|136296|134736|134606|136952|136830|134716.7|134518.7|172818
1481151600000|2016-12-07 23:00:00|134733.6|134603.6|136712|136275|138357.1|138218|134652|134523|187102
1481238000000|2016-12-08 23:00:00|136711.8|136266|138144.6|137728.3|138524.2|138368.8|136595.8|136220|210450
1481410800000|2016-12-10 23:00:00|138477|137922|138451|137977|138526|138014|138384|137897.6|765
1481497200000|2016-12-11 23:00:00|138445|137979|136432.5|136206.6|139033.3|138903.3|135968.4|135773.7|279576
1481583600000|2016-12-12 23:00:00|136433|136206.5|136031.4|135758.2|137718.6|137628.6|135443.1|135313.1|214905
1481670000000|2016-12-13 23:00:00|136048.8|135824|139609.1|139390.6|139897.7|139693|135933.2|135651.1|177301
1481756400000|2016-12-14 23:00:00|139664|139390.3|139778.2|139537.4|141848|141731.5|139430.4|139260.8|219951
1481842800000|2016-12-15 23:00:00|139774.9|139550.1|140886.6|140386.6|141384.2|141277.6|138949.7|138819.7|149981
1482015600000|2016-12-17 23:00:00|140603.5|140053.5|140739.8|140239.8|140998|140443|140538.4|140053.5|8372
1482102000000|2016-12-18 23:00:00|140731.1|140231.1|141497|141311.2|141664.6|141436|139625.5|139263.5|142052
1482188400000|2016-12-19 23:00:00|141505.1|141318.4|139822.5|139322.5|141939.8|141633.1|139196.5|139036.9|160953
1482274800000|2016-12-20 23:00:00|139823.6|139323.6|140132.5|139632.5|140549.8|140126.7|139229|139057.7|155812
1482361200000|2016-12-21 23:00:00|140132.6|139632.6|140609.1|140109.1|140996.1|140872|139296.5|139166.5|151204
1482447600000|2016-12-22 23:00:00|140612.8|140112.8|140281.2|139781.2|140772.9|140659.1|139475|139081|124692
1482706800000|2016-12-25 23:00:00|140377.9|139822.9|140404.6|139849.6|140412.7|139857.7|140370.9|139815.9|624
1482706800000|2016-12-25 23:00:00|140377.9|139822.9|140404.6|139849.6|140412.7|139857.7|140370.9|139815.9|624
1482793200000|2016-12-26 23:00:00|140399.7|139844.7|139445.8|138973.8|140499.8|140086.5|138917.2|138784.9|139758
1482879600000|2016-12-27 23:00:00|139446.1|138978.3|138898.2|138398.2|139898|139398|138349.3|138091.8|160536
1482966000000|2016-12-28 23:00:00|138892.9|138392.9|136364.8|135989.6|138911.3|138435.7|136016|135768|153299
1483052400000|2016-12-29 23:00:00|136372.9|136008.7|137515|137015|138807.5|138307.5|135608.8|135304.3|173988
1483311600000|2017-01-01 23:00:00|137481.9|136981.9|137433.2|136933.2|137886.6|137456.1|137162.5|136662.5|13727
1483398000000|2017-01-02 23:00:00|137441.4|136941.4|138472.2|137972.2|138582.3|138454|136966|136731.4|154951
1483484400000|2017-01-03 23:00:00|138472|137972|136535.8|136035.8|138499.6|138028.4|135870.1|135678|178600
1483570800000|2017-01-04 23:00:00|136534.5|136034.5|136249.8|135989.7|137474|137344|134998|134888|219893
1483657200000|2017-01-05 23:00:00|136231.7|135985.7|137864.4|137364.4|137986.8|137721.7|135753.9|135419.1|171649
1483830000000|2017-01-07 23:00:00|137402.7|136847.7|137630.1|137130.1|137706.9|137206.9|137269.5|136714.5|3800
1483916400000|2017-01-08 23:00:00|137628.9|137128.9|136804.6|136304.6|138064.8|137936.6|136343|136253|145182
1484002800000|2017-01-09 23:00:00|136804.8|136307.4|137526.2|137026.2|137737.8|137562|135918.7|135788.7|176206
1484089200000|2017-01-10 23:00:00|137526.3|137026.3|137627.2|137203.3|139975.5|139765.9|136489.5|136374.2|176789
1484175600000|2017-01-11 23:00:00|137615.2|137204|135410.2|135255.6|138224.5|137724.5|134159.7|134048.6|182276
1484262000000|2017-01-12 23:00:00|135408.8|135254.5|135403.6|134903.6|136069.2|135939.2|134453.4|134312.9|165455
1484434800000|2017-01-14 23:00:00|135783.6|135228.6|135567.1|135067.1|135926|135491.4|135432.8|134932.8|1372
1484521200000|2017-01-15 23:00:00|135523.5|135023.5|137052|136684.6|137372.8|137096.7|135283.9|134982.5|113719
1484607600000|2017-01-16 23:00:00|137073.4|136684.8|134801.5|134434.4|137138|136791.8|134194|134080|177644
1484694000000|2017-01-17 23:00:00|134801.8|134434.5|136402.7|136215.8|136524.7|136309.5|134672|134385.8|137927
1484780400000|2017-01-18 23:00:00|136415.4|136203.4|136116.1|135616.1|136818|136715.9|135424.9|135279.1|139050
1484866800000|2017-01-19 23:00:00|136118.6|135618.6|136189|135689|136475.8|136361.9|135129.5|134956.8|124921
1485039600000|2017-01-21 23:00:00|136552.5|135997.5|136507.2|136377.2|136786.8|136448.4|136463.2|135917|1218
1485126000000|2017-01-22 23:00:00|136505.8|136375.8|134674.9|134543.7|136700|136489.2|134636.4|134413.3|141014
1485212400000|2017-01-23 23:00:00|134688.9|134547.2|133828.4|133328.4|135077.7|134850.4|132962.9|132844.2|133087
1485298800000|2017-01-24 23:00:00|133828.3|133328.3|132426.6|132249.5|134075|133918.7|132310.5|132092.7|151720
1485385200000|2017-01-25 23:00:00|132409.1|132279|133746.8|133519.2|134410|134226|132019|131916|147146
1485471600000|2017-01-26 23:00:00|133746.2|133514|134943|134443|136070.4|135932.3|133330.5|133214.5|166828
1485644400000|2017-01-28 23:00:00|135401.3|134846.3|134955.8|134760|135401.3|134861.6|134865.7|134658|1005
1485730800000|2017-01-29 23:00:00|134960.2|134758.1|135627.2|135127.2|136938.8|136825.1|134373|134206|140954
1485817200000|2017-01-30 23:00:00|135628.2|135128.2|134984.9|134606|136125.5|135995.5|133585|133476.8|172818
1485903600000|2017-01-31 23:00:00|134981.4|134593.2|134804.7|134553.8|135387.2|135283.4|133655|133492|126211
1485990000000|2017-02-01 23:00:00|134804.4|134554.3|134073.7|133639.2|134879.8|134693.8|133241.5|132959.8|124295
1486076400000|2017-02-02 23:00:00|134047.9|133680.7|132852|132475|135315.9|134826.5|132123.5|132025|116678
1486249200000|2017-02-04 23:00:00|132941.5|132386.5|132874.5|132487.7|132953.8|132513.9|132797.9|132311|851
1486335600000|2017-02-05 23:00:00|132903.9|132454|133235.7|132735.7|134209.7|134119.7|132450.6|132245.5|128352
1486422000000|2017-02-06 23:00:00|133234.5|132734.5|134603.4|134212.4|134758.7|134668.7|133017.6|132705|123036
1486508400000|2017-02-07 23:00:00|134603.5|134281.7|134327.7|133935.5|135334.4|135221.3|133601.5|133462.6|133680
1486594800000|2017-02-08 23:00:00|134298|133966.9|134077.9|133577.9|134911.7|134806.7|133593|133503|123188
1486681200000|2017-02-09 23:00:00|134116.2|133616.2|133761.9|133373.3|134503.2|134363|133105.1|133015.1|129465
1486854000000|2017-02-11 23:00:00|133777.5|133222.5|133712.9|133399.5|133802.1|133419|133654.1|133187.6|1112
1486940400000|2017-02-12 23:00:00|133708.4|133395.1|133360.9|132935.1|134334.7|133982.9|132840.3|132750.3|119140
1487026800000|2017-02-13 23:00:00|133257.5|133034|131236.2|130889.5|133447.5|133247.5|130812.1|130722.1|136526
1487113200000|2017-02-14 23:00:00|131223.9|130887.2|129232.7|129082.9|131615.3|131525.3|129094.7|128901|149998
1487199600000|2017-02-15 23:00:00|129234.2|129082.2|130312.3|130007.5|130664.9|130567.7|129118.4|128987.8|154999
1487286000000|2017-02-16 23:00:00|130310.8|130005.7|130758.1|130258.1|131602.9|131510.6|129739.2|129638|150699
1487458800000|2017-02-18 23:00:00|131177.5|130622.5|131052.2|130729|131177.5|130799.8|130976.5|130597.6|324
1487545200000|2017-02-19 23:00:00|131046.4|130733.5|130543.5|130343.6|131880.5|131783.5|130358.5|130060|174216
1487631600000|2017-02-20 23:00:00|130544.9|130349.6|131642.9|131188.8|131930.7|131840.7|130382.1|130234|136573
1487718000000|2017-02-21 23:00:00|131642.1|131186.1|129834.2|129704.2|131820.5|131718.2|129475|129352.4|142069
1487804400000|2017-02-22 23:00:00|129840.9|129702.8|128990.1|128775.4|130554.9|130191.7|127961.2|127871.2|145848
1487890800000|2017-02-23 23:00:00|128953.9|128796.4|129694.4|129382.5|129992.3|129902.3|128701.2|128454|135759
1488063600000|2017-02-25 23:00:00|129532.4|128977.4|129569|129300|129710.5|129310|129406|128862.2|351
1488150000000|2017-02-26 23:00:00|129705|129305|130199.1|129949.7|130460|130349.6|128811.1|128721.1|124692
1488236400000|2017-02-27 23:00:00|130199.2|129949.6|131429.6|131283|131579|131344.4|129573.7|129483.7|123287
1488322800000|2017-02-28 23:00:00|131429.5|131283.1|130315|130120.9|131633.8|131491.3|129625.6|129495.6|161774
1488409200000|2017-03-01 23:00:00|130323|130118.1|131612.9|131482.9|131896|131798|130017.1|129816.8|138162
1488495600000|2017-03-02 23:00:00|131612.8|131482.8|130530.8|130044.8|131840.2|131710.2|130116.5|129986.5|151690
1488668400000|2017-03-04 23:00:00|130287|129814|130148.2|129920.3|130400|130009|130120.7|129814|625
1488754800000|2017-03-05 23:00:00|130135.1|129935|130446.2|130316.2|131165.3|130650|129392.6|129239.4|114928
1488841200000|2017-03-06 23:00:00|130447.4|130317.4|129804.6|129674.6|130458.4|130328.4|129357.2|129267.2|109461
1488927600000|2017-03-07 23:00:00|129804.4|129674.4|131514.7|131384.7|131590.5|131448.7|129483.2|129365|148530
1489014000000|2017-03-08 23:00:00|131515.1|131385.1|133408.5|133156.3|133750.6|133643.1|131308.7|131178.7|168339
1489100400000|2017-03-09 23:00:00|133409.3|133157.4|132018|131586|133472|133317|131329.3|131209.9|160107
1489273200000|2017-03-11 23:00:00|132031.5|131476.5|132224.8|131724.8|132373.3|131949|131953.6|131398.6|1759
1489359600000|2017-03-12 23:00:00|132225.6|131725.6|131422.7|131167.7|132288.5|131954.5|130800.6|130690.5|171076
1489446000000|2017-03-13 23:00:00|131424.7|131169.7|131658.8|131407.9|132523|132431.8|131153|130941|233499
1489532400000|2017-03-14 23:00:00|131658.5|131408.5|128458.1|128202.6|131785.1|131536.6|127643.5|127143.5|190248
1489618800000|2017-03-15 23:00:00|128463.2|128199.7|127782.2|127652.2|128721.6|128615.1|126804.2|126697.9|192569
1489705200000|2017-03-16 23:00:00|127782|127652|127536.5|127036.5|128035.9|127945.9|126972.5|126830.6|150163
1489878000000|2017-03-18 23:00:00|127600|127050|127416.6|127022.1|127670.3|127292.4|127209|126837.2|5158
1489964400000|2017-03-19 23:00:00|127340.6|127013.5|126682.1|126355.4|127514.5|127320.2|126151.7|126021.7|172766
1490050800000|2017-03-20 23:00:00|126681.2|126357.9|126914.3|126719|127164|127006.4|125281.6|125191.6|194936
1490137200000|2017-03-21 23:00:00|126913.2|126745.6|125749.9|125613.4|127386.4|127279.6|125401.2|125311.2|175595
1490223600000|2017-03-22 23:00:00|125750.2|125610.7|124756.8|124577.7|126037.5|125932.6|124376.9|124273.1|154282
1490310000000|2017-03-23 23:00:00|124758|124575.3|124482.9|124284.8|125199.7|125109.7|124060.3|123965.3|149455
1490482800000|2017-03-25 23:00:00|124610|124140|124523.4|124233.8|124677.5|124282.6|124476.6|124100.8|386
1490565600000|2017-03-26 22:00:00|124523.9|124234.3|127524.7|127350.1|128487|128385.4|123163.7|123073.7|182940
1490652000000|2017-03-27 22:00:00|127521|127355.6|130091|129753.5|131173.9|131043.9|127496.3|127265.7|161916
1490738400000|2017-03-28 22:00:00|130084.9|129753.3|130591.9|130265|131631|131541|128946|128853|136510
1490824800000|2017-03-29 22:00:00|130591.4|130264.5|134053.1|133787.7|134429.7|134030.1|127980.9|127890.9|172900
1490911200000|2017-03-30 22:00:00|134064.8|133779.7|134407.9|134043.2|136512.6|136160.5|132715.2|132514.2|171584
1491084000000|2017-04-01 22:00:00|134401.6|134044.7|134111.9|133556.9|134401.6|134044.7|133939.5|133384.5|31
1491170400000|2017-04-02 22:00:00|134112|133557|137219.1|136719.1|137578|137439.2|133755.1|133398.4|153508
1491256800000|2017-04-03 22:00:00|137203.6|136703.6|136378.2|135995.5|139543.3|139413.3|135042.2|134952.2|143825
1491343200000|2017-04-04 22:00:00|136374.4|135994.6|138167.3|137888.5|138927|138627|134741.2|134611.2|104691
1491429600000|2017-04-05 22:00:00|138168.9|137887.9|138215.4|137715.4|138932.3|138842.3|137108.2|137018.2|122280
1491516000000|2017-04-06 22:00:00|138214.7|137714.7|137956.2|137507.3|138487.8|138387.7|137108.4|136736.4|160692
1491688800000|2017-04-08 22:00:00|137700|137500|137994.7|137718.9|138099.9|137731|137700|137398|243
1491775200000|2017-04-09 22:00:00|137995.4|137719.7|139551.2|139411.5|139716.7|139526|137876.5|137376.5|104740
1491861600000|2017-04-10 22:00:00|139561.3|139407.8|138303.6|138019.2|139676.5|139454.6|137620.1|137439|112907
1491948000000|2017-04-11 22:00:00|138308.7|138024.6|135095.2|134965.2|138391|138184.4|134623.5|134396|153101
1492034400000|2017-04-12 22:00:00|135094.6|134964.6|134806.1|134301.1|135951.6|135861.6|134059.6|133969.6|103100
1492120800000|2017-04-13 22:00:00|134797.6|134292.6|134495.8|133990.8|134988.5|134761.1|134051.7|133762.5|48341
1492293600000|2017-04-15 22:00:00|134261.3|133706.3|134163.2|133757.8|134570.2|134180|134104.9|133706|908
1492380000000|2017-04-16 22:00:00|134176.8|133745.2|133196.4|132745.8|134534.1|134404.1|132839|132552.4|68438
1492466400000|2017-04-17 22:00:00|133196.5|132746|133059.7|132559.7|134291|134198.8|132459.2|132363.5|109055
1492552800000|2017-04-18 22:00:00|133059.4|132559.4|132972.8|132729.7|133847.2|133742.6|132662.1|132549|99925
1492639200000|2017-04-19 22:00:00|132973.4|132730.3|131594.5|131281.2|133011.1|132831|131211|131121|93592
1492725600000|2017-04-20 22:00:00|131589.6|131285.5|131324.3|130954.7|132014.5|131924.5|131122.4|130779.1|78245
1492898400000|2017-04-22 22:00:00|130112|129562|129939.5|129389.5|130112|129687.6|129671|129141.5|322
1492984800000|2017-04-23 22:00:00|129880|129428|130326.6|129897.7|130589.9|130492.3|128815|128725|106565
1493071200000|2017-04-24 22:00:00|130312.8|129934.7|130762.1|130420.5|131341.1|131245.8|129729.4|129622.8|165276
1493157600000|2017-04-25 22:00:00|130764.4|130418.5|132906.1|132742.2|133756.5|133649.5|130571.3|130381.9|140740
1493244000000|2017-04-26 22:00:00|132903.1|132745.3|133584.2|133163.4|133978.1|133888.1|131803.3|131626.2|138714
1493330400000|2017-04-27 22:00:00|133588.2|133158.8|133916.2|133486.6|133987.7|133897.7|132330.4|132240.4|134494
1493503200000|2017-04-29 22:00:00|133481.4|132926.4|133740.4|133336.6|134032.2|133535.9|133259|132754|804
1493589600000|2017-04-30 22:00:00|133735.6|133230.6|134348.6|133910.2|134440.7|134310.7|132977.6|132789.4|125305
1493676000000|2017-05-01 22:00:00|134349.4|133911.4|133538.5|133361.5|134432.1|134084.2|132718.5|132628.1|155290
1493762400000|2017-05-02 22:00:00|133542.1|133357.6|134556.3|134380.6|134614|134437|133214|133000|129809
1493848800000|2017-05-03 22:00:00|134564.6|134368.7|136608.1|136404.1|136919|136750.5|134301.5|134188.3|152685
1493935200000|2017-05-04 22:00:00|136606.9|136403.1|134314.6|133989|137176.1|137063.1|134173.6|133934.5|107527
1494108000000|2017-05-06 22:00:00|134789.2|134234.2|134730.3|134192.3|135538.7|134983.7|134523|134088.6|1332
1494194400000|2017-05-07 22:00:00|134730.6|134192.7|136407.7|136098.9|136575|136395.3|134407.3|134153|119306
1494280800000|2017-05-08 22:00:00|136407.8|136093.1|136337.9|136181.3|137138.3|137040.6|135677.1|135472.5|139703
1494367200000|2017-05-09 22:00:00|136338.8|136179.7|134911.8|134606.8|136413|136279.6|134320.9|134214.2|97605
1494453600000|2017-05-10 22:00:00|134908.8|134610.4|133804.5|133657.1|135300.2|135210.2|133183.1|133093.1|117618
1494540000000|2017-05-11 22:00:00|133788.9|133658.8|133808.9|133475.8|134875.3|134782.6|133183.9|133093.9|116659
1494712800000|2017-05-13 22:00:00|133826.4|133460.1|133890.7|133599.4|134077.5|133839.6|133793.5|133460.1|366
1494799200000|2017-05-14 22:00:00|133891.5|133599.3|131888.2|131758.2|134026.4|133781.7|131592.6|131502.6|121235
1494885600000|2017-05-15 22:00:00|131887.5|131757.5|130666|130513|131989.5|131899.5|130446.8|130345.5|116354
1494972000000|2017-05-16 22:00:00|130665.2|130517.5|132115.2|131935.6|132279.2|132179.8|130502.5|130412.5|135138
1495058400000|2017-05-17 22:00:00|132121.6|131953.8|134242.6|134009.2|135926.4|135836.4|132018.6|131833.1|210534
1495144800000|2017-05-18 22:00:00|134253.2|133995.7|132466.3|132255.8|134424.8|134267.9|132072|131945.4|151450
1495317600000|2017-05-20 22:00:00|132376.6|132019.8|132610.9|132289.9|132737.3|132408.5|132203|131917.5|1054
1495404000000|2017-05-21 22:00:00|132605.5|132284.3|132496.2|132041|132836|132704|131446|131356|121742
1495490400000|2017-05-22 22:00:00|132495.6|132040.6|131055.3|130555.3|133215.5|133125.5|130266.6|130136.6|149631
1495576800000|2017-05-23 22:00:00|131052.5|130552.5|129361.9|128912.5|131688.9|131563.2|128956|128839.7|155190
1495663200000|2017-05-24 22:00:00|129366.8|128909.5|129400.4|128931|129544.5|129425.1|128418.8|128328.8|151962
1495749600000|2017-05-25 22:00:00|129401|128931.2|128825|128544.3|129993|129846|128165.4|128075.4|167543
1495922400000|2017-05-27 22:00:00|126827.5|126272.5|127805|127266|128017.3|127494|126827.5|126272.5|650
1496008800000|2017-05-28 22:00:00|127805|127250|130024|129524|130165.5|130075.5|127760|127249|96714
1496095200000|2017-05-29 22:00:00|130016.4|129516.4|131600.8|131100.8|131740.5|131650.5|129804.7|129471.5|127783
1496181600000|2017-05-30 22:00:00|131600.5|131100.5|131372.1|130872.1|132165.2|132075.2|130636|130546|127939
1496268000000|2017-05-31 22:00:00|131327.2|130827.2|129104|128668.1|131521.6|131415.8|128667.5|128545|132202
1496354400000|2017-06-01 22:00:00|129103.4|128668.5|128519|128019|129658.3|129568.3|127745.4|127655.4|150265
1496527200000|2017-06-03 22:00:00|128390|127835|128363|127808|128390|127835|128246.7|127691.7|452
1496613600000|2017-06-04 22:00:00|128363.8|127808.8|127365.6|126865.6|128683.8|128486|126851.4|126761.4|131583
1496700000000|2017-06-05 22:00:00|127365.8|126865.8|128301.3|127980.2|128987.4|128897.4|127019.4|126767.1|138509
1496786400000|2017-06-06 22:00:00|128301.4|127980.3|128403.8|128104.1|128957.8|128865.6|127938|127832|141696
1496872800000|2017-06-07 22:00:00|128398.9|128107.7|129423.6|129293.6|129572.1|129434|128020.9|127910.2|144883
1496959200000|2017-06-08 22:00:00|129423.5|129293.5|129492|129232.1|129678.5|129567.4|128305.8|128144.5|153785
1497132000000|2017-06-10 22:00:00|129675.2|129120.2|129424|128971.5|129676.4|129121.4|129257.9|128702.9|637
1497218400000|2017-06-11 22:00:00|129427.9|128973.3|128403.4|128097.5|129475.6|129207.6|127900.3|127794.1|149512
1497304800000|2017-06-12 22:00:00|128400.5|128096.6|127782.1|127530.4|128458|128262.7|127466.1|127376.1|159561
1497391200000|2017-06-13 22:00:00|127782.4|127531.1|126301.2|126153.6|128038.4|127899.8|125659.1|125478.4|176406
1497477600000|2017-06-14 22:00:00|126307.9|126147.8|129097|128597|129108.5|129018.5|126213|126083|165558
1497564000000|2017-06-15 22:00:00|129096.9|128596.9|128237.5|127851.2|129375.3|129245.3|128017.8|127820|149327
1497736800000|2017-06-17 22:00:00|128334.1|127967.6|128354.5|127975.8|128480.8|127994.3|128299.3|127875.4|332
1497823200000|2017-06-18 22:00:00|128341.8|127982.2|130083.1|129583.1|130603.5|130513.5|127581.7|127491.7|159356
1497909600000|2017-06-19 22:00:00|130073.1|129573.1|130792.1|130662.1|131202.6|131112.6|129291.7|129185.2|165240
1497996000000|2017-06-20 22:00:00|130792.2|130662.2|130876|130737.2|131410.1|131320.1|130214.3|130124.3|149932
1498082400000|2017-06-21 22:00:00|130878.2|130735.9|129886.6|129509.6|130887.6|130757.6|129429.7|129299.7|140729
1498168800000|2017-06-22 22:00:00|129886.8|129509.9|129547.8|129074.2|130274.1|130126|129075.4|128985.4|162609
1498341600000|2017-06-24 22:00:00|129560.4|129062.2|129419.6|129159.1|129590|129191|129396.8|129022|69
1498428000000|2017-06-25 22:00:00|129419.3|129158.9|128879.3|128390.2|129632|129390.4|128233.4|128143.4|139159
1498514400000|2017-06-26 22:00:00|128879.4|128390.5|130305.3|130126.7|130471.7|130350.1|128082.2|127992.2|158906
1498600800000|2017-06-27 22:00:00|130306.8|130126.2|129547.5|129204.7|130803.7|130713.7|129283.5|129006.1|143373
1498687200000|2017-06-28 22:00:00|129547.1|129200.7|130545.4|130045.4|130882.5|130792.5|128805.5|128675.5|141854
1498773600000|2017-06-29 22:00:00|130545|130045|131200.4|130700.4|131458.9|131368.9|129933.3|129829.8|161772
1498946400000|2017-07-01 22:00:00|131125|130675|130757.1|130408.9|131138.8|130788|130730.9|130369.1|3454
1499032800000|2017-07-02 22:00:00|130769.1|130414.6|132353.8|132155.9|132532.9|132436.1|130500|130376.9|124702
1499119200000|2017-07-03 22:00:00|132362.7|132145.8|132095.2|131893.7|132817.5|132727.5|131599.9|131509.9|125405
1499205600000|2017-07-04 22:00:00|132095.7|131886.8|133926.8|133768.3|135026.3|134936.3|131522.6|131432.6|159135
1499292000000|2017-07-05 22:00:00|133924.3|133769.2|134463.9|134331.1|135152.8|135062.8|133556.5|133429.1|151457
1499378400000|2017-07-06 22:00:00|134464.1|134331.2|134082.8|133746.4|135414.8|135324.8|133099.3|133009.3|167893
1499551200000|2017-07-08 22:00:00|134116|133724.7|134037.4|133578.5|134443.3|133888.3|134006.9|133561.9|398
1499637600000|2017-07-09 22:00:00|134037.6|133578.8|134673.2|134511.1|135258.7|135168.7|132888.1|132798.1|133217
1499724000000|2017-07-10 22:00:00|134673.5|134508.4|135716|135341.7|136333|136243|134456.4|134329|134982
1499810400000|2017-07-11 22:00:00|135705.8|135339.9|132642|132355.3|135737|135605.6|132311.2|132221.2|165154
1499896800000|2017-07-12 22:00:00|132653.6|132355|132310.6|132112.8|132811.9|132721.9|131522.7|131432.7|175677
1499983200000|2017-07-13 22:00:00|132311|132112.7|130476.8|130195|132404.4|132188|129935.2|129845.2|141335
1500156000000|2017-07-15 22:00:00|130675|130225|130537|130176|130716.2|130263|130506.9|130118|307
1500242400000|2017-07-16 22:00:00|130519|130197|129651|129428|130602|130492.9|128953.7|128863.7|143399
1500328800000|2017-07-17 22:00:00|129666.1|129419.4|129243.6|129061.5|129733.8|129643.8|128867.9|128647.8|168642
1500415200000|2017-07-18 22:00:00|129244|129062|129256.9|129120.6|129725.3|129635.3|128968.7|128788.4|161350
1500501600000|2017-07-19 22:00:00|129255.9|129121.9|130467.3|130337.3|130718.3|130628.3|129255.9|128955.5|172489
1500588000000|2017-07-20 22:00:00|130466.7|130336.7|129351.1|128976.6|130556|130432|128733.5|128643.5|151640
1500760800000|2017-07-22 22:00:00|129548.5|128993.5|129533.3|129078|129589.5|129143.2|129330.5|128845.5|326
1500847200000|2017-07-23 22:00:00|129444.1|129127.5|129700|129457.9|130166.3|130076.3|128862.9|128753.5|142579
1500933600000|2017-07-24 22:00:00|129700.1|129457|130895.5|130765.5|131105|130929.5|129264.1|129155|158334
1501020000000|2017-07-25 22:00:00|130896.8|130766.8|129068.5|128898.3|131013.1|130905|129009.8|128783.3|178919
1501106400000|2017-07-26 22:00:00|129076.1|128895.3|130396.5|129896.5|130643.2|130550.8|128634.9|128525.6|209709
1501192800000|2017-07-27 22:00:00|130357.1|129940.1|130315.5|129815.5|130737|130647|129802.1|129712.1|187473
1501365600000|2017-07-29 22:00:00|130463.6|129908.6|130406|129986|130527.5|130079.8|130337|129859|174
1501452000000|2017-07-30 22:00:00|130412|129992|131969|131709|132508|132418|129899.6|129528|118393
1501538400000|2017-07-31 22:00:00|131959|131716|132814.3|132314.3|133148.5|133058.5|131547.9|131457.9|125938
1501624800000|2017-08-01 22:00:00|132808.5|132308.5|132148|132018|133231.4|133141.4|131969.3|131836|151012
1501711200000|2017-08-02 22:00:00|132151|132011.4|134114.4|133833.1|134310.6|134218.9|132148|132008.1|174888
1501797600000|2017-08-03 22:00:00|134112.9|133835.7|134417.4|134121|134900|134810|133100|132931.7|172213
1501970400000|2017-08-05 22:00:00|134648.8|134093.8|134467.1|133967.1|134761.8|134261.8|133789.1|133234.1|397
1502056800000|2017-08-06 22:00:00|134315.1|134015|132318.6|132180.2|134586|134487.7|131827|131697|136671
1502143200000|2017-08-07 22:00:00|132322.6|132189.1|133838.2|133659.3|134286.8|134156.8|131167.5|131074.7|168277
1502229600000|2017-08-08 22:00:00|133834.4|133657.2|134410.5|134280.5|135413.8|135321.9|133605.9|133336.8|181626
1502316000000|2017-08-09 22:00:00|134398.9|134268.9|134645|134515|134840.5|134688|133164.9|133074.9|167896
1502402400000|2017-08-10 22:00:00|134646.6|134516.6|134924|134424|135232.4|135141.7|134264.8|134160|149094
1502575200000|2017-08-12 22:00:00|134887.9|134332.9|134463.4|134275|135069.2|134552.6|134455|134131|1288
1502661600000|2017-08-13 22:00:00|134460.1|134274.6|133388|133194|134572.9|134422.3|132708.2|132597.6|158394
1502748000000|2017-08-14 22:00:00|133374|133173.7|133346.3|133054.1|134206|134114.2|132859.4|132768|151410
1502834400000|2017-08-15 22:00:00|133344.1|133056.1|131909|131779|133447.8|133285|131729.1|131583.1|163556
1502920800000|2017-08-16 22:00:00|131908.1|131778.1|132668|132435|132836.2|132609.6|131325|131235|166290
1503007200000|2017-08-17 22:00:00|132671.4|132445.1|131786.5|131389.5|133201|133057.5|131478.1|131321|153028
1503180000000|2017-08-19 22:00:00|132006.5|131451.5|131902|131397|132163|131814|131581.9|131223|935
1503266400000|2017-08-20 22:00:00|131905.5|131400.5|131702|131572|132552.5|132452.9|131529.7|131191.4|126881
1503352800000|2017-08-21 22:00:00|131706.3|131576.3|132358.9|131968.7|132466|132349.7|131406.2|131308.9|139660
1503439200000|2017-08-22 22:00:00|132345.9|131978.1|131714.7|131584.7|132831.6|132741.6|131502.1|131321.5|158515
1503525600000|2017-08-23 22:00:00|131715|131585|132138|131915|132423.5|132333.5|131499.8|131409.8|164725
1503612000000|2017-08-24 22:00:00|132143.7|131911.4|130396.2|129942.3|132305.4|132116.7|130013.9|129880.1|171001
1503784800000|2017-08-26 22:00:00|130584|130029|130434|130001|130587.4|130102.4|130365|129912.5|405
1503871200000|2017-08-27 22:00:00|130440.5|130024.5|131016.8|130698.2|131046|130791.5|130159.2|129910|169208
1503957600000|2017-08-28 22:00:00|130884.8|130739.7|129975.1|129656|131294.3|131171.7|129526|129416.5|199736
1504044000000|2017-08-29 22:00:00|129957.8|129675.5|130299|129962|131061.6|130971.6|129790.8|129531.7|185477
1504130400000|2017-08-30 22:00:00|130288|129953.2|130086.5|129942.4|130874.4|130784.4|129876.1|129786.1|193054
1504216800000|2017-08-31 22:00:00|130086.2|129942.5|129677.2|129198.9|130326|130205.9|128576.5|128486.5|172806
1504389600000|2017-09-02 22:00:00|129983.1|129428.1|129839.9|129427.1|129983.1|129595.2|129455.6|129006.3|1691
1504476000000|2017-09-03 22:00:00|129841.9|129426.5|129799.5|129299.5|130163.8|129815|129233.5|129006|127782
1504562400000|2017-09-04 22:00:00|129800|129300|129196.3|129066.3|129984|129886.5|128607.5|128517.5|179919
1504648800000|2017-09-05 22:00:00|129199.7|129069.7|128039|127894|129534.5|129444.5|127437.8|127327.5|172089
1504735200000|2017-09-06 22:00:00|128020.5|127879|128083|127953|128831|128721.2|127651.7|127547.5|178376
1504821600000|2017-09-07 22:00:00|128077.4|127947.4|129568|129068|129634|129441.8|127649.3|127541.1|178323
1504994400000|2017-09-09 22:00:00|129505.7|128950.7|129457.7|129061.1|129646.6|129162|129438|128933.9|999
1505080800000|2017-09-10 22:00:00|129478.9|129056|129816.4|129550.2|130074|129823.3|128720.4|128630.4|157707
1505167200000|2017-09-11 22:00:00|129814|129551.5|130078.3|129948.3|130556.5|130452.2|128788.5|128698.5|180945
1505253600000|2017-09-12 22:00:00|130077.1|129947.1|131536.5|131320.7|131855|131762.5|129747.2|129646.3|178971
1505340000000|2017-09-13 22:00:00|131537.5|131326|131452.1|131145.7|132723.5|132633.5|131086.5|130994.5|156206
1505426400000|2017-09-14 22:00:00|131453|131147|131781.8|131571.7|132257|132167|131150.5|130961|152145
1505599200000|2017-09-16 22:00:00|131935.7|131380.7|131921|131373.1|132001.1|131586.1|131720|131324|1027
1505685600000|2017-09-17 22:00:00|131920.8|131412.7|133103.3|132973.3|133346.5|133157.9|131375.3|131254.1|136435
1505772000000|2017-09-18 22:00:00|133103.7|132973.7|133371.3|133131|133538.1|133448.1|132708.8|132589.6|137238
1505858400000|2017-09-19 22:00:00|133333.4|133180|133390.8|133239|133930.4|133815.7|131968.2|131874.2|146589
1505944800000|2017-09-20 22:00:00|133391.2|133238.6|133002.4|132691.9|134086.7|133995.4|132412|132293.8|159465
1506031200000|2017-09-21 22:00:00|132963.9|132744.6|132710.2|132322.5|133102.6|132972.6|131688.6|131598.6|131308
1506204000000|2017-09-23 22:00:00|132654.7|132099.7|132578|132078|132663.7|132376.3|132329.4|131959.5|2102
1506290400000|2017-09-24 22:00:00|132475.2|132170.9|133368.4|133238.4|133692.5|133579.1|132312|132011.4|155032
1506376800000|2017-09-25 22:00:00|133368.1|133238.1|133787.1|133647.1|134328.8|134233.4|132762.8|132672.8|151287
1506463200000|2017-09-26 22:00:00|133783.2|133653.2|135889.2|135759.2|136128.5|135998.2|133642|133517|175876
1506549600000|2017-09-27 22:00:00|135892.9|135762.9|135244.7|135096.4|137162.5|137072.5|135063.6|134900.2|179279
1506636000000|2017-09-28 22:00:00|135243.4|135098|135615.8|135331.8|135821|135620.5|134314.1|134224.1|168134
1506808800000|2017-09-30 22:00:00|135391.2|134891.2|135508.2|135187.2|135736|135284|135173.5|134673.5|1511
1506895200000|2017-10-01 22:00:00|135491.2|135211.1|136046.9|135916.9|136665.9|136575.9|135471.7|135107.3|128157
1506981600000|2017-10-02 22:00:00|136047.1|135917.1|136540.8|136386.2|137767.6|137677.6|135814.6|135711.5|142905
1507068000000|2017-10-03 22:00:00|136538.8|136387.5|135775.7|135625.4|136963|136550.9|135518|135428|148302
1507154400000|2017-10-04 22:00:00|135775.8|135625.6|136723.7|136467.4|137028.2|136938.2|135764.5|135526.2|125213
1507240800000|2017-10-05 22:00:00|136723.4|136467.2|137361.6|136900|138219|138111.3|136612.5|136422|150354
1507413600000|2017-10-07 22:00:00|137816.7|137261.7|137627.8|137326.1|137853.5|137468.3|137505.7|137177|2153
1507500000000|2017-10-08 22:00:00|137627.5|137327.1|138110.1|137937|138672.4|138582.4|137088.7|136995|127774
1507586400000|2017-10-09 22:00:00|138104.4|137941.7|137083.3|136953.3|138234|138088.1|136260.3|136170.3|126526
1507672800000|2017-10-10 22:00:00|137083.5|136953.5|135327.9|135197.9|137137.4|137009.5|135155.3|135065.3|147930
1507759200000|2017-10-11 22:00:00|135326.7|135196.7|134875.6|134706.6|135486.1|135396.1|134082.5|133992.5|131699
1507845600000|2017-10-12 22:00:00|134872.2|134709.8|132880.1|132445.6|135042|134893.8|132590|132411.5|131707
1508018400000|2017-10-14 22:00:00|133265.8|132710.8|132905.8|132622.2|133329.5|132774.5|132900|132516.5|1054
1508104800000|2017-10-15 22:00:00|132918.1|132642.3|133304|133134|133566.4|133476.4|132674|132486.5|119971
1508191200000|2017-10-16 22:00:00|133307.1|133129.7|134061.1|133921.4|134747.5|134657.5|132969.7|132879.7|139937
1508277600000|2017-10-17 22:00:00|134064|133920|135866.8|135682.3|136065.9|135935.9|133945.3|133815.4|126676
1508364000000|2017-10-18 22:00:00|135859.5|135688.5|135176.5|135028.2|136036.7|135946.7|134760.9|134599.1|145261
1508450400000|2017-10-19 22:00:00|135176.2|135025.5|136759.6|136259.6|137486.6|137396.6|135095.8|134836.3|164171
1508623200000|2017-10-21 22:00:00|137109.2|136554.2|137007.7|136786.5|137190.5|136867.6|136854|136539.9|1309
1508709600000|2017-10-22 22:00:00|137007|136787|137172|137010|137732.5|137642.5|136505.3|136414|146167
1508796000000|2017-10-23 22:00:00|137171|137011|137556.8|137426.2|137915|137790.4|136837|136707|144589
1508882400000|2017-10-24 22:00:00|137560.9|137425.2|141130.4|140670|141404.3|141314.3|137114|137024|197429
1508968800000|2017-10-25 22:00:00|141121.1|140664.9|142522.1|142382.1|143028.7|142938.7|140345.2|140244.8|210842
1509055200000|2017-10-26 22:00:00|142537.8|142374.9|141180.3|141050.3|143595.5|143503.6|141002.1|140746|193373
1509228000000|2017-10-28 22:00:00|141317.6|140875.6|141210|141051|141349.3|141121.1|141087.1|140826.1|2884
1509318000000|2017-10-29 23:00:00|141202.5|141043.3|140696.1|140566.1|141538|141365|140279|140189|156836
1509404400000|2017-10-30 23:00:00|140697|140567|141428.8|141243.3|141895.5|141792.4|140189.5|140084.5|182407
1509490800000|2017-10-31 23:00:00|141428.6|141248.8|140773.1|140596.5|141741.6|141651.6|140398.2|140222|168022
1509577200000|2017-11-01 23:00:00|140794.7|140605.4|139911|139691|140833.2|140688.1|139114.3|139024.3|171152
1509663600000|2017-11-02 23:00:00|139994|139763|142401.5|142091.6|142646.9|142556.9|139805.5|139700|138335
1509836400000|2017-11-04 23:00:00|142681.7|142126.7|142256|141999.2|142719|142164|142206|141920|1509
1509922800000|2017-11-05 23:00:00|142264.8|141994.3|141141|140980.8|142983.1|142893.1|140821|140731|163522
1510009200000|2017-11-06 23:00:00|141139.3|140984.9|142333|142187|142636.7|142546.7|141004|140886.7|165901
1510095600000|2017-11-07 23:00:00|142348|142198|141614.4|141484.4|142497.5|142407.5|141157.5|141067.5|177038
1510182000000|2017-11-08 23:00:00|141613.3|141483.3|142502|142372|143213.3|143112.3|141098|141008|168778
1510268400000|2017-11-09 23:00:00|142502.4|142372.4|143981|143580|144232.7|144142.7|142492|142312.5|150958
1510441200000|2017-11-11 23:00:00|144096.4|143541.4|143828.2|143510.1|144226.4|143726.4|143723.3|143172.5|2879
1510527600000|2017-11-12 23:00:00|143838.6|143479.4|144759.5|144629.5|145785.6|145695.6|143459|143358.2|170353
1510614000000|2017-11-13 23:00:00|144745|144595|143762|143619|145311.6|145170.3|143508.4|143418.4|145076
1510700400000|2017-11-14 23:00:00|143766.6|143615.4|144355|143970|144542.5|144438.3|143143.6|143053.6|186770
1510786800000|2017-11-15 23:00:00|144377|143932|141676.9|141546.9|144382.3|144064.7|141565.9|141341.7|175539
1510873200000|2017-11-16 23:00:00|141668.8|141538.8|139893|139437.3|142409.6|142319.6|139618.7|139436|185010
1511046000000|2017-11-18 23:00:00|140245.1|139690.1|140313.4|139975.4|140402.2|139995.2|140009.3|139532.3|3533
1511132400000|2017-11-19 23:00:00|140376.5|139889|140538.7|140408.7|140914.1|140813.9|139785.7|139662.5|175191
1511218800000|2017-11-20 23:00:00|140536.6|140406.6|139916.3|139713.4|141539|141449|139607|139496.8|143588
1511305200000|2017-11-21 23:00:00|139885.5|139722.8|138384.5|138224.1|140019.8|139928.5|138088.5|137939|159098
1511391600000|2017-11-22 23:00:00|138378|138228|138928.3|138607.6|139238.7|139148.7|138320.5|138154|119866
1511478000000|2017-11-23 23:00:00|138908.1|138625.6|141721.7|141373.5|141806.5|141479.3|138293.5|138170.9|146100
1511650800000|2017-11-25 23:00:00|141645.3|141090.3|140750.6|140508.5|141655.6|141150|140694.7|140328.5|1521
1511737200000|2017-11-26 23:00:00|140877.7|140391.5|137601|137414.2|141303.8|141134|136806.4|136716.4|171872
1511823600000|2017-11-27 23:00:00|137589.2|137431.3|136722.5|136592.5|138130.1|138040.1|135700.4|135610.4|184636
1511910000000|2017-11-28 23:00:00|136720.9|136590.9|136787.1|136580.2|137558.2|137468.2|135813.3|135723.3|172539
1511996400000|2017-11-29 23:00:00|136758.2|136602.7|137513|137268|137578|137327.6|135632.8|135542.8|183055
1512082800000|2017-11-30 23:00:00|137420.8|137255.5|137607.9|137211.6|137998.4|137908.4|136580.4|136490.4|196251
1512255600000|2017-12-02 23:00:00|137919.1|137369.1|137799.4|137395.8|137961.9|137615.5|137616|137352.4|1871
1512342000000|2017-12-03 23:00:00|137656.8|137515.7|135220|135068|138140.8|138010.8|134944.6|134820|160978
1512428400000|2017-12-04 23:00:00|135246.1|135016|134616.1|134415.6|135789.7|135699.7|134347.2|134238.9|163902
1512514800000|2017-12-05 23:00:00|134611.8|134411|135366.7|135164.3|135948.2|135858.2|134555.9|134360|163162
1512601200000|2017-12-06 23:00:00|135358.1|135158.4|137441.9|137247|137622|137416.8|135266|134958.2|176056
1512687600000|2017-12-07 23:00:00|137413.6|137262.6|136597.6|136381.3|137686.6|137554.4|135564|135474|153702
1512860400000|2017-12-09 23:00:00|137015.7|136460.7|137045.7|136641.1|137208.8|136708.8|136864.4|136335|1456
1512946800000|2017-12-10 23:00:00|137048.6|136636.8|136196|136065.5|137161.9|136864.9|135653.1|135563.1|153059
1513033200000|2017-12-11 23:00:00|136181.3|136032.6|136797.6|136657.5|137259.4|137169.4|135754.3|135664.3|145917
1513119600000|2017-12-12 23:00:00|136806|136657.4|134634.6|134468.9|136832.2|136702.2|134332|134207|153827
1513206000000|2017-12-13 23:00:00|134640.2|134478|135139|134977|135360.2|135270.2|133866.2|133776.2|159733
1513292400000|2017-12-14 23:00:00|135153|134982.3|131202.5|130702.5|135280|135075.2|130857.3|130599|163087
1513465200000|2017-12-16 23:00:00|129696.3|129141.3|131279.7|130779.7|133328|132773|129347.5|128792.5|1835
1513551600000|2017-12-17 23:00:00|131268.3|130768.3|127553.7|127346.3|131779.9|131433.6|125336|125206|189665
1513638000000|2017-12-18 23:00:00|127565|127335|127427.3|127172|128731.7|128621|126665.2|126559.5|165464
1513724400000|2017-12-19 23:00:00|127430.4|127147.4|127731.5|127231.5|128050.5|127938|125725.3|125635.3|143616
1513810800000|2017-12-20 23:00:00|127568.2|127409.3|127702.6|127536.8|127927|127752.8|126831.5|126741.5|149236
1513897200000|2017-12-21 23:00:00|127731|127453|126072.6|125891.2|127899|127707|125857.9|125673.2|108243
1514156400000|2017-12-24 23:00:00|126306.5|125751.5|126388|125883|126667.2|126112.2|126237.5|125682.5|696
1514242800000|2017-12-25 23:00:00|126400.5|125895.5|125195|125051|126554|126148.3|125001.8|124808|123593
1514329200000|2017-12-26 23:00:00|125192.8|125028.5|122756.6|122626.6|125224|125084.7|122691.2|122311.1|132960
1514415600000|2017-12-27 23:00:00|122771.9|122604.7|123718.5|123218.5|124437.5|124287|122433.1|122322.9|114289
1514502000000|2017-12-28 23:00:00|123728|123228|124033|123533|124478|124205.8|122874.5|122757.8|149877
1514761200000|2017-12-31 23:00:00|124050|123500|124359.8|124036.6|124458.7|124103.7|123933.6|123500|626
1514847600000|2018-01-01 23:00:00|124348|124029|124627|124377|124884.7|124687.1|122663.9|122573.9|132598
1514934000000|2018-01-02 23:00:00|124628.8|124379|123717.1|123587.1|125191.4|125061.4|123193.7|123103.7|118635
1515020400000|2018-01-03 23:00:00|123712.7|123568.5|123088.4|122937.4|124220.5|123975|122362.7|122266.1|152552
1515106800000|2018-01-04 23:00:00|123089.7|122935.7|123277.4|122914.9|124078.5|123988.5|122995|122666.4|135002
1515279600000|2018-01-06 23:00:00|123584.8|123029.8|123585.1|123030.1|123710.7|123168.6|123513|122958|1089
1515366000000|2018-01-07 23:00:00|123583.5|123028.5|123910.2|123780.2|124736.6|124646.6|122981|122792|117506
1515452400000|2018-01-08 23:00:00|123908|123778|123468.8|123308.5|124658.1|124568.1|122598|122468|128201
1515538800000|2018-01-09 23:00:00|123472.4|123306.5|124450.3|124290|125545.1|125433|123413.3|123210|150470
1515625200000|2018-01-10 23:00:00|124455.8|124286.2|124024.3|123774.7|125047.9|124957.9|123650.8|123520.8|161267
1515711600000|2018-01-11 23:00:00|124052.4|123777.9|123817.8|123467|124732.5|124633.2|123652.7|123399|154307
1515884400000|2018-01-13 23:00:00|123899.9|123539.9|123838.1|123622.1|123988|123678.6|123785.7|123444.6|1735
1515970800000|2018-01-14 23:00:00|123834.7|123643.6|123094.5|122964.5|123985.9|123885.1|122722.1|122632.1|129804
1516057200000|2018-01-15 23:00:00|123077.8|122947.8|122799|122569.2|123669.7|123579.7|121985|121895|153669
1516143600000|2018-01-16 23:00:00|122811.9|122556.6|123508.2|123063|123553.7|123396.6|122249.7|122142.3|190878
1516230000000|2018-01-17 23:00:00|123550.2|123050.2|121434|121134|123550.2|123379.3|121096|120977.5|160128
1516316400000|2018-01-18 23:00:00|121363.5|121233.5|121898|121460.6|122504.7|122414.7|120757.5|120627.5|152310
1516489200000|2018-01-20 23:00:00|120737.3|120447.3|120689.2|120476|120871.4|120609.8|120579.8|120285.1|2490
1516575600000|2018-01-21 23:00:00|120692.6|120471.8|120598.8|120468.8|121585.4|121477.3|120191.7|120101.7|144585
1516662000000|2018-01-22 23:00:00|120595.7|120450.5|120399|120269|121649.4|121559.4|120331|120030.5|151460
1516748400000|2018-01-23 23:00:00|120398.5|120268.5|118763.3|118633.3|120647.4|120462.7|118546|118337.5|159764
1516834800000|2018-01-24 23:00:00|118767.1|118637.1|119393.5|119228.7|119574.5|119381.9|118016.3|117926.3|196934
1516921200000|2018-01-25 23:00:00|119424.9|119202.6|118692|118477.8|119573|119320|118174.5|118084|184731
1517094000000|2018-01-27 23:00:00|119269.2|118714.2|118785|118485|119276.5|118742.5|118756.2|118314.4|782
1517180400000|2018-01-28 23:00:00|118689.6|118552.3|119638.8|119325.6|120237.5|120147.5|118611|118440|156645
1517266800000|2018-01-29 23:00:00|119645.9|119310.4|119943|119611.2|120583.2|120493.2|118767.1|118677.1|159373
1517353200000|2018-01-30 23:00:00|119915.5|119635.3|118694|118394|120073|119841|118218.4|118128.4|177306
1517439600000|2018-01-31 23:00:00|118619|118469|118638|118502|119511.5|119421.5|118326.2|118226.3|162335
1517526000000|2018-02-01 23:00:00|118666|118516|120999.2|120770.4|121055.2|120944.5|118570.1|118424|185921
1517698800000|2018-02-03 23:00:00|120642.7|120087.7|120756.3|120534.7|120830.7|120566.2|120497|120087.7|1215
1517785200000|2018-02-04 23:00:00|120768.5|120508|121429|121120|121553.7|121403.5|119908.6|119818.6|154139
1517871600000|2018-02-05 23:00:00|121354|121195|119421.9|119286|121880.5|121750.5|118943.4|118844.3|190440
1517958000000|2018-02-06 23:00:00|119393.6|119263.6|120824.3|120694.3|120954.8|120718.9|118799.1|118708.6|169988
1518044400000|2018-02-07 23:00:00|120904|120696|121623.5|121493.5|122060.4|121940.3|120209.9|120106.9|202862
1518130800000|2018-02-08 23:00:00|121630.6|121500.6|120126.4|119702.7|121811.4|121627.5|120042|119687|215924
1518303600000|2018-02-10 23:00:00|120233.7|119683.7|120367.6|120118.1|120623|120297.6|120233.7|119683.7|767
1518390000000|2018-02-11 23:00:00|120340.4|120133.9|119448.1|119273.5|120402|120208|118848.5|118758.5|170522
1518476400000|2018-02-12 23:00:00|119469.4|119264.8|119733.5|119535.7|120032.3|119942.3|118812|118722|179270
1518562800000|2018-02-13 23:00:00|119715.8|119554.1|117147|117017|119865|119684.3|116680.9|116501.1|199522
1518649200000|2018-02-14 23:00:00|117174|116985|116278.6|116116.8|117560.7|117445.3|116053.5|115963.5|192028
1518735600000|2018-02-15 23:00:00|116259.9|116108.4|116452|116149.9|116927.6|116837.6|115664.8|115524|181880
1518908400000|2018-02-17 23:00:00|116287.5|115737.5|116509|116009|116713.5|116214.7|115966.7|115478.5|1497
1518994800000|2018-02-18 23:00:00|116506.3|116006.3|116780.6|116645.9|117101|117011|116141.9|115724|144871
1519081200000|2018-02-19 23:00:00|116794.3|116639.8|117346.2|117213.2|117775.1|117685.1|116733.1|116496|155208
1519167600000|2018-02-20 23:00:00|117349|117199|116920.4|116725.1|117874.1|117773.2|115885.3|115765.1|169133
1519254000000|2018-02-21 23:00:00|116845.9|116712.9|116761|116467|117426.1|117336.1|116373.6|116283.6|153555
1519340400000|2018-02-22 23:00:00|116751.7|116476.4|115634.7|115375.8|116999.6|116889.9|115458.3|115294.6|141430
1519513200000|2018-02-24 23:00:00|115745.8|115190.8|115944.7|115693.2|116008|115754.5|115703|115187|1288
1519599600000|2018-02-25 23:00:00|115941.7|115705.2|115621.6|115491.6|116515.9|116425.9|115110|115005.1|137150
1519686000000|2018-02-26 23:00:00|115622.5|115492.5|117267.6|117114.5|117800.7|117710.7|115537.6|115435.6|184966
1519772400000|2018-02-27 23:00:00|117250.4|117095.1|118175|117864|118260|118159.5|116801.9|116711.9|160092
1519858800000|2018-02-28 23:00:00|118100|117939|118706|118501|119513.8|119423.8|117906.1|117776.1|166645
1519945200000|2018-03-01 23:00:00|118740.7|118570.7|119428.6|119122.9|120307.1|120217.1|118333.8|118243.8|151969
1520118000000|2018-03-03 23:00:00|119490.6|118940.6|119366.8|119092.9|119852.5|119360.6|119279|118940.6|3371
1520204400000|2018-03-04 23:00:00|119367.4|119077.8|118381.3|118245.8|120325|120235|118352|117907|160932
1520290800000|2018-03-05 23:00:00|118400|118250|118068.2|117893.8|118612.4|118488|117153|117063|149857
1520377200000|2018-03-06 23:00:00|118068.9|117894.9|118521|118221|119291.6|119201.6|117868.5|117757.6|164929
1520463600000|2018-03-07 23:00:00|118446|118296|119193|118893|119539.3|119449.3|118339.3|118209.3|159044
1520550000000|2018-03-08 23:00:00|119118|118968|118257.9|118063.3|119431|119265.6|117844.5|117754.5|143634
1520722800000|2018-03-10 23:00:00|118289.2|117734.2|118396|118195.8|118847|118420.3|118191.5|117734.2|5088
1520809200000|2018-03-11 23:00:00|118397.1|118194.8|118356|118188|118773|118683|117840.8|117695.6|145532
1520895600000|2018-03-12 23:00:00|118328|118163|118052.6|117892.1|118638.5|118545.9|117548.9|117458.9|137787
1520982000000|2018-03-13 23:00:00|118050|117821|117798.3|117668.3|118329|118207|117420.4|117308.8|122544
1521068400000|2018-03-14 23:00:00|117797.2|117663.2|119057.6|118927.6|119315.4|119176.9|117714.9|117607.2|126510
1521154800000|2018-03-15 23:00:00|119065|118915|120087.6|119587.6|120134.4|120027.3|118858|118709|133128
1521327600000|2018-03-17 23:00:00|120195.2|119640.2|120008.1|119590.2|120347|119947.7|119872.7|119319|5181
1521414000000|2018-03-18 23:00:00|119931.9|119647.6|120291|120161|121146.4|121056.4|119715.3|119529.2|197657
1521500400000|2018-03-19 23:00:00|120299.3|120169.3|119834|119651|120558.7|120407|119251.1|119161.1|121201
1521586800000|2018-03-20 23:00:00|119854.7|119683.8|118392.6|118259.3|120305.8|120215.8|118139.5|118018.1|129716
1521673200000|2018-03-21 23:00:00|118408|118258|118822.1|118572|119124.7|119034.7|117665.9|117574.5|164040
1521759600000|2018-03-22 23:00:00|118802.4|118536.6|117616.9|117116.9|119088|118942.5|116772.2|116667|164226
1521932400000|2018-03-24 23:00:00|116972.4|116680.4|116985|116816|117148|116860.2|116847.9|116515|824
1522015200000|2018-03-25 22:00:00|117004.6|116808.6|116518|116342.7|117207|117067.1|116071.9|115980.7|139171
1522101600000|2018-03-26 22:00:00|116531.4|116341.9|116695.2|116474.5|117004.7|116891|116265.4|116175.4|126816
1522188000000|2018-03-27 22:00:00|116695|116475|117809.1|117640.2|118062|117972|116474|116352.8|149930
1522274400000|2018-03-28 22:00:00|117850.7|117626.6|118537.6|118262.7|119024.8|118934.8|117548|117450|130859
1522360800000|2018-03-29 22:00:00|118476|118324|118674.3|118174.3|118723.5|118389|118186.9|117996|36180
1522533600000|2018-03-31 22:00:00|118732.8|118177.8|118614.2|118245.1|118733|118276|118500|118041|618
1522620000000|2018-04-01 22:00:00|118569|118269|118663.8|118487.3|118940.6|118747.9|117952.2|117862.2|111260
1522706400000|2018-04-02 22:00:00|118659|118483|118326.6|118191.2|118803|118688.1|117943.8|117833.5|132297
1522792800000|2018-04-03 22:00:00|118324.2|118193.9|118903|118679.6|119465.4|119375.4|118021|117844|142887
1522879200000|2018-04-04 22:00:00|118923|118686|119833.9|119678.5|120062.7|119841.7|118715.3|118585.3|125220
1522965600000|2018-04-05 22:00:00|119851.2|119713.5|120445.2|120176.5|120988.7|120898.7|119695.5|119431.8|152829
1523138400000|2018-04-07 22:00:00|120644|120089|120667.4|120196.5|120753.2|120344.8|120462|120081.1|854
1523224800000|2018-04-08 22:00:00|120669.2|120178.6|120960.7|120799.8|121620|121530|119762.6|119670.4|126934
1523311200000|2018-04-09 22:00:00|121005|120756|120621.2|120364.3|121420.3|121330.3|120197.5|120092.8|147487
1523397600000|2018-04-10 22:00:00|120691|120429.4|119582.5|119452.5|121307.3|121217.3|119260.6|119144.9|132244
1523484000000|2018-04-11 22:00:00|119632.9|119465|120726.4|120537.9|120949.7|120679.3|119464.8|119326|121564
1523570400000|2018-04-12 22:00:00|120746.9|120557.4|120996.2|120694.3|121044.7|120932.7|120173.3|120066.7|107783
1523743200000|2018-04-14 22:00:00|121002.8|120452.8|121040.7|120550|121083|120749.5|120714.8|120365.5|812
1523829600000|2018-04-15 22:00:00|121026|120578|120582.6|120428|121155.7|121028|120427.6|120296.8|108634
1523916000000|2018-04-16 22:00:00|120568.2|120433.8|119945.9|119781.2|120628.7|120482.5|119720.1|119582.3|110217
1524002400000|2018-04-17 22:00:00|119974.7|119732.5|119348.6|119149.9|120502.4|120412.4|119151.9|119048.7|110040
1524088800000|2018-04-18 22:00:00|119320|119180|119735.1|119453.3|119985.1|119895.1|119219.7|119084.2|102114
1524175200000|2018-04-19 22:00:00|119658.2|119494.7|121010.8|120880.8|121222.2|121090.6|119624.9|119445|110683
1524348000000|2018-04-21 22:00:00|120922|120367|120987.8|120709.2|121115.5|120812.5|120632.5|120077.5|2258
1524434400000|2018-04-22 22:00:00|120991.2|120701.7|123498.6|123314.9|123806.9|123589|120891.7|120576.6|126498
1524520800000|2018-04-23 22:00:00|123555|123255|123443.2|123226.2|124072.4|123982.4|122617.9|122527.9|149637
1524607200000|2018-04-24 22:00:00|123451.6|123220.2|124611|124394|125368.9|125278.9|123325.3|123098.1|162322
1524693600000|2018-04-25 22:00:00|124631|124360|124102.2|123784|124876|124571.1|123585|123495|145421
1524780000000|2018-04-26 22:00:00|124107|123774|123322.3|123192.3|124466.8|124376.8|123059.5|122918|146039
1524952800000|2018-04-28 22:00:00|123627.5|123072.5|123506|123263|124077|123577|123398|122910.1|715
1525039200000|2018-04-29 22:00:00|123622.5|123278|124683|124472|124993.1|124852.5|122993.3|122887.5|144113
1525125600000|2018-04-30 22:00:00|124691|124525|126637.9|126298.8|127035.8|126905.8|124453.3|124307|146585
1525212000000|2018-05-01 22:00:00|126696|126208|127165|126838|127408.9|127301.3|125558.4|125468.4|200418
1525298400000|2018-05-02 22:00:00|127077.6|126850.7|125957.7|125779.4|127385.6|127295.6|125710.5|125610.3|205559
1525384800000|2018-05-03 22:00:00|125945|125779|125056|124925|126874.1|126784.1|124563|124446.4|161661
1525557600000|2018-05-05 22:00:00|125384|124829|125225.8|124905.8|125528.1|125108.1|125140|124772|789
1525644000000|2018-05-06 22:00:00|125194.5|124984.6|125524.1|125344.5|125998.6|125891.6|124875.6|124745.6|156919
1525730400000|2018-05-07 22:00:00|125497.3|125343.2|125861.4|125654.3|126670.2|126580.2|125037|124947|166485
1525816800000|2018-05-08 22:00:00|125854.5|125657|125578|125398.9|127282|127192|125319.6|125215.7|184823
1525903200000|2018-05-09 22:00:00|125621.8|125382.8|123105.5|122922.9|125916.8|125811.9|122752.5|122644.4|193645
1525989600000|2018-05-10 22:00:00|123146.9|122897.1|122902.4|122402.4|123749.8|123659.8|121838.8|121748.8|172204
1526162400000|2018-05-12 22:00:00|122962.1|122407.1|122750.6|122449.4|123013.5|122552.4|122700|122302|345
1526248800000|2018-05-13 22:00:00|122688.7|122530.9|123413.7|123236.8|123507.5|123324.6|121845.6|121755.6|150527
1526335200000|2018-05-14 22:00:00|123469.6|123212.5|125632.9|125415.1|126543.1|126453.1|123295.5|123107|188613
1526421600000|2018-05-15 22:00:00|125612.2|125418.3|124552|124343.6|126238.5|126131.7|123959.5|123869.5|187825
1526508000000|2018-05-16 22:00:00|124562.9|124333.9|126060|125862|126340.4|126165|124108.5|123999|185804
1526594400000|2018-05-17 22:00:00|126097.2|125857.2|127887.7|127545.3|128231.3|128141.3|125200.7|125110.7|180207
1526767200000|2018-05-19 22:00:00|127810.9|127520.9|127858.6|127477.6|128035|127659.1|127750|127250|1138
1526853600000|2018-05-20 22:00:00|127847|127611|126753.5|126556.6|128995|128905|126653.5|126405.5|169932
1526940000000|2018-05-21 22:00:00|126751.5|126563.5|125734|125497.2|126969.8|126819.5|124986.9|124896.9|172589
1527026400000|2018-05-22 22:00:00|125748|125505|124706.6|124515.1|127140.6|127044.4|124100.5|124001.9|215548
1527112800000|2018-05-23 22:00:00|124671.3|124541.3|124380.7|124169.5|125529.4|125429.5|123870.2|123763.6|197405
1527199200000|2018-05-24 22:00:00|124392.6|124154.8|125183.2|124879.4|125455|125326.8|124305|124111.1|182181
1527372000000|2018-05-26 22:00:00|125474.6|124919.6|125053|124553|125476.7|125119|125053|124553|1165
1527458400000|2018-05-27 22:00:00|125059|124559|124769.6|124562.9|125401|125062.5|124256.9|124166.9|137272
1527544800000|2018-05-28 22:00:00|124790.9|124525.2|127061|126922|127319.9|126992.3|124549.2|124265|201354
1527631200000|2018-05-29 22:00:00|127094.5|126875|125386|125207|127452|127321.5|125153.7|124985|191410
1527717600000|2018-05-30 22:00:00|125391.9|125200.1|127096.2|126913.7|127423.1|127307.7|124561.2|124471.2|187528
1527804000000|2018-05-31 22:00:00|127106|126905.6|126993.6|126826.4|127697.5|127584.5|125867.8|125777.8|194186
1527976800000|2018-06-02 22:00:00|126920|126365|126900|126600|127077.5|126694.9|126823|126322.5|600
1528063200000|2018-06-03 22:00:00|126932.6|126626.2|125736.9|125606.9|126998|126772.7|125216.8|125126.8|146810
1528149600000|2018-06-04 22:00:00|125737|125607|127781.1|127569.4|128354.6|128264.6|125322.4|125232.4|154382
1528236000000|2018-06-05 22:00:00|127899|127583|127237.6|127107.6|128808.1|128718.1|126728.3|126638.3|161757
1528322400000|2018-06-06 22:00:00|127229.7|127099.7|130101.2|129884.7|130610.8|130448.1|126873.1|126743.1|171101
1528408800000|2018-06-07 22:00:00|130098.2|129887.1|130889|130389|132908|132818|129491.8|129369|191507
1528581600000|2018-06-09 22:00:00|131050|130650|131456|130901|131504.3|130990.2|130997|130442|740
1528668000000|2018-06-10 22:00:00|131431.7|130876.7|131719.3|131589.3|131946.4|131717.7|129989.1|129899.1|155170
1528754400000|2018-06-11 22:00:00|131721|131585.2|133322.2|132981.9|133547|133444.1|131425.5|131298.4|158261
1528840800000|2018-06-12 22:00:00|133332.1|132972.7|133129.6|132905.7|134484|134368.9|131994.4|131709.5|181343
1528927200000|2018-06-13 22:00:00|133170.8|132896|134744|134404|135002|134662|131049.7|130959.7|190247
1529013600000|2018-06-14 22:00:00|134645.1|134413|134381.8|134166.6|135016.4|134926.4|133647.5|133543.6|180353
1529186400000|2018-06-16 22:00:00|134623.5|134068.5|134514.4|134014.4|134633.3|134109.7|134421.7|133869|470
1529272800000|2018-06-17 22:00:00|134528.8|134028.8|136511|136319|137367.8|137263.5|133975.8|133859.3|151452
1529359200000|2018-06-18 22:00:00|136501|136329|137671.3|137354.4|139263.6|139104.9|136363.5|136164|213395
1529445600000|2018-06-19 22:00:00|137675.8|137356.5|136668.8|136415.2|137787|137625.3|135631.5|135541.5|186368
1529532000000|2018-06-20 22:00:00|136677|136464.1|135873.3|135626|137929.3|137826.6|135619.5|135483|206884
1529618400000|2018-06-21 22:00:00|135889|135631.1|134475.1|133997.9|136020|135862.5|134057.5|133901|180560
1529791200000|2018-06-23 22:00:00|134595.8|134040.8|134416|134084.6|134629|134116.8|134250|133741.5|779
1529877600000|2018-06-24 22:00:00|134375|134100|135555|135155|136479.3|136379|134169|133738|202673
1529964000000|2018-06-25 22:00:00|135568.7|135164.3|135475|135208|136215|136119.2|134795.4|134705.4|201817
1530050400000|2018-06-26 22:00:00|135488.1|135201.8|138664.8|138468.4|139453.4|139349.1|135251.5|135068.2|221501
1530136800000|2018-06-27 22:00:00|138614.5|138484.5|138177.3|137677.3|140033.5|139937.2|137618.2|137121|209803
1530223200000|2018-06-28 22:00:00|138175.2|137675.2|137410|137151|138487.6|138397.6|136797.7|136707.7|226587
1530396000000|2018-06-30 22:00:00|137477|136922|137446.1|137026|137477|137056.6|137257.4|136702.4|523
1530482400000|2018-07-01 22:00:00|137348|137048|138474.1|138332.9|139297.7|139207.7|137174.4|136898.2|193982
1530568800000|2018-07-02 22:00:00|138462.7|138332.7|136826.5|136696.5|139083|138984.8|136617.2|136455.5|185959
1530655200000|2018-07-03 22:00:00|136833.8|136670.5|136911|136651|137480|137368.2|136092|135936|149860
1530741600000|2018-07-04 22:00:00|136909.6|136779.6|135645|135515|137406|137259|135100|134981.4|185472
1530828000000|2018-07-05 22:00:00|135640|135510|134906.1|134438.6|136352.6|136262.6|134530.8|134298|189102
1531000800000|2018-07-07 22:00:00|134977.6|134422.6|134803|134303|135044.8|134575|134803|134270.5|479
1531087200000|2018-07-08 22:00:00|134947.6|134447.6|134202.9|134003.7|135038.1|134770.2|133123.8|133033.8|184672
1531173600000|2018-07-09 22:00:00|134242.6|133956.7|133440.3|133246.3|135282.6|135182.5|132570.1|132444|180020
1531260000000|2018-07-10 22:00:00|133441|133250|135770.3|135548.9|135896.5|135730.7|133395.2|133114.5|213889
1531346400000|2018-07-11 22:00:00|135760.5|135590|133225|132978.5|135876|135613.9|132348.2|132245|182941
1531432800000|2018-07-12 22:00:00|133229|132968|132914.3|132483.8|134052.5|133928.6|132263.4|132173.4|169158
1531605600000|2018-07-14 22:00:00|132863|132513|132936|132436|133000|132550|132745|132190|426
1531692000000|2018-07-15 22:00:00|132939.5|132439.5|132340|132009|132984.3|132762.2|131681.1|131591.1|134537
1531778400000|2018-07-16 22:00:00|132341|132010|132857.7|132620.4|133000.9|132904.3|131935.9|131811.7|130447
1531864800000|2018-07-17 22:00:00|132863.9|132618.1|132812.6|132608.2|133772|133682|132136.6|132025.3|185489
1531951200000|2018-07-18 22:00:00|132809.6|132611.5|135584|135353|136048.4|135934.5|132641.1|132306.7|235235
1532037600000|2018-07-19 22:00:00|135604|135304|134161.6|133910.5|136345.9|136186.5|133948.6|133777|202797
1532210400000|2018-07-21 22:00:00|134440|133885|134409|133944|134503.5|134227.2|134175|133860|458
1532296800000|2018-07-22 22:00:00|134427.5|133927.5|134828|134528|135772.1|135682.1|134028.6|133815|170187
1532383200000|2018-07-23 22:00:00|134833|134533|132909|132773|135302|135193.5|132718.2|132589|150164
1532469600000|2018-07-24 22:00:00|132910|132780|131178.4|131048.4|133340.2|133170.5|131073.1|130790.5|179276
1532556000000|2018-07-25 22:00:00|131173.9|131043.9|132573.1|132384.9|132747.3|132536.4|131055.2|130952|173569
1532642400000|2018-07-26 22:00:00|132567|132383|131997.7|131679|132884.6|132778.6|131374.1|131284.1|163982
1532815200000|2018-07-28 22:00:00|132207|131652|132146.1|131646.1|132266|131739.1|132051|131523.5|775
1532901600000|2018-07-29 22:00:00|132224.3|131724.3|131657.2|131489.2|132370.9|132208.5|131343.7|131253.7|120818
1532988000000|2018-07-30 22:00:00|131652.1|131493.1|132580.6|132348.8|132995|132702|130833|130743|165479
1533074400000|2018-07-31 22:00:00|132535.4|132405.4|132409|132168|133896.1|133735|131798.4|131708.4|168541
1533160800000|2018-08-01 22:00:00|132399|132160.9|134614|134314|135161.5|135059.5|132133.2|131848|166056
1533247200000|2018-08-02 22:00:00|134538|134345|133398|133077|135137.5|135047.5|132757.5|132658.5|183041
1533420000000|2018-08-04 22:00:00|133627.5|133072.5|133580.2|133346.3|133688|133350|133465.5|132910.5|357
1533506400000|2018-08-05 22:00:00|133547.6|133377.8|134540.6|134363.1|134751.1|134606.5|133198.1|133048.8|148233
1533592800000|2018-08-06 22:00:00|134571.6|134311.5|133462.8|133282.9|134744.1|134534.6|132811.5|132721.5|144341
1533679200000|2018-08-07 22:00:00|133458.6|133283.7|134161|133823|134853.3|134746.6|132664.9|132559.9|156368
1533765600000|2018-08-08 22:00:00|134135.3|133896|137093|136956|137304|137107.4|133678.6|133562.8|156527
1533852000000|2018-08-09 22:00:00|137089|136959|140747.7|140617.7|141592.8|141436.4|136657.8|136519|212777
1534024800000|2018-08-11 22:00:00|143082.8|142527.8|142742.5|142262.8|143265.5|142710.5|142339.5|141839.5|1294
1534111200000|2018-08-12 22:00:00|142755.6|142266.4|144627.5|144127.5|156743.2|156243.2|141883.4|141532.5|186767
1534197600000|2018-08-13 22:00:00|144632.5|144132.5|142535|142201|145138|144638|140265.3|140141.2|187482
1534284000000|2018-08-14 22:00:00|142441.1|142276.5|146037.5|145575|147624.3|147393.5|141682|141403|212154
1534370400000|2018-08-15 22:00:00|145858.8|145546.7|147639|147167|148977.7|148833.4|143288.7|143028|163707
1534456800000|2018-08-16 22:00:00|147571|147255|146642.5|146512.5|150386.8|150202.7|146236.8|146086.4|189892
1534629600000|2018-08-18 22:00:00|147520.2|146965.2|147080.4|146580.4|147541.6|147041.6|146880|146380|471
1534716000000|2018-08-19 22:00:00|146981|146481|145263.4|144957.2|148683.5|148183.5|144575.7|144464.5|166670
1534802400000|2018-08-20 22:00:00|145297.3|145021.7|144120.3|143852.8|145432|145193.8|142823.1|142668.2|145759
1534888800000|2018-08-21 22:00:00|144119.1|143871.9|141750.3|141542.6|144632.4|144528.3|141529.2|141374.1|157237
1534975200000|2018-08-22 22:00:00|141727.4|141554.5|144142|143810|146020.5|145520.5|141638.1|141386|172739
1535061600000|2018-08-23 22:00:00|144157.7|143815.3|142877|142415|144597.8|144290|141772.9|141642.9|160649
1535234400000|2018-08-25 22:00:00|143077.5|142322.5|142987.1|142396.4|143186.6|142831.4|142676.6|142137|1058
1535320800000|2018-08-26 22:00:00|142967.7|142354.7|141780.5|141344.6|143612.9|143473.5|141126|141024.5|149380
1535407200000|2018-08-27 22:00:00|141789|141328.1|142337|142042|142771|142429.9|139590.8|139217.7|156383
1535493600000|2018-08-28 22:00:00|142284.1|142052|143722.5|143484.1|145059.4|144941.4|142095.4|141879|160356
1535580000000|2018-08-29 22:00:00|143737.6|143472.1|147333.2|146958.2|148405.1|148293.4|143597|143188.9|190607
1535666400000|2018-08-30 22:00:00|147330.1|146958.8|147010|146715|148030.6|147917.9|146051.5|145922|186432
1535839200000|2018-09-01 22:00:00|147171|146416|147523.3|147148.6|147914.5|147339.1|146943.5|146363|1349
1535925600000|2018-09-02 22:00:00|147555|146955|148965.2|148485.2|149499.7|149409.7|146560.3|146430.3|133931
1536012000000|2018-09-03 22:00:00|148892|148541|153793.8|153307.4|154079|153844.2|148668.2|148383|182560
1536098400000|2018-09-04 22:00:00|153741.2|153414.8|154550.4|154138.4|157055.9|156914.5|152653.9|152462|194289
1536184800000|2018-09-05 22:00:00|154512.8|154175.6|153341|153021|155478|155348|152395.4|152263.3|185294
1536271200000|2018-09-06 22:00:00|153433.6|153076.6|152427.7|152297.7|153842|153514.6|150650.2|150376.7|199023
1536444000000|2018-09-08 22:00:00|152590|151835|152773.2|152144.9|152934.2|152469|152346.5|151822|632
1536530400000|2018-09-09 22:00:00|152922.6|152467.1|152113.5|151840.7|153337.8|153196.9|151184.3|151082.2|143477
1536616800000|2018-09-10 22:00:00|152169.2|151792.3|150846.6|150546.9|152365.3|152203.4|150150.6|150060.6|145501
1536703200000|2018-09-11 22:00:00|150863|150537.5|149867|149520|151847|151724.3|149264.1|149134.1|175196
1536789600000|2018-09-12 22:00:00|149768.3|149499|147938|147620|149905.6|149658.4|146250.5|146147.9|167232
1536876000000|2018-09-13 22:00:00|148020|147630.3|149438.7|149237.2|149707|149551.1|146690|146548|158440
1537048800000|2018-09-15 22:00:00|149598|149128|149597|149286.9|149765|149306.9|149456|148944.4|485
1537135200000|2018-09-16 22:00:00|149575.9|149300.4|149480|149168|150776.9|150646.5|148591.7|148466.1|151593
1537221600000|2018-09-17 22:00:00|149477.6|149147.3|149196.8|148651|150079.3|149791.3|148164.9|148054.5|187626
1537308000000|2018-09-18 22:00:00|149199.6|148650.8|146730.4|146341.3|149501.9|149017.8|146194.6|146027|241900
1537394400000|2018-09-19 22:00:00|146754|146294|143012.8|142798.1|146907.1|146732.8|142807|142557.2|182140
1537480800000|2018-09-20 22:00:00|143040.4|142786.5|143164.3|142962.3|144425.1|144317.7|141880.6|141776.2|169102
1537653600000|2018-09-22 22:00:00|143921.2|143166.2|143791.6|143509.2|144152.5|143524.6|143754.8|143081.8|469
1537740000000|2018-09-23 22:00:00|143894|143394|143927.5|143609.9|144341.8|144231.1|142061.8|141968.5|148930
1537826400000|2018-09-24 22:00:00|143936.1|143594.6|143619.5|143316.3|144556|144460.4|143249.3|143134|154678
1537912800000|2018-09-25 22:00:00|143623.8|143318.5|141521.6|141261.7|143884|143786.1|140936.5|140817|175360
1537999200000|2018-09-26 22:00:00|141500.5|141250.5|141422.3|141064.2|142467|142286|140086.2|139996.2|162872
1538085600000|2018-09-27 22:00:00|141446|141026.7|141627.9|141314|142681.5|142573.2|140838.1|140687.4|159583
1538258400000|2018-09-29 22:00:00|141596.6|140841.6|141572.6|141075|141640|141328|141355.7|140826.3|727
1538344800000|2018-09-30 22:00:00|141491|141010|142331.8|142051.1|142441.7|142300|140681.4|140574.1|155069
1538431200000|2018-10-01 22:00:00|142346|142039|143878.5|143462.8|144509.5|144403.3|142214|141947|142856
1538517600000|2018-10-02 22:00:00|143848.3|143491.1|146474|146316.4|147004.2|146541.5|142847.5|142730.2|169951
1538604000000|2018-10-03 22:00:00|146473.8|146332.7|148619.2|148489.2|149411.6|149312.2|146113.6|146020.5|179522
1538690400000|2018-10-04 22:00:00|148622.3|148492.3|147908.7|147630.4|149063.5|148763|146806.4|146666|172703
1538863200000|2018-10-06 22:00:00|148453|148103|148415.5|148234.1|148652.6|148261.2|148270.5|147515.5|1002
1538949600000|2018-10-07 22:00:00|148472|148172|148758|148385|149928.3|149813.9|147556.3|147241.4|168294
1539036000000|2018-10-08 22:00:00|148763.3|148368.1|146022.5|145548.8|150693|150571.1|145651.5|145363|177590
1539122400000|2018-10-09 22:00:00|145923.8|145596.8|147995.2|147515.2|148160|147862.2|145252.5|145104|192024
1539208800000|2018-10-10 22:00:00|147945|147559.2|146253.8|145573|148015.4|147711.3|145268.4|145123.4|183065
1539295200000|2018-10-11 22:00:00|146258.6|145574.8|145487.7|145037.5|146391.2|146061|144255.3|144143.7|194468
1539468000000|2018-10-13 22:00:00|145429.1|144674.1|145558.3|144891|145796.2|145096.2|145285|144585|273
1539554400000|2018-10-14 22:00:00|145572.6|144872.6|143762.8|143463.1|145956|145684.5|143277.8|143160.9|175130
1539640800000|2018-10-15 22:00:00|143759.4|143455.1|141867.9|141433|144198.1|144031|141424|141293|161258
1539727200000|2018-10-16 22:00:00|141860.3|141445.9|142722.4|142292.1|142860.7|142770.7|141107.5|141017.5|166473
1539813600000|2018-10-17 22:00:00|142589.7|142413.6|144682.3|144151.2|144995.5|144857.8|141832.4|141740.2|184826
1539900000000|2018-10-18 22:00:00|144676.3|144157.2|144049.6|143759.2|144822|144639|143215.5|143125.5|202385
1540072800000|2018-10-20 22:00:00|144808.2|144053.2|144591.3|143891.3|144829.3|144074.3|144331|143673|331
1540159200000|2018-10-21 22:00:00|144648|143948|143530|143108|144896.9|144250.5|142592.1|142497.5|188288
1540245600000|2018-10-22 22:00:00|143537|143115|142740.8|142247.4|144465.9|144370|142248.6|142092.7|210158
1540332000000|2018-10-23 22:00:00|142674|142294|145769.5|145490.5|146224|146056.5|141504.7|141401.5|207166
1540418400000|2018-10-24 22:00:00|145765.3|145517.2|146163.4|145896|146636|146343.8|144565.3|144470.1|219804
1540504800000|2018-10-25 22:00:00|146192|145881|146131.4|145920|147626.1|147516|145484.5|145315.7|229321
1540677600000|2018-10-27 22:00:00|146245|145490|145871.9|145540.6|146324.5|145746.7|145676.7|145335|6781
1540767600000|2018-10-28 23:00:00|145876.7|145543.3|147318|146684.5|147608.3|147420.8|144226.6|144118.5|184439
1540854000000|2018-10-29 23:00:00|147342|146659|146161.5|146031.5|147390.4|147025.4|145544.1|145449.3|201972
1540940400000|2018-10-30 23:00:00|146165|146035|148104.9|147537.9|148598.8|148482|146157.8|145931.8|188612
1541026800000|2018-10-31 23:00:00|148104.6|147538.5|144265.1|144028.2|148155.2|147881|143682.5|143562.4|208332
1541113200000|2018-11-01 23:00:00|144263.9|144022.4|143353.2|142748.3|144688.5|144562.5|142285.3|142188.1|201791
1541286000000|2018-11-03 23:00:00|142800.1|142480.8|143321.3|143038.5|143439.4|143103|142735|142207.5|1461
1541372400000|2018-11-04 23:00:00|143341.5|142998.7|141690.6|141432.6|144196.3|144106.3|141458.4|141312.4|181782
1541458800000|2018-11-05 23:00:00|141708.1|141425.5|141249.6|140979.2|142912.9|142822.9|141125.3|140731.5|143854
1541545200000|2018-11-06 23:00:00|141236.8|140988.7|139348.5|138952.6|142184|141856.2|138703.1|138573.1|194650
1541631600000|2018-11-07 23:00:00|139344.8|138934.4|141452.1|141154|141830.5|141732.5|139036.3|138705|187901
1541718000000|2018-11-08 23:00:00|141454.4|141148.3|143476.1|143060.6|144274.6|144122.9|141231.5|141029.2|195856
1541890800000|2018-11-10 23:00:00|143721.5|142966.5|143733.7|143446|143912.5|143478|143622.4|142966.5|1928
1541977200000|2018-11-11 23:00:00|143759|143432.4|144950.8|144630.5|145134|144903.4|142864.6|142758.9|158712
1542063600000|2018-11-12 23:00:00|144953.6|144633.7|144654|144487|145729.8|145619.5|143564|143448.3|160763
1542150000000|2018-11-13 23:00:00|144661.9|144490|144068|143595|144759|144536.3|142743.5|142641.9|164103
1542236400000|2018-11-14 23:00:00|144062.1|143584.7|142092.2|141551.7|144175.5|143888|141378|141183.4|165508
1542322800000|2018-11-15 23:00:00|142070.8|141743.7|140078.8|139574.2|142598.6|142455|139553.4|139429.8|156157
1542495600000|2018-11-17 23:00:00|140366|139611|140407.3|139707.3|140657.6|139917.8|140317.5|139576.5|752
1542582000000|2018-11-18 23:00:00|140411.6|139711.6|140456.9|139970.3|140769.3|140650.4|139249.1|139154|128557
1542668400000|2018-11-19 23:00:00|140445.1|139921.9|141197.1|140990|141775.2|141685.2|139910.5|139805.3|129204
1542754800000|2018-11-20 23:00:00|141183|140961.8|139426|139201.4|141510.5|141268.7|138399.1|138296|118207
1542841200000|2018-11-21 23:00:00|139448.1|139180.4|137752.1|137380.4|139867|139606.1|137234.7|137118.9|91725
1542927600000|2018-11-22 23:00:00|137752.5|137384.8|138953.2|138253.2|139669|139059.6|137494|137186.4|109229
1543100400000|2018-11-24 23:00:00|138927.5|138172.5|138649.1|138462.5|138935|138474|138430|137675|665
1543186800000|2018-11-25 23:00:00|138648.2|138461.6|139303.6|139100.1|139498.2|139170.2|137158.4|137055.1|131980
1543273200000|2018-11-26 23:00:00|139308.2|139101.8|139327.1|139181.8|140026.5|139917.5|137917.7|137806.5|144790
1543359600000|2018-11-27 23:00:00|139327.5|139179.3|137916.5|137784.8|139974.4|139873.9|137410.2|137280.2|141618
1543446000000|2018-11-28 23:00:00|137913.3|137783.3|136799.7|136598.2|138006.2|137884.2|136050.2|135960.2|136945
1543532400000|2018-11-29 23:00:00|136791.6|136609.7|138790|138564.4|139395.5|139283|136455.2|136299.2|125383
1543705200000|2018-12-01 23:00:00|137431.2|137129.2|137729.4|137465.9|137900|137494.5|137425|136971|2379
1543791600000|2018-12-02 23:00:00|137752.6|137441.4|137141.8|136883.2|137859|137647.5|135846|135716|164131
1543878000000|2018-12-03 23:00:00|137134.2|136874.6|138623|138214|138955.1|138831.6|135461.4|135359|171629
1543964400000|2018-12-04 23:00:00|138626.5|138223|138757.8|138138.6|138906.5|138789.4|137306.6|137196|138151
1544050800000|2018-12-05 23:00:00|138784|138179|140719.2|140363.1|142156.7|142061.1|138543.5|138010|189956
1544137200000|2018-12-06 23:00:00|140736.9|140394.3|142053.3|141353.3|142401.5|142038.4|139283.9|139153.9|178485
1544310000000|2018-12-08 23:00:00|141771|141016|142228.7|141528.7|142382.9|142067.6|141771|141016|1359
1544396400000|2018-12-09 23:00:00|142152.1|141738.2|143903.2|143595.1|144850.2|144743.2|140910|140801.5|155938
1544482800000|2018-12-10 23:00:00|143876.5|143617.7|143560.7|143180.7|144753.8|144653.4|142465.5|142357|146316
1544569200000|2018-12-11 23:00:00|143542.6|143218.2|141300.6|141000|143767.1|143594.8|140478.2|140388.2|159505
1544655600000|2018-12-12 23:00:00|141309.1|140998.8|142023.7|141648.8|142376.9|142286.9|140713.5|140349.9|151836
1544742000000|2018-12-13 23:00:00|142026.4|141653.7|144162.6|143906.6|144756.7|144646.8|141907.8|141614|149746
1544914800000|2018-12-15 23:00:00|144302.5|143547.5|144288.5|143697.1|144465|143754.5|143849.2|143478|1520
1545001200000|2018-12-16 23:00:00|144355.5|143680.8|144174.2|143778.2|144518.5|144414.5|142960.4|142870.4|137184
1545087600000|2018-12-17 23:00:00|144188.1|143763.8|143661|143355.8|144204.2|144011.6|142445.7|142338.1|141418
1545174000000|2018-12-18 23:00:00|143647.4|143357.9|143992|143424|144421.2|144291.2|141135.7|141045.7|150011
1545260400000|2018-12-19 23:00:00|143924.8|143488.2|144313.7|143776.8|144426.9|144262.9|141793.8|141678|178087
1545346800000|2018-12-20 23:00:00|144183|143616|146727|146027|147069.1|146915|142954.5|142838|189200
1545519600000|2018-12-22 23:00:00|146798|146048|146890.6|146190.6|147044.9|146289.9|146724.6|146043.6|1195
1545606000000|2018-12-23 23:00:00|146893.4|146193.4|146229.7|145529.7|146901.8|146542|145023.5|144466.2|119581
1545692400000|2018-12-24 23:00:00|146560.8|145805.8|146663|145908|146984.1|146229.1|146415.5|145660.5|895
1545778800000|2018-12-25 23:00:00|146644.3|145889.3|146160.1|145460.1|146855.1|146187.2|144859|144740|84722
1545865200000|2018-12-26 23:00:00|146162|145462|145260.7|144560.7|146222.5|145651|144450.4|144319.9|162442
1545951600000|2018-12-27 23:00:00|145271.5|144571.5|144515.8|144105.1|145625.5|145146|143476|143361.6|173035
1546124400000|2018-12-29 23:00:00|144416.2|144208.7|144414.1|144147.9|144711.5|144257.5|144389.3|143892.3|952
1546210800000|2018-12-30 23:00:00|144422.6|144149.5|143974.5|143274.5|144660.5|144456.7|143438.7|143217.4|119017
1546297200000|2018-12-31 23:00:00|144349.8|143594.8|144354.7|143654.7|144500.5|143779|144098|143511.5|675
1546383600000|2019-01-01 23:00:00|144283.1|143583.1|147072.1|146312.1|147671.5|146917|143145.1|143055.1|173015
1546470000000|2019-01-02 23:00:00|147597|146837|143817.2|143117.2|147745.5|146985.5|142526|142406.9|171460
1546556400000|2019-01-03 23:00:00|143491.9|142791.9|139789|139458.7|143989.6|143324.5|139262.7|139158.3|172145
1546729200000|2019-01-05 23:00:00|140351.9|139596.9|140133.8|139568.3|140731|139976|139984|139462.6|1073
1546815600000|2019-01-06 23:00:00|140070.3|139642.8|138896.2|138582.4|140394|139999|138361.3|138248.9|146037
1546902000000|2019-01-07 23:00:00|138885.8|138600.6|139905.1|139421.2|140546.2|140456.2|138830.3|138477|137082
1546988400000|2019-01-08 23:00:00|139903.3|139413.6|138699.7|138318.6|140263.4|140169.4|138252.6|138108|165597
1547074800000|2019-01-09 23:00:00|138698.4|138322.3|138808|138511.7|139638.5|139533.3|138269|138025|165175
1547161200000|2019-01-10 23:00:00|138796.3|138482.4|138508.4|138144.5|139014.9|138924.9|137766.8|137676.8|172145
1547334000000|2019-01-12 23:00:00|138958|138668|138938.3|138650.3|139382.9|138859.5|138850.5|138185.5|1717
1547420400000|2019-01-13 23:00:00|138968.2|138605.9|137863.5|137607.6|139700|139589.4|137600.7|137364.2|127206
1547506800000|2019-01-14 23:00:00|137892|137649|137485.3|137276.9|138421.5|138331.5|137255.5|137007.5|149314
1547593200000|2019-01-15 23:00:00|137488|137278.8|137159.3|136630|137788|137565.5|136495.7|136390.9|121395
1547679600000|2019-01-16 23:00:00|136996|136717.8|137392.5|137134.4|138383.6|138293.6|136751.5|136437|139962
1547766000000|2019-01-17 23:00:00|137403.7|137135.4|138671|138347.1|138769.7|138637.5|137032|136722|138820
1547938800000|2019-01-19 23:00:00|138596.3|137841.3|138643.5|137953.7|139159.5|138459.5|138463.4|137794.4|5097
1548025200000|2019-01-20 23:00:00|138667.9|137967.9|138321.1|138191.1|139190.5|139046.8|138201.5|137800|99176
1548111600000|2019-01-21 23:00:00|138314.6|138184.6|139808.5|139595.7|140092|139817|138280|138131|143983
1548198000000|2019-01-22 23:00:00|139830.6|139589.2|138294.8|138111.9|139960.5|139669|138153.2|137854.8|180696
1548284400000|2019-01-23 23:00:00|138295.9|138116.9|137336.9|137176.9|138691.4|138533.3|136754.7|136664.7|162959
1548370800000|2019-01-24 23:00:00|137338.7|137176.3|136288.5|136104.4|137613|137427.3|135922.5|135832.5|178209
1548543600000|2019-01-26 23:00:00|136577.5|135822.5|136299.9|136114.7|136745.2|136154.8|136227.5|135815.9|1746
1548630000000|2019-01-27 23:00:00|136295.9|136115.9|136755.6|136460.6|137253.2|137163.2|135948.2|135773|166639
1548716400000|2019-01-28 23:00:00|136792.5|136491.8|136326|135898.6|137285.7|137195.7|135899.6|135605|193289
1548802800000|2019-01-29 23:00:00|136289|135803.4|133602.8|133395.9|136509|136404.6|133150.4|132568.5|194443
1548889200000|2019-01-30 23:00:00|133588.4|133407.9|132858.3|132395.9|133999.6|133869.6|132404.8|132109.9|192229
1548975600000|2019-01-31 23:00:00|132855.9|132398.8|133328|133146.5|133828.4|133738.4|132560.9|132309|175173
1549148400000|2019-02-02 23:00:00|133532.6|133040.6|133399.2|133200.9|133657.5|133215|133375|132862.5|1615
1549234800000|2019-02-03 23:00:00|133428.4|133163|134308.4|134116.9|134496.1|134352.9|133300.7|132860.5|160553
1549321200000|2019-02-04 23:00:00|134318.6|134123.7|133870.8|133640.6|134451.6|134361.6|133426.9|133336.9|155085
1549407600000|2019-02-05 23:00:00|133876.1|133638.3|135403.2|135273.2|135991.3|135901.3|133795.6|133376|182446
1549494000000|2019-02-06 23:00:00|135405.7|135275.7|136312.5|136124.9|136980|136710.5|135269.2|135032|176407
1549580400000|2019-02-07 23:00:00|136316.8|136122.1|136229.5|135968.2|137066.1|136976.1|135806|135707|177347
1549753200000|2019-02-09 23:00:00|136677.5|135922.5|136388.5|136182|136947.1|136467.6|136259.5|135823.7|2770
1549839600000|2019-02-10 23:00:00|136347.4|136175.2|138104.2|137974.2|138517.9|138427.9|135865.4|135751.9|177908
1549926000000|2019-02-11 23:00:00|138112.7|137946.4|137739.6|137609.6|138557.1|138467.1|137353.2|137263.2|178430
1550012400000|2019-02-12 23:00:00|137741.5|137611.5|140641.3|140469.1|140924|140638.5|137146.8|136964|204751
1550098800000|2019-02-13 23:00:00|140637.3|140464.6|141487.4|141339.9|142788.1|142695.1|139646.2|139527|205981
1550185200000|2019-02-14 23:00:00|141528.7|141302.1|140867|140620.3|142051|141961|140530.6|140440.6|188020
1550358000000|2019-02-16 23:00:00|141038|140696|140989.2|140800.1|141587.1|140832.1|140984.8|140380|1275
1550444400000|2019-02-17 23:00:00|141008.5|140783.8|141205.9|141020.8|141637.4|141547.4|140355.1|140265.1|143394
1550530800000|2019-02-18 23:00:00|141205.5|141020.9|140522.1|140371.5|142064.3|141974.3|140122.7|139979|177685
1550617200000|2019-02-19 23:00:00|140495.7|140365.7|140417.6|139794.7|143789.4|143684.2|139386.6|139267|177766
1550703600000|2019-02-20 23:00:00|140402.2|139815.8|140249.9|140119.2|140635.9|140532.3|138775.5|138685.5|174553
1550790000000|2019-02-21 23:00:00|140265.1|140111.2|140123|139784.9|140590.9|140500.9|139497.6|139371.5|143454
1550962800000|2019-02-23 23:00:00|140094.8|139355.2|140102.3|139705.7|140212.3|139770.5|139833|139307.5|1600
1551049200000|2019-02-24 23:00:00|140105.9|139687.4|138425.9|138225.4|140269|139891.7|138047.5|137793|155782
1551135600000|2019-02-25 23:00:00|138437.3|138248.7|138420.4|138260.7|138980|138890|138293.3|137931|145312
1551222000000|2019-02-26 23:00:00|138420.6|138257.5|139372|139242|139776.3|139686.3|138294.4|138179|147500
1551308400000|2019-02-27 23:00:00|139374.6|139239.9|140900.7|140637.2|141106.6|140918|139276.3|139082|160295
1551394800000|2019-02-28 23:00:00|140908.1|140640.9|142372.8|142178.2|142557|142361.1|140752.7|140555|153870
1551567600000|2019-03-02 23:00:00|142242|141508|142004.7|141874.7|142326.5|141934|141959|141422.5|1469
1551654000000|2019-03-03 23:00:00|142053.4|141826.4|142448.7|141898.7|142927.2|142837.2|141507.6|141417.5|123290
1551740400000|2019-03-04 23:00:00|142484.1|141891.1|141767.8|141637.8|142533.2|142209.9|141180.4|141090.4|159482
1551826800000|2019-03-05 23:00:00|141749.8|141619.8|142722.1|142592.1|143006|142697.4|141684.7|141326|138799
1551913200000|2019-03-06 23:00:00|142732|142583.7|145185.1|145005.6|145681.3|145569.1|142139|142020.2|159771
1551999600000|2019-03-07 23:00:00|145196.5|144985.6|144566.6|144214.6|145924.8|145811|143891|143801|159174
1552172400000|2019-03-09 23:00:00|144647.6|143892.6|144547.4|144126.5|144749.6|144184.2|144406.4|143805.2|4805
1552258800000|2019-03-10 23:00:00|144526.6|144156.7|143305.6|143147.4|144713|144574.3|143231.5|142976.8|141230
1552345200000|2019-03-11 23:00:00|143295.8|143149.1|143664.9|143442.4|144100|143614|142300.1|142210.1|162406
1552431600000|2019-03-12 23:00:00|143770.7|143453.1|144322.4|144121.3|144610.8|144493.6|143019.9|142886|156490
1552518000000|2019-03-13 23:00:00|144344.5|144129.8|145363.6|145157.1|145749|145397|144216.7|143981|145280
1552604400000|2019-03-14 23:00:00|145373.5|145148.2|144397.6|143697.6|145549|145270|143834.7|143642.1|148178
1552777200000|2019-03-16 23:00:00|144357.1|144067.1|144388.1|144258.1|144570|144272.2|144274.5|143855|3272
1552863600000|2019-03-17 23:00:00|144375.9|144245.9|144424.5|144270.9|144972.2|144842.2|143609.7|143519.7|139198
1552950000000|2019-03-18 23:00:00|144433.3|144268.1|145175.8|144869.4|145561|145232.1|143377.2|143287.2|144203
1553036400000|2019-03-19 23:00:00|145520|144880|142654|142524|145520|145345|141647.2|141498|145148
1553122800000|2019-03-20 23:00:00|142647.4|142517.4|142226.5|142066.9|143104.5|143013|141462.4|141351.2|175468
1553209200000|2019-03-21 23:00:00|142252.1|142075.3|145264.2|144716.8|145521.9|145419.7|141859|141769|164395
1553382000000|2019-03-23 23:00:00|145460.1|144705.1|145393|144982|145590.8|145056.3|145249.3|144688.9|4160
1553468400000|2019-03-24 23:00:00|145389.8|144994.2|143197.7|143067.7|145503|145337.2|142780|142690|161578
1553554800000|2019-03-25 23:00:00|143198.9|143068.9|144413.6|144036.1|144545.3|144449.5|142961|142793|157900
1553641200000|2019-03-26 23:00:00|144340.2|144114.3|146187.5|145984.2|146774.3|146684.3|144218|143775|190061
1553727600000|2019-03-27 23:00:00|146239.3|145983.6|146055.2|145786.1|147546.2|147456.2|145705.5|145552|175640
1553814000000|2019-03-28 23:00:00|146074|145786.2|145226.8|144775.4|146365|146119.1|143703.5|143613.5|142620
1553986800000|2019-03-30 23:00:00|143704.8|142968.8|143450.4|143050.4|143837.1|143382|143381|142952|1167
1554069600000|2019-03-31 22:00:00|143383.8|143059.7|142214.6|141631|144094|143926|141406|141173.9|159803
1554156000000|2019-04-01 22:00:00|142211.3|141627.6|142378.9|142041.8|142953.4|142838|140784.3|140673.6|158249
1554242400000|2019-04-02 22:00:00|142386.8|142018.2|141495.3|141365.3|142520|142167.9|141092|141002|149142
1554328800000|2019-04-03 22:00:00|141495.4|141365.4|141356.7|141053.1|142316.5|142226.5|140903.5|140813.5|139328
1554415200000|2019-04-04 22:00:00|141368.2|141045.3|141094.1|140661.3|141629|141454|140215.8|140125.8|145688
1554588000000|2019-04-06 22:00:00|141032.8|140440.8|141221.2|140768.2|141367.2|140791.1|140968|140372.5|8837
1554674400000|2019-04-07 22:00:00|141399.3|140699.3|141314.7|141184.7|141898|141754.1|140698.2|140093.4|112435
1554760800000|2019-04-08 22:00:00|141314.1|141184.1|140952.5|140794.4|141485|141325.1|140131.4|140041.4|132385
1554847200000|2019-04-09 22:00:00|140959.3|140784.6|139235.4|139097|141239|140939.7|139019.3|138809.5|136505
1554933600000|2019-04-10 22:00:00|139200|139070|140117.2|139987.2|140593|140503|138758.4|138668.4|131787
1555020000000|2019-04-11 22:00:00|140140|139990|139754.2|139591.8|141074.3|140970.4|139149.9|139059.9|140594
1555192800000|2019-04-13 22:00:00|139802.8|139327.8|139773.6|139503.3|140035|139620|139690.6|139323.8|3383
1555279200000|2019-04-14 22:00:00|139775.5|139519.5|140514.4|140321.4|140853|140648.4|138989.3|138899.3|114149
1555365600000|2019-04-15 22:00:00|140484.3|140342.1|140560.5|140286|141245.4|141155.4|140139|139917.1|124776
1555452000000|2019-04-16 22:00:00|140487.1|140351.6|139919.7|139683.1|140929|140398.8|139305.7|139215.7|112510
1555538400000|2019-04-17 22:00:00|139870.3|139740.3|140785.6|140448.7|141249.7|141159.7|139824.9|139511|130112
1555624800000|2019-04-18 22:00:00|140782.8|140451.2|141002.6|140302.6|141204|140749.5|140537|140174.6|85412
1555797600000|2019-04-20 22:00:00|140702.6|139947.6|140883.9|140183.9|141000.1|140251.5|140650.3|139895.3|864
1555884000000|2019-04-21 22:00:00|140873|140173|141774.9|141379.6|141982.1|141826.7|140652.1|140090.2|97825
1555970400000|2019-04-22 22:00:00|141816.8|141390.7|142819.9|142550|143417.5|143327.5|141510|141209|106271
1556056800000|2019-04-23 22:00:00|142775.8|142607.6|144648.3|144247.9|144784.8|144672.7|142721.4|142368.2|117359
1556143200000|2019-04-24 22:00:00|144669|144293.2|144328.3|143891.5|145592|145502|144029.6|143644.5|134737
1556229600000|2019-04-25 22:00:00|144346.9|143849.5|144124.7|143522.8|144813.6|144659.4|142831.5|142741.5|127050
1556402400000|2019-04-27 22:00:00|144091.6|143499.6|143883.9|143614|144272.8|143718.6|143847|143317.5|1859
1556488800000|2019-04-28 22:00:00|143864.1|143572.3|143341|143047.2|144116.9|143736.9|142877.5|142762|95340
1556575200000|2019-04-29 22:00:00|143341.1|143029.7|143142.2|142954.9|143934.7|143844.7|142777|142687|104854
1556661600000|2019-04-30 22:00:00|143149.1|142931.9|144629.3|144486|144951|144734|142755.5|142665.5|100135
1556748000000|2019-05-01 22:00:00|144615.1|144442.2|145403|145241|145738.3|145648.3|144158.8|144068.8|113259
1556834400000|2019-05-02 22:00:00|145401.3|145271.3|143689.2|143351|145924.2|145834.2|143468.9|143076.8|120397
1557007200000|2019-05-04 22:00:00|145299.7|144544.7|145229.8|144613.6|145390|144888.7|144826.6|144388.7|2052
1557093600000|2019-05-05 22:00:00|145100.4|144400.4|145136.6|144596.8|145536.3|145315.2|144421.8|144224.4|165692
1557180000000|2019-05-06 22:00:00|145091.3|144647.2|144484.2|144248.7|145218.7|144859.4|143986.8|143896.8|147420
1557266400000|2019-05-07 22:00:00|144476.7|144255.6|144118.7|143814.7|144641.3|144381.2|143094.7|143004.7|144481
1557352800000|2019-05-08 22:00:00|144120|143855.2|143590.8|143306|144733|144636|142999|142869|156215
1557439200000|2019-05-09 22:00:00|143556.5|143329.4|141755.1|141460|143883.3|143753.3|141406.9|141274.7|194225
1557612000000|2019-05-11 22:00:00|142129.8|141374.8|142010.8|141412.7|142198.2|141699.3|141796.8|141285.5|2211
1557698400000|2019-05-12 22:00:00|142115.3|141415.3|143595.6|143154|143926.6|143778.8|141875.6|141299.4|158527
1557784800000|2019-05-13 22:00:00|143603.9|143151.2|142580|142323.6|143788.8|143416.5|142002.9|141912.9|160882
1557871200000|2019-05-14 22:00:00|142568.9|142335.6|142333.3|142126.1|143027.6|142937.6|141815.5|141690.8|156959
1557957600000|2019-05-15 22:00:00|142327.4|142140.7|143025.9|142829.1|143140.6|142978.5|141342.4|141252.4|144992
1558044000000|2019-05-16 22:00:00|143023.4|142867.6|144551.4|144273.5|144602.2|144458.8|142870.4|142632.1|148352
1558216800000|2019-05-18 22:00:00|144504.2|144170.7|144484|144218.2|144773.5|144224|144452.5|143697.5|1046
1558303200000|2019-05-19 22:00:00|144483.6|144202.4|143937.1|143738.2|144626|144334.9|143460.8|143370.8|142446
1558389600000|2019-05-20 22:00:00|143942.6|143725.5|144153.2|143766.4|144947.3|144857.3|143676.4|143523.4|161235
1558476000000|2019-05-21 22:00:00|144181.1|143802.8|143951.5|143657.5|144365.8|144245.1|143410.2|143311.2|152057
1558562400000|2019-05-22 22:00:00|143946.3|143655.6|144846.2|144562.8|145409.3|145319.3|143678.4|143416.9|164968
1558648800000|2019-05-23 22:00:00|144831.1|144580.4|144286.3|143941|145098.5|144941.2|143905.1|143755|168301
1558821600000|2019-05-25 22:00:00|144436.3|143913.8|144386.7|143958.5|144727.5|144099|144333.5|143843.6|2001
1558908000000|2019-05-26 22:00:00|144399.7|143957.8|144704|144196.6|144916.5|144781.1|143912.5|143803.6|89774
1558994400000|2019-05-27 22:00:00|144731.5|144168.4|147399.9|147060.2|147518.1|147428.1|144240|143914|161728
1559080800000|2019-05-28 22:00:00|147393.4|147065.1|146680.8|146419.3|148984.5|148894.5|146434|146193|155852
1559167200000|2019-05-29 22:00:00|146671.7|146428.2|147419.4|147159.3|147675.3|147348.3|145765.8|145675.8|162502
1559253600000|2019-05-30 22:00:00|147416.2|147165.7|146189.5|145489.5|148644|148410.2|145407.9|145314.4|172691
1559426400000|2019-06-01 22:00:00|146207.8|145452.8|146177.9|145791|146278.7|145920.3|146063.6|145428.5|1717
1559512800000|2019-06-02 22:00:00|146151.6|145782.3|144657.5|144328.1|146529.3|146134.5|144467.8|144129.7|168542
1559599200000|2019-06-03 22:00:00|144674.8|144291.7|147161.1|146461.1|147815.7|147706.3|144072.9|143982.9|182730
1559685600000|2019-06-04 22:00:00|147172.7|146472.7|148869.5|148529|149214.2|149124.2|146308.5|146165|176100
1559772000000|2019-06-05 22:00:00|148895|148523|150330|150046.2|150384|150082.5|148490|148340.2|181668
1559858400000|2019-06-06 22:00:00|150320|150050.2|149902.4|149425.9|151793.2|151663.2|149003.9|148913.9|174828
1560031200000|2019-06-08 22:00:00|149168.8|148988.8|149107.2|148819.3|149368|149011.6|149047.2|148532|1919
1560117600000|2019-06-09 22:00:00|149114.3|148812.8|148349.7|148052.5|149927.5|149797.5|147712.1|147597.4|157605
1560204000000|2019-06-10 22:00:00|148382.8|148088.1|146825.6|146600.6|148484.7|148243.8|146566.9|146332.6|160554
1560290400000|2019-06-11 22:00:00|146834.3|146591.2|149068|148516.4|149259.8|148844.3|146384.7|146255.4|162255
1560376800000|2019-06-12 22:00:00|149096.9|148570.4|148737.7|148505.7|149393.4|149303.4|148246.8|148156.8|156030
1560463200000|2019-06-13 22:00:00|148733.5|148511.5|148292.3|148073.3|148947|148781.3|147591.3|147501.3|148667
1560636000000|2019-06-15 22:00:00|148333.1|147941.8|148312.2|147896.9|148509.2|148005.2|148212|147657.5|1362
1560722400000|2019-06-16 22:00:00|148302.6|147916.9|148363.9|148096.8|148687.9|148243.7|147764.5|147674.5|120775
1560808800000|2019-06-17 22:00:00|148351.3|148121.7|145396.2|145062.5|148478.8|148166|144942.7|144675.4|154033
1560895200000|2019-06-18 22:00:00|145404.9|145082.3|143325.1|143195.1|145932.9|145759.1|143101.1|142857.7|147431
1560981600000|2019-06-19 22:00:00|143323.5|143193.5|143692|143361.9|143882.6|143701.3|142000.3|141910.3|159313
1561068000000|2019-06-20 22:00:00|143685.9|143367.7|143501.7|143026.3|144494|144378.5|143070.9|142943.9|166201
1561240800000|2019-06-22 22:00:00|143511.9|142963.1|143304.5|143021.4|143770|143089|143090.1|142622.5|1431
1561327200000|2019-06-23 22:00:00|143311.9|142993.6|143861.3|143552.3|144086.8|143980.8|142390.3|142300.3|138377
1561413600000|2019-06-24 22:00:00|143832|143548.7|143604.5|143114.1|144018.1|143710.6|142708.1|142190.4|160456
1561500000000|2019-06-25 22:00:00|143543.4|143150|142480.1|142023.5|143833.5|143695.1|142107.5|141901.1|150137
1561586400000|2019-06-26 22:00:00|142425.2|142067.9|142025.9|141512.1|142752|142662|141361|140982.9|139446
1561672800000|2019-06-27 22:00:00|142076.3|141460.9|141194.5|140494.5|142120.2|141913.4|140837.2|140475.1|143775
1561845600000|2019-06-29 22:00:00|140807.3|140615.3|140905.4|140547.9|141438.7|140838.4|140748|140269|2449
1561932000000|2019-06-30 22:00:00|140984.9|140435.6|141487.5|141287.4|141965|141710.7|140415.9|140285.9|164769
1562018400000|2019-07-01 22:00:00|141496.2|141289.9|141299.5|140914.5|142182.7|142092.7|140818.1|140673.3|166898
1562104800000|2019-07-02 22:00:00|141274.2|140880.4|140836.1|140383.7|141834.2|141513.2|140447.8|140152.6|147918
1562191200000|2019-07-03 22:00:00|140807.1|140400.9|140599.6|140382|141183.6|140789.9|139607.3|139498.1|135096
1562277600000|2019-07-04 22:00:00|140606.2|140402.5|142107.1|141442.5|142846.1|142736.5|140276.5|140057.4|152113
1562450400000|2019-07-06 22:00:00|142048.6|141868.6|142195.6|141823.8|142404.9|142001.5|141976.8|141645.8|3049
1562536800000|2019-07-07 22:00:00|142192.3|141871.1|141902.4|141772.4|142428.4|142338.4|141057.8|140967.8|158354
1562623200000|2019-07-08 22:00:00|141918.5|141773.5|141991.6|141637.1|142673|142583|141357|141254.2|150046
1562709600000|2019-07-09 22:00:00|141977.2|141634.7|139993.5|139761.1|142356.9|142266.9|139713|139472.4|151218
1562796000000|2019-07-10 22:00:00|139977.1|139784.4|139733.3|139273.8|140111|139878.5|138608.6|138509.8|158399
1562882400000|2019-07-11 22:00:00|139718.2|139265.6|139749.7|139433.5|140468.9|140378.9|138969|138879|155518
1563055200000|2019-07-13 22:00:00|139885|139415|139887.8|139670.5|140165|139721.8|139853.1|139267.5|357
1563141600000|2019-07-14 22:00:00|139906.1|139663.2|139238.3|138885.1|140018|139734.1|138612|138522|115986
1563228000000|2019-07-15 22:00:00|139197.1|138896.6|139686.8|139420.5|139803.3|139534.5|138385.3|138282.7|140445
1563314400000|2019-07-16 22:00:00|139665.6|139445.5|140154.2|140020.5|140462.5|140076|139466|139295.6|142807
1563400800000|2019-07-17 22:00:00|140157.6|140006.3|138477|138101.7|140470.4|140380.4|138204.7|138034|136506
1563487200000|2019-07-18 22:00:00|138437.9|138129|139741.4|139200.5|139907.7|139603|138181.5|138071.3|132934
1563660000000|2019-07-20 22:00:00|139500|139150|139495.5|139056.4|139656.6|139150|139429.7|138901.6|1235
1563746400000|2019-07-21 22:00:00|139491.6|139061.1|138778.4|138563.3|139813.8|139698|138334.9|138244.9|123801
1563832800000|2019-07-22 22:00:00|138781|138561.2|139329.3|139095.2|139554.9|139462.6|138584.4|138274|138085
1563919200000|2019-07-23 22:00:00|139359.2|139080.8|138997.3|138794.4|139572|139440.8|138536.4|138374|130434
1564005600000|2019-07-24 22:00:00|139035|138772.8|141099|140821|141203.1|141076.9|138620.9|138498|144717
1564092000000|2019-07-25 22:00:00|141024.3|140844.3|143212.1|142663.4|143435.4|143110|140753|140647.2|131129
1564264800000|2019-07-27 22:00:00|142845|142405|142643.1|142463.1|143151.5|142511.9|142628|142044.5|795
1564351200000|2019-07-28 22:00:00|142644|142464|141761.3|141526|143246.5|143144.4|141623.9|141379.2|112649
1564437600000|2019-07-29 22:00:00|141762|141518|142187.6|141963|142446.6|142356.6|141430.2|141324.5|140184
1564524000000|2019-07-30 22:00:00|142209|141936.1|143633.4|143321.6|143984.1|143821.2|140972.6|140603.4|152566
1564610400000|2019-07-31 22:00:00|143635.6|143312.8|146819.1|146578.5|147110.1|146852.9|143398|143193|177814
1564696800000|2019-08-01 22:00:00|146815.1|146582.6|148032.6|147708.7|148201|147888.5|145753.2|145663.2|168312
1564869600000|2019-08-03 22:00:00|147785|147415|147642.4|147257.1|147943.5|147654|147570.4|147183.5|1839
1564956000000|2019-08-04 22:00:00|147689.1|147277.9|149755.5|149245.5|149871.6|149610.1|147428.8|147169.9|179458
1565042400000|2019-08-05 22:00:00|149671.8|149299.2|149596.3|149102.8|150314.9|149943|147668.4|147578.4|184887
1565128800000|2019-08-06 22:00:00|149559.9|149127.3|150987.6|150422.1|151913.7|151756|148274.6|148144.6|178340
1565215200000|2019-08-07 22:00:00|150978.7|150423.6|150749.3|150223.4|152070.7|151948.1|149700.4|149570.4|164996
1565301600000|2019-08-08 22:00:00|150752.9|150252.5|152676.3|152351.3|153052.1|152953.4|150172.8|150048.7|147908
1565474400000|2019-08-10 22:00:00|153034.4|152590.6|152916.4|152216.4|153216|152638|152712|152142.5|1683
1565560800000|2019-08-11 22:00:00|152718.5|152417.6|153237.3|152832.8|154737.3|154626.2|152262.5|152132.5|158032
1565647200000|2019-08-12 22:00:00|153232.1|152845.6|151589.5|151315.1|154035.8|153945.8|150909.2|150790.2|165970
1565733600000|2019-08-13 22:00:00|151554.4|151325.3|154378.3|153972.3|154670.1|154325.7|151161.1|150833.1|184874
1565820000000|2019-08-14 22:00:00|154376.7|154004.6|152856.2|152218.6|154442|154218.5|152078.7|151954.2|191478
1565906400000|2019-08-15 22:00:00|152900.7|152254.3|153249.8|152857.6|153426.6|153210|151600.2|151510.2|179829
1566079200000|2019-08-17 22:00:00|153313.1|152711.8|153231.3|152886.9|153516.9|153103.6|153052.5|152347.5|3064
1566165600000|2019-08-18 22:00:00|153224.1|152869.1|154804.6|154436.7|155062|154946.8|152082.6|151952.6|159925
1566252000000|2019-08-19 22:00:00|154804.2|154430.1|153714.9|153518.5|154966.1|154638.6|153167.8|153037.8|163183
1566338400000|2019-08-20 22:00:00|153714.7|153518.2|152063.8|151730.4|153884.6|153667.3|151598.1|151442.3|162640
1566424800000|2019-08-21 22:00:00|152061.7|151752.8|152747|152361.1|152898.5|152627.8|151393.5|151303.5|156545
1566511200000|2019-08-22 22:00:00|152706|152426.5|152835.8|152135.8|153166|152949.8|150807|150695.7|177503
1566684000000|2019-08-24 22:00:00|153807|153493|153679.5|153431.3|154034|153567.4|153561.5|152801.5|1283
1566770400000|2019-08-25 22:00:00|153669.3|153433|152986.6|152540.5|154820.4|154418.8|151976.1|151846.1|187571
1566856800000|2019-08-26 22:00:00|152941.3|152590.3|153454.1|152974.4|154151.5|154021.5|152371.5|151996|171676
1566943200000|2019-08-27 22:00:00|153446.8|152982.2|154183.4|153674.8|154472.1|154305.5|152536.8|152429|159436
1567029600000|2019-08-28 22:00:00|154170.4|153695.3|153474.5|153054.2|154910.9|154807.6|152597|152490.7|158543
1567116000000|2019-08-29 22:00:00|153454.8|153055|152154|151514|153537.7|153411.3|151673.1|151482.8|153450
1567288800000|2019-08-31 22:00:00|152428.7|152221.2|152441.2|152219.2|152722|152264.1|152403.4|151929|1108
1567375200000|2019-09-01 22:00:00|152436.5|152220.3|152581.6|152390.6|153105.3|152490.2|151350.3|151238.3|111697
1567461600000|2019-09-02 22:00:00|152581.7|152390.2|151090.1|150816.7|152969.3|152879.3|150850.3|150733|144576
1567548000000|2019-09-03 22:00:00|151072.4|150811.2|148241.7|147972.2|151265.3|151039.8|147567.8|147462.2|143237
1567634400000|2019-09-04 22:00:00|148232.6|147982.1|148990.9|148805.9|149117.7|148981.1|147420.8|147290.8|143453
1567720800000|2019-09-05 22:00:00|148990.8|148805.7|148303.3|147800.7|149153|148908.8|147228.2|147138.2|150026
1567893600000|2019-09-07 22:00:00|148380|147620|148275.3|147802.5|148488|147942.7|148155.1|147395.1|1644
1567980000000|2019-09-08 22:00:00|148285.6|147799.9|147862.4|147511.6|148528.3|148091.9|146711.1|146621.1|141281
1568066400000|2019-09-09 22:00:00|147866.5|147501.6|146564.6|146392.6|147936.2|147792.3|146412.9|146143.5|145816
1568152800000|2019-09-10 22:00:00|146555.7|146405|147069.8|146826.7|147696.9|147606.9|146128|146008.1|131754
1568239200000|2019-09-11 22:00:00|147055.8|146898.6|146243|145922.6|147267.3|147023.4|145558.6|145468.6|146503
1568325600000|2019-09-12 22:00:00|146244.5|145926.7|145965.7|145564.4|146312.9|146039.4|145095.3|144988.7|133732
1568498400000|2019-09-14 22:00:00|146283|145993|146507.4|146196.1|146730|146412|146283|145858|2153
1568584800000|2019-09-15 22:00:00|146530.9|146200.6|146785.3|146461.1|147190.8|147100.8|145871.7|145781.7|158579
1568671200000|2019-09-16 22:00:00|146748.5|146528.1|147199.3|146874.9|148490.1|148400.1|146602.5|146272.1|151413
1568757600000|2019-09-17 22:00:00|147173.5|146919.9|147352|146682.5|147409.2|147233.5|145921.7|145784|128228
1568844000000|2019-09-18 22:00:00|147203|146873|148252.3|148100.8|148600|148310.5|146112.1|146022.1|144494
1568930400000|2019-09-19 22:00:00|148246.1|148104|149531.5|149026.8|149948.6|149833.4|147299.7|147209.7|143854
1569103200000|2019-09-21 22:00:00|149243|148986|149742.5|149042.5|149825.5|149090.4|149061.9|148785|528
1569189600000|2019-09-22 22:00:00|149739.5|149039.5|149173.6|148837.4|149743.4|149611.3|148422.7|148332.7|130069
1569276000000|2019-09-23 22:00:00|149167.3|148840.8|148855.7|148555.9|149602.9|149479.6|148477.8|148286.1|130465
1569362400000|2019-09-24 22:00:00|148842.9|148548.6|150096.9|149847.6|150708.2|150618.2|148674.3|148407.3|148460
1569448800000|2019-09-25 22:00:00|150083.2|149865.9|150519.7|150217.4|150889.2|150799.2|149362.6|149272.6|142681
1569535200000|2019-09-26 22:00:00|150502.4|150245|151412.4|151147.3|152049.2|151919.2|150328|150135|143491
1569708000000|2019-09-28 22:00:00|151562|150802|151445.4|151165.6|152082|151322|151388|150802|1480
1569794400000|2019-09-29 22:00:00|151447.8|151152.6|151949.9|151249.9|152309.6|152181|151348|151078.7|165941
1569880800000|2019-09-30 22:00:00|151966.9|151266.9|153552|153127.5|153736.8|153646.8|151374.3|151075.9|160919
1569967200000|2019-10-01 22:00:00|153552.6|153093.4|153081.4|152741.8|154039.3|153949.3|152074.2|151984.2|148792
1570053600000|2019-10-02 22:00:00|153151.6|152733.4|151749.9|151384|153226|152959|151268.3|151136.8|148574
1570140000000|2019-10-03 22:00:00|151702|151381.3|150858.7|150158.7|151967.5|151864.9|150306.7|150118|118235
1570312800000|2019-10-05 22:00:00|150958|150298|150974.2|150629.8|151096|150671.9|150745|150210|1493
1570399200000|2019-10-06 22:00:00|150970.6|150573|152049.5|151686.5|152215.8|151925.2|150340|150210|122839
1570485600000|2019-10-07 22:00:00|151977|151728|153018.7|152615|153288|153044.9|150932.1|150828.9|151949
1570572000000|2019-10-08 22:00:00|153030.2|152613|151973.3|151590.8|153164.1|152871.5|151375|151088.4|141844
1570658400000|2019-10-09 22:00:00|151997|151578.2|150483.5|150136|152431.8|152296.2|150182.5|150071.7|158288
1570744800000|2019-10-10 22:00:00|150444.7|150148.3|148076.4|147376.4|150544.7|150302.8|147119|147001.7|159107
1570917600000|2019-10-12 22:00:00|148095.1|147335.1|148071|147371|148103.9|147403.9|148036.4|147320|1085
1571004000000|2019-10-13 22:00:00|148071.1|147371.1|148499.9|148190.7|148722.9|148612.6|147328.4|147179.1|128218
1571090400000|2019-10-14 22:00:00|148417.6|148267.7|149078|148764.7|149225.8|149098.3|147656.8|147566.8|149254
1571176800000|2019-10-15 22:00:00|149054.3|148764.8|149521.3|149319.4|150624.5|150493.1|148843.6|148627.2|138591
1571263200000|2019-10-16 22:00:00|149512.6|149308.8|148507.8|148168.2|149715.3|149605|147716.6|147606.1|134588
1571349600000|2019-10-17 22:00:00|148505|148161.6|148315.9|147615.9|148612.7|148485.7|147443.5|147143|138107
1571522400000|2019-10-19 22:00:00|148037.5|147462.5|148159.1|147459.1|148322.8|147649|147981.3|147371.5|1489
1571608800000|2019-10-20 22:00:00|148157.6|147457.6|147718.3|147520.1|148363.3|148028.1|147377.3|147018.8|143304
1571695200000|2019-10-21 22:00:00|147722.3|147507.1|145964.9|145781.9|147866.5|147695.6|145784.6|145661|132829
1571781600000|2019-10-22 22:00:00|145965.2|145770.5|146568.4|146279.2|147136.3|147046.3|145962.7|145663|136878
1571868000000|2019-10-23 22:00:00|146536.6|146315.9|147166.6|146766.1|147560.8|147042|145893.9|145803.9|125653
1571954400000|2019-10-24 22:00:00|147191.4|146765.9|146401.3|146116.4|147285|146958.9|145718.2|145628.2|123032
1572127200000|2019-10-26 22:00:00|146403.5|145899.8|146324.2|146003|146474.8|146105.1|146265.9|145603.2|3398
1572217200000|2019-10-27 23:00:00|146318.6|145992|145842|145553.6|146426.8|146288|145189.4|145089.1|109350
1572303600000|2019-10-28 23:00:00|145819.5|145564.4|146321.9|146128.5|147346.7|147171.9|145351|145261|131859
1572390000000|2019-10-29 23:00:00|146298.4|146135.1|150008.6|149848.7|151372.3|151242.3|146074.8|145964.7|161479
1572476400000|2019-10-30 23:00:00|150030.5|149814.7|151177.6|150986.2|151925.7|151834.3|149574.7|149444.7|170860
1572562800000|2019-10-31 23:00:00|151184.9|150981.6|150600.1|150072.8|151789.6|151633.6|149901.5|149742.8|154864
1572735600000|2019-11-02 23:00:00|148897.5|148717.5|148964.3|148739|149216|148825.4|148782.8|148264|2447
1572822000000|2019-11-03 23:00:00|148960.3|148741.3|148342.3|147890.4|148972.5|148741.3|147361.4|147271.4|147170
1572908400000|2019-11-04 23:00:00|148337.3|147901.5|147710.3|147448.5|148407.3|148210.4|146808.2|146718.2|173357
1572994800000|2019-11-05 23:00:00|147708|147451|148295.4|148062.8|148773.6|148683.6|147366.6|147236.6|153045
1573081200000|2019-11-06 23:00:00|148294.6|148066.4|147529.3|147029.7|148535.2|148405.2|146680.5|146590.5|159937
1573167600000|2019-11-07 23:00:00|147526|147035.4|148713.3|148462|149012.2|148655.9|147273.2|146894.3|140188
1573340400000|2019-11-09 23:00:00|148602.6|147847.6|148728.5|148436.1|149204|148534|148567|147847.6|1958
1573426800000|2019-11-10 23:00:00|148711.6|148427.2|149221.4|148754.3|149684.8|149580.3|148495.2|148240.8|139847
1573513200000|2019-11-11 23:00:00|149220.2|148752.9|149414.7|149166.8|149851.8|149516|148061.8|147971.8|160335
1573599600000|2019-11-12 23:00:00|149407.3|149170|149218|149044.5|150137.1|150047.1|149095.1|148802.1|159386
1573686000000|2019-11-13 23:00:00|149183.9|149049|148385.7|148068.3|149765.3|149647|147851.7|147568.6|153889
1573772400000|2019-11-14 23:00:00|148385.8|148040.6|147390.1|146862.1|148590.9|148243.8|146688.1|146598.1|135858
1573945200000|2019-11-16 23:00:00|147178|146659|147222.5|147054.2|147604|147096|147130|146595.9|2260
1574031600000|2019-11-17 23:00:00|147215.1|147059.8|148192.3|147890|148797.9|148242.3|146948.9|146818.9|123609
1574118000000|2019-11-18 23:00:00|148172.2|147919.4|147745.4|147544.4|148504.6|148324.7|147224.8|147134.8|130053
1574204400000|2019-11-19 23:00:00|147719.5|147552.6|147967.7|147837.7|148724.6|148634.6|147397.8|147307.8|140120
1574290800000|2019-11-20 23:00:00|147967.8|147837.8|146953.3|146808|148072|147937.7|146528.1|146398|142718
1574377200000|2019-11-21 23:00:00|146960.3|146802.8|147393.5|146800.8|147462.8|147278.8|145969.4|145877.5|131260
1574550000000|2019-11-23 23:00:00|147335|146865|147247.5|147114|147540.5|147162.3|147174|146422|1673
1574636400000|2019-11-24 23:00:00|147237.2|147107.2|147897.2|147661.7|148047.4|147911|146588.8|146458.8|90688
1574722800000|2019-11-25 23:00:00|147896.8|147662.2|148100.8|147852.2|148580.4|148490.4|147536.8|147404|141676
1574809200000|2019-11-26 23:00:00|148106.9|147850.4|147755.2|147475.2|148387.8|148268.9|146930.5|146840.5|137696
1574895600000|2019-11-27 23:00:00|147788.3|147468|147511.6|146863.1|147951.3|147861.3|147087.8|146684.6|119695
1574982000000|2019-11-28 23:00:00|147494|146842|146980.1|146322.6|147728.5|147544.7|146264.6|146152.6|149796
1575154800000|2019-11-30 23:00:00|146768.2|146161.7|146610.1|146334.8|146951.5|146465.9|146397.5|145953.1|2553
1575241200000|2019-12-01 23:00:00|146612.8|146341.1|145547.4|145414.5|147189|147099|145364.6|144921|145075
1575327600000|2019-12-02 23:00:00|145552.2|145412.7|146374.6|146196.3|147020.2|146930.2|145368.9|145213.6|155094
1575414000000|2019-12-03 23:00:00|146366.2|146214.6|146193|145916.4|146642.2|146534|145409|145285.1|152974
1575500400000|2019-12-04 23:00:00|146197.7|145939.1|146483.5|146310.3|147014.7|146924.7|145592|145502|142020
1575586800000|2019-12-05 23:00:00|146482.1|146313.4|146570|145870|146812.5|146689.5|146156|145746.7|136437
1575759600000|2019-12-07 23:00:00|146360|146073|146310.5|146081|146727.5|146195|146234.5|145479.5|2489
1575846000000|2019-12-08 23:00:00|146327.6|146077.1|146818.1|146608.4|147018.9|146863.3|145780.9|145690.9|127997
1575932400000|2019-12-09 23:00:00|146816|146634.8|148070|147814.1|148740.3|148650.3|146283.4|146193.4|145218
1576018800000|2019-12-10 23:00:00|148070.4|147867.6|146924.5|146658.5|148273.6|148165.4|146706.8|146491.3|142143
1576105200000|2019-12-11 23:00:00|146908.6|146663|144704|144536.6|147134.2|147014.3|144572.2|144384|162377
1576191600000|2019-12-12 23:00:00|144727.3|144509|145460.9|144760.9|145746.3|145532.4|143756.5|143666.5|157685
1576364400000|2019-12-14 23:00:00|145541|145161|145436.6|145130.6|145943|145274.1|145361.8|144839|2008
1576450800000|2019-12-15 23:00:00|145422.9|145173.8|143872.2|143385.1|145457.7|145276|143415.4|143285.4|125607
1576537200000|2019-12-16 23:00:00|143884.1|143405.4|144137.8|143769.7|144474.7|144384.7|143522.8|143297.2|129713
1576623600000|2019-12-17 23:00:00|144128|143806.4|143212.1|142851.1|144644.2|144554.2|142711|142547.6|135407
1576710000000|2019-12-18 23:00:00|143216.4|142858|142366|142177.8|143680.8|143580.5|142109.5|142015.6|134858
1576796400000|2019-12-19 23:00:00|142338.2|142184.7|142965|142379|143037.8|142800.2|141683|141593|125207
1576969200000|2019-12-21 23:00:00|142908|142493|142877.1|142540|143201|142611|142727.6|142348|2055
1577055600000|2019-12-22 23:00:00|142890.7|142532.8|142202.5|142005.8|142953.7|142823.7|141907.3|141807.4|116903
1577142000000|2019-12-23 23:00:00|142204.4|142005.9|141759.2|141492.5|142562.2|142432.2|141189.8|141099.8|83735
1577228400000|2019-12-24 23:00:00|142064.6|141309.6|141860.8|141202.1|142075.2|141320.2|141595.2|141045.8|2284
1577314800000|2019-12-25 23:00:00|141867.6|141190.9|141456.3|141240.3|141930.5|141747.9|141349.3|141062.9|111579
1577401200000|2019-12-26 23:00:00|141463.7|141237.6|140602.5|140230.4|141533.1|141403.1|139839.7|139745.1|134146
1577574000000|2019-12-28 23:00:00|140641.1|140265.2|140669.8|140456.1|140969.5|140488|140525|139829.5|2007
1577660400000|2019-12-29 23:00:00|140656.1|140469.9|141252.5|141013.6|141502.6|141191.1|139696.9|139606.9|127909
1577746800000|2019-12-30 23:00:00|141219.3|141042.4|140329.7|139629.7|141406.5|141276.5|139684|139469.5|117889
1577833200000|2019-12-31 23:00:00|140399.7|139645.6|140337.9|139953.2|140570|139976|140274.1|139565.4|2419
1577919600000|2020-01-01 23:00:00|140343.3|139944.7|141061.8|140829.6|141369.9|141279.9|139373.1|139283.1|139013
1578006000000|2020-01-02 23:00:00|141058.7|140804.7|143328.2|142900.7|143789.6|143660.1|140940|140758|153623
1578178800000|2020-01-04 23:00:00|143251|142499|143553.9|143336.9|143741.5|143477.1|143251|142497.6|2808
1578265200000|2020-01-05 23:00:00|143555.7|143383.8|142312.1|142044.1|143778|143640.7|142081.6|141834.6|146074
1578351600000|2020-01-06 23:00:00|142319.2|142031.7|143181.7|142942.1|143516.6|143426.6|141429.1|141339.1|149516
1578438000000|2020-01-07 23:00:00|143146.3|142929.2|141895|141567.2|144552.8|144439.4|141417.6|141327.6|182161
1578524400000|2020-01-08 23:00:00|141906.1|141555.3|142491.6|141844|142644.2|142531.4|141172.3|141082.3|150226
1578610800000|2020-01-09 23:00:00|142492.2|141843.4|143872.8|143445.4|144222.5|143697.5|141777.7|141670.6|132827
1578783600000|2020-01-11 23:00:00|143841.3|143108.8|143531.7|143301.1|143984.5|143507.2|143403.9|142989|1977
1578870000000|2020-01-12 23:00:00|143530.1|143297.9|143956.7|143734.3|144783.7|144693.7|142989.3|142872.7|135264
1578956400000|2020-01-13 23:00:00|143972.5|143769.5|144262.2|143764.5|145036.6|144946.6|143633.2|143532.6|158344
1579042800000|2020-01-14 23:00:00|144267|143771|143967.5|143713.2|144389|144299|143360.3|143270.3|141860
1579129200000|2020-01-15 23:00:00|143937.5|143714.6|144195.2|144065.2|144501.8|144398.2|143564.3|143474.3|137724
1579215600000|2020-01-16 23:00:00|144196.6|144066.6|144816|144580.6|144982.1|144892.1|143583.3|143493.3|144401
1579388400000|2020-01-18 23:00:00|144987.5|144412.5|144704.5|144490.8|145322.5|144567.5|144580|144177.5|1728
1579474800000|2020-01-19 23:00:00|144654|144428.5|145243.6|144847.4|145798.1|145708.1|144425.9|144304.8|110825
1579561200000|2020-01-20 23:00:00|145243.4|144845.3|145262.3|144850.3|146016.5|145926.5|144562.1|144472.1|150190
1579647600000|2020-01-21 23:00:00|145271.2|144867.9|143515.5|143154|145292.3|145025.1|143213.2|143069.4|153545
1579734000000|2020-01-22 23:00:00|143511.4|143158.5|144088|143705.7|144474.9|144384.9|142776|142686|156604
1579820400000|2020-01-23 23:00:00|144085.1|143706|144061.8|143860.9|144647.2|144557.2|143155|143065|157694
1579993200000|2020-01-25 23:00:00|144663.2|144385.9|144563.3|144211.5|144838.6|144543|144479.4|143836.9|2845
1580079600000|2020-01-26 23:00:00|144514.3|144236.9|146136.1|145969.7|146621.9|146531.9|144216.5|144086.5|170734
1580166000000|2020-01-27 23:00:00|146116.2|145957.6|145476.8|145281.8|147184|147094|145392.7|145224.7|166936
1580252400000|2020-01-28 23:00:00|145484.1|145291.9|146214|146049.6|146521.2|146431.2|145287.2|145167.4|160380
1580338800000|2020-01-29 23:00:00|146218.2|146088.2|147749.1|147525.2|148535|148410.5|146112.6|145982.6|185930
1580425200000|2020-01-30 23:00:00|147744|147509|150445.8|149849.2|150548.8|150273.1|147484.2|147363.3|190734
1580598000000|2020-02-01 23:00:00|150358|149603|150044.8|149806.4|150699|149949|149722.4|149246|3829
1580684400000|2020-02-02 23:00:00|150013.8|149820.7|148936.6|148706.4|150579.5|150175|148461.7|148360.5|180412
1580770800000|2020-02-03 23:00:00|148936.9|148706.3|147873.8|147689.9|149268.6|148853.7|147254.1|147156.5|170882
1580857200000|2020-02-04 23:00:00|147866|147692.8|147926.9|147492.4|148434|148344|146720.1|146630.1|170001
1580943600000|2020-02-05 23:00:00|147943.4|147483.5|149197.3|149063.9|149506.4|149408.8|147166.1|147045.8|168699
1581030000000|2020-02-06 23:00:00|149206|149076|150947.7|150655.2|151258.2|151168.2|148841.2|148724.3|175278
1581202800000|2020-02-08 23:00:00|150925|150415|150798.8|150708.8|151081|150795.9|150746|150293.1|1191
1581289200000|2020-02-09 23:00:00|150798.9|150708.9|149874.7|149579.8|151047.5|150932.3|149648.5|149502.3|172526
1581375600000|2020-02-10 23:00:00|149866.4|149553.7|148262.3|147943.4|149869.4|149769.7|147851.1|147761.1|163765
1581462000000|2020-02-11 23:00:00|148238.9|147984.1|148690|148529.4|148971.3|148881.3|147372.2|147282.2|164657
1581548400000|2020-02-12 23:00:00|148648.2|148518.2|149707.5|149523.8|149950.2|149604.9|148334.2|148237|171200
1581634800000|2020-02-13 23:00:00|149703.6|149522.3|149289|148925|149748.2|149564.1|148357.6|148267.6|162918
1581807600000|2020-02-15 23:00:00|149374|148769|149236.9|148789|149472|149108.9|149174.2|148643|2388
1581894000000|2020-02-16 23:00:00|149234.7|148786.7|149969.3|149662|150256.3|150166.3|148548|148406.3|124092
1581980400000|2020-02-17 23:00:00|149963.9|149655.2|150256.2|150054.4|150932.6|150842.6|149729.4|149580|164026
1582066800000|2020-02-18 23:00:00|150233.8|150055|149975.8|149701.1|150322.4|150113.7|149309|149219|160130
1582153200000|2020-02-19 23:00:00|149978.3|149694.6|151281.4|150901.2|151762.3|151672.3|149890.5|149640|177774
1582239600000|2020-02-20 23:00:00|151356.1|150929.6|150203.5|149817.7|151938.6|151848.6|149470.4|149380.4|186864
1582412400000|2020-02-22 23:00:00|150920|150740|150894.4|150603.3|151436.5|150970|150717.6|150223|2432
1582498800000|2020-02-23 23:00:00|150881|150613.5|151632.9|151337.2|151943.4|151853.4|150470.3|150245.4|201265
1582585200000|2020-02-24 23:00:00|151634.2|151363.9|152639.3|152062.4|152870.9|152690.8|150565.9|150465.3|234811
1582671600000|2020-02-25 23:00:00|152633.8|152064.5|153234.5|152825.5|153523.6|153433.6|150849.5|150749.9|214704
1582758000000|2020-02-26 23:00:00|153249.4|152809.3|154946.7|154763.7|155138|154948.8|152416.9|152302.9|225766
1582844400000|2020-02-27 23:00:00|154921.3|154785.3|156738.6|156038.6|158323.8|158193.8|154806.9|154625.1|237001
1583017200000|2020-02-29 23:00:00|158296|157845|158267.4|157930.9|159130.5|158446.4|158176.7|157800.3|3710
1583103600000|2020-03-01 23:00:00|158334|157885.2|154706.8|154151.2|158506.8|158043|153940|153485.9|226759
1583190000000|2020-03-02 23:00:00|154686.2|154152.4|154475.7|153775.7|156305.6|156215.6|152163.4|152050.7|210835
1583276400000|2020-03-03 23:00:00|154466.4|153766.4|152877.8|152448.7|154517.5|154299.4|152332.1|152242.1|176451
1583362800000|2020-03-04 23:00:00|152877.6|152421|156300.7|155603.4|156554.6|156391.8|152511.8|152373.2|168530
1583449200000|2020-03-05 23:00:00|156295.5|155595.5|157074.9|156422.7|157781.8|157688.5|155624.4|155370|179705
1583622000000|2020-03-07 23:00:00|159044.6|158499.1|161248.3|160533.3|163599.1|162884.1|158364.5|157599.5|7984
1583708400000|2020-03-08 23:00:00|161285.5|160570.5|161234.8|160534.8|170878|169599.8|158690.2|158536.7|158436
1583794800000|2020-03-09 23:00:00|161235.8|160535.8|159662.1|159284.6|161664.8|161046.1|157645.3|157443.8|152888
1583881200000|2020-03-10 23:00:00|159653.6|159282.9|162522.2|161822.2|162996.1|162906.1|159492|159105.7|147206
1583967600000|2020-03-11 23:00:00|162517.5|161817.5|165678.4|165172.8|166291.2|165960.1|160644.8|160484.9|144570
1584054000000|2020-03-12 23:00:00|165708.8|165198.7|162831|162131|166435.5|166109.8|160286.4|160121.3|142698
1584226800000|2020-03-14 23:00:00|164432.5|163677.5|164559|163955.5|164862.1|164115|160666.7|160069|4966
1584313200000|2020-03-15 23:00:00|164571.7|163952.5|166911.1|166211.1|167557.8|167410.7|162572.4|161948.4|130565
1584399600000|2020-03-16 23:00:00|166852.2|166152.2|166426|165726|167477.4|167284.5|164380.1|164221|131954
1584486000000|2020-03-17 23:00:00|166332|165632|172483|171783|174455.4|174062.8|165503.1|164803.1|131141
1584572400000|2020-03-18 23:00:00|171287.4|170587.4|174565|173865|175790.8|175400|171287.4|170587.4|128511
1584658800000|2020-03-19 23:00:00|174489.6|173789.6|176200|175500|176677.2|176123|171594.9|171450.6|133645
1584831600000|2020-03-21 23:00:00|175837.5|175262.5|177500|177267.2|177716.7|177316.5|175831.9|175171.5|5027
1584918000000|2020-03-22 23:00:00|177415.9|177285.9|178234.5|177966.5|179178.6|178881.5|175148.5|174961.8|145227
1585004400000|2020-03-23 23:00:00|178238.5|177970.5|175322.1|175056.1|178324|178056|174497.7|174407.7|157393
1585090800000|2020-03-24 23:00:00|175323.9|175057.9|173423.1|173157.1|176358.2|176092.2|171853.2|171662.8|149571
1585177200000|2020-03-25 23:00:00|173460.8|173194.8|173514.1|173248.1|176216.4|175950.4|172462|172250.5|174626
1585263600000|2020-03-26 23:00:00|173514.5|173248.5|176259|175993|176859.5|176607.9|172998.5|172816.1|157034
1585436400000|2020-03-28 23:00:00|179718|179397|180537.5|180216.5|180975.5|180654.5|179424|179103|3512
1585519200000|2020-03-29 22:00:00|180494.1|180173.1|179303.9|179037.9|180970.5|180649.5|177773.2|177683.2|160650
1585605600000|2020-03-30 22:00:00|179303.2|179037.2|178669.8|178403.8|180487.1|180332.2|176857.5|176591.5|179289
1585692000000|2020-03-31 22:00:00|178678|178412|182509.9|182243.9|182812.2|182668.4|178184.5|177938.5|167125
1585778400000|2020-04-01 22:00:00|182509.5|182243.5|185107.5|184841.5|186732.1|186566.9|180862.1|180732.8|185344
1585864800000|2020-04-02 22:00:00|184984.3|184718.3|190362|190096|191063.7|190797.7|184787.3|184521.3|161066
1586037600000|2020-04-04 22:00:00|190860.5|190539.5|191001.4|190735.4|191294|191023|190531.7|190260.7|1760
1586124000000|2020-04-05 22:00:00|190999.1|190733.1|187264.6|186998.6|193652.4|193386.4|185320.7|185230.7|171958
1586210400000|2020-04-06 22:00:00|186735.8|186469.8|183064|182798|187635.2|187369.2|180867.4|180766|167740
1586296800000|2020-04-07 22:00:00|183055|182789|182062|181796|184489.8|184399.8|181334.8|181244.8|150396
1586383200000|2020-04-08 22:00:00|182063|181797|180474|180208|182914|182666|178568.4|178478.4|153519
1586469600000|2020-04-09 22:00:00|180505|180239|179841|179575|180808|180542|179565|179363|78979
1586642400000|2020-04-11 22:00:00|180420|180100|180594|180273|180773|180452|180330|180009|912
1586728800000|2020-04-12 22:00:00|180643|180322|181395|181129|181929.3|181839.3|180048|179726|118196
1586815200000|2020-04-13 22:00:00|181396|181130|183208|182942|184453.2|184363.2|179847.7|179757.7|158392
1586901600000|2020-04-14 22:00:00|183237|182971|186868|186602|188248.9|188158.9|183017|182762|158033
1586988000000|2020-04-15 22:00:00|186896|186630|187711|187445|189720|189558.5|185007.3|184917.3|157014
1587074400000|2020-04-16 22:00:00|187726|187460|188179|187913|189338.9|189248.9|186240|185974|154158
1587247200000|2020-04-18 22:00:00|187891.8|187636.7|188620|188299|188726|188405|187891.8|187636.7|929
1587333600000|2020-04-19 22:00:00|188560|188239|188356.1|188090.1|189650|189448.1|187180.9|187090.9|126142
1587420000000|2020-04-20 22:00:00|188381.3|188115.3|189820.4|189554.4|191213|191123|187877.1|187625.2|168068
1587506400000|2020-04-21 22:00:00|189818.5|189552.5|190266.2|189980.2|190787.5|190649.7|187207.4|187117.4|163058
1587592800000|2020-04-22 22:00:00|190327.4|190041.4|191279.4|190993.4|191828.6|191738.6|188832.2|188591.4|154731
1587679200000|2020-04-23 22:00:00|191281.8|190995.8|190857.4|190571.4|191948.3|191819|188366.7|188276.7|153507
1587852000000|2020-04-25 22:00:00|190645.6|190304.6|190547.4|190206.4|191012.2|190671.2|190117.5|189776.5|1593
1587938400000|2020-04-26 22:00:00|190547.9|190206.9|187982.2|187696.2|191398|191057|187646.9|187556.9|142406
1588024800000|2020-04-27 22:00:00|187977.6|187691.6|186372|186086|188870.1|188752.8|185588.2|185498.2|154709
1588111200000|2020-04-28 22:00:00|186318.2|186032.2|181859.1|181573.1|186593.4|186307.4|181222.9|180958.2|155584
1588197600000|2020-04-29 22:00:00|181911.4|181625.4|185525|185239|186567.2|186281.2|180222.3|180132.3|165450
1588284000000|2020-04-30 22:00:00|185368.5|185082.5|188255.6|187969.6|188889.4|188799.4|184925.3|184639.3|148479
1588456800000|2020-05-02 22:00:00|188288.3|187952.3|188910.5|188569.5|188910.5|188569.5|188288.3|187952.3|323
1588543200000|2020-05-03 22:00:00|188902.2|188561.2|185782.8|185496.8|189656.1|189484.4|185654.9|185368.9|158960
1588629600000|2020-05-04 22:00:00|185784.5|185498.5|185162.5|184876.5|186071.6|185785.6|183033.7|182764.5|165689
1588716000000|2020-05-05 22:00:00|185118|184832|188052.4|187766.4|188398.2|188290.2|183517.5|183387.5|159371
1588802400000|2020-05-06 22:00:00|188041.6|187755.6|186197.1|185911.1|188446.4|188228.4|185220.5|185130.5|168744
1588888800000|2020-05-07 22:00:00|186233.7|185947.7|183269.1|182983.1|186259.7|185973.7|183041.4|182951.4|135031
1589061600000|2020-05-09 22:00:00|183719.5|183378.5|183848.6|183507.6|183985|183644|183613|183272|1411
1589148000000|2020-05-10 22:00:00|183824.8|183483.8|184362.5|184076.5|184661.8|184571.8|182242.6|182072.1|159976
1589234400000|2020-05-11 22:00:00|184371.7|184085.7|184497.3|184211.3|185335.9|185205.9|181770.2|181680.2|160720
1589320800000|2020-05-12 22:00:00|184424.8|184138.8|185321.3|185035.3|186032.2|185902.2|182628.7|182538.7|179379
1589407200000|2020-05-13 22:00:00|185371.5|185085.5|184576.2|184290.2|187609.7|187519.7|184294.2|184078.7|191111
1589493600000|2020-05-14 22:00:00|184573.1|184287.1|185994.5|185708.5|186244.1|186154.1|183493|183403|164204
1589666400000|2020-05-16 22:00:00|185936.1|185595.1|186056.4|185770.4|186169.2|185853.8|185534|185193|1234
1589752800000|2020-05-17 22:00:00|186031.5|185745.5|183547.5|183261.5|186198.4|185912.4|183345.7|183059.7|157219
1589839200000|2020-05-18 22:00:00|183514.8|183238.4|183541.7|183255.7|183929.5|183710.9|181830|181740|171370
1589925600000|2020-05-19 22:00:00|183529.8|183243.8|179426.4|179156.4|183670.6|183514.8|178991.1|178883.5|159123
1590012000000|2020-05-20 22:00:00|179435.2|179165.2|176174.3|175904.3|180526.6|180434.6|175230.7|175121.3|171244
1590098400000|2020-05-21 22:00:00|176184.5|175914.5|176308.3|176038.3|178837.5|178747.5|175644.4|175422.5|168697
1590271200000|2020-05-23 22:00:00|176380|176055|176444.6|176119.6|176504.2|176179.2|176260|175935|1347
1590357600000|2020-05-24 22:00:00|176421.4|176096.4|176512.7|176242.7|177395|177265|175342.9|175212.9|128147
1590444000000|2020-05-25 22:00:00|176534.5|176264.5|173876.2|173606.2|176662.4|176472.1|173291.8|173201.8|171912
1590530400000|2020-05-26 22:00:00|173867.8|173597.8|174179.9|173909.9|175406.8|175316.8|173533.8|173443.8|179152
1590616800000|2020-05-27 22:00:00|174148.3|173878.3|175155|174885|175579|175309|173045.8|172924.5|196056
1590703200000|2020-05-28 22:00:00|175189.8|174919.8|175597.6|175327.6|176720.7|176613.1|174251.7|174118.4|191100
1590876000000|2020-05-30 22:00:00|175659.1|175334.1|175644.5|175374.5|175776.8|175451.8|175584.7|175259.7|1019
1590962400000|2020-05-31 22:00:00|175650|175380|173837.4|173567.4|176328.2|176058.2|173356.9|173229.8|177035
1591048800000|2020-06-01 22:00:00|173844.2|173574.2|171890.9|171620.9|174817.2|174727.2|170976.4|170856.9|167254
1591135200000|2020-06-02 22:00:00|171902.7|171632.7|169428.8|169158.8|171902.7|171632.7|168873|168783|178950
1591221600000|2020-06-03 22:00:00|169411.3|169141.3|169103.3|168833.3|170807|170717|168447.1|168357.1|178562
1591308000000|2020-06-04 22:00:00|169117.7|168847.7|168333.3|168063.3|169569.5|169325.9|167394.8|167304.8|138726
1591480800000|2020-06-06 22:00:00|168193.1|167868.1|168575.4|168305.4|168725.1|168455.1|168127.5|167802.5|951
1591567200000|2020-06-07 22:00:00|168578.3|168308.3|166925.3|166655.3|168819.5|168729.5|166747.5|166477.5|146208
1591653600000|2020-06-08 22:00:00|166860.3|166730.3|166413.9|166143.9|169048.2|168958.2|166058.2|165951.4|140346
1591740000000|2020-06-09 22:00:00|166471.9|166201.9|165042.4|164772.4|166705.8|166615.8|163492.9|163222.9|147673
1591826400000|2020-06-10 22:00:00|165138.6|164868.6|171897.4|171627.4|172214.2|172084.2|164931.7|164661.7|171479
1591912800000|2020-06-11 22:00:00|171846|171576|170617.7|170347.7|173113.6|172844.2|169349.7|169259.7|149521
1592085600000|2020-06-13 22:00:00|171498.6|171173.6|171391.6|171066.6|172064.5|171739.5|171290.3|170965.3|1155
1592172000000|2020-06-14 22:00:00|171391.4|171066.4|171277.6|171007.6|173514.5|173424.5|170908.1|170778.1|154364
1592258400000|2020-06-15 22:00:00|171241|171013.6|172535|172265|172960.5|172870.5|168995.1|168905.1|151735
1592344800000|2020-06-16 22:00:00|172531.3|172261.3|172018.1|171748.1|173061.3|172846.1|170876.5|170786.5|147302
1592431200000|2020-06-17 22:00:00|171961.6|171691.6|174725.1|174455.1|175149.4|175059.4|171436|171306|152088
1592517600000|2020-06-18 22:00:00|174739.2|174469.2|173398.9|173128.9|174980.5|174761.5|172787.1|172697.1|151873
1592690400000|2020-06-20 22:00:00|174573.7|174393.7|174667.3|174342.3|175043.5|174718.5|174402|174077|561
1592776800000|2020-06-21 22:00:00|174661.5|174336.5|173113.5|172843.5|175035.5|174747.7|172508|172418|154521
1592863200000|2020-06-22 22:00:00|173151.6|172881.6|172379.8|172109.8|174937.2|174667.2|171893.2|171803.2|201394
1592949600000|2020-06-23 22:00:00|172376.1|172106.1|174231.8|173961.8|174354.2|174253.3|171787.4|171603.5|185054
1593036000000|2020-06-24 22:00:00|174225.6|173955.6|171662.8|171394.9|175378.6|175248.6|171332.7|171223.6|194995
1593122400000|2020-06-25 22:00:00|171662.3|171392.3|173059.8|172789.8|173764.4|173674.4|171331.9|171215.4|175933
1593295200000|2020-06-27 22:00:00|173061.7|172741.7|172917.2|172592.2|173061.7|172741.7|172668.7|172343.7|18
1593381600000|2020-06-28 22:00:00|173087.5|172762.5|172878.1|172608.1|173520.2|173390.2|171893.9|171803.9|187045
1593468000000|2020-06-29 22:00:00|172879.6|172609.6|173683.8|173413.8|174159.8|174069.8|172602.5|172415.9|178971
1593554400000|2020-06-30 22:00:00|173672.3|173402.3|170634.6|170364.6|173832.5|173710.6|170293.8|170178.7|163258
1593640800000|2020-07-01 22:00:00|170631.4|170361.4|169888.3|169618.3|170799.3|170597.2|168779.7|168689.7|172005
1593727200000|2020-07-02 22:00:00|169906.5|169636.5|170520|170250|171138.7|171048.7|169191.8|169101.8|148541
1593900000000|2020-07-04 22:00:00|170545|170225|170988|170663|171215|170890|170333|170008|2256
1593986400000|2020-07-05 22:00:00|170987.5|170662.5|169934.4|169664.4|171120|170841.4|168912.9|168822.9|185122
1594072800000|2020-07-06 22:00:00|169946.9|169676.9|171759.6|171629.6|171944.7|171836.8|169369.5|169192.9|186846
1594159200000|2020-07-07 22:00:00|171760.5|171630.5|169504.5|169234.5|172195.9|172065.9|169291.9|169080.5|187569
1594245600000|2020-07-08 22:00:00|169511.8|169241.8|168626.9|168356.9|169780.5|169650.5|168010.9|167899.2|203284
1594332000000|2020-07-09 22:00:00|168622.4|168352.4|167950.7|167680.7|169781.6|169662.4|167466.4|167372|195741
1594504800000|2020-07-11 22:00:00|167989.5|167664.5|167788.6|167513.6|168476.5|168151.5|167683.5|167408.5|1897
1594591200000|2020-07-12 22:00:00|167831.4|167556.4|168624.5|168349.5|168742.3|168527.6|166640.5|166550.5|190268
1594677600000|2020-07-13 22:00:00|168622.9|168347.9|167440.7|167165.7|168907.5|168817.5|167327.8|167066.3|184324
1594764000000|2020-07-14 22:00:00|167440.9|167165.9|165934.2|165659.2|167448.3|167230.9|165127.2|165037.2|192458
1594850400000|2020-07-15 22:00:00|165914.6|165639.6|167694.3|167419.3|167914.1|167784.1|165835.9|165560.9|178212
1594936800000|2020-07-16 22:00:00|167692.7|167417.7|166969.5|166694.5|167813.9|167585.6|166412.3|166322.3|162975
1595109600000|2020-07-18 22:00:00|167121.1|166846.1|166905.6|166630.6|167192.9|166917.9|166703.5|166428.5|59
1595196000000|2020-07-19 22:00:00|166900.6|166625.6|166289.1|166019.1|167796.2|167555.4|166178.3|166012|190169
1595282400000|2020-07-20 22:00:00|166295.5|166025.5|164465.7|164195.7|166616.4|166350.5|163672.7|163542.7|175432
1595368800000|2020-07-21 22:00:00|164448.6|164178.6|164811.4|164541.4|165309.9|165179.9|163482.2|163392.2|188761
1595455200000|2020-07-22 22:00:00|164817.4|164547.4|166568.6|166298.6|167066.9|166945.4|164087.3|163997.3|202342
1595541600000|2020-07-23 22:00:00|166594|166324|166810|166540|168141.4|168051.4|166124.2|165854.2|201317
1595714400000|2020-07-25 22:00:00|166829|166509|167172.6|166847.6|167271.6|166946.6|166829|166509|269
1595800800000|2020-07-26 22:00:00|167165|166840|164370.7|164100.7|167678.5|167408.5|163968.5|163878.5|174679
1595887200000|2020-07-27 22:00:00|164367.4|164097.4|165402.9|165132.9|166113.4|166023.4|163684.7|163507.4|201962
1595973600000|2020-07-28 22:00:00|165381.6|165111.6|165679.3|165409.3|166306.6|166199.1|163883|163769.3|185996
1596060000000|2020-07-29 22:00:00|165671.7|165401.7|167826.9|167556.9|169537|169447|165313.1|165076.8|214727
1596146400000|2020-07-30 22:00:00|167837.3|167567.3|170842.4|170572.4|171049.4|170959.4|166992|166780.8|201754
1596319200000|2020-08-01 22:00:00|170650.5|170325.5|170551.8|170226.8|170671.2|170346.2|170464.5|170139.5|2280
1596405600000|2020-08-02 22:00:00|170550.9|170225.9|172102.7|171832.7|173543.2|173453.2|170229.4|169966.2|218266
1596492000000|2020-08-03 22:00:00|172116.5|171846.5|174042.3|173772.3|175423|175312.4|171218.6|171128.6|198423
1596578400000|2020-08-04 22:00:00|174041.8|173771.8|173599.3|173329.3|174041.8|173846.4|171759|171649.7|204597
1596664800000|2020-08-05 22:00:00|173562.9|173292.9|174467|174202|176727|176618|172530.9|172266.1|228400
1596751200000|2020-08-06 22:00:00|174435.2|174170.2|176514.4|176249.4|176926.3|176836.3|174209.7|174005.6|208626
1596924000000|2020-08-08 22:00:00|176820|176505|176411.1|176141.1|176820|176505|176205.3|175885.3|2122
1597010400000|2020-08-09 22:00:00|176397.9|176127.9|177241.6|176971.6|177909.3|177819.3|176083.6|175895.9|217681
1597096800000|2020-08-10 22:00:00|177229.2|176959.2|174981.5|174718.5|177465|177313|174226.4|174136.4|212772
1597183200000|2020-08-11 22:00:00|174997.4|174734.4|174586.2|174323.2|175900.3|175746.8|173446.5|173356.5|219289
1597269600000|2020-08-12 22:00:00|174542.5|174279.5|174374.3|174111.3|175087|174997|173686.4|173596.4|198643
1597356000000|2020-08-13 22:00:00|174374.2|174111.2|173853.2|173590.2|175023.3|174933.3|173326.8|173236.8|199699
1597528800000|2020-08-15 22:00:00|173876.5|173563.5|174038.1|173720.1|174045.5|173727.5|173734|173416|965
1597615200000|2020-08-16 22:00:00|174044.9|173726.9|175295.5|175032.5|175420.9|175290.9|173241|173151|183994
1597701600000|2020-08-17 22:00:00|175339.5|175076.5|173367.1|173104.1|175503.7|175290|172918.3|172828.3|205417
1597788000000|2020-08-18 22:00:00|173406.9|173143.9|172501.7|172238.7|173522.8|173325|171257.3|171167.3|207322
1597874400000|2020-08-19 22:00:00|172522.8|172259.8|172725.9|172462.9|173531|173441|171939.7|171849.7|189497
1597960800000|2020-08-20 22:00:00|172726|172463|171689.2|171426.2|173227.2|173137.2|171011.5|170921.5|190670
1598133600000|2020-08-22 22:00:00|171725.6|171412.6|171514.5|171251.5|172448|172130|171465.1|171202.1|1215
1598220000000|2020-08-23 22:00:00|171520.4|171257.4|169695.2|169432.2|171780|171517|169029.7|168939.7|182369
1598306400000|2020-08-24 22:00:00|169683.4|169420.4|168626.6|168363.6|169884|169719.7|167263.1|167173.1|202099
1598392800000|2020-08-25 22:00:00|168608.8|168345.8|169060.3|168797.3|169883.3|169793.3|167597.4|167507.4|208266
1598479200000|2020-08-26 22:00:00|169110.8|168847.8|170929.1|170666.1|171136.9|171046.9|168136|168006|213844
1598565600000|2020-08-27 22:00:00|170640.4|170377.4|165997.7|165867.7|170907.6|170644.6|165612.2|165522.2|186882
1598738400000|2020-08-29 22:00:00|166225.5|165907.5|166140.6|165877.6|166241.1|165978.1|166023.6|165723|823
1598824800000|2020-08-30 22:00:00|166183.3|165920.3|169534.6|169271.6|169837.8|169747.8|165556.1|165415.5|178923
1598911200000|2020-08-31 22:00:00|169524.7|169261.7|166750.4|166487.4|169882|169619|165585.8|165495.8|187601
1598997600000|2020-09-01 22:00:00|166736.6|166473.6|168225.8|167962.8|169328|169238|166228.2|166058|176642
1599084000000|2020-09-02 22:00:00|168251.8|167988.8|167619|167356|169148.8|169018.8|166553.5|166463.5|178490
1599170400000|2020-09-03 22:00:00|167612.6|167349.6|165988.8|165739.1|168325.5|168233.1|165557.6|165445.7|190980
1599343200000|2020-09-05 22:00:00|166129.5|165816.5|166055.6|165792.6|166330.8|166067.8|165961.3|165682.9|1961
1599429600000|2020-09-06 22:00:00|166047.7|165784.7|167497|167234|167742.1|167652.1|165848.6|165585.6|135244
1599516000000|2020-09-07 22:00:00|167487.3|167224.3|169691.6|169428.6|170077.8|169987.8|166985.5|166877.7|180736
1599602400000|2020-09-08 22:00:00|169707.9|169444.9|166399.8|166136.8|170134.1|169999.4|165840.9|165750.9|166899
1599688800000|2020-09-09 22:00:00|166392.2|166129.2|169118.6|168855.6|169409.2|169286.5|165996.7|165814.5|191549
1599775200000|2020-09-10 22:00:00|169117.6|168854.6|167610.4|167363.7|169193.4|168930.4|167123.5|167033.5|167545
1599948000000|2020-09-12 22:00:00|167658.8|167340.8|167725.3|167325.3|167825.2|167482.4|167510.4|167176.5|1416
1600034400000|2020-09-13 22:00:00|167725.1|167325.1|166731.8|166331.8|167725.1|167325.1|166126.5|166036.5|175869
1600120800000|2020-09-14 22:00:00|166731.3|166362.2|164542.7|164142.7|167066.7|166871.1|163982.6|163890.6|152912
1600207200000|2020-09-15 22:00:00|164521.5|164121.5|163073.2|162673.2|164925.2|164726.1|162142.8|162016.5|179589
1600293600000|2020-09-16 22:00:00|163108.6|162708.6|161986.8|161586.8|164557.1|164427.1|161586|161367.7|175440
1600380000000|2020-09-17 22:00:00|161987.3|161587.3|163341.7|163211.7|163478.8|163246.5|160880.3|160790.3|160486
1600552800000|2020-09-19 22:00:00|163092.5|162708.9|163166.2|162766.2|163355.7|162955.7|162654.5|162254.5|1269
1600639200000|2020-09-20 22:00:00|163143.1|162743.1|168123.7|167723.7|169487.1|169376.9|162538.5|162251.1|179728
1600725600000|2020-09-21 22:00:00|168190.5|167790.5|168116.2|167716.2|169764.4|169652.1|165638.5|165533.6|187905
1600812000000|2020-09-22 22:00:00|168135.8|167735.8|171384.4|171105.5|171554.8|171172.2|167850.4|167561.8|199105
1600898400000|2020-09-23 22:00:00|171275.1|170875.1|169637|169237|172275.1|172185.1|168681.8|168580.3|194692
1600984800000|2020-09-24 22:00:00|169630.8|169230.8|171519.1|171119.1|172741.7|172631.8|168129.8|168039.8|164195
1601157600000|2020-09-26 22:00:00|171570.5|171120.5|171417.6|171017.6|171878.6|171423.6|171229|170829|1773
1601244000000|2020-09-27 22:00:00|171374.6|170974.6|170917.4|170517.4|172230.5|172140.5|169871.2|169776.2|167239
1601330400000|2020-09-28 22:00:00|170901.6|170501.6|169585.3|169185.3|172159.5|172038.1|168836.9|168746.9|192303
1601416800000|2020-09-29 22:00:00|169592.7|169192.7|167420.6|167020.6|170358.8|170228.8|166483.6|166385.8|183486
1601503200000|2020-09-30 22:00:00|167445.4|167045.4|166358.1|165958.1|167821.2|167529.3|165570.6|165480.6|178372
1601589600000|2020-10-01 22:00:00|166354.2|165954.2|165537.5|165137.5|168041.1|167951.1|164430.6|164340.6|160535
1601762400000|2020-10-03 22:00:00|165504|165049|165318.7|164918.7|165755.6|165307.3|165138.5|164738.5|966
1601848800000|2020-10-04 22:00:00|165346|164946|165849|165449|166184.2|166092.1|163663.2|163573.2|147676
1601935200000|2020-10-05 22:00:00|165800.1|165400.1|167567.6|167167.6|167673.8|167366.3|164656.6|164566.6|165201
1602021600000|2020-10-06 22:00:00|167514.9|167114.9|166424|166133.1|167612.6|167264|165446.7|165356.7|154114
1602108000000|2020-10-07 22:00:00|166423.2|166156.2|166134|165734|166878.4|166727.4|165565.2|165475.2|129927
1602194400000|2020-10-08 22:00:00|166136.3|165736.3|164869.5|164469.5|166162.6|165865.1|164065.6|163975.6|145606
1602367200000|2020-10-10 22:00:00|165046.8|164866.8|165127.9|164850.9|165326.8|164972.5|164960.5|164535.5|1248
1602453600000|2020-10-11 22:00:00|165239.4|164839.4|165300.1|164981.3|165863.7|165773.7|164557.2|164444.6|136299
1602540000000|2020-10-12 22:00:00|165293.7|164984.8|164939.4|164539.4|165937|165779.6|164394.1|164304.1|169432
1602626400000|2020-10-13 22:00:00|164936.5|164536.5|165512.6|165260.3|165880|165790|164505.8|164319.5|150147
1602712800000|2020-10-14 22:00:00|165493.5|165267.1|166724.8|166324.8|167244.1|167154.1|165168.3|164873|154425
1602799200000|2020-10-15 22:00:00|166750.5|166350.5|165738.3|165338.3|166865.3|166720.9|165052.1|164962.1|142335
1602972000000|2020-10-17 22:00:00|165606|165156|165668|165264|165723|165318|165357|164952|1034
1603058400000|2020-10-18 22:00:00|165694|165289|165406|165020|165764.7|165440|164266.4|164176.4|132468
1603144800000|2020-10-19 22:00:00|165444.3|165039.3|165072.2|164667.2|165839.2|165711.8|164251.6|164155.5|157354
1603231200000|2020-10-20 22:00:00|165053.4|164648.4|163222.7|162817.7|165053.4|164711.5|162610.5|162520.5|165453
1603317600000|2020-10-21 22:00:00|163280.8|162875.8|162346.8|161941.8|164118.8|163939.4|162030.1|161840.7|162490
1603404000000|2020-10-22 22:00:00|162340.9|161935.9|162180.4|161775.4|162988.6|162858.6|161597.3|161494.8|154720
1603576800000|2020-10-24 22:00:00|162365.1|161905.1|162402|162198|162542.4|162300.1|161859.5|161459.5|3374
1603666800000|2020-10-25 23:00:00|162459.3|162059.3|162282.8|161916.3|163331.6|163231.4|161570.7|161480.7|161125
1603753200000|2020-10-26 23:00:00|162282|161925.6|162234.7|161930.4|162607.8|162477.8|160958.4|160868.4|143157
1603839600000|2020-10-27 23:00:00|162235.5|161929.5|163920.5|163520.5|165016.9|164926.9|161861|161731|167750
1603926000000|2020-10-28 23:00:00|163922.6|163522.6|164071.3|163843.3|164909.5|164819.5|162707.4|162594.5|154553
1604012400000|2020-10-29 23:00:00|164087.7|163811.3|162574|162174|164659.1|164569.1|161993|161658.6|163632
1604185200000|2020-10-31 23:00:00|162862|162407|162919|162519|163020|162595|162638|162220|2118
1604271600000|2020-11-01 23:00:00|162920|162520|162260.2|161860.2|163372.1|163282.1|161994.4|161811.7|189291
1604358000000|2020-11-02 23:00:00|162257.5|161857.5|160439.8|160039.8|162471|162259.8|160078.3|159982.4|171467
1604444400000|2020-11-03 23:00:00|160442.9|160042.9|158618.1|158376.1|164416.7|164240|158326.9|158196.9|187900
1604530800000|2020-11-04 23:00:00|158625.5|158383.5|156973.5|156731.5|159883.2|159753.2|156813.3|156601|199189
1604617200000|2020-11-05 23:00:00|156969.8|156727.8|155978.8|155848.8|158093.2|158003.2|155917.5|155801.5|162203
1604790000000|2020-11-07 23:00:00|156027|155847|156173.6|155931.6|156342.3|156045.3|155671|155374|1029
1604876400000|2020-11-08 23:00:00|156147.9|155905.9|154137.1|153895.1|156302.4|156212.4|152149.7|152022.5|169490
1604962800000|2020-11-09 23:00:00|154165.8|153923.8|156256.2|156014.2|157104|157014|153896.9|153792.6|185650
1605049200000|2020-11-10 23:00:00|156279.5|156037.5|156521.6|156279.6|157303.3|157213.3|155393.8|155286.1|191759
1605135600000|2020-11-11 23:00:00|156536.8|156294.8|156590.1|156348.1|157410|157306.1|155305|155215|178674
1605222000000|2020-11-12 23:00:00|156578.1|156336.1|155187.7|155097.7|156909.3|156819.3|155003.9|154913.9|145558
1605394800000|2020-11-14 23:00:00|155413.3|155116.3|155381.7|155139.7|155421.6|155182|155140|154843|1010
1605481200000|2020-11-15 23:00:00|155382|155140|153323.8|153081.8|155565.9|155323.9|153089.5|152951.6|164176
1605567600000|2020-11-16 23:00:00|153325.1|153083.1|153901.3|153659.3|154413.9|154323.9|153147|152989.1|151524
1605654000000|2020-11-17 23:00:00|153897.3|153655.3|154597.8|154355.8|154858.7|154768.7|152976.7|152863.2|161591
1605740400000|2020-11-18 23:00:00|154557.8|154315.8|154204.5|153962.5|155893.3|155791.2|153798.3|153670.1|157826
1605826800000|2020-11-19 23:00:00|154209.9|153967.9|154313|154071|154972|154730|152911.9|152821.9|158771
1605999600000|2020-11-21 23:00:00|154370.4|154190.4|154466.1|154224.1|154591.6|154307.1|154344.2|154085.5|1516
1606086000000|2020-11-22 23:00:00|154464.2|154222.2|154464.7|154222.7|154711.6|154603.4|152641.3|152511.3|178117
1606172400000|2020-11-23 23:00:00|154434.7|154192.7|152100.6|151858.6|154595|154353|151918.7|151749.6|186210
1606258800000|2020-11-24 23:00:00|152115.8|151873.8|151485.7|151243.7|152921.6|152831.6|151147.9|151031.3|192549
1606345200000|2020-11-25 23:00:00|151508.4|151266.4|152170.7|151928.7|152496|152391|151048.1|150912.7|145113
1606431600000|2020-11-26 23:00:00|152184.9|151942.9|152770.9|152528.9|153461.9|153349.8|151576.4|151471.2|171358
1606604400000|2020-11-28 23:00:00|152722.5|152430.5|152681.6|152439.6|153175.7|152933.7|152515.2|152273.2|1036
1606690800000|2020-11-29 23:00:00|152709.1|152467.1|154745.5|154503.5|155032.7|154902.7|152336.2|152169.4|188698
1606777200000|2020-11-30 23:00:00|154729.7|154487.7|152572.1|152330.1|154855.3|154613.3|152114.7|152013.1|191727
1606863600000|2020-12-01 23:00:00|152571.5|152329.5|153005.2|152763.2|154337.8|154247.8|152152.5|152043|191687
1606950000000|2020-12-02 23:00:00|153000.8|152758.8|151919.8|151677.8|153724|153634|151515.1|151391|170364
1607036400000|2020-12-03 23:00:00|151903|151661|152473.6|152231.6|152538|152296|151327.1|151215.2|182369
1607209200000|2020-12-05 23:00:00|152311.5|152014.5|152164.5|151917.5|152433.2|152136.2|151994.3|151730.5|2298
1607295600000|2020-12-06 23:00:00|152175.3|151928.3|151612.2|151370.2|153013.6|152918.4|151038.1|150948.1|177887
1607382000000|2020-12-07 23:00:00|151582.7|151340.7|150120.1|149878.1|152053.3|151959|149723.2|149606.6|210485
1607468400000|2020-12-08 23:00:00|150121.7|149879.7|149905|149663|150619.2|150529.2|148837.8|148747.8|191439
1607554800000|2020-12-09 23:00:00|149920.6|149678.6|150292.5|150068.4|151014.3|150924.3|149006|148803.8|186459
1607641200000|2020-12-10 23:00:00|150286.9|150070.4|151274.7|151032.7|151760.4|151670.4|150042.2|149918.3|183560
1607814000000|2020-12-12 23:00:00|151651|151359|151020.9|150778.9|151651|151359|150827.7|150585.7|932
1607900400000|2020-12-13 23:00:00|151076.5|150834.5|150395.7|150153.7|151278.2|151036.2|149678.5|149588.5|163134
1607986800000|2020-12-14 23:00:00|150349.2|150107.2|148917|148787|150699.2|150556.4|148777.2|148535.2|179845
1608073200000|2020-12-15 23:00:00|148976.1|148749.5|148266.8|148024.8|149288.5|149158.5|148148.7|147966|175800
1608159600000|2020-12-16 23:00:00|148310.2|148068.2|146435.9|146193.9|148361.9|148197.2|146376.6|146134.6|182909
1608246000000|2020-12-17 23:00:00|146501.8|146259.8|145577.7|145335.7|147240.7|147124.7|145200.7|145110.7|194017
1608418800000|2020-12-19 23:00:00|146825.8|146528.8|146827.1|146585.1|147075.6|146833.6|146552|146255|2618
1608505200000|2020-12-20 23:00:00|146828.5|146586.5|146148.6|145906.6|149171.3|149081.3|145469.1|145379.1|195872
1608591600000|2020-12-21 23:00:00|146151.9|145909.9|146971.9|146841.9|147056.8|146888.7|145592.7|145502.7|170883
1608678000000|2020-12-22 23:00:00|147011.5|146786.6|145999.1|145869.1|147208.2|147031.4|145551.4|145461.4|198324
1608764400000|2020-12-23 23:00:00|146042.9|145800.9|146145.9|145903.9|146897.6|146807.6|145718.8|145581.2|135533
1609023600000|2020-12-26 23:00:00|146712.2|146532.2|146280.1|146033.1|147023.2|146726.2|146090.3|145793.3|2005
1609110000000|2020-12-27 23:00:00|146280|146033|146533.4|146291.4|146711.7|146561.4|145468.4|145378.4|152651
1609196400000|2020-12-28 23:00:00|146560.8|146318.8|147201.3|146959.3|147372.4|147282.4|145625.6|145535.6|167145
1609282800000|2020-12-29 23:00:00|147220|146978|146234.9|145992.9|147442.1|147291.6|145848.6|145758.6|168020
1609369200000|2020-12-30 23:00:00|146227.5|145985.5|147016|146886|147208.7|147118.7|145767.8|145638.3|163088
1609628400000|2021-01-02 23:00:00|146748.5|146451.5|146790.8|146548.8|146888.3|146600.5|146718.1|146421.1|1448
1609714800000|2021-01-03 23:00:00|146790.9|146548.9|147298.3|147056.3|147575.2|147442.4|145126.4|145036.4|178880
1609801200000|2021-01-04 23:00:00|147252.4|147122.4|149983.6|149741.6|150683.3|150553.3|146398.9|146241.7|183022
1609887600000|2021-01-05 23:00:00|150000.1|149758.1|150648.7|150406.7|151524.1|151394.1|148911.2|148755.6|193649
1609974000000|2021-01-06 23:00:00|150688.8|150446.8|154523.3|154281.3|154897.3|154735.2|150050.9|149920.9|189904
1610060400000|2021-01-07 23:00:00|154522|154280|153060.1|152818.1|154960.1|154781.9|152150.7|152059.7|194083
1610233200000|2021-01-09 23:00:00|153250.8|152953.8|153190.6|152948.6|153337.8|153040.8|153040.5|152771.5|1422
1610319600000|2021-01-10 23:00:00|153190.1|152948.1|155422.2|155180.2|156713.1|156583.1|153016.5|152824|182537
1610406000000|2021-01-11 23:00:00|155406.8|155164.8|152194.2|151952.2|156136.4|155935.3|151619.5|151377.5|202242
1610492400000|2021-01-12 23:00:00|152188.6|151946.6|152683.5|152441.5|153321.1|153231.1|151879.1|151749.1|189184
1610578800000|2021-01-13 23:00:00|152664|152422|150753.8|150511.8|153020.5|152890.5|150341.3|150251.3|203141
1610665200000|2021-01-14 23:00:00|150750.1|150508.1|152415.7|152173.7|153037.9|152947.9|150704.6|150462.6|199391
1610838000000|2021-01-16 23:00:00|152231.5|151934.5|152237.7|151995.7|152404.8|152140.3|152167.2|151870.2|973
1610924400000|2021-01-17 23:00:00|152186.5|151944.5|152070.5|151828.5|153866.8|153766.3|151565.8|151345.6|178542
1611010800000|2021-01-18 23:00:00|152070.4|151828.4|150052.1|149810.1|152178.3|151936.3|149212.3|149094.3|183892
1611097200000|2021-01-19 23:00:00|150031.6|149796.8|149402|149160|150377.5|150135.5|148644.5|148554.5|189092
1611183600000|2021-01-20 23:00:00|149398.6|149156.6|149581.6|149339.6|150184.6|150077.7|147697.9|147567.9|197999
1611270000000|2021-01-21 23:00:00|149594.9|149352.9|151604|151362|151652.2|151510.6|149251.2|149009.2|197025
1611442800000|2021-01-23 23:00:00|151742.4|151445.4|151561.5|151319.5|152445|152148|151293.3|151021.3|2126
1611529200000|2021-01-24 23:00:00|151560|151318|152315.5|152073.5|152845.9|152730.7|150665.1|150556.4|195879
1611615600000|2021-01-25 23:00:00|152261.8|152019.8|150744.6|150502.6|153798.3|153680.4|150513.2|150317|193099
1611702000000|2021-01-26 23:00:00|150779|150537|152694.2|152452.2|153328.1|153198.1|150450.5|150208.5|206581
1611788400000|2021-01-27 23:00:00|152711.7|152469.7|152093.9|151851.9|153866.1|153736.1|150612|150501.3|220232
1611874800000|2021-01-28 23:00:00|152084.2|151842.2|151818.2|151576.2|153000.1|152853.5|149565.3|149466.9|207603
1612047600000|2021-01-30 23:00:00|151868.9|151571.9|152042.7|151800.7|152350.5|152053.5|151687.3|151390.3|1777
1612134000000|2021-01-31 23:00:00|152004.8|151762.8|150856.3|150614.3|152371.7|152129.7|149729|149639|199620
1612220400000|2021-02-01 23:00:00|150766.8|150524.8|149755.8|149513.8|150874.9|150633.9|148986.6|148856.6|201283
1612306800000|2021-02-02 23:00:00|149737.9|149495.9|149604.8|149362.8|150293.5|150180.3|148904.1|148793.1|186334
1612393200000|2021-02-03 23:00:00|149597.7|149355.7|150151.6|149909.6|151325.8|151195.8|149406.8|149246|183306
1612479600000|2021-02-04 23:00:00|150148.7|149906.7|148555.2|148313.2|150519.5|150285.9|148315.4|148145.6|188258
1612652400000|2021-02-06 23:00:00|149348.1|149051.1|149389.4|149147.4|149650.4|149353.4|149319|149022|3373
1612738800000|2021-02-07 23:00:00|149379.5|149137.5|148784.8|148542.8|150195.3|150065.3|148422.9|148300.7|193026
1612825200000|2021-02-08 23:00:00|148795.6|148553.6|147307.8|147177.8|148950|148741.7|147230.7|147119.7|181831
1612911600000|2021-02-09 23:00:00|147307.9|147177.9|147530.4|147315|147738.7|147587.5|146425.1|146311.6|184020
1612998000000|2021-02-10 23:00:00|147543.4|147301.4|146391.3|146176.3|147733|147603|146118.6|145974|165555
1613084400000|2021-02-11 23:00:00|146319.7|146189.7|145576.5|145334.5|147008.9|146918.9|145267.3|145162.9|158890
1613257200000|2021-02-13 23:00:00|145622|145325|145595.8|145353.8|145759.6|145517.6|145423.3|145181.3|1188
1613343600000|2021-02-14 23:00:00|145595.6|145353.6|144699.7|144457.7|145628.5|145446.3|144201.3|144104.5|127274
1613430000000|2021-02-15 23:00:00|144685.9|144443.9|146934.1|146692.1|147150.8|147020.8|144103.6|143977.8|173734
1613516400000|2021-02-16 23:00:00|146933.1|146691.1|146509.7|146267.7|148324|148194|146214.1|146097.4|180137
1613602800000|2021-02-17 23:00:00|146509.6|146267.6|145955.7|145825.7|147279.7|147149.7|145107.7|144977.7|185205
1613689200000|2021-02-18 23:00:00|145975.4|145752.9|147080.5|146838.5|147445.4|147315.4|145282.5|145192.5|169309
1613862000000|2021-02-20 23:00:00|147048.5|146751.5|146880.8|146638.8|147065.9|146823.9|146788.4|146498.5|878
1613948400000|2021-02-21 23:00:00|146888.7|146646.7|146878.9|146636.9|149321.7|149191.7|146277.6|146147.6|186022
1614034800000|2021-02-22 23:00:00|146870.9|146628.9|145576.1|145334.1|147557.4|147452.5|145368.5|145238.5|172583
1614121200000|2021-02-23 23:00:00|145581.2|145339.2|145061.7|144819.7|146680.2|146550.2|144032.1|143902.1|184923
1614207600000|2021-02-24 23:00:00|145063.5|144821.5|150064.9|149822.9|151164.1|151029.3|144797.4|144611.3|197009
1614294000000|2021-02-25 23:00:00|150066|149824|151328.1|151086.1|152059.8|151929.8|148104.5|148002.5|208484
1614466800000|2021-02-27 23:00:00|151548.3|151251.3|151073.2|150831.2|151548.5|151251.5|150948.1|150706.1|2696
1614553200000|2021-02-28 23:00:00|151072.4|150830.4|150037.5|149795.5|151353.8|151229.6|149026.4|148912.9|183553
1614639600000|2021-03-01 23:00:00|150037.9|149795.9|149509.4|149267.4|151256.4|151126.4|149260.1|149161.5|197065
1614726000000|2021-03-02 23:00:00|149508.9|149266.9|151030.3|150788.3|151199.5|151069.5|148644.2|148521.1|191933
1614812400000|2021-03-03 23:00:00|151025.6|150783.6|153076.6|152834.6|153528.8|153398.8|150025.9|149928.3|209772
1614898800000|2021-03-04 23:00:00|153075.6|152833.6|153813|153571|154462.7|154345.7|152343.8|152222.5|195097
1615071600000|2021-03-06 23:00:00|153770.7|153473.7|153774.3|153532.3|153910.6|153668.6|153681.9|153391.4|1638
1615158000000|2021-03-07 23:00:00|153809.4|153567.4|155560.5|155318.5|155780|155690|153168.6|153001|199750
1615244400000|2021-03-08 23:00:00|155563.4|155321.4|153109.7|152867.7|155638.4|155464.4|152750.4|152638.8|199057
1615330800000|2021-03-09 23:00:00|153115.8|152873.8|151020.2|150778.2|153814|153684|150604.5|150479.5|191634
1615417200000|2021-03-10 23:00:00|151015.1|150773.1|148489.8|148247.8|151271.1|151029.1|147949.7|147831|183932
1615503600000|2021-03-11 23:00:00|148497.8|148255.8|149701.2|149459.2|150482.3|150352.3|148162.8|147920.8|184452
1615676400000|2021-03-13 23:00:00|149363.5|149121.5|149657.7|149415.7|149878|149636|149221|148979|4872
1615762800000|2021-03-14 23:00:00|149653.1|149411.1|148828|148586|150386.5|150249.4|148363.5|148255.1|178024
1615849200000|2021-03-15 23:00:00|148833.7|148591.7|148865.4|148735.4|149616.9|149500.1|147764.8|147674.8|171983
1615935600000|2021-03-16 23:00:00|148899.7|148769.7|146603.9|146402.4|149828.6|149729.9|146185.5|146077.7|167418
1616022000000|2021-03-17 23:00:00|146606.1|146397.8|147381.5|147139.5|148265.2|148160.1|146324.6|146159.7|184325
1616108400000|2021-03-18 23:00:00|147394.3|147183.9|147255.1|147013.1|148253.7|148163.7|146512.9|146422.9|171923
1616281200000|2021-03-20 23:00:00|149383.5|149086.5|148909.8|148779.8|149660.3|149403.3|148725.6|148428.6|7933
1616367600000|2021-03-21 23:00:00|148911.5|148781.5|147459.8|147217.8|149246.3|149024.4|146810.3|146720.3|176936
1616454000000|2021-03-22 23:00:00|147506.5|147264.5|148940.5|148698.5|149478.3|149388.3|146994.8|146904.8|185573
1616540400000|2021-03-23 23:00:00|148937|148695|149656.3|149526.3|150042.4|149925|147567.3|147459.4|186550
1616626800000|2021-03-24 23:00:00|149656.8|149526.8|150329.4|150087.4|151023.1|150933.1|148640.7|148550.7|175202
1616713200000|2021-03-25 23:00:00|150340.9|150098.9|149810|149680|151058.6|150968.6|149400.1|149288.6|165780
1616886000000|2021-03-27 23:00:00|150244.5|150002.5|150197|149955|150527.4|150230.4|149821.8|149579.8|5728
1616972400000|2021-03-28 23:00:00|150196.8|149954.8|149396.9|149154.9|150789.4|150654.3|148763.5|148673.5|164738
1617055200000|2021-03-29 22:00:00|149396.1|149154.1|149285.1|149043.1|150043.6|149953.6|148752.1|148622.1|160393
1617141600000|2021-03-30 22:00:00|149272.5|149030.5|147732.4|147490.4|149716.8|149616.3|147266.7|147176.7|171372
1617228000000|2021-03-31 22:00:00|147732.2|147490.2|146440.8|146207|148528|148423.9|146178.7|146030.9|154045
1617314400000|2021-04-01 22:00:00|146414.4|146172.4|146744.2|146502.2|147014|146772|146104.1|145974.1|100075
1617487200000|2021-04-03 22:00:00|146686.2|146389.2|146818.2|146576.2|146892.9|146626.7|146564.7|146267.7|1034
1617573600000|2021-04-04 22:00:00|146758|146516|145652|145420|147051.6|146919.1|145279.7|145188.3|159771
1617660000000|2021-04-05 22:00:00|145663.9|145424.2|145492.2|145250.2|146254.7|146124.7|144945.3|144855.3|162187
1617746400000|2021-04-06 22:00:00|145429.2|145187.2|145844.7|145714.7|146071|145963.2|144958.5|144804.3|167117
1617832800000|2021-04-07 22:00:00|145843.6|145713.6|145423.1|145181.1|145973.5|145767.3|144534.3|144404.3|151565
1617919200000|2021-04-08 22:00:00|145423.3|145181.3|146182|145940|146330|146224.2|145088.5|144941.3|154185
1618092000000|2021-04-10 22:00:00|146348.5|146051.5|146031|145789|146356.2|146064.2|145938.1|145646.1|1149
1618178400000|2021-04-11 22:00:00|146034.3|145792.3|145984.9|145742.9|146731.6|146632.6|145665.2|145497|146443
1618264800000|2021-04-12 22:00:00|146006.6|145764.6|145270|145037.4|146934.7|146810.4|145088.8|144947.3|168041
1618351200000|2021-04-13 22:00:00|145252.9|145038.9|144119.6|143877.6|145417.9|145302.7|143719.9|143628.6|152282
1618437600000|2021-04-14 22:00:00|144111.6|143869.6|141878.5|141636.5|144432.6|144311|141582.5|141489.7|156322
1618524000000|2021-04-15 22:00:00|141883.4|141641.4|143224.3|142982.3|143546.6|143456.6|141638.8|141482.7|156232
1618696800000|2021-04-17 22:00:00|143453|143156|143325.7|143083.7|143515.6|143218.6|143271.8|143012.5|1373
1618783200000|2021-04-18 22:00:00|143364.7|143122.7|142227.7|141985.7|143553.2|143311.2|141765.5|141675.5|160927
1618869600000|2021-04-19 22:00:00|142228.3|141986.3|143171|142929|143435.4|143345.4|141934.2|141804.2|147705
1618956000000|2021-04-20 22:00:00|143168.4|142926.4|142611|142369|143459.4|143339.7|142317.5|142202.5|149460
1619042400000|2021-04-21 22:00:00|142610.7|142368.7|143195.6|142953.6|143697.9|143567.9|142114.9|142024.9|147859
1619128800000|2021-04-22 22:00:00|143267.6|143025.6|143011.7|142769.7|143415.8|143178.1|142423.9|142333.9|151279
1619301600000|2021-04-24 22:00:00|142848.5|142551.5|142862.3|142620.3|143036.5|142739.5|142769.5|142472.5|906
1619388000000|2021-04-25 22:00:00|142852.2|142610.2|142774.3|142532.3|143011.2|142862.1|142284.5|142182.2|142624
1619474400000|2021-04-26 22:00:00|142772.9|142530.9|143831.5|143589.5|143951.3|143861.3|142627.9|142443.9|153634
1619560800000|2021-04-27 22:00:00|143855.4|143613.4|142474.3|142232.3|144416|144326|142117.4|142008.9|153093
1619647200000|2021-04-28 22:00:00|142473|142231|143328.9|143086.9|143684|143594|141526.8|141424.9|156892
1619733600000|2021-04-29 22:00:00|143349|143107|145087.5|144845.5|145215.3|145107.8|142932.7|142756|138538
1619906400000|2021-05-01 22:00:00|145023.5|144726.5|144944.3|144702.3|145118|144821|144680.4|144383.4|774
1619992800000|2021-05-02 22:00:00|144946.3|144704.3|144260|144018|145349.4|145219.4|143735.6|143624|126204
1620079200000|2021-05-03 22:00:00|144243.3|144001.3|144858|144616|145505.2|145404.8|143954.4|143712.4|152454
1620165600000|2021-05-04 22:00:00|144972.7|144730.7|143574|143332|145087.5|144919.5|143470.3|143287.8|142385
1620252000000|2021-05-05 22:00:00|143569.4|143327.4|142157.7|141915.7|143884.4|143733.8|141928.6|141772.4|143051
1620338400000|2021-05-06 22:00:00|142148.3|141906.3|140614.6|140372.6|142719.3|142629.3|140537.6|140295.6|146976
1620511200000|2021-05-08 22:00:00|141032.5|140735.5|140617.4|140375.4|141136.3|140839.3|140580|140305.7|1476
1620597600000|2021-05-09 22:00:00|140679.3|140437.3|140510.3|140268.3|140966.7|140876.7|139676.7|139586.7|130592
1620684000000|2021-05-10 22:00:00|140516.2|140274.2|140125|139883|140881.4|140751.4|139563.9|139473.9|154489
1620770400000|2021-05-11 22:00:00|140124|139882|141357.5|141115.5|141481.1|141319.5|139623|139493|166182
1620856800000|2021-05-12 22:00:00|141359.3|141117.3|141495.2|141253.2|142046.2|141948.3|140627.9|140537.9|182897
1620943200000|2021-05-13 22:00:00|141511.9|141269.9|141494|141252|141868|141778|140275.3|140162.6|169848
1621116000000|2021-05-15 22:00:00|141634.5|141392.5|141598.3|141356.3|141883|141586|141474|141177|1690
1621202400000|2021-05-16 22:00:00|141615|141373|141152.2|140910.2|141923|141815.5|140939.9|140697.9|157654
1621288800000|2021-05-17 22:00:00|141148.5|140906.5|140114.7|139984.7|141336|141094|139698|139598.5|160688
1621375200000|2021-05-18 22:00:00|140114|139984|141127.8|140887.7|141374.6|141244.6|139779|139689|189465
1621461600000|2021-05-19 22:00:00|141123.1|140897.6|139959.5|139717.5|141203.2|141113.2|139684.4|139583.3|189533
1621548000000|2021-05-20 22:00:00|139912.8|139670.8|139746.7|139504.7|140157.7|140027.7|138966.7|138876.7|175614
1621720800000|2021-05-22 22:00:00|139852.5|139555.5|139732.6|139506.9|139858.5|139561.5|139420|139123|1339
1621807200000|2021-05-23 22:00:00|139737.7|139495.7|139319.1|139077.1|140332|140242|139118|138973.2|155780
1621893600000|2021-05-24 22:00:00|139329.6|139087.6|138888|138646|139392.1|139278.6|138201.3|138111.3|171432
1621980000000|2021-05-25 22:00:00|138906|138664|137614.1|137484.1|138919.5|138677.5|137478.4|137360.6|165812
1622066400000|2021-05-26 22:00:00|137649.2|137407.2|137780.4|137538.4|138106.1|138007.1|136819.8|136729.8|166935
1622152800000|2021-05-27 22:00:00|137753.5|137511.5|137958.9|137716.9|138842.2|138752.2|137476.1|137386.1|159283
1622325600000|2021-05-29 22:00:00|137942.5|137645.5|137919.6|137789.6|138073.6|137794.2|137523|137226|1377
1622412000000|2021-05-30 22:00:00|137918|137705.1|137448.3|137206.3|138087.1|137976.1|137197.1|137096.6|124240
1622498400000|2021-05-31 22:00:00|137549.6|137307.6|137623|137493|138041.3|137951.3|136836.3|136746.3|156512
1622584800000|2021-06-01 22:00:00|137581.8|137451.8|135319.5|135077.5|138241.6|138143.1|135151.9|135030.3|154686
1622671200000|2021-06-02 22:00:00|135299.3|135057.3|136489.9|136247.9|136610.1|136520.1|135017.7|134927.7|161327
1622757600000|2021-06-03 22:00:00|136554.6|136343|134438.4|134196.4|136937.5|136842|134206|134098.6|157955
1622930400000|2021-06-05 22:00:00|134491|134199|134433.7|134191.7|134656.2|134414.2|134299.8|134002.8|2345
1623016800000|2021-06-06 22:00:00|134425.9|134183.9|135331.6|135089.6|135561.9|135370.2|134181.8|134065.4|160070
1623103200000|2021-06-07 22:00:00|135310.8|135068.8|135862|135620|136118.6|136028.6|134927.8|134837.8|177611
1623189600000|2021-06-08 22:00:00|135863.6|135621.6|137389.5|137080.5|137734.3|137604.3|135249.9|135159.9|169760
1623276000000|2021-06-09 22:00:00|137383.3|137074.8|136159.4|135858.8|137731.7|137601.7|135768.1|135642.5|180889
1623362400000|2021-06-10 22:00:00|136152.3|135843.3|137312.6|137003.6|137692.4|137585.8|135266.7|135176.7|171146
1623535200000|2021-06-12 22:00:00|137580.5|137216.5|137540.5|137231.5|137719.6|137355.6|137494.7|137137.5|1290
1623621600000|2021-06-13 22:00:00|137505.6|137196.6|137917.9|137787.9|138101.5|138011.5|137012|136703|178739
1623708000000|2021-06-14 22:00:00|137910.7|137780.7|138040.4|137731.4|138616.8|138526.8|137148.4|137058.4|171561
1623794400000|2021-06-15 22:00:00|138113.1|137804.1|140430.4|140121.4|140482.6|140367.8|136883.8|136793.8|175188
1623880800000|2021-06-16 22:00:00|140423.5|140114.5|141243.6|140934.6|141670.8|141580.8|139457.1|139359.7|194249
1623967200000|2021-06-17 22:00:00|141235|140926|143788.3|143479.3|143882.8|143642|140651.8|140561.8|162012
1624140000000|2021-06-19 22:00:00|143280.5|142916.5|143368.6|143059.6|143531.4|143194.9|142974|142610|1428
1624226400000|2021-06-20 22:00:00|143359.8|143050.8|142433.1|142124.1|144083.6|143967.4|142146.1|142056.1|181982
1624312800000|2021-06-21 22:00:00|142442.3|142133.3|142798.9|142489.9|143931|143841|142141.2|141906.5|189508
1624399200000|2021-06-22 22:00:00|142763.4|142454.4|142363|142054.3|142943.5|142813.5|141483.9|141393.9|183883
1624485600000|2021-06-23 22:00:00|142344.4|142102.9|142203.2|141894.2|142910.7|142820.7|141598.3|141490|160617
1624572000000|2021-06-24 22:00:00|142200|141891|141666.4|141357.4|142300.5|142079.3|140256.3|140166.3|175221
1624744800000|2021-06-26 22:00:00|141868.5|141504.5|141937.1|141807.1|142409|142045|141794.6|141480.6|1424
1624831200000|2021-06-27 22:00:00|142008.5|141694.5|142721.3|142591.3|142855|142742.8|141421.7|141291.7|166232
1624917600000|2021-06-28 22:00:00|142719.5|142589.5|143496.9|143187.9|143784.4|143694.4|142298.3|142061.8|183701
1625004000000|2021-06-29 22:00:00|143496.5|143187.5|143030.8|142721.8|143655.5|143503.4|142208.5|142118.5|170786
1625090400000|2021-06-30 22:00:00|143008|142699|144590.6|144281.6|144833.3|144743.3|142400.3|142310.3|150937
1625176800000|2021-07-01 22:00:00|144588.2|144279.2|142811.5|142502.5|145236.2|145146.2|142236.1|142146.1|170583
1625349600000|2021-07-03 22:00:00|142935|142571|142927.8|142613.8|143052.5|142688.5|142779.9|142415.9|1104
1625436000000|2021-07-04 22:00:00|142928|142614|142761.7|142452.7|142995.3|142800.2|142085.3|141995.3|158819
1625522400000|2021-07-05 22:00:00|142759.8|142450.8|143908|143599|144221.6|144131.6|141704.8|141614.8|174470
1625608800000|2021-07-06 22:00:00|143917.4|143608.4|143290.8|142981.8|144203.9|144097.5|142552.2|142462.2|181646
1625695200000|2021-07-07 22:00:00|143318.7|143009.7|143533.7|143224.7|144475.1|144365.4|142924.8|142808.3|197664
1625781600000|2021-07-08 22:00:00|142989.8|142680.8|142312.3|142003.3|143697.3|143480.5|142129.5|141820.5|172119
1625954400000|2021-07-10 22:00:00|142532|142168|142600|142241|142733.5|142369.5|142431.5|142067.5|1075
1626040800000|2021-07-11 22:00:00|142596.7|142237.7|144323.4|144014.4|145093.6|144999.1|142392|142083|203606
1626127200000|2021-07-12 22:00:00|144322.2|144013.2|147449.7|147140.7|147663|147517.8|143848.5|143636.7|179764
1626213600000|2021-07-13 22:00:00|147454.1|147145.1|145174.3|144865.3|147959.2|147852.5|144481.9|144391.9|189824
1626300000000|2021-07-14 22:00:00|145168.9|144859.9|145779.3|145470.3|146256.4|146166.4|144505.2|144415.2|190316
1626386400000|2021-07-15 22:00:00|145797.7|145488.7|144287.5|143978.5|146022.1|145761|143429.6|143299.6|185753
1626559200000|2021-07-17 22:00:00|144313.7|143954.7|144187.5|143823.5|144338.7|143974.7|144164.1|143800.1|65
1626645600000|2021-07-18 22:00:00|144191.3|143827.3|145814.1|145505.1|146092.9|146002.9|143945.4|143636.4|197060
1626732000000|2021-07-19 22:00:00|145815|145506|146157.2|145848.2|146826.2|146736.2|145109.4|145019.4|198537
1626818400000|2021-07-20 22:00:00|146204.5|145895.5|145570.5|145261.5|147420.3|147330.3|145449.4|145251.5|184247
1626904800000|2021-07-21 22:00:00|145569.4|145260.4|147308.5|146999.5|147667.4|147537.4|145149|145059|165745
1626991200000|2021-07-22 22:00:00|147334.5|147025.5|148676.1|148367.1|148769.5|148592.3|146936.4|146741.1|146422
1627164000000|2021-07-24 22:00:00|148606.5|148247.5|148461.6|148152.6|148606.5|148247.5|148310.6|147946.6|2549
1627250400000|2021-07-25 22:00:00|148461.5|148152.5|148151.9|147842.9|150029.9|149899.9|147698.9|147608.9|174633
1627336800000|2021-07-26 22:00:00|148148.4|147839.4|148065.9|147756.9|149611.2|149521.2|147681.6|147591.6|179069
1627423200000|2021-07-27 22:00:00|148056.3|147747.3|147662|147353|148991.5|148846.9|147171.3|147065.9|174805
1627509600000|2021-07-28 22:00:00|147656.1|147347.1|145902.3|145593.3|147774|147589.2|145348.5|145258.5|165205
1627596000000|2021-07-29 22:00:00|145987.7|145678.7|146217.2|145908.2|146811.1|146628.4|145277.7|145187.7|168331
1627768800000|2021-07-31 22:00:00|146071.3|145712.3|146379.1|146070.1|146558.1|146199.9|146006.2|145642.2|824
1627855200000|2021-08-01 22:00:00|146365.6|146056.6|144715.8|144406.8|146571.7|146481.7|143786.8|143696.8|172344
1627941600000|2021-08-02 22:00:00|144738.7|144429.7|143305.4|142996.4|144801.4|144630.2|143003.8|142898|165261
1628028000000|2021-08-03 22:00:00|143282.9|142973.9|143998.5|143689.5|144222.3|144128.4|142282.6|142192.6|164264
1628114400000|2021-08-04 22:00:00|143832|143523|145360.9|145076.6|147636.8|147327.8|143399.8|143291.1|167277
1628200800000|2021-08-05 22:00:00|145343.4|145122.8|146495.5|146186.5|147033.2|146943.2|144578.3|144478.5|167926
1628373600000|2021-08-07 22:00:00|146523.5|146214.5|146632.8|146318.8|146656|146342|146398.8|146084.8|741
1628460000000|2021-08-08 22:00:00|146632.7|146318.7|147901.1|147592.1|148035.9|147888.5|145802.2|145712.2|168146
1628546400000|2021-08-09 22:00:00|147902.8|147593.8|148027.9|147727.9|148649|148505.7|147353.4|147263.4|165032
1628632800000|2021-08-10 22:00:00|147898.5|147598.5|146646.2|146346.2|149124.8|149021|146232.5|146074|148612
1628719200000|2021-08-11 22:00:00|146639.3|146339.3|147861.4|147561.4|148125.3|148017.6|146424.5|146144.1|157237
1628805600000|2021-08-12 22:00:00|147863|147563|147454.3|147154.3|148825.9|148718.3|146909.4|146819.4|154135
1628978400000|2021-08-14 22:00:00|147572|147272|147276.7|146926.7|147597|147272|147234.5|146879.5|657
1629064800000|2021-08-15 22:00:00|147274|146924|148538.6|148238.6|148681.9|148591.9|147004.2|146886|180752
1629151200000|2021-08-16 22:00:00|148521|148221|149274.2|148974.2|149956|149866|147898.3|147808.3|171020
1629237600000|2021-08-17 22:00:00|149262.9|148994.3|149879|149579|150037.9|149947.9|148404.7|148301.4|167308
1629324000000|2021-08-18 22:00:00|149874|149574|152261.9|151961.9|152793.2|152668.1|149333.1|149033.1|177057
1629410400000|2021-08-19 22:00:00|152230.3|151930.3|153088.3|152788.3|154016.7|153922.4|152086.3|151875.9|163697
1629583200000|2021-08-21 22:00:00|153498.6|153148.6|153455.2|153155.2|153516.7|153166.1|153383.7|153028.7|925
1629669600000|2021-08-22 22:00:00|153422.1|153122.1|151381.8|151081.8|153651|153351|151150.9|151057|161332
1629756000000|2021-08-23 22:00:00|151378.5|151078.5|150053.1|149753.1|151752.3|151622.3|149823.3|149690.5|148263
1629842400000|2021-08-24 22:00:00|150068.3|149768.3|149777.9|149477.9|150657|150438.4|149111.6|149021.1|161384
1629928800000|2021-08-25 22:00:00|149794.1|149494.1|149388.7|149088.7|150111.4|150021.4|148867.7|148771.4|159001
1630015200000|2021-08-26 22:00:00|149382.3|149082.3|147391.5|147091.5|149548.3|149407.6|146975.8|146862|145491
1630188000000|2021-08-28 22:00:00|147533|147178|147390.3|147040.3|147540.1|147185.1|147214.2|146859.2|1467
1630274400000|2021-08-29 22:00:00|147388.6|147038.6|146674|146374|147517.4|147417.6|145984.4|145874.2|158264
1630360800000|2021-08-30 22:00:00|146622.5|146322.5|145370.6|145070.6|147020.6|146840.3|144551.1|144427.1|160413
1630447200000|2021-08-31 22:00:00|145367.7|145067.7|144207.2|143907.2|145461.8|145348.8|143724.3|143634.3|155260
1630533600000|2021-09-01 22:00:00|144290.3|143990.3|144552.4|144252.4|144995.9|144905.9|143179.2|143089.2|150746
1630620000000|2021-09-02 22:00:00|144537|144237|143307.7|143007.7|144920.8|144830.8|142548.1|142458.1|161645
1630792800000|2021-09-04 22:00:00|143007.3|142657.3|143064.5|142759.5|143161.2|142806.2|143007.3|142657.3|1256
1630879200000|2021-09-05 22:00:00|143083.4|142778.4|142527.3|142248.8|143774|143645.8|142334.3|142147.6|128546
1630965600000|2021-09-06 22:00:00|142523.9|142250.5|143251.5|142946.5|143622.6|143532.6|142340.6|142178.1|145619
1631052000000|2021-09-07 22:00:00|143260.5|142955.5|142183.7|141878.7|143710.7|143620.7|141674.5|141584.5|166125
1631138400000|2021-09-08 22:00:00|142154.8|141849.8|142457.8|142152.8|142528.3|142438.3|141024.8|140908.8|166198
1631224800000|2021-09-09 22:00:00|142459.1|142154.1|142124|141819|142471.7|142282.8|140674.8|140573.4|157348
1631397600000|2021-09-11 22:00:00|142085.1|141725.1|142236.5|141997|142352.6|142046.3|141950.4|141590.4|1291
1631484000000|2021-09-12 22:00:00|142247.2|142034|141554.5|141254.5|142632.7|142515|141336.7|141115.8|159254
1631570400000|2021-09-13 22:00:00|141561.1|141261.1|143289.1|142989.1|143470.9|143353.8|141310.7|141171.8|169847
1631656800000|2021-09-14 22:00:00|143320.2|143020.2|144385.8|144085.8|144908|144818|142506.3|142396.9|160838
1631743200000|2021-09-15 22:00:00|144395.5|144095.5|145995.1|145695.1|146327.6|146237.6|143895.4|143765.4|168594
1631829600000|2021-09-16 22:00:00|145990.6|145690.6|147891.5|147639.6|148029.4|147810.7|145399|145309|174186
1632002400000|2021-09-18 22:00:00|147596.9|147241.9|147896.3|147546.3|147896.3|147546.3|147541.1|147186.1|161
1632088800000|2021-09-19 22:00:00|147756.5|147406.5|147913.8|147613.8|148663.5|148573.5|147518.3|147313.3|177402
1632175200000|2021-09-20 22:00:00|147931.7|147631.7|148669.4|148369.4|149023|148933|146676.3|146586.3|189262
1632261600000|2021-09-21 22:00:00|148667.4|148367.4|148490.4|148190.4|148917.5|148692.8|146641.8|146511.8|173155
1632348000000|2021-09-22 22:00:00|148535.1|148235.1|147651.1|147351.1|148606.3|148306.3|145741|145611|163663
1632434400000|2021-09-23 22:00:00|147684|147384|149642.4|149342.4|150388.5|150275.7|147523.8|147236.4|160608
1632607200000|2021-09-25 22:00:00|149732.5|149377.5|149767.7|149412.7|149796.4|149441.4|149652.5|149297.5|778
1632693600000|2021-09-26 22:00:00|149757.3|149402.3|149798|149498|151086.7|150984.8|148673.6|148543.6|177067
1632780000000|2021-09-27 22:00:00|149802.1|149502.1|151028.2|150728.2|151741|151651|149201.7|148946.6|156188
1632866400000|2021-09-28 22:00:00|151086.6|150786.6|151938|151638|152318.1|152188.1|149699|149600.1|176434
1632952800000|2021-09-29 22:00:00|151942.7|151642.7|150616.9|150316.9|152586.6|152484.9|149894.3|149780|176391
1633039200000|2021-09-30 22:00:00|150611.1|150311.1|149050.4|148750.4|151541.4|151411.4|148459.1|148348.9|183952
1633212000000|2021-10-02 22:00:00|148830.5|148475.5|148868.5|148568.5|149007|148652|148822.6|148467.6|1092
1633298400000|2021-10-03 22:00:00|148857.4|148557.4|150649.6|150349.6|150810.4|150720.1|148585.7|148339.7|177970
1633384800000|2021-10-04 22:00:00|150630.6|150330.6|150017.3|149717.3|151161.9|151039.6|149593.9|149503.9|169332
1633471200000|2021-10-05 22:00:00|150013|149713|150019.5|149719.5|152021.2|151924|149671|149371|182788
1633557600000|2021-10-06 22:00:00|150026.2|149726.2|149547.7|149247.7|150425|150274.4|148268.2|148178.2|174166
1633644000000|2021-10-07 22:00:00|149560.5|149260.5|149458.7|149158.7|150160.6|150030.6|147930.4|147800.4|152897
1633816800000|2021-10-09 22:00:00|149500.5|149145.5|149528.6|149233.6|149619.2|149324.2|149492.5|149145.5|1298
1633903200000|2021-10-10 22:00:00|149534|149239|150807.3|150512.3|150950.6|150702|149006.7|148916.7|171573
1633989600000|2021-10-11 22:00:00|150857.8|150562.8|149926.4|149626.4|150982.1|150844.2|149157.2|149067.2|156841
1634076000000|2021-10-12 22:00:00|149926.3|149626.3|148048.5|147748.5|149948|149676.5|147928.1|147632.3|178698
1634162400000|2021-10-13 22:00:00|148035.3|147735.3|148000|147700|148378.3|148288.3|147074.4|146984.4|160457
1634248800000|2021-10-14 22:00:00|148008.6|147708.6|146203.1|145906|148236.6|147936.6|146053.8|145849.3|178148
1634421600000|2021-10-16 22:00:00|146485|146130|146430.5|146130.5|146559|146204|146334.6|146017.9|845
1634508000000|2021-10-17 22:00:00|146451.1|146151.1|146829.5|146529.5|148062.6|147972.6|146173|145929|163448
1634594400000|2021-10-18 22:00:00|146854|146554|145422.9|145122.9|146967|146837|145096.8|145006.8|156305
1634680800000|2021-10-19 22:00:00|145389.7|145089.7|144460.6|144160.6|145806.5|145716.5|143586.5|143474.2|170164
1634767200000|2021-10-20 22:00:00|144449.2|144149.2|146953.4|146653.4|147139.2|146924.9|143922|143711.7|175713
1634853600000|2021-10-21 22:00:00|146961.6|146661.6|148354.5|148054.5|148481.5|148380.9|145676.5|145586.5|189905
1635026400000|2021-10-23 22:00:00|148436|148086|148283.8|147983.8|148436|148086|148155.7|147855.7|1079
1635112800000|2021-10-24 22:00:00|148270.5|147970.5|147385.3|147085.3|148937.3|148847.3|146806.5|146716.5|163230
1635199200000|2021-10-25 22:00:00|147367.4|147067.4|148627.6|148327.6|148739.5|148642.1|146575.2|146485.2|167125
1635285600000|2021-10-26 22:00:00|148554.6|148254.6|150878.1|150578.1|151024|150816.2|148214.2|148084.2|191780
1635372000000|2021-10-27 22:00:00|150876.4|150576.4|151401.3|151101.3|151887.2|151797.2|150670.3|150441|175448
1635458400000|2021-10-28 22:00:00|151382.6|151082.6|152674|152374|153332.8|153241.5|151252.7|150978.1|174381
1635631200000|2021-10-30 22:00:00|152442.6|152087.6|152527.1|152227.1|152581.6|152281.6|152292.3|151992.3|5810
1635721200000|2021-10-31 23:00:00|152525|152225|154571.2|154271.2|154646.6|154474.3|152178.5|151948.8|170542
1635807600000|2021-11-01 23:00:00|154572.5|154272.5|154452.7|154152.7|154981.1|154863.4|153553.1|153463.1|166832
1635894000000|2021-11-02 23:00:00|154453.1|154153.1|152895|152595|154975.1|154885.1|152399.2|152161.8|173141
1635980400000|2021-11-03 23:00:00|152959.6|152659.6|152323.8|152023.8|153562.2|153432.2|151471.9|151370.1|166190
1636066800000|2021-11-04 23:00:00|152316.7|152016.7|150567|150267|153172.6|153073.4|150235.5|150105.5|158979
1636239600000|2021-11-06 23:00:00|150709.9|150409.9|150799.8|150499.8|150856.4|150551.4|150692|150387|558
1636326000000|2021-11-07 23:00:00|150981|150681|149281.8|148981.8|150981|150726|149024.5|148920|157003
1636412400000|2021-11-08 23:00:00|149270.8|148970.8|150870.3|150570.3|151182.2|151071|148678.4|148588.4|167072
1636498800000|2021-11-09 23:00:00|150765|150465|154460.6|154160.6|154766.5|154614.5|150401.4|150214.5|175287
1636585200000|2021-11-10 23:00:00|154458.8|154158.8|153437.5|153137.5|154976.7|154803.6|151929.6|151799.6|154307
1636671600000|2021-11-11 23:00:00|153418.4|153118.4|153559.1|153259.1|153843.3|153650.2|152339.9|152228.6|160339
1636844400000|2021-11-13 23:00:00|153738.4|153438.4|153738.4|153438.4|153738.4|153438.4|153738.4|153438.4|1
1636930800000|2021-11-14 23:00:00|153577.3|153277.3|152745|152445|153793.3|153535.9|151573.4|151477.3|136438
1637017200000|2021-11-15 23:00:00|152723.2|152423.2|155262.7|154962.7|155653.7|155535.2|151928.4|151736.6|174238
1637103600000|2021-11-16 23:00:00|155263.5|154963.5|155150.5|154850.5|155914.6|155733.5|154514.8|154412.4|158974
1637190000000|2021-11-17 23:00:00|155148.3|154848.3|156550.9|156250.9|157733.3|157603.3|154559.5|154441.8|152831
1637276400000|2021-11-18 23:00:00|156520.8|156220.8|157617.2|157317.2|157931.2|157801.2|155442.9|155312.9|169489
1637449200000|2021-11-20 23:00:00|157529.6|157174.6|157308|157008|157583.2|157228.2|157304.9|156992.9|183
1637535600000|2021-11-21 23:00:00|157338.9|157038.9|158691.2|158391.2|158735.3|158539|156945.9|156838.9|167712
1637622000000|2021-11-22 23:00:00|158685.6|158385.6|158525.6|158225.6|159434.4|159342|157666.8|157555|165736
1637708400000|2021-11-23 23:00:00|158511|158211|158999.6|158699.6|159829.2|159707.6|158087.2|157990|151666
1637794800000|2021-11-24 23:00:00|158991.4|158691.4|160459|160159|160546.5|160360.1|158196.9|158081.5|132514
1637881200000|2021-11-25 23:00:00|160452.8|160152.8|162991.6|162691.6|163776.6|163619.9|160301.7|160001.7|176896
1638054000000|2021-11-27 23:00:00|161854.3|161499.3|162568.6|162268.6|162642.3|162342.3|161553.1|161253.1|3067
1638140400000|2021-11-28 23:00:00|162570.8|162270.8|161521.7|161221.7|162604.1|162304.1|160786.6|160575.4|170856
1638226800000|2021-11-29 23:00:00|161490.7|161190.7|159229.4|158929.4|162596|162437|158569|158479|182258
1638313200000|2021-11-30 23:00:00|159254.3|158954.3|160571.3|160271.3|160641.1|160502.7|157418|157328|191148
1638399600000|2021-12-01 23:00:00|160611.2|160311.2|159563.7|159263.7|160679.2|160494.2|157767.9|157677.9|197042
1638486000000|2021-12-02 23:00:00|159562.3|159262.3|160978.2|160678.2|161526.6|161436.6|158033.7|157821.4|185325
1638658800000|2021-12-04 23:00:00|161161.5|160806.5|160885.7|160585.7|161212.5|160857.5|160745.6|160445.6|1667
1638745200000|2021-12-05 23:00:00|160883.7|160583.7|159337.5|159037.5|160945.9|160760.6|158352.4|158262.4|160440
1638831600000|2021-12-06 23:00:00|159218|158918|158984.8|158684.8|160440.8|160350.8|158436.2|158282|168692
1638918000000|2021-12-07 23:00:00|159123.5|158823.5|157433.4|157133.4|159123.5|158823.5|156746|156656|152041
1639004400000|2021-12-08 23:00:00|157343.8|157043.8|159648.9|159348.9|160155.3|160065.3|156973.1|156673.1|159296
1639090800000|2021-12-09 23:00:00|159634.8|159334.8|159868.8|159568.8|160938.4|160848.4|158742.7|158580.1|148301
1639263600000|2021-12-11 23:00:00|159927.7|159572.7|159775.1|159475.1|160003.1|159703.1|159640.8|159447.9|1094
1639350000000|2021-12-12 23:00:00|159775.9|159475.9|160277|159977|160711.2|160621.2|158726.2|158636.2|165027
1639436400000|2021-12-13 23:00:00|160276.2|159976.2|161377.7|161077.7|161760.9|161670.9|159907.6|159753.5|198692
1639522800000|2021-12-14 23:00:00|161307.4|161007.4|160060.5|159760.5|162818.9|162626.9|159560|159305.7|186333
1639609200000|2021-12-15 23:00:00|160071.9|159771.9|159533.3|159233.3|160500|160319.5|159044.7|158924.3|186357
1639695600000|2021-12-16 23:00:00|159514.2|159214.2|159368.8|159068.8|159900.8|159617.4|158059.7|157969.7|186842
1639868400000|2021-12-18 23:00:00|159313.6|158963.6|159422.6|159122.6|159540.6|159240.6|158927.1|158572.1|548
1639954800000|2021-12-19 23:00:00|159410.6|159110.6|157939.2|157639.2|159728.5|159598.5|157356.2|157264.1|198786
1640041200000|2021-12-20 23:00:00|157914.1|157614.1|158641.3|158341.3|159020.9|158930.9|157665|157520.5|177870
1640127600000|2021-12-21 23:00:00|158590.7|158290.7|157465.3|157165.3|159311.5|159129.2|156814.3|156684.3|171083
1640214000000|2021-12-22 23:00:00|157446.6|157146.6|156702.8|156402.8|158227.1|158137.1|156208.8|156117.7|161710
1640300400000|2021-12-23 23:00:00|156695.3|156395.3|155524|155224|156949.3|156714.9|155173.5|155027.9|75357
1640473200000|2021-12-25 23:00:00|155902.8|155547.8|155701.7|155401.7|155904.6|155574.3|155197.4|154897.4|683
1640559600000|2021-12-26 23:00:00|155676.1|155376.1|155573.5|155273.5|155977|155677|155049.7|154940|143252
1640646000000|2021-12-27 23:00:00|155529.9|155229.9|157863.2|157563.2|158419|158329|155255|155124.7|158122
1640732400000|2021-12-28 23:00:00|157804.1|157504.1|159454|159154|159771.1|159681.1|157228.8|156964.3|149580
1640818800000|2021-12-29 23:00:00|159464.5|159164.5|159352.2|159052.2|160291|160201|158879.7|158789.7|159017
1640905200000|2021-12-30 23:00:00|159425.5|159125.5|159556.6|159256.6|160023.8|159913|158800.5|158679.4|131723
1641078000000|2022-01-01 23:00:00|159903|159548|160068.9|159768.9|160166|159866|159638.1|159338.1|153
1641164400000|2022-01-02 23:00:00|159319.8|159019.8|158927.4|158627.4|159956.5|159736.2|157688.3|157573.8|158112
1641250800000|2022-01-03 23:00:00|158930.5|158630.5|160012.5|159712.5|160823.8|160726.3|158165.6|157970.7|158043
1641337200000|2022-01-04 23:00:00|160536.5|160236.5|158948.8|158648.8|160728.8|160536.6|157140|157050|161674
1641423600000|2022-01-05 23:00:00|159077.1|158777.1|157542.6|157242.6|159975.2|159845.2|156722.4|156592.5|175784
1641510000000|2022-01-06 23:00:00|157531.8|157231.8|155953.7|155653.7|157950.5|157820.5|155618.5|155508|172817
1641682800000|2022-01-08 23:00:00|156013.5|155663.5|156313.7|156013.7|156401.4|156101.4|155910.5|155585.5|1812
1641769200000|2022-01-09 23:00:00|156315.4|156015.4|156924.1|156624.1|157454.8|157364.8|155724.6|155519.5|168490
1641855600000|2022-01-10 23:00:00|156924.5|156624.5|155556.4|155256.4|157044.7|156848.3|155167.4|155032.5|159671
1641942000000|2022-01-11 23:00:00|155552.3|155252.3|153352.4|153052.4|155629.7|155510.5|152979.4|152876.8|149994
1642028400000|2022-01-12 23:00:00|153349.9|153049.9|154388.7|154088.7|154483.9|154393.9|152674.5|152584.5|156093
1642114800000|2022-01-13 23:00:00|154389.2|154089.2|153886.8|153586.8|154612.1|154431.6|152735.3|152645.3|166577
1642287600000|2022-01-15 23:00:00|154072.7|153722.7|153618.3|153318.3|154209.2|153879.2|153534.9|153234.9|1283
1642374000000|2022-01-16 23:00:00|153606.2|153306.2|154079.6|153779.6|154595.9|154505.9|153525.7|153225.7|137152
1642460400000|2022-01-17 23:00:00|154080.9|153780.9|155358.4|155058.4|155772.6|155682.6|153727.1|153500.3|173351
1642546800000|2022-01-18 23:00:00|155364.4|155064.4|153468.9|153168.9|155597.8|155297.8|152805|152715|177072
1642633200000|2022-01-19 23:00:00|153468.1|153168.1|152408|152108|153589.5|153417.5|151036.2|150946.2|178009
1642719600000|2022-01-20 23:00:00|152425.1|152125.1|151237.7|150937.7|152962.9|152662.9|150702.7|150576|176790
1642892400000|2022-01-22 23:00:00|151271.6|150916.6|151209.6|150909.6|151479.5|151124.5|151045.5|150745.5|1399
1642978800000|2022-01-23 23:00:00|151210.5|150910.5|152677.9|152377.9|154007.2|153917.2|150913.6|150682.6|187886
1643065200000|2022-01-24 23:00:00|152679.3|152379.3|152710.1|152410.1|153766.1|153611.2|152157.1|152043.6|202564
1643151600000|2022-01-25 23:00:00|152730.4|152433.6|153383.5|153041.5|153739.1|153606.7|151256.9|151166.9|177069
1643238000000|2022-01-26 23:00:00|153387.1|153045.1|154917.6|154575.6|155392.8|155289.9|152170.5|152080.5|199828
1643324400000|2022-01-27 23:00:00|154919.8|154577.8|156147|155827|157087.2|156997.2|154307.1|154059.4|184971
1643497200000|2022-01-29 23:00:00|156340.2|155943.2|156283.3|155941.3|156468.8|156103.5|156168.5|155826.5|1144
1643583600000|2022-01-30 23:00:00|156282|155940|154051.3|153709.3|156564.8|156233|153320.7|153190.7|170238
1643670000000|2022-01-31 23:00:00|154042.9|153700.9|152941.1|152599.1|154352.5|154165.9|152101.9|152011.9|192742
1643756400000|2022-02-01 23:00:00|152927.4|152585.4|153522.4|153180.4|154047.1|153957.1|152212.4|152105.1|163694
1643842800000|2022-02-02 23:00:00|153527|153185|152813|152471|154073.9|153959.4|152448.2|152313.5|177994
1643929200000|2022-02-03 23:00:00|152810.8|152468.8|154793.9|154451.9|155362.2|155272.2|152353.5|152166.3|168079
1644102000000|2022-02-05 23:00:00|154736.9|154339.9|154775.2|154433.2|154879.2|154537.2|154589.4|154192.4|1377
1644188400000|2022-02-06 23:00:00|154787.2|154445.2|155298.7|154956.7|155583|155493|154046.9|153943.4|170739
1644274800000|2022-02-07 23:00:00|155288.6|154946.6|153739.5|153397.5|155936.6|155821|153488.1|153332.1|169544
1644361200000|2022-02-08 23:00:00|153729.1|153387.1|152278.1|151936.1|153923.8|153805|151740.5|151650.5|149399
1644447600000|2022-02-09 23:00:00|152263.5|151921.5|151860.9|151518.9|152701.9|152589.2|149852.6|149762.6|173567
1644534000000|2022-02-10 23:00:00|151847.1|151517.2|152335.1|152002.1|152850.7|152654.3|150649.1|150559.1|177352
1644706800000|2022-02-12 23:00:00|152311.4|151919.4|152373.2|152031.2|152399.4|152057.4|152026.3|151684.3|1196
1644793200000|2022-02-13 23:00:00|152372.8|152030.8|151461.9|151119.9|152895.9|152805.9|150949.5|150859.5|170794
1644879600000|2022-02-14 23:00:00|151453.9|151111.9|151229.4|150887.4|152540.4|152423.3|149977.2|149882.2|164916
1644966000000|2022-02-15 23:00:00|151228.8|150886.8|150050.6|149920.6|151595.5|151505.5|149852.5|149723.7|204298
1645052400000|2022-02-16 23:00:00|150053.7|149923.7|150178|149836|151113|150983|149177.3|149087.3|220283
1645138800000|2022-02-17 23:00:00|150166.7|149824.7|151392.9|151050.9|151811.6|151721.6|149375.3|149285.3|209570
1645311600000|2022-02-19 23:00:00|151614.6|151217.6|151589.5|151247.5|151745.5|151407.7|151444.5|151067.5|2310
1645398000000|2022-02-20 23:00:00|151635.5|151293.5|151716.8|151374.8|152084.6|151978.1|150478.9|150348.9|154675
1645484400000|2022-02-21 23:00:00|151716|151374|150771.8|150429.8|152346.3|152256.3|150209.4|150119.4|232527
1645570800000|2022-02-22 23:00:00|150769|150427|151289|151159|151636.7|151323.7|149793.6|149703.6|199190
1645657200000|2022-02-23 23:00:00|151288.8|151158.8|153854.1|153512.1|155405.3|155275.3|151270.2|151053.1|258386
1645743600000|2022-02-24 23:00:00|153863.3|153521.3|151621.1|151279.1|154231.1|153889.1|151112.9|151008.3|235014
1645916400000|2022-02-26 23:00:00|154742.3|154345.3|153572|153225|155260.5|154863.5|153468.3|153121.3|2271
1646002800000|2022-02-27 23:00:00|153513|153166|153772|153430|155005.5|154897.7|153171.6|153041.6|239065
1646089200000|2022-02-28 23:00:00|153779.3|153437.3|154244.8|153902.8|155008.4|154918.4|152588.1|152488.1|219313
1646175600000|2022-03-01 23:00:00|154243.6|153901.6|153437.5|153095.5|155678.3|155588.3|152956.2|152859.5|183082
1646262000000|2022-03-02 23:00:00|153440.8|153098.8|152161.6|151819.6|154090.8|153817.6|151621|151531|171470
1646348400000|2022-03-03 23:00:00|152154.3|151812.3|153228.4|152886.4|155026.2|154896.2|152014.6|151765.9|202276
1646521200000|2022-03-05 23:00:00|153439.1|153047.1|153414.1|153072.1|153439.1|153072.1|153414.1|153047.1|2
1646607600000|2022-03-06 23:00:00|153732.5|153390.5|153691.2|153349.2|154767.7|154649.7|152560.9|152470.9|193007
1646694000000|2022-03-07 23:00:00|153683.5|153341.5|152940.4|152598.4|154082|153952|152142.7|152022.7|236739
1646780400000|2022-03-08 23:00:00|153058.1|152716.1|150202.6|149866.2|153327.2|152985.2|149832|149742|224901
1646866800000|2022-03-09 23:00:00|150201.8|149859.8|150688.7|150346.7|151706.5|151616.5|150093|149823.8|228037
1646953200000|2022-03-10 23:00:00|150682.9|150340.9|150525.2|150183.2|151273.2|151183.2|149762.1|149672.1|226560
1647126000000|2022-03-12 23:00:00|150671.9|150274.9|150557.6|150215.6|150807.5|150410.5|150519.6|150168.2|1480
1647212400000|2022-03-13 23:00:00|150585.4|150243.4|151495.9|151153.9|151561.1|151323.6|150201.2|149895.8|191442
1647298800000|2022-03-14 23:00:00|151564.7|151222.7|151147.2|150805.2|151877.6|151787.6|150634.3|150544.3|224298
1647385200000|2022-03-15 23:00:00|151138.7|150796.7|149394.6|149052.6|151558.4|151296.2|149150.4|148984|215558
1647471600000|2022-03-16 23:00:00|149391.1|149058.7|149351.4|149009.4|149889.8|149799.8|148583.7|148493.7|207360
1647558000000|2022-03-17 23:00:00|149350.5|149008.5|149849.2|149507.2|150348|150258|149114.5|148976.5|200930
1647730800000|2022-03-19 23:00:00|149843|149446|149796.8|149454.8|149930.2|149553.8|149548.9|149151.9|2100
1647817200000|2022-03-20 23:00:00|149801.2|149459.2|149623|149281|150256|150077.7|148796.2|148706.2|167183
1647903600000|2022-03-21 23:00:00|149623.7|149281.7|148361.6|148019.6|150082.9|149933.2|147879.4|147789.4|197886
1647990000000|2022-03-22 23:00:00|148362.2|148020.2|147770.2|147428.2|148412.3|148322.3|147408.3|147318.3|202244
1648076400000|2022-03-23 23:00:00|147770.6|147428.6|145368|145058.8|147988.6|147898.6|145200.1|144964.8|197879
1648162800000|2022-03-24 23:00:00|145375.2|145057.1|145630.1|145301.6|146245|146155|144895.4|144774.7|193097
1647730800000|2022-03-19 23:00:00|149843|149446|149796.8|149454.8|149930.2|149553.8|149548.9|149151.9|2100
1647817200000|2022-03-20 23:00:00|149801.2|149459.2|149623|149281|150256|150077.7|148796.2|148706.2|167183
1647903600000|2022-03-21 23:00:00|149623.7|149281.7|148361.6|148019.6|150082.9|149933.2|147879.4|147789.4|197886
1647990000000|2022-03-22 23:00:00|148362.2|148020.2|147770.2|147428.2|148412.3|148322.3|147408.3|147318.3|202244
1648076400000|2022-03-23 23:00:00|147770.6|147428.6|145368|145058.8|147988.6|147898.6|145200.1|144964.8|197879
1648162800000|2022-03-24 23:00:00|145375.2|145057.1|145630.1|145301.6|146245|146155|144895.4|144774.7|193097
1648335600000|2022-03-26 23:00:00|145738.1|145341.1|145662.2|145320.2|145853.7|145456.7|145546.4|145165|1345
1648418400000|2022-03-27 22:00:00|145640.2|145298.2|146846|146539.6|147428.5|147338.5|145079.5|144988.2|208659
1648504800000|2022-03-28 22:00:00|146862.8|146534.5|145411.3|145069.3|147307.9|147217.4|145044.8|144918.7|196135
1648591200000|2022-03-29 22:00:00|145435.9|145093.9|145079.4|144737.4|145575.1|145395.9|144360.4|144270.4|195879
1648677600000|2022-03-30 22:00:00|145065.6|144723.6|146289.3|145947.3|146537.4|146428.2|144069.9|143955.4|202949
1648764000000|2022-03-31 22:00:00|146268.5|145926.5|146545.5|146203.5|147098.8|147008.8|145379.6|145273.6|198339
1648936800000|2022-04-02 22:00:00|147024|146627|146886.4|146544.4|147089|146747|146669|146327|1248
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146104.9|145762.9|147007.4|146665.4|145677.7|145587.7|180258
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|147082.5|146740.5|147132.8|146921.4|145189.4|145099.4|200953
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|146995|146730|147779.5|147649.5|146088.1|145998.1|199182
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147651.2|147309.2|148181.3|148091.3|146569.4|146479.4|189136
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|146543.2|146413.2|147817.1|147666.2|146296.7|146166.7|168747
1648936800000|2022-04-02 22:00:00|147024|146627|146886.4|146544.4|147089|146747|146669|146327|1248
1649023200000|2022-04-03 22:00:00|146856.1|146514.1|146104.9|145762.9|147007.4|146665.4|145677.7|145587.7|180258
1649109600000|2022-04-04 22:00:00|146064.6|145722.6|147082.5|146740.5|147132.8|146921.4|145189.4|145099.4|200953
1649196000000|2022-04-05 22:00:00|147069.2|146727.2|146995|146730|147779.5|147649.5|146088.1|145998.1|199182
1649282400000|2022-04-06 22:00:00|147042.6|146702.7|147651.2|147309.2|148181.3|148091.3|146569.4|146479.4|189136
1649368800000|2022-04-07 22:00:00|147655.7|147313.7|146543.2|146413.2|147817.1|147666.2|146296.7|146166.7|168747
1649541600000|2022-04-09 22:00:00|146462.2|146131.5|146716|146374|146909.8|146512.8|146462.2|146131.5|1272
1649628000000|2022-04-10 22:00:00|146714.5|146372.5|145960.4|145618.4|146983.1|146885.6|145608|145498.1|178624
1649714400000|2022-04-11 22:00:00|145987.1|145645.1|145353.3|145011.3|146149.4|145964.1|144606.7|144516.7|202648
1649800800000|2022-04-12 22:00:00|145416.6|145074.6|145650.4|145308.4|145961.6|145871.6|144503.1|144413.1|199073
1649887200000|2022-04-13 22:00:00|145652.4|145310.4|146809.3|146467.3|147525.1|147435.1|145166.5|144960.8|206267
1649973600000|2022-04-14 22:00:00|146823.7|146481.7|146566.2|146224.2|146981.9|146684.6|146247.7|145905.7|109403
1650146400000|2022-04-16 22:00:00|146605.7|146213.7|146719.4|146377.4|146746|146404|146499.2|146157.2|185
1650232800000|2022-04-17 22:00:00|146659.2|146317.2|146960.3|146618.3|147345|147228.4|146014|145924|143808
1650319200000|2022-04-18 22:00:00|146966.9|146624.9|149703.6|149361.6|150095.6|149973.5|146739.8|146397.8|196038
1650405600000|2022-04-19 22:00:00|149704.3|149362.3|150676.6|150334.6|151073|150983|149344.5|149190.1|202187
1650492000000|2022-04-20 22:00:00|150677.7|150335.7|153935.9|153593.9|154296.9|154206.9|150309.1|150136.4|201415
1650578400000|2022-04-21 22:00:00|153961.5|153619.5|156316.2|155974.2|156872.9|156765.9|153788.1|153547|198424
1650751200000|2022-04-23 22:00:00|156096.1|155699.1|156139.3|155797.3|156220.8|155878.8|155972|155630|1248
1650837600000|2022-04-24 22:00:00|156122.1|155780.1|157063.6|156721.6|158006.8|157916.8|155899.8|155598.2|212460
1650924000000|2022-04-25 22:00:00|157049.9|156707.9|158563.7|158221.7|158972.8|158637.7|156346.5|156256.5|206393
1651010400000|2022-04-26 22:00:00|158562.9|158220.9|158983.9|158641.9|159948.2|159858.2|157748|157658|192542
1651096800000|2022-04-27 22:00:00|158947.6|158605.6|160329.4|159987.4|161382.3|161292.3|158503.5|158408|209344
1651183200000|2022-04-28 22:00:00|159946.3|159604.3|158194.3|158064.3|160504.8|160162.8|157258.6|157128.6|207398
1651356000000|2022-04-30 22:00:00|158331|157939|158191.3|157849.3|158331|157964|157981.9|157639.9|56
1651442400000|2022-05-01 22:00:00|158020.5|157678.5|161176.8|160834.8|162036.9|161922.7|157607.4|157487.9|195790
1651528800000|2022-05-02 22:00:00|161197.7|160855.7|158024.5|157682.5|161575.9|161434.5|157546.9|157456.9|172728
1651615200000|2022-05-03 22:00:00|158029.8|157687.8|154764.4|154422.4|158811.8|158721.8|154172.9|154042.9|161123
1651701600000|2022-05-04 22:00:00|154738.3|154396.3|160088.1|159746.1|160876.8|160746.8|154407.3|154256.4|215569
1651788000000|2022-05-05 22:00:00|160068.9|159726.9|160042.2|159700.2|161861.6|161731.6|158943.5|158813.5|218341
1651960800000|2022-05-07 22:00:00|160022|159630|160233.3|159891.3|160734.4|160392.4|160022|159630|645
1652047200000|2022-05-08 22:00:00|160556.7|160214.7|162442|162100|162769.9|162656.9|160165.9|159823.9|216653
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|161362.5|161272.5|162759.6|162602.6|160599.5|160509.5|210605
1651356000000|2022-04-30 22:00:00|158331|157939|158191.3|157849.3|158331|157964|157981.9|157639.9|56
1651442400000|2022-05-01 22:00:00|158020.5|157678.5|161176.8|160834.8|162036.9|161922.7|157607.4|157487.9|195790
1651528800000|2022-05-02 22:00:00|161197.7|160855.7|158024.5|157682.5|161575.9|161434.5|157546.9|157456.9|172728
1651615200000|2022-05-03 22:00:00|158029.8|157687.8|154764.4|154422.4|158811.8|158721.8|154172.9|154042.9|161123
1651701600000|2022-05-04 22:00:00|154738.3|154396.3|160088.1|159746.1|160876.8|160746.8|154407.3|154256.4|215569
1651788000000|2022-05-05 22:00:00|160068.9|159726.9|160042.2|159700.2|161861.6|161731.6|158943.5|158813.5|218341
1651960800000|2022-05-07 22:00:00|160022|159630|160233.3|159891.3|160734.4|160392.4|160022|159630|645
1652047200000|2022-05-08 22:00:00|160556.7|160214.7|162442|162100|162769.9|162656.9|160165.9|159823.9|216653
1652133600000|2022-05-09 22:00:00|162440.3|162098.3|161362.5|161272.5|162759.6|162602.6|160599.5|160509.5|210605
1652220000000|2022-05-10 22:00:00|161617.9|161275.9|161047.7|160705.7|162134|161797.7|159905.7|159815.7|202127
1652306400000|2022-05-11 22:00:00|161082.3|160740.3|161162.5|160820.5|162728.3|162638.3|160647.2|160481.4|204346
1652392800000|2022-05-12 22:00:00|161246.5|160904.5|161839.3|161497.3|162933.1|162843.1|159855.9|159739.2|195939
1652565600000|2022-05-14 22:00:00|162267.1|161870.1|161829.6|161487.6|162267.1|161893.2|161681.2|161339.2|372
1652652000000|2022-05-15 22:00:00|161822.1|161480.1|162020.3|161678.3|163289|163199|161335.8|161210.9|190171
1652738400000|2022-05-16 22:00:00|162031.6|161689.6|159289.1|158947.1|162117.9|161775.9|158957.1|158827.1|189713
1652824800000|2022-05-17 22:00:00|159281.6|158939.6|160921.5|160579.5|161106.2|160987.6|158881.2|158761.8|185294
1652911200000|2022-05-18 22:00:00|160913.2|160571.2|158482.4|158140.4|161090.5|160803.6|157731.6|157617.6|215966
1652997600000|2022-05-19 22:00:00|158626.9|158284.9|158715.4|158373.4|159502.5|159388.8|157996.5|157877.8|195073
1653170400000|2022-05-21 22:00:00|158619|158227|158826|158484|158970.1|158628.1|158594|158227|15
1653256800000|2022-05-22 22:00:00|158934.7|158592.7|157769.7|157427.7|158999.9|158670.6|156406.6|156316.6|179414
1653343200000|2022-05-23 22:00:00|157770.6|157428.6|156765.2|156423.2|158604.1|158496.7|156278.2|156188.2|185216
1653429600000|2022-05-24 22:00:00|156695.4|156353.4|157433.3|157091.3|157851|157744.7|155670.5|155580.5|203125
1653516000000|2022-05-25 22:00:00|157434.3|157092.3|157377.5|157035.5|158702.4|158612.4|156965.1|156753|197807
1653602400000|2022-05-26 22:00:00|157367.1|157025.1|156209.3|155882.1|157554.4|157391.2|155395|155305|184135
1652565600000|2022-05-14 22:00:00|162267.1|161870.1|161829.6|161487.6|162267.1|161893.2|161681.2|161339.2|372
1652652000000|2022-05-15 22:00:00|161822.1|161480.1|162020.3|161678.3|163289|163199|161335.8|161210.9|190171
1652738400000|2022-05-16 22:00:00|162031.6|161689.6|159289.1|158947.1|162117.9|161775.9|158957.1|158827.1|189713
1652824800000|2022-05-17 22:00:00|159281.6|158939.6|160921.5|160579.5|161106.2|160987.6|158881.2|158761.8|185294
1652911200000|2022-05-18 22:00:00|160913.2|160571.2|158482.4|158140.4|161090.5|160803.6|157731.6|157617.6|215966
1652997600000|2022-05-19 22:00:00|158626.9|158284.9|158715.4|158373.4|159502.5|159388.8|157996.5|157877.8|195073
1653170400000|2022-05-21 22:00:00|158619|158227|158826|158484|158970.1|158628.1|158594|158227|15
1653256800000|2022-05-22 22:00:00|158934.7|158592.7|157769.7|157427.7|158999.9|158670.6|156406.6|156316.6|179414
1653343200000|2022-05-23 22:00:00|157770.6|157428.6|156765.2|156423.2|158604.1|158496.7|156278.2|156188.2|185216
1653429600000|2022-05-24 22:00:00|156695.4|156353.4|157433.3|157091.3|157851|157744.7|155670.5|155580.5|203125
1653516000000|2022-05-25 22:00:00|157434.3|157092.3|157377.5|157035.5|158702.4|158612.4|156965.1|156753|197807
1653602400000|2022-05-26 22:00:00|157367.1|157025.1|156209.3|155882.1|157554.4|157391.2|155395|155305|184135
1653775200000|2022-05-28 22:00:00|156201|155805.7|156158.9|155824.5|156428.2|156086.2|156018.6|155676.6|1421
1653861600000|2022-05-29 22:00:00|156130.5|155788.5|155025.5|154683.5|156259|156032.7|154535.5|154445.5|157242
1653948000000|2022-05-30 22:00:00|155009.9|154667.9|156528.7|156186.7|156939.9|156791.4|154838.6|154554.8|194320
1654034400000|2022-05-31 22:00:00|156527.6|156185.6|155894|155552|157117.3|156999.7|154874.4|154784.4|199074
1654120800000|2022-06-01 22:00:00|155918.9|155576.9|154958.8|154616.8|156428|156254.1|154544.8|154396.7|173899
1654207200000|2022-06-02 22:00:00|154998.1|154656.1|155551|155421|155805.9|155715.9|153844.3|153734.4|159042
1654380000000|2022-06-04 22:00:00|155710.5|155318.5|155685.5|155343.5|155710.5|155343.5|155685.5|155318.5|2
1654466400000|2022-06-05 22:00:00|155624.5|155282.5|154420.6|154078.6|155748.5|155448.9|153033.5|152943.5|168100
1654552800000|2022-06-06 22:00:00|154424.4|154082.4|154054.5|153712.5|155551.4|155461.4|153358.2|153247.6|219268
1654639200000|2022-06-07 22:00:00|154117|153775|153060.5|152718.5|154535.2|154372.5|152639.2|152528.6|180954
1654725600000|2022-06-08 22:00:00|153061.7|152719.7|155217.6|154875.6|155396|155145.8|151724.7|151634.7|188707
1654812000000|2022-06-09 22:00:00|155176.7|154834.7|158904.1|158562.1|159242.8|159152.8|154056.7|153966.7|196024
1654984800000|2022-06-11 22:00:00|158739.7|158347.7|159043.8|158701.8|159129.9|158787.9|158426|158145.4|311
1655071200000|2022-06-12 22:00:00|159054.4|158712.4|161408.7|161066.7|161915.6|161825.6|158502.4|158160.4|210939
1655157600000|2022-06-13 22:00:00|161430.5|161088.5|160662|160320|161821.5|161526.3|159788.7|159658.7|229801
1655244000000|2022-06-14 22:00:00|160588.5|160246.5|158161.5|157819.5|160971.5|160881.5|157239.6|157091.1|212692
1655330400000|2022-06-15 22:00:00|158218.6|157876.6|160348.6|160006.6|161082.3|160992.3|157611.2|157416.1|238441
1655416800000|2022-06-16 22:00:00|160352.7|160010.7|160379.5|160249.5|160619.8|160489.8|158608.8|158518.8|218005
1655589600000|2022-06-18 22:00:00|160179.1|159782.1|160216.9|159874.9|160553.7|160156.7|160027.7|159658.2|1491
1655676000000|2022-06-19 22:00:00|160214.9|159872.9|160503.7|160161.7|160990.6|160859.8|159525.4|159411.6|179062
1655762400000|2022-06-20 22:00:00|160486.7|160144.7|159356.4|159014.4|160736.8|160567.9|158301.8|158211.8|199349
1655848800000|2022-06-21 22:00:00|159364.1|159022.1|159379.9|159037.9|160656.7|160566.7|158587.8|158497.8|202195
1655935200000|2022-06-22 22:00:00|159343.8|159001.8|159919.5|159577.5|160555.6|160465.6|159172.3|158911|195715
1656021600000|2022-06-23 22:00:00|159772.6|159430.6|158131.5|158001.5|160077.5|159786.3|157614.3|157524.3|178111
1656194400000|2022-06-25 22:00:00|158249.7|157852.7|158147.3|157805.3|158342.8|157940.8|158046.1|157644.1|1151
1656280800000|2022-06-26 22:00:00|158141.1|157799.1|158730.7|158388.7|159314.9|159224.9|157710.2|157620.2|151506
1656367200000|2022-06-27 22:00:00|158738.7|158396.7|160740.3|160398.3|161050.6|160942.9|158156.4|158026.4|198087
1656453600000|2022-06-28 22:00:00|160913.1|160571.1|162466|162124|163020.5|162930.5|160347.1|160151|188213
1656540000000|2022-06-29 22:00:00|162610.3|162268.3|162991.9|162649.9|164795.6|164704.8|161790.4|161700.4|206222
1656626400000|2022-06-30 22:00:00|163005|162663|163445.5|163315.5|165022.2|164932.2|162878.4|162611.1|205872
1656799200000|2022-07-02 22:00:00|163167.4|162987.4|163374.8|163032.8|163405.8|163063.8|163155.5|162900.8|1114
1656885600000|2022-07-03 22:00:00|163347.7|163005.7|163631.4|163289.4|163994.1|163658.7|162394.7|162304.7|164532
1656972000000|2022-07-04 22:00:00|163645.8|163303.8|165600.1|165258.1|166221.2|166024.3|162247.9|162157.9|205854
1657058400000|2022-07-05 22:00:00|165602.3|165260.3|168205.1|167863.1|168673.2|168561.2|165219.2|165074.2|218733
1657144800000|2022-07-06 22:00:00|168199.6|167857.6|167421.8|167079.8|168639.8|168549.8|166817.2|166714.9|171065
1657231200000|2022-07-07 22:00:00|167412.5|167070.5|168968.3|168626.3|169758.4|169603.5|166934.4|166746.7|207856
1657404000000|2022-07-09 22:00:00|168725.3|168328.3|168844|168502|169033.3|168691.3|168684.4|168328.3|2416
1657490400000|2022-07-10 22:00:00|168841.9|168499.9|170878.2|170536.2|171315.3|171225.3|168529.7|168295.7|149506
1657576800000|2022-07-11 22:00:00|170879.8|170537.8|170120.3|169778.3|171938.8|171848.8|169463.4|169373.4|190074
1657663200000|2022-07-12 22:00:00|170191.7|169849.7|169193.1|168851.1|171846.9|171730.4|168632.6|168542.6|205787
1657749600000|2022-07-13 22:00:00|169447.9|169105.9|171987.6|171645.6|173123|173025.1|169270.8|168928.8|219890
1657836000000|2022-07-14 22:00:00|171981.8|171639.8|170807|170677|172909.2|172793.8|170493.5|170320|207750
1658008800000|2022-07-16 22:00:00|171075.9|170707.5|170966.2|170624.2|171326.7|170984.7|170951.8|170576.5|664
1658095200000|2022-07-17 22:00:00|171021.7|170679.7|171068.4|170726.4|171885|171795|169710.3|169620.3|175430
1658181600000|2022-07-18 22:00:00|171079.7|170737.7|171056|170714|171656.5|171529.3|169581.6|169491.6|192294
1658268000000|2022-07-19 22:00:00|171048.6|170706.6|171580.3|171238.3|172000|171910|170396.2|170306.2|190494
1658354400000|2022-07-20 22:00:00|171554.3|171212.3|170686.5|170344.5|172645.3|172555.3|170022.2|169932.2|201797
1658440800000|2022-07-21 22:00:00|170634.3|170292.3|168558.1|168216.1|170997.7|170907.7|167902.6|167812.6|177688
1658613600000|2022-07-23 22:00:00|168427|168030|168466.5|168124.5|168500.5|168158.5|168383.1|168029|70
1658700000000|2022-07-24 22:00:00|168493.4|168151.4|168116.6|167774.6|169018.3|168863.3|167178.9|167088.9|195109
1658786400000|2022-07-25 22:00:00|168130.7|167788.7|169340.6|168998.6|169791.5|169701.5|166911.1|166821.1|185699
1658872800000|2022-07-26 22:00:00|169281.1|168939.1|167281.4|166939.4|169523.1|169298.5|166619|166512|187865
1658959200000|2022-07-27 22:00:00|167156.9|166814.9|165379.3|165037.3|168339.8|168248.5|164853.5|164669.3|201656
1659045600000|2022-07-28 22:00:00|165337.8|164995.8|166170.5|165828.5|166835.9|166745.9|163947.2|163857.2|185665
1659218400000|2022-07-30 22:00:00|166188|165796|165988.2|165646.2|166285.6|165943.6|165856.4|165514.4|1095
1659304800000|2022-07-31 22:00:00|165996.5|165654.5|164971.3|164629.3|166755.6|166652.6|164217.1|164127.1|192715
1659391200000|2022-08-01 22:00:00|164971|164629|168366.5|168024.5|168693.3|168492.7|164439|164349|197960
1659477600000|2022-08-02 22:00:00|168345.6|168003.6|167994.9|167652.9|169232.2|169142.2|166779.9|166689.9|203884
1659564000000|2022-08-03 22:00:00|167958.5|167616.5|166169.8|165827.8|168322.3|168232.3|165994.5|165714.9|188132
1659650400000|2022-08-04 22:00:00|166108|165766|167835.5|167745.5|168894.5|168729|165557.2|165467.2|177302
1659823200000|2022-08-06 22:00:00|167871.4|167474.4|167989.4|167647.4|168261.5|167864.5|167830.6|167474.4|1153
1659909600000|2022-08-07 22:00:00|168002.1|167660.1|166557.3|166215.3|168208.9|167931.5|165809.9|165719.9|167992
1659996000000|2022-08-08 22:00:00|166528.1|166186.1|166266.7|165924.7|166886.9|166604.4|165661|165571|167015
1660082400000|2022-08-09 22:00:00|166269|165927|162311|161969|166370|166280|161210.6|161120.6|167620
1660168800000|2022-08-10 22:00:00|162267.7|161932.4|162881.7|162539.7|162978.4|162639.9|161135.9|161045.9|177614
1660255200000|2022-08-11 22:00:00|162846.9|162504.9|162071.5|161941.5|163139.8|163049.8|161578|161429.9|177684
1660428000000|2022-08-13 22:00:00|161871.2|161479.2|161846.2|161504.2|161871.2|161504.2|161846.2|161479.2|2
1660514400000|2022-08-14 22:00:00|162401.5|162059.5|164524.8|164182.8|164739.2|164594.6|161940.6|161676.1|168649
1660600800000|2022-08-15 22:00:00|164507.8|164165.8|164018|163676|165242.9|165152.9|163575.8|163485.8|170395
1660687200000|2022-08-16 22:00:00|164012.4|163670.4|166570.1|166228.1|166984.6|166892|163668.1|163481|179024
1660773600000|2022-08-17 22:00:00|166527.2|166185.2|168979.3|168637.3|169053.9|168963.9|166390.6|166110.1|169325
1660860000000|2022-08-18 22:00:00|168954.9|168612.9|170107.7|169977.7|170549.6|170447.9|168730|168474.3|159209
1661032800000|2022-08-20 22:00:00|170221|169829|170267.3|169925.3|170309.5|169967.5|169990.9|169648.9|759
1661119200000|2022-08-21 22:00:00|170178.1|169836.1|170053.3|169711.3|171041.4|170951.4|169824.1|169597|176105
1661205600000|2022-08-22 22:00:00|170031.5|169689.5|170112.1|169770.1|171458.8|171368.8|169158.8|169047.9|173089
1661292000000|2022-08-23 22:00:00|170119.1|169777.1|169763.4|169421.4|170764.1|170655.6|169209|169091.6|173219
1661378400000|2022-08-24 22:00:00|169728.2|169386.2|167734.7|167392.7|170039.1|169697.1|167142.5|167033.7|173370
1661464800000|2022-08-25 22:00:00|167739.2|167397.2|168942.2|168812.2|169074.8|168963.5|167215.3|167085.3|166204