820537200000|1996-01-01 23:00:00|8193.428|8193.428|8353.8415|8353.8415|8353.8415|8353.8415|8144.07|8144.07|1400887
820623600000|1996-01-02 23:00:00|8445.1538|8445.1538|8472.3007|8472.3007|8489.576|8489.576|8405.6674|8405.6674|2387467
820710000000|1996-01-03 23:00:00|8464.897|8464.897|8459.9612|8459.9612|8558.6772|8558.6772|8447.6217|8447.6217|1691442
820796400000|1996-01-04 23:00:00|8388.3921|8388.3921|8378.5205|8378.5205|8464.897|8464.897|8279.8045|8279.8045|1743806
821055600000|1996-01-07 23:00:00|8341.502|8341.502|8390.86|8390.86|8474.7686|8474.7686|8329.1625|8329.1625|1387718
821142000000|1996-01-08 23:00:00|8459.9612|8459.9612|8558.6772|8558.6772|8652.4574|8652.4574|8405.6674|8405.6674|2328870
821228400000|1996-01-09 23:00:00|8489.576|8489.576|8637.65|8637.65|8637.65|8637.65|8440.218|8440.218|1973147
821314800000|1996-01-10 23:00:00|8563.613|8563.613|8556.2093|8556.2093|8630.2463|8630.2463|8501.9155|8501.9155|1797005
821401200000|1996-01-11 23:00:00|8612.971|8612.971|8684.5401|8684.5401|8758.5771|8758.5771|8538.934|8538.934|2694906
821660400000|1996-01-14 23:00:00|8684.5401|8684.5401|8662.329|8662.329|8709.2191|8709.2191|8617.9068|8617.9068|2295741
821746800000|1996-01-15 23:00:00|8724.0265|8724.0265|8835.082|8835.082|8835.082|8835.082|8672.2006|8672.2006|2370999
821833200000|1996-01-16 23:00:00|8859.761|8859.761|8773.3845|8773.3845|8869.6326|8869.6326|8748.7055|8748.7055|2811495
821919600000|1996-01-17 23:00:00|8736.366|8736.366|8652.4574|8652.4574|8783.2561|8783.2561|8637.65|8637.65|1586109
822006000000|1996-01-18 23:00:00|8714.1549|8714.1549|8538.934|8538.934|8731.4302|8731.4302|8516.7229|8516.7229|1281133
822265200000|1996-01-21 23:00:00|8558.6772|8558.6772|8477.2365|8477.2365|8679.6043|8679.6043|8477.2365|8477.2365|1156059
822351600000|1996-01-22 23:00:00|8413.0711|8413.0711|8316.823|8316.823|8437.7501|8437.7501|8316.823|8316.823|3086997
822438000000|1996-01-23 23:00:00|8358.7773|8358.7773|8242.786|8242.786|8437.7501|8437.7501|8237.8502|8237.8502|5373459
822524400000|1996-01-24 23:00:00|8267.465|8267.465|8306.9514|8306.9514|8356.3094|8356.3094|8156.4095|8156.4095|2111726
822610800000|1996-01-25 23:00:00|8341.502|8341.502|8533.9982|8533.9982|8575.9525|8575.9525|8324.2267|8324.2267|1224721
822870000000|1996-01-28 23:00:00|8541.4019|8541.4019|8679.6043|8679.6043|8711.687|8711.687|8541.4019|8541.4019|1150423
822956400000|1996-01-29 23:00:00|8645.0537|8645.0537|8546.3377|8546.3377|8645.0537|8645.0537|8519.1908|8519.1908|1708999
823042800000|1996-01-30 23:00:00|8612.971|8612.971|8630.2463|8630.2463|8637.65|8637.65|8398.2637|8398.2637|2423051
823129200000|1996-01-31 23:00:00|8709.2191|8709.2191|8835.082|8835.082|8835.082|8835.082|8649.9895|8649.9895|2559402
823215600000|1996-02-01 23:00:00|8741.3018|8741.3018|8761.045|8761.045|8761.045|8761.045|8687.008|8687.008|1335240
823474800000|1996-02-04 23:00:00|8637.65|8637.65|8568.5488|8568.5488|8672.2006|8672.2006|8494.5118|8494.5118|883447
823561200000|1996-02-05 23:00:00|8568.5488|8568.5488|8405.6674|8405.6674|8654.9253|8654.9253|8336.5662|8336.5662|1842311
823647600000|1996-02-06 23:00:00|8477.2365|8477.2365|8356.3094|8356.3094|8514.255|8514.255|8341.502|8341.502|973309
823734000000|1996-02-07 23:00:00|8400.7316|8400.7316|8269.9329|8269.9329|8464.897|8464.897|8242.786|8242.786|1193091
823820400000|1996-02-08 23:00:00|8260.0613|8260.0613|8329.1625|8329.1625|8432.8143|8432.8143|8242.786|8242.786|1499404
824079600000|1996-02-11 23:00:00|8292.144|8292.144|8452.5575|8452.5575|8489.576|8489.576|8292.144|8292.144|675910
824166000000|1996-02-12 23:00:00|8588.292|8588.292|8687.008|8687.008|8711.687|8711.687|8529.0624|8529.0624|2225308
824252400000|1996-02-13 23:00:00|8719.0907|8719.0907|8600.6315|8600.6315|8719.0907|8719.0907|8563.613|8563.613|1407070
824338800000|1996-02-14 23:00:00|8516.7229|8516.7229|8516.7229|8516.7229|8551.2735|8551.2735|8440.218|8440.218|931443
824425200000|1996-02-15 23:00:00|8378.5205|8378.5205|8329.1625|8329.1625|8464.897|8464.897|8269.9329|8269.9329|2408172
824684400000|1996-02-18 23:00:00|8255.1255|8255.1255|8242.786|8242.786|8297.0798|8297.0798|8205.7675|8205.7675|1298285
824770800000|1996-02-19 23:00:00|8292.144|8292.144|8166.2811|8166.2811|8292.144|8292.144|8050.2898|8050.2898|1965731
824857200000|1996-02-20 23:00:00|8168.749|8168.749|8264.9971|8264.9971|8264.9971|8264.9971|8153.9416|8153.9416|1511750
824943600000|1996-02-21 23:00:00|8316.823|8316.823|8020.675|8020.675|8388.3921|8388.3921|8020.675|8020.675|2041974
825030000000|1996-02-22 23:00:00|8378.5205|8378.5205|8440.218|8440.218|8514.255|8514.255|8267.465|8267.465|1988265
825289200000|1996-02-25 23:00:00|8341.502|8341.502|8336.5662|8336.5662|8410.6032|8410.6032|8299.5477|8299.5477|731168
825375600000|1996-02-26 23:00:00|8255.1255|8255.1255|8240.3181|8240.3181|8353.8415|8353.8415|8223.0428|8223.0428|1815150
825462000000|1996-02-27 23:00:00|8146.5379|8146.5379|8190.9601|8190.9601|8225.5107|8225.5107|8119.391|8119.391|4228076
825548400000|1996-02-28 23:00:00|8190.9601|8190.9601|8210.7033|8210.7033|8230.4465|8230.4465|8139.1342|8139.1342|4279192
825634800000|1996-02-29 23:00:00|8230.4465|8230.4465|8302.0156|8302.0156|8316.823|8316.823|8220.5749|8220.5749|2981405
825894000000|1996-03-03 23:00:00|8292.144|8292.144|8289.6761|8289.6761|8304.4835|8304.4835|8247.7218|8247.7218|2393460
825980400000|1996-03-04 23:00:00|8316.823|8316.823|8267.465|8267.465|8329.1625|8329.1625|8230.4465|8230.4465|2224729
826066800000|1996-03-05 23:00:00|8279.8045|8279.8045|8245.2539|8245.2539|8279.8045|8279.8045|8230.4465|8230.4465|1047643
826153200000|1996-03-06 23:00:00|8255.1255|8255.1255|8230.4465|8230.4465|8267.465|8267.465|8230.4465|8230.4465|1463572
826239600000|1996-03-07 23:00:00|8235.3823|8235.3823|8109.5194|8109.5194|8235.3823|8235.3823|8045.354|8045.354|1917695
826498800000|1996-03-10 23:00:00|7978.7207|7978.7207|7909.6195|7909.6195|8020.675|8020.675|7838.0504|7838.0504|2607484
826585200000|1996-03-11 23:00:00|7951.5738|7951.5738|7798.564|7798.564|7951.5738|7951.5738|7749.206|7749.206|2740086
826671600000|1996-03-12 23:00:00|7823.243|7823.243|7818.3072|7818.3072|7919.4911|7919.4911|7781.2887|7781.2887|2091567
826758000000|1996-03-13 23:00:00|7833.1146|7833.1146|7956.5096|7956.5096|7956.5096|7956.5096|7813.3714|7813.3714|1543028
826844400000|1996-03-14 23:00:00|8057.6935|8057.6935|7904.6837|7904.6837|8057.6935|8057.6935|7778.8208|7778.8208|2011819
827103600000|1996-03-17 23:00:00|7934.2985|7934.2985|7995.996|7995.996|8057.6935|8057.6935|7833.1146|7833.1146|1352870
827190000000|1996-03-18 23:00:00|8055.2256|8055.2256|8168.749|8168.749|8237.8502|8237.8502|8055.2256|8055.2256|1798573
827276400000|1996-03-19 23:00:00|8168.749|8168.749|8242.786|8242.786|8279.8045|8279.8045|8163.8132|8163.8132|1242643
827362800000|1996-03-20 23:00:00|8277.3366|8277.3366|8326.6946|8326.6946|8390.86|8390.86|8247.7218|8247.7218|2164771
827449200000|1996-03-21 23:00:00|8366.181|8366.181|8398.2637|8398.2637|8440.218|8440.218|8306.9514|8306.9514|4559236
827708400000|1996-03-24 23:00:00|8489.576|8489.576|8521.6587|8521.6587|8580.8883|8580.8883|8464.897|8464.897|1042554
827794800000|1996-03-25 23:00:00|8538.934|8538.934|8521.6587|8521.6587|8561.1451|8561.1451|8452.5575|8452.5575|1355597
827881200000|1996-03-26 23:00:00|8724.0265|8724.0265|8669.7327|8669.7327|8724.0265|8724.0265|8588.292|8588.292|2350549
827967600000|1996-03-27 23:00:00|8654.9253|8654.9253|8388.3921|8388.3921|8654.9253|8654.9253|8341.502|8341.502|2646022
828054000000|1996-03-28 23:00:00|8415.539|8415.539|8390.86|8390.86|8430.3464|8430.3464|8287.2082|8287.2082|2560403
828309600000|1996-03-31 22:00:00|8538.934|8538.934|8583.3562|8583.3562|8583.3562|8583.3562|8452.5575|8452.5575|2150168
828396000000|1996-04-01 22:00:00|8588.292|8588.292|8714.1549|8714.1549|8719.0907|8719.0907|8563.613|8563.613|2484022
828482400000|1996-04-02 22:00:00|8726.4944|8726.4944|8709.2191|8709.2191|8728.9623|8728.9623|8662.329|8662.329|2690076
828568800000|1996-04-03 22:00:00|8711.687|8711.687|8667.2648|8667.2648|8724.0265|8724.0265|8649.9895|8649.9895|2995388
829000800000|1996-04-08 22:00:00|8637.65|8637.65|8642.5858|8642.5858|8724.0265|8724.0265|8615.4389|8615.4389|1744734
829087200000|1996-04-09 22:00:00|8736.366|8736.366|8662.329|8662.329|8807.9351|8807.9351|8558.6772|8558.6772|3569751
829173600000|1996-04-10 22:00:00|8575.9525|8575.9525|8645.0537|8645.0537|8674.6685|8674.6685|8543.8698|8543.8698|2310648
829260000000|1996-04-11 22:00:00|8682.0722|8682.0722|8773.3845|8773.3845|8773.3845|8773.3845|8649.9895|8649.9895|1346424
829519200000|1996-04-14 22:00:00|8761.045|8761.045|8859.761|8859.761|8872.1005|8872.1005|8761.045|8761.045|1456359
829605600000|1996-04-15 22:00:00|8822.7425|8822.7425|8817.8067|8817.8067|8872.1005|8872.1005|8800.5314|8800.5314|1755788
829692000000|1996-04-16 22:00:00|8810.403|8810.403|8588.292|8588.292|8832.6141|8832.6141|8588.292|8588.292|2255885
829778400000|1996-04-17 22:00:00|8625.3105|8625.3105|8612.971|8612.971|8736.366|8736.366|8551.2735|8551.2735|1412869
829864800000|1996-04-18 22:00:00|8588.292|8588.292|8477.2365|8477.2365|8603.0994|8603.0994|8452.5575|8452.5575|2464727
830124000000|1996-04-21 22:00:00|8489.576|8489.576|8575.9525|8575.9525|8608.0352|8608.0352|8489.576|8489.576|2045662
830210400000|1996-04-22 22:00:00|8610.5031|8610.5031|8627.7784|8627.7784|8674.6685|8674.6685|8600.6315|8600.6315|2693200
830296800000|1996-04-23 22:00:00|8711.687|8711.687|8588.292|8588.292|8714.1549|8714.1549|8415.539|8415.539|982855
830383200000|1996-04-24 22:00:00|8588.292|8588.292|8612.971|8612.971|8662.329|8662.329|8538.934|8538.934|927776
830469600000|1996-04-25 22:00:00|8632.7142|8632.7142|8687.008|8687.008|8761.045|8761.045|8632.7142|8632.7142|727752
830728800000|1996-04-28 22:00:00|8612.971|8612.971|8551.2735|8551.2735|8625.3105|8625.3105|8538.934|8538.934|726431
830815200000|1996-04-29 22:00:00|8526.5945|8526.5945|8654.9253|8654.9253|8687.008|8687.008|8526.5945|8526.5945|1432254
830988000000|1996-05-01 22:00:00|8687.008|8687.008|8612.971|8612.971|8805.4672|8805.4672|8575.9525|8575.9525|2331358
831074400000|1996-05-02 22:00:00|8563.613|8563.613|8637.65|8637.65|8679.6043|8679.6043|8494.5118|8494.5118|1172539
831333600000|1996-05-05 22:00:00|8514.255|8514.255|8580.8883|8580.8883|8679.6043|8679.6043|8514.255|8514.255|615292
831420000000|1996-05-06 22:00:00|8568.5488|8568.5488|8538.934|8538.934|8637.65|8637.65|8514.255|8514.255|9412006
831592800000|1996-05-08 22:00:00|8541.4019|8541.4019|8637.65|8637.65|8773.3845|8773.3845|8541.4019|8541.4019|5347076
831679200000|1996-05-09 22:00:00|8612.971|8612.971|8741.3018|8741.3018|8756.1092|8756.1092|8551.2735|8551.2735|1384107
831938400000|1996-05-12 22:00:00|8647.5216|8647.5216|8615.4389|8615.4389|8684.5401|8684.5401|8590.7599|8590.7599|1060974
832024800000|1996-05-13 22:00:00|8637.65|8637.65|8615.4389|8615.4389|8674.6685|8674.6685|8603.0994|8603.0994|1104631
832111200000|1996-05-14 22:00:00|8477.2365|8477.2365|8580.8883|8580.8883|8662.329|8662.329|8477.2365|8477.2365|1992596
832284000000|1996-05-16 22:00:00|8489.576|8489.576|8647.5216|8647.5216|8647.5216|8647.5216|8489.576|8489.576|1308711
832543200000|1996-05-19 22:00:00|8612.971|8612.971|8687.008|8687.008|8761.045|8761.045|8575.9525|8575.9525|1657700
832629600000|1996-05-20 22:00:00|8785.724|8785.724|8815.3388|8815.3388|8872.1005|8872.1005|8785.724|8785.724|3783184
832716000000|1996-05-21 22:00:00|8741.3018|8741.3018|8716.6228|8716.6228|8847.4215|8847.4215|8687.008|8687.008|4743295
832802400000|1996-05-22 22:00:00|8785.724|8785.724|8859.761|8859.761|8879.5042|8879.5042|8761.045|8761.045|7336298
832888800000|1996-05-23 22:00:00|8958.477|8958.477|9010.3029|9010.3029|9096.6794|9096.6794|8958.477|8958.477|2355452
833234400000|1996-05-27 22:00:00|9057.193|9057.193|9163.3127|9163.3127|9274.3682|9274.3682|9057.193|9057.193|2320624
833320800000|1996-05-28 22:00:00|9155.909|9155.909|9158.3769|9158.3769|9276.8361|9276.8361|9133.6979|9133.6979|2308140
833407200000|1996-05-29 22:00:00|9106.551|9106.551|9143.5695|9143.5695|9175.6522|9175.6522|9089.2757|9089.2757|2254106
833493600000|1996-05-30 22:00:00|9178.1201|9178.1201|9222.5423|9222.5423|9252.1571|9252.1571|9155.909|9155.909|2481794
833752800000|1996-06-02 22:00:00|9131.23|9131.23|9197.8633|9197.8633|9205.267|9205.267|9131.23|9131.23|1190724
833839200000|1996-06-03 22:00:00|9207.7349|9207.7349|9291.6435|9291.6435|9410.1027|9410.1027|9183.0559|9183.0559|5137959
833925600000|1996-06-04 22:00:00|9328.662|9328.662|9303.983|9303.983|9353.341|9353.341|9279.304|9279.304|927529
834012000000|1996-06-05 22:00:00|9326.1941|9326.1941|9491.5434|9491.5434|9516.2224|9516.2224|9318.7904|9318.7904|1991729
834098400000|1996-06-06 22:00:00|9526.094|9526.094|9439.7175|9439.7175|9560.6446|9560.6446|9254.625|9254.625|2338559
834357600000|1996-06-09 22:00:00|9281.7719|9281.7719|9439.7175|9439.7175|9476.736|9476.736|9237.3497|9237.3497|1689557
834444000000|1996-06-10 22:00:00|9382.9558|9382.9558|9402.699|9402.699|9419.9743|9419.9743|9266.9645|9266.9645|1466432
834530400000|1996-06-11 22:00:00|9328.662|9328.662|9264.4966|9264.4966|9365.6805|9365.6805|9229.946|9229.946|949446
834616800000|1996-06-12 22:00:00|9225.0102|9225.0102|9303.983|9303.983|9350.8731|9350.8731|9205.267|9205.267|1598294
834703200000|1996-06-13 22:00:00|9328.662|9328.662|9187.9917|9187.9917|9328.662|9328.662|9136.1658|9136.1658|1319279
834962400000|1996-06-16 22:00:00|9180.588|9180.588|9192.9275|9192.9275|9217.6065|9217.6065|9133.6979|9133.6979|852911
835048800000|1996-06-17 22:00:00|9205.267|9205.267|9353.341|9353.341|9378.02|9378.02|9168.2485|9168.2485|1423663
835135200000|1996-06-18 22:00:00|9331.1299|9331.1299|9271.9003|9271.9003|9378.02|9378.02|9254.625|9254.625|1173795
835221600000|1996-06-19 22:00:00|9279.304|9279.304|9254.625|9254.625|9279.304|9279.304|9254.625|9254.625|16114522
835308000000|1996-06-20 22:00:00|9242.2855|9242.2855|9247.2213|9247.2213|9252.1571|9252.1571|9133.6979|9133.6979|8650237
835567200000|1996-06-23 22:00:00|9229.946|9229.946|9232.4139|9232.4139|9259.5608|9259.5608|9229.946|9229.946|2449426
835653600000|1996-06-24 22:00:00|9247.2213|9247.2213|9326.1941|9326.1941|9328.662|9328.662|9227.4781|9227.4781|10997418
835740000000|1996-06-25 22:00:00|9328.662|9328.662|9321.2583|9321.2583|9350.8731|9350.8731|9291.6435|9291.6435|1902342
835826400000|1996-06-26 22:00:00|9328.662|9328.662|9378.02|9378.02|9471.8002|9471.8002|9321.2583|9321.2583|3939519
835912800000|1996-06-27 22:00:00|9419.9743|9419.9743|9422.4422|9422.4422|9452.057|9452.057|9402.699|9402.699|2224032
836172000000|1996-06-30 22:00:00|9380.4879|9380.4879|9402.699|9402.699|9419.9743|9419.9743|9380.4879|9380.4879|1060363
836258400000|1996-07-01 22:00:00|9402.699|9402.699|9353.341|9353.341|9434.7817|9434.7817|9308.9188|9308.9188|1077215
836344800000|1996-07-02 22:00:00|9373.0842|9373.0842|9355.8089|9355.8089|9392.8274|9392.8274|9343.4694|9343.4694|988309
836431200000|1996-07-03 22:00:00|9378.02|9378.02|9331.1299|9331.1299|9390.3595|9390.3595|9264.4966|9264.4966|1518902
836517600000|1996-07-04 22:00:00|9313.8546|9313.8546|9242.2855|9242.2855|9353.341|9353.341|9160.8448|9160.8448|1957538
836776800000|1996-07-07 22:00:00|9207.7349|9207.7349|9202.7991|9202.7991|9220.0744|9220.0744|9155.909|9155.909|1418578
836863200000|1996-07-08 22:00:00|9192.9275|9192.9275|9180.588|9180.588|9215.1386|9215.1386|9155.909|9155.909|1117893
836949600000|1996-07-09 22:00:00|9197.8633|9197.8633|9155.909|9155.909|9217.6065|9217.6065|9143.5695|9143.5695|1428510
837036000000|1996-07-10 22:00:00|9183.0559|9183.0559|9180.588|9180.588|9215.1386|9215.1386|9168.2485|9168.2485|1112346
837122400000|1996-07-11 22:00:00|9133.6979|9133.6979|9086.8078|9086.8078|9153.4411|9153.4411|9034.9819|9034.9819|6561161
837381600000|1996-07-14 22:00:00|9131.23|9131.23|9017.7066|9017.7066|9143.5695|9143.5695|9017.7066|9017.7066|1938822
837468000000|1996-07-15 22:00:00|8849.8894|8849.8894|8884.44|8884.44|8946.1375|8946.1375|8847.4215|8847.4215|3906900
837554400000|1996-07-16 22:00:00|8921.4585|8921.4585|8909.119|8909.119|8958.477|8958.477|8840.0178|8840.0178|1796912
837640800000|1996-07-17 22:00:00|8909.119|8909.119|8869.6326|8869.6326|8918.9906|8918.9906|8822.7425|8822.7425|5468916
837727200000|1996-07-18 22:00:00|8889.3758|8889.3758|8761.045|8761.045|8894.3116|8894.3116|8699.3475|8699.3475|5695125
837986400000|1996-07-21 22:00:00|8687.008|8687.008|8679.6043|8679.6043|8726.4944|8726.4944|8659.8611|8659.8611|1273483
838072800000|1996-07-22 22:00:00|8706.7512|8706.7512|8756.1092|8756.1092|8756.1092|8756.1092|8691.9438|8691.9438|1452534
838159200000|1996-07-23 22:00:00|8687.008|8687.008|8637.65|8637.65|8687.008|8687.008|8578.4204|8578.4204|2401564
838245600000|1996-07-24 22:00:00|8684.5401|8684.5401|8731.4302|8731.4302|8733.8981|8733.8981|8615.4389|8615.4389|3691689
838332000000|1996-07-25 22:00:00|8733.8981|8733.8981|8748.7055|8748.7055|8748.7055|8748.7055|8649.9895|8649.9895|2870938
838591200000|1996-07-28 22:00:00|8687.008|8687.008|8711.687|8711.687|8711.687|8711.687|8659.8611|8659.8611|868572
838677600000|1996-07-29 22:00:00|8637.65|8637.65|8810.403|8810.403|8835.082|8835.082|8593.2278|8593.2278|1717743
838764000000|1996-07-30 22:00:00|8761.045|8761.045|8859.761|8859.761|8884.44|8884.44|8736.366|8736.366|3408959
838850400000|1996-07-31 22:00:00|8884.44|8884.44|8933.798|8933.798|8933.798|8933.798|8805.4672|8805.4672|1254260
838936800000|1996-08-01 22:00:00|8965.8807|8965.8807|8990.5597|8990.5597|8995.4955|8995.4955|8889.3758|8889.3758|1788901
839196000000|1996-08-04 22:00:00|8960.9449|8960.9449|8933.798|8933.798|9020.1745|9020.1745|8862.2289|8862.2289|827606
839282400000|1996-08-05 22:00:00|8835.082|8835.082|9022.6424|9022.6424|9022.6424|9022.6424|8835.082|8835.082|1997609
839368800000|1996-08-06 22:00:00|8921.4585|8921.4585|8884.44|8884.44|8921.4585|8921.4585|8812.8709|8812.8709|1299866
839455200000|1996-08-07 22:00:00|8837.5499|8837.5499|8859.761|8859.761|8881.9721|8881.9721|8765.9808|8765.9808|1394598
839541600000|1996-08-08 22:00:00|8810.403|8810.403|8778.3203|8778.3203|8810.403|8810.403|8691.9438|8691.9438|1544608
839800800000|1996-08-11 22:00:00|8736.366|8736.366|8736.366|8736.366|8736.366|8736.366|8662.329|8662.329|866562
839887200000|1996-08-12 22:00:00|8736.366|8736.366|8822.7425|8822.7425|8835.082|8835.082|8736.366|8736.366|1401746
839973600000|1996-08-13 22:00:00|8830.1462|8830.1462|8894.3116|8894.3116|8894.3116|8894.3116|8761.045|8761.045|510462
840405600000|1996-08-18 22:00:00|8909.119|8909.119|8904.1832|8904.1832|8983.156|8983.156|8872.1005|8872.1005|1148174
840492000000|1996-08-19 22:00:00|8980.6881|8980.6881|9113.9547|9113.9547|9126.2942|9126.2942|8936.2659|8936.2659|2100004
840578400000|1996-08-20 22:00:00|9153.4411|9153.4411|9138.6337|9138.6337|9155.909|9155.909|9096.6794|9096.6794|1238052
840664800000|1996-08-21 22:00:00|9141.1016|9141.1016|9303.983|9303.983|9328.662|9328.662|9133.6979|9133.6979|2734065
840751200000|1996-08-22 22:00:00|9328.662|9328.662|9279.304|9279.304|9328.662|9328.662|9242.2855|9242.2855|967587
841010400000|1996-08-25 22:00:00|9303.983|9303.983|9301.5151|9301.5151|9303.983|9303.983|9207.7349|9207.7349|408578
841096800000|1996-08-26 22:00:00|9254.625|9254.625|9254.625|9254.625|9271.9003|9271.9003|9200.3312|9200.3312|1612111
841183200000|1996-08-27 22:00:00|9242.2855|9242.2855|9131.23|9131.23|9242.2855|9242.2855|9131.23|9131.23|655322
841269600000|1996-08-28 22:00:00|9133.6979|9133.6979|9136.1658|9136.1658|9168.2485|9168.2485|9076.9362|9076.9362|2758507
841356000000|1996-08-29 22:00:00|9131.23|9131.23|9192.9275|9192.9275|9254.625|9254.625|9121.3584|9121.3584|2704177
841615200000|1996-09-01 22:00:00|9254.625|9254.625|9375.5521|9375.5521|9375.5521|9375.5521|9217.6065|9217.6065|2168098
841701600000|1996-09-02 22:00:00|9378.02|9378.02|9489.0755|9489.0755|9489.0755|9489.0755|9308.9188|9308.9188|3816289
841788000000|1996-09-03 22:00:00|9575.452|9575.452|9501.415|9501.415|9634.6816|9634.6816|9459.4607|9459.4607|3655326
841874400000|1996-09-04 22:00:00|9452.057|9452.057|9479.2039|9479.2039|9526.094|9526.094|9360.7447|9360.7447|2637773
841960800000|1996-09-05 22:00:00|9378.02|9378.02|9432.3138|9432.3138|9476.736|9476.736|9284.2398|9284.2398|1779905
842220000000|1996-09-08 22:00:00|9476.736|9476.736|9476.736|9476.736|9489.0755|9489.0755|9405.1669|9405.1669|1201620
842306400000|1996-09-09 22:00:00|9481.6718|9481.6718|9545.8372|9545.8372|9587.7915|9587.7915|9481.6718|9481.6718|1481222
842392800000|1996-09-10 22:00:00|9545.8372|9545.8372|9585.3236|9585.3236|9634.6816|9634.6816|9452.057|9452.057|1126617
842479200000|1996-09-11 22:00:00|9674.168|9674.168|9896.279|9896.279|9920.958|9920.958|9661.8285|9661.8285|3658061
842565600000|1996-09-12 22:00:00|9945.637|9945.637|9888.8753|9888.8753|9948.1049|9948.1049|9775.3519|9775.3519|1737720
842824800000|1996-09-15 22:00:00|9871.6|9871.6|9819.7741|9819.7741|9893.8111|9893.8111|9775.3519|9775.3519|1081376
842911200000|1996-09-16 22:00:00|9822.242|9822.242|9772.884|9772.884|9866.6642|9866.6642|9735.8655|9735.8655|1237817
842997600000|1996-09-17 22:00:00|9753.1408|9753.1408|9743.2692|9743.2692|9780.2877|9780.2877|9735.8655|9735.8655|1074998
843084000000|1996-09-18 22:00:00|9743.2692|9743.2692|9775.3519|9775.3519|9851.8568|9851.8568|9735.8655|9735.8655|1207824
843170400000|1996-09-19 22:00:00|9780.2877|9780.2877|9802.4988|9802.4988|9822.242|9822.242|9740.8013|9740.8013|970152
843429600000|1996-09-22 22:00:00|9698.847|9698.847|9721.0581|9721.0581|9767.9482|9767.9482|9661.8285|9661.8285|733254
843516000000|1996-09-23 22:00:00|9723.526|9723.526|9735.8655|9735.8655|9797.563|9797.563|9703.7828|9703.7828|926054
843602400000|1996-09-24 22:00:00|9817.3062|9817.3062|9943.1691|9943.1691|9945.637|9945.637|9772.884|9772.884|1947963
843688800000|1996-09-25 22:00:00|9896.279|9896.279|9957.9765|9957.9765|9957.9765|9957.9765|9886.4074|9886.4074|1102021
843775200000|1996-09-26 22:00:00|9871.6|9871.6|9920.958|9920.958|9957.9765|9957.9765|9871.6|9871.6|911361
844034400000|1996-09-29 22:00:00|9871.6|9871.6|10032.0135|10032.0135|10044.353|10044.353|9871.6|9871.6|1885793
844120800000|1996-09-30 22:00:00|9982.6555|9982.6555|9970.316|9970.316|10017.2061|10017.2061|9896.279|9896.279|796239
844207200000|1996-10-01 22:00:00|9992.5271|9992.5271|9997.4629|9997.4629|10029.5456|10029.5456|9945.637|9945.637|1066181
844293600000|1996-10-02 22:00:00|10041.8851|10041.8851|9987.5913|9987.5913|10041.8851|10041.8851|9970.316|9970.316|1142339
844380000000|1996-10-03 22:00:00|9970.316|9970.316|10046.8209|10046.8209|10113.4542|10113.4542|9901.2148|9901.2148|1503188
844639200000|1996-10-06 22:00:00|10056.6925|10056.6925|10125.7937|10125.7937|10241.785|10241.785|10056.6925|10056.6925|2022249
844725600000|1996-10-07 22:00:00|10093.711|10093.711|10268.9319|10268.9319|10365.18|10365.18|10093.711|10093.711|2098650
844812000000|1996-10-08 22:00:00|10246.7208|10246.7208|10120.8579|10120.8579|10305.9504|10305.9504|10073.9678|10073.9678|1429689
844898400000|1996-10-09 22:00:00|10069.032|10069.032|10120.8579|10120.8579|10133.1974|10133.1974|10019.674|10019.674|1121216
844984800000|1996-10-10 22:00:00|10167.748|10167.748|10177.6196|10177.6196|10234.3813|10234.3813|10093.711|10093.711|941322
845244000000|1996-10-13 22:00:00|10118.39|10118.39|10189.9591|10189.9591|10217.106|10217.106|10073.9678|10073.9678|502147
845330400000|1996-10-14 22:00:00|10194.8949|10194.8949|10278.8035|10278.8035|10352.8405|10352.8405|10194.8949|10194.8949|1382167
845416800000|1996-10-15 22:00:00|10313.3541|10313.3541|10217.106|10217.106|10313.3541|10313.3541|10145.5369|10145.5369|1517188
845503200000|1996-10-16 22:00:00|10180.0875|10180.0875|10167.748|10167.748|10217.106|10217.106|10093.711|10093.711|1208659
845589600000|1996-10-17 22:00:00|10229.4455|10229.4455|10266.464|10266.464|10315.822|10315.822|10189.9591|10189.9591|1258551
845848800000|1996-10-20 22:00:00|10296.0788|10296.0788|10278.8035|10278.8035|10303.4825|10303.4825|10194.8949|10194.8949|770379
845935200000|1996-10-21 22:00:00|10266.464|10266.464|10291.143|10291.143|10340.501|10340.501|10254.1245|10254.1245|942785
846021600000|1996-10-22 22:00:00|10241.785|10241.785|10019.674|10019.674|10278.8035|10278.8035|9994.995|9994.995|1827582
846108000000|1996-10-23 22:00:00|9990.0592|9990.0592|10007.3345|10007.3345|10069.032|10069.032|9908.6185|9908.6185|1365318
846194400000|1996-10-24 22:00:00|9935.7654|9935.7654|10049.2888|10049.2888|10066.5641|10066.5641|9933.2975|9933.2975|1085222
846457200000|1996-10-27 23:00:00|9994.995|9994.995|10034.4814|10034.4814|10091.2431|10091.2431|9970.316|9970.316|827954
846543600000|1996-10-28 23:00:00|10039.4172|10039.4172|9928.3617|9928.3617|10039.4172|10039.4172|9901.2148|9901.2148|1574581
846630000000|1996-10-29 23:00:00|9888.8753|9888.8753|9849.3889|9849.3889|10017.2061|10017.2061|9846.921|9846.921|1443830
846716400000|1996-10-30 23:00:00|9883.9395|9883.9395|9869.1321|9869.1321|9896.279|9896.279|9755.6087|9755.6087|2868475
847062000000|1996-11-03 23:00:00|9797.563|9797.563|9955.5086|9955.5086|10019.674|10019.674|9797.563|9797.563|1207386
847148400000|1996-11-04 23:00:00|9970.316|9970.316|10167.748|10167.748|10212.1702|10212.1702|9957.9765|9957.9765|2262466
847234800000|1996-11-05 23:00:00|10239.3171|10239.3171|10150.4727|10150.4727|10286.2072|10286.2072|10083.8394|10083.8394|2541812
847321200000|1996-11-06 23:00:00|10128.2616|10128.2616|10110.9863|10110.9863|10150.4727|10150.4727|10049.2888|10049.2888|787479
847407600000|1996-11-07 23:00:00|10130.7295|10130.7295|9962.9123|9962.9123|10165.2801|10165.2801|9938.2333|9938.2333|884156
847753200000|1996-11-11 23:00:00|9948.1049|9948.1049|9846.921|9846.921|9948.1049|9948.1049|9797.563|9797.563|1703237
847839600000|1996-11-12 23:00:00|9822.242|9822.242|9661.8285|9661.8285|9834.5815|9834.5815|9575.452|9575.452|4950160
847926000000|1996-11-13 23:00:00|9651.9569|9651.9569|9632.2137|9632.2137|9661.8285|9661.8285|9563.1125|9563.1125|3500859
848012400000|1996-11-14 23:00:00|9696.3791|9696.3791|9748.205|9748.205|9834.5815|9834.5815|9679.1038|9679.1038|2654751
848271600000|1996-11-17 23:00:00|9723.526|9723.526|9856.7926|9856.7926|9901.2148|9901.2148|9723.526|9723.526|1569164
848358000000|1996-11-18 23:00:00|9869.1321|9869.1321|9994.995|9994.995|10004.8666|10004.8666|9849.3889|9849.3889|1751979
848444400000|1996-11-19 23:00:00|10044.353|10044.353|10152.9406|10152.9406|10192.427|10192.427|9957.9765|9957.9765|2988613
848530800000|1996-11-20 23:00:00|10165.2801|10165.2801|10212.1702|10212.1702|10303.4825|10303.4825|10130.7295|10130.7295|1844993
848617200000|1996-11-21 23:00:00|10130.7295|10130.7295|10389.859|10389.859|10389.859|10389.859|10130.7295|10130.7295|2588638
848876400000|1996-11-24 23:00:00|10377.5195|10377.5195|10500.9145|10500.9145|10587.291|10587.291|10340.501|10340.501|1986259
848962800000|1996-11-25 23:00:00|10537.933|10537.933|10466.3639|10466.3639|10587.291|10587.291|10377.5195|10377.5195|1175651
849049200000|1996-11-26 23:00:00|10550.2725|10550.2725|10429.3454|10429.3454|10550.2725|10550.2725|10417.0059|10417.0059|2060322
849135600000|1996-11-27 23:00:00|10439.217|10439.217|10436.7491|10436.7491|10513.254|10513.254|10377.5195|10377.5195|1020961
849222000000|1996-11-28 23:00:00|10463.896|10463.896|10308.4183|10308.4183|10510.7861|10510.7861|10291.143|10291.143|3529324
849481200000|1996-12-01 23:00:00|10310.8862|10310.8862|10478.7034|10478.7034|10493.5108|10493.5108|10305.9504|10305.9504|1289590
849567600000|1996-12-02 23:00:00|10562.612|10562.612|10582.3552|10582.3552|10634.1811|10634.1811|10528.0614|10528.0614|2991462
849654000000|1996-12-03 23:00:00|10476.2355|10476.2355|10461.4281|10461.4281|10491.0429|10491.0429|10370.1158|10370.1158|1631184
849740400000|1996-12-04 23:00:00|10394.7948|10394.7948|10266.464|10266.464|10461.4281|10461.4281|10192.427|10192.427|1741168
849826800000|1996-12-05 23:00:00|10115.9221|10115.9221|10118.39|10118.39|10118.39|10118.39|9649.489|9649.489|3267073
850086000000|1996-12-08 23:00:00|10152.9406|10152.9406|10118.39|10118.39|10231.9134|10231.9134|9994.995|9994.995|1524847
850172400000|1996-12-09 23:00:00|10170.2159|10170.2159|9935.7654|9935.7654|10170.2159|10170.2159|9834.5815|9834.5815|2394529
850258800000|1996-12-10 23:00:00|9750.6729|9750.6729|9797.563|9797.563|9920.958|9920.958|9711.1865|9711.1865|2251938
850345200000|1996-12-11 23:00:00|9874.0679|9874.0679|9767.9482|9767.9482|9896.279|9896.279|9723.526|9723.526|1485513
850431600000|1996-12-12 23:00:00|9654.4248|9654.4248|9841.9852|9841.9852|9866.6642|9866.6642|9624.81|9624.81|1933230
850690800000|1996-12-15 23:00:00|9874.0679|9874.0679|9980.1876|9980.1876|9990.0592|9990.0592|9846.921|9846.921|1245889
850777200000|1996-12-16 23:00:00|9948.1049|9948.1049|9797.563|9797.563|10069.032|10069.032|9797.563|9797.563|1702491
850863600000|1996-12-17 23:00:00|9943.1691|9943.1691|9948.1049|9948.1049|9987.5913|9987.5913|9896.279|9896.279|1898411
850950000000|1996-12-18 23:00:00|9975.2518|9975.2518|10118.39|10118.39|10229.4455|10229.4455|9960.4444|9960.4444|2628514
851036400000|1996-12-19 23:00:00|10291.143|10291.143|10315.822|10315.822|10407.1343|10407.1343|10268.9319|10268.9319|2518388
851295600000|1996-12-22 23:00:00|10360.2442|10360.2442|10335.5652|10335.5652|10365.18|10365.18|10128.2616|10128.2616|1424559
851382000000|1996-12-23 23:00:00|10352.8405|10352.8405|10338.0331|10338.0331|10352.8405|10352.8405|10180.0875|10180.0875|629356
851554800000|1996-12-25 23:00:00|10259.0603|10259.0603|10463.896|10463.896|10513.254|10513.254|10259.0603|10259.0603|730609
851641200000|1996-12-26 23:00:00|10439.217|10439.217|10384.9232|10384.9232|10461.4281|10461.4281|10318.2899|10318.2899|701462
851900400000|1996-12-29 23:00:00|10414.538|10414.538|10392.3269|10392.3269|10414.538|10414.538|10352.8405|10352.8405|1237691
851986800000|1996-12-30 23:00:00|10424.4096|10424.4096|10414.538|10414.538|10513.254|10513.254|10340.501|10340.501|2777251
852159600000|1997-01-01 23:00:00|10340.501|10340.501|10044.353|10044.353|10340.501|10340.501|10044.353|10044.353|1260561
852246000000|1997-01-02 23:00:00|10120.8579|10120.8579|10266.464|10266.464|10315.822|10315.822|10083.8394|10083.8394|2084999
852505200000|1997-01-05 23:00:00|10384.9232|10384.9232|10414.538|10414.538|10451.5565|10451.5565|10347.9047|10347.9047|1263333
852591600000|1997-01-06 23:00:00|10365.18|10365.18|10298.5467|10298.5467|10367.6479|10367.6479|10283.7393|10283.7393|1517926
852678000000|1997-01-07 23:00:00|10407.1343|10407.1343|10367.6479|10367.6479|10414.538|10414.538|10303.4825|10303.4825|1548778
852764400000|1997-01-08 23:00:00|10365.18|10365.18|10377.5195|10377.5195|10379.9874|10379.9874|10192.427|10192.427|1921637
852850800000|1997-01-09 23:00:00|10397.2627|10397.2627|10315.822|10315.822|10446.6207|10446.6207|10118.39|10118.39|2610592
853110000000|1997-01-12 23:00:00|10439.217|10439.217|10471.2997|10471.2997|10532.9972|10532.9972|10414.538|10414.538|4973633
853196400000|1997-01-13 23:00:00|10508.3182|10508.3182|10972.2834|10972.2834|10982.155|10982.155|10488.575|10488.575|5391790
853282800000|1997-01-14 23:00:00|11083.3389|11083.3389|10957.476|10957.476|11142.5685|11142.5685|10910.5859|10910.5859|3210320
853369200000|1997-01-15 23:00:00|10957.476|10957.476|11043.8525|11043.8525|11117.8895|11117.8895|10937.7328|10937.7328|2748835
853455600000|1997-01-16 23:00:00|11053.7241|11053.7241|11031.513|11031.513|11142.5685|11142.5685|10957.476|10957.476|2287422
853714800000|1997-01-19 23:00:00|11078.4031|11078.4031|11093.2105|11093.2105|11302.982|11302.982|11068.5315|11068.5315|2659714
853801200000|1997-01-20 23:00:00|11154.908|11154.908|11130.229|11130.229|11172.1833|11172.1833|11019.1735|11019.1735|5109976
853887600000|1997-01-21 23:00:00|11352.34|11352.34|11475.735|11475.735|11500.414|11500.414|11305.4499|11305.4499|3817188
853974000000|1997-01-22 23:00:00|11438.7165|11438.7165|11549.772|11549.772|11643.5522|11643.5522|11396.7622|11396.7622|2450301
854060400000|1997-01-23 23:00:00|11451.056|11451.056|11426.377|11426.377|11525.093|11525.093|11359.7437|11359.7437|2509011
854319600000|1997-01-26 23:00:00|11438.7165|11438.7165|11377.019|11377.019|11525.093|11525.093|11290.6425|11290.6425|1953843
854406000000|1997-01-27 23:00:00|11404.1659|11404.1659|11700.3139|11700.3139|11808.9015|11808.9015|11404.1659|11404.1659|3206442
854492400000|1997-01-28 23:00:00|11648.488|11648.488|11636.1485|11636.1485|11833.5805|11833.5805|11554.7078|11554.7078|3878309
854578800000|1997-01-29 23:00:00|11710.1855|11710.1855|11831.1126|11831.1126|11939.7002|11939.7002|11697.846|11697.846|3409356
854665200000|1997-01-30 23:00:00|11796.562|11796.562|11747.204|11747.204|11840.9842|11840.9842|11589.2584|11589.2584|3159589
854924400000|1997-02-02 23:00:00|11722.525|11722.525|11613.9374|11613.9374|11722.525|11722.525|11525.093|11525.093|2223157
855010800000|1997-02-03 23:00:00|11678.1028|11678.1028|11589.2584|11589.2584|11766.9472|11766.9472|11562.1115|11562.1115|2181867
855097200000|1997-02-04 23:00:00|11648.488|11648.488|11754.6077|11754.6077|11828.6447|11828.6447|11601.5979|11601.5979|3678305
855183600000|1997-02-05 23:00:00|11747.204|11747.204|11993.994|11993.994|12065.5631|12065.5631|11697.846|11697.846|5589359
855270000000|1997-02-06 23:00:00|12055.6915|12055.6915|11895.278|11895.278|12216.105|12216.105|11836.0484|11836.0484|4502443
855529200000|1997-02-09 23:00:00|11833.5805|11833.5805|11673.167|11673.167|11845.92|11845.92|11641.0843|11641.0843|2082564
855615600000|1997-02-10 23:00:00|11636.1485|11636.1485|11552.2399|11552.2399|11648.488|11648.488|11530.0288|11530.0288|2696681
855702000000|1997-02-11 23:00:00|11690.4423|11690.4423|11678.1028|11678.1028|11806.4336|11806.4336|11613.9374|11613.9374|2581101
855788400000|1997-02-12 23:00:00|11697.846|11697.846|11594.1942|11594.1942|11742.2682|11742.2682|11500.414|11500.414|1662255
855874800000|1997-02-13 23:00:00|11643.5522|11643.5522|11480.6708|11480.6708|11643.5522|11643.5522|11478.2029|11478.2029|1611698
856134000000|1997-02-16 23:00:00|11399.2301|11399.2301|11512.7535|11512.7535|11537.4325|11537.4325|11243.7524|11243.7524|1353474
856220400000|1997-02-17 23:00:00|11549.772|11549.772|11401.698|11401.698|11722.525|11722.525|11401.698|11401.698|1171862
856306800000|1997-02-18 23:00:00|11473.2671|11473.2671|11305.4499|11305.4499|11473.2671|11473.2671|11280.7709|11280.7709|1644750
856393200000|1997-02-19 23:00:00|11162.3117|11162.3117|11241.2845|11241.2845|11302.982|11302.982|11132.6969|11132.6969|2233725
856479600000|1997-02-20 23:00:00|11105.55|11105.55|11130.229|11130.229|11179.587|11179.587|11021.6414|11021.6414|2771323
856738800000|1997-02-23 23:00:00|11100.6142|11100.6142|10945.1365|10945.1365|11154.908|11154.908|10932.797|10932.797|1779342
856825200000|1997-02-24 23:00:00|11080.871|11080.871|11270.8993|11270.8993|11352.34|11352.34|11070.9994|11070.9994|2670160
856911600000|1997-02-25 23:00:00|11265.9635|11265.9635|11110.4858|11110.4858|11265.9635|11265.9635|11006.834|11006.834|1866651
856998000000|1997-02-26 23:00:00|11130.229|11130.229|11374.5511|11374.5511|11451.056|11451.056|11130.229|11130.229|2167506
857084400000|1997-02-27 23:00:00|11460.9276|11460.9276|11216.6055|11216.6055|11460.9276|11460.9276|11167.2475|11167.2475|1671153
857343600000|1997-03-02 23:00:00|11253.624|11253.624|11142.5685|11142.5685|11362.2116|11362.2116|11105.55|11105.55|1149969
857430000000|1997-03-03 23:00:00|11302.982|11302.982|11475.735|11475.735|11549.772|11549.772|11265.9635|11265.9635|2689886
857516400000|1997-03-04 23:00:00|11500.414|11500.414|11522.6251|11522.6251|11594.1942|11594.1942|11433.7807|11433.7807|1393500
857602800000|1997-03-05 23:00:00|11648.488|11648.488|11599.13|11599.13|11692.9102|11692.9102|11569.5152|11569.5152|2270444
857689200000|1997-03-06 23:00:00|11722.525|11722.525|11919.957|11919.957|11969.315|11969.315|11650.9559|11650.9559|2639134
857948400000|1997-03-09 23:00:00|11870.599|11870.599|11969.315|11969.315|11989.0582|11989.0582|11826.1768|11826.1768|1157644
858034800000|1997-03-10 23:00:00|12142.068|12142.068|12021.1409|12021.1409|12290.142|12290.142|12006.3335|12006.3335|1488860
858121200000|1997-03-11 23:00:00|11998.9298|11998.9298|11853.3237|11853.3237|12080.3705|12080.3705|11850.8558|11850.8558|2268106
858207600000|1997-03-12 23:00:00|11675.6349|11675.6349|11663.2954|11663.2954|11813.8373|11813.8373|11636.1485|11636.1485|1821682
858294000000|1997-03-13 23:00:00|11426.377|11426.377|11475.735|11475.735|11697.846|11697.846|11278.303|11278.303|2606645
858553200000|1997-03-16 23:00:00|11389.3585|11389.3585|11288.1746|11288.1746|11438.7165|11438.7165|11174.6512|11174.6512|1191539
858639600000|1997-03-17 23:00:00|11302.982|11302.982|11290.6425|11290.6425|11426.377|11426.377|11130.229|11130.229|1236318
858726000000|1997-03-18 23:00:00|11426.377|11426.377|11685.5065|11685.5065|11808.9015|11808.9015|11401.698|11401.698|1479387
858812400000|1997-03-19 23:00:00|11549.772|11549.772|11601.5979|11601.5979|11747.204|11747.204|11458.4597|11458.4597|1973216
858898800000|1997-03-20 23:00:00|11794.0941|11794.0941|11673.167|11673.167|11919.957|11919.957|11599.13|11599.13|1570687
859158000000|1997-03-23 23:00:00|11673.167|11673.167|11414.0375|11414.0375|11710.1855|11710.1855|11327.661|11327.661|1076234
859244400000|1997-03-24 23:00:00|11401.698|11401.698|11796.562|11796.562|11796.562|11796.562|11401.698|11401.698|1184160
859330800000|1997-03-25 23:00:00|11870.599|11870.599|11949.5718|11949.5718|11991.5261|11991.5261|11673.167|11673.167|1687657
859417200000|1997-03-26 23:00:00|11954.5076|11954.5076|12016.2051|12016.2051|12068.031|12068.031|11919.957|11919.957|2542323
859845600000|1997-03-31 22:00:00|11697.846|11697.846|11722.525|11722.525|11771.883|11771.883|11537.4325|11537.4325|1821151
859932000000|1997-04-01 22:00:00|11799.0299|11799.0299|11327.661|11327.661|11845.92|11845.92|11231.4129|11231.4129|2085684
860018400000|1997-04-02 22:00:00|11263.4956|11263.4956|11367.1474|11367.1474|11414.0375|11414.0375|11241.2845|11241.2845|2010194
860104800000|1997-04-03 22:00:00|11475.735|11475.735|11475.735|11475.735|11475.735|11475.735|11278.303|11278.303|2095255
860364000000|1997-04-06 22:00:00|11621.3411|11621.3411|11638.6164|11638.6164|11668.2312|11668.2312|11534.9646|11534.9646|1883889
860450400000|1997-04-07 22:00:00|11623.809|11623.809|11525.093|11525.093|11648.488|11648.488|11463.3955|11463.3955|1435730
860536800000|1997-04-08 22:00:00|11710.1855|11710.1855|11734.8645|11734.8645|11759.5435|11759.5435|11537.4325|11537.4325|2438834
860623200000|1997-04-09 22:00:00|11722.525|11722.525|11747.204|11747.204|11813.8373|11813.8373|11641.0843|11641.0843|1943291
860709600000|1997-04-10 22:00:00|11697.846|11697.846|11554.7078|11554.7078|11722.525|11722.525|11512.7535|11512.7535|1463782
860968800000|1997-04-13 22:00:00|11357.2758|11357.2758|11436.2486|11436.2486|11490.5424|11490.5424|11352.34|11352.34|1417095
861055200000|1997-04-14 22:00:00|11549.772|11549.772|11596.6621|11596.6621|11623.809|11623.809|11426.377|11426.377|1258369
861141600000|1997-04-15 22:00:00|11609.0016|11609.0016|11483.1387|11483.1387|11633.6806|11633.6806|11426.377|11426.377|1039519
861228000000|1997-04-16 22:00:00|11636.1485|11636.1485|11695.3781|11695.3781|11845.92|11845.92|11525.093|11525.093|1993861
861314400000|1997-04-17 22:00:00|11525.093|11525.093|11421.4412|11421.4412|11525.093|11525.093|11389.3585|11389.3585|1771275
861573600000|1997-04-20 22:00:00|11327.661|11327.661|11241.2845|11241.2845|11396.7622|11396.7622|11216.6055|11216.6055|1692698
861660000000|1997-04-21 22:00:00|11327.661|11327.661|11372.0832|11372.0832|11386.8906|11386.8906|11184.5228|11184.5228|4356473
861746400000|1997-04-22 22:00:00|11525.093|11525.093|11357.2758|11357.2758|11549.772|11549.772|11342.4684|11342.4684|1846614
861832800000|1997-04-23 22:00:00|11438.7165|11438.7165|11354.8079|11354.8079|11438.7165|11438.7165|11327.661|11327.661|1194152
861919200000|1997-04-24 22:00:00|11325.1931|11325.1931|11441.1844|11441.1844|11446.1202|11446.1202|11290.6425|11290.6425|2013343
862178400000|1997-04-27 22:00:00|11352.34|11352.34|11525.093|11525.093|11549.772|11549.772|11352.34|11352.34|1061983
862264800000|1997-04-28 22:00:00|11589.2584|11589.2584|11734.8645|11734.8645|11845.92|11845.92|11552.2399|11552.2399|1863876
862351200000|1997-04-29 22:00:00|11927.3607|11927.3607|11944.636|11944.636|11956.9755|11956.9755|11801.4978|11801.4978|2884788
862524000000|1997-05-01 22:00:00|11845.92|11845.92|11993.994|11993.994|12018.673|12018.673|11845.92|11845.92|1310036
862783200000|1997-05-04 22:00:00|12006.3335|12006.3335|12105.0495|12105.0495|12154.4075|12154.4075|11998.9298|11998.9298|1348527
862869600000|1997-05-05 22:00:00|12142.068|12142.068|11952.0397|11952.0397|12166.747|12166.747|11895.278|11895.278|1542684
862956000000|1997-05-06 22:00:00|11993.994|11993.994|11954.5076|11954.5076|12080.3705|12080.3705|11902.6817|11902.6817|1392094
863128800000|1997-05-08 22:00:00|11944.636|11944.636|11952.0397|11952.0397|12080.3705|12080.3705|11907.6175|11907.6175|1136387
863388000000|1997-05-11 22:00:00|11971.7829|11971.7829|12388.858|12388.858|12413.537|12413.537|11971.7829|11971.7829|1942218
863474400000|1997-05-12 22:00:00|12512.253|12512.253|12808.401|12808.401|12882.438|12882.438|12438.216|12438.216|4890327
863560800000|1997-05-13 22:00:00|12931.796|12931.796|13376.018|13376.018|13647.487|13647.487|12931.796|12931.796|5326885
863647200000|1997-05-14 22:00:00|13301.981|13301.981|13795.561|13795.561|13992.993|13992.993|13301.981|13301.981|6911973
863733600000|1997-05-15 22:00:00|13844.919|13844.919|13770.882|13770.882|14017.672|14017.672|13573.45|13573.45|4950913
864079200000|1997-05-19 22:00:00|13598.129|13598.129|13647.487|13647.487|13721.524|13721.524|13524.092|13524.092|7858612
864165600000|1997-05-20 22:00:00|13696.845|13696.845|13869.598|13869.598|13992.993|13992.993|13696.845|13696.845|7328587
864252000000|1997-05-21 22:00:00|13943.635|13943.635|13770.882|13770.882|14116.388|14116.388|13696.845|13696.845|2894282
864338400000|1997-05-22 22:00:00|13869.598|13869.598|13820.24|13820.24|13918.956|13918.956|13647.487|13647.487|2484456
864597600000|1997-05-25 22:00:00|13326.66|13326.66|13277.302|13277.302|13647.487|13647.487|13203.265|13203.265|2339924
864684000000|1997-05-26 22:00:00|13079.87|13079.87|13326.66|13326.66|13425.376|13425.376|13079.87|13079.87|2932630
864770400000|1997-05-27 22:00:00|13524.092|13524.092|13055.191|13055.191|13524.092|13524.092|12709.685|12709.685|4054313
864856800000|1997-05-28 22:00:00|13079.87|13079.87|13227.944|13227.944|13573.45|13573.45|13079.87|13079.87|2715065
864943200000|1997-05-29 22:00:00|13129.228|13129.228|13030.512|13030.512|13153.907|13153.907|12783.722|12783.722|6159422
865202400000|1997-06-01 22:00:00|12759.043|12759.043|13252.623|13252.623|13573.45|13573.45|12685.006|12685.006|10506053
865288800000|1997-06-02 22:00:00|13178.586|13178.586|13203.265|13203.265|13227.944|13227.944|12931.796|12931.796|3587766
865375200000|1997-06-03 22:00:00|13104.549|13104.549|13030.512|13030.512|13450.055|13450.055|13030.512|13030.512|3104388
865461600000|1997-06-04 22:00:00|13079.87|13079.87|13499.413|13499.413|13696.845|13696.845|13079.87|13079.87|2770780
865548000000|1997-06-05 22:00:00|13622.808|13622.808|13918.956|13918.956|14116.388|14116.388|13499.413|13499.413|1522379
865807200000|1997-06-08 22:00:00|14190.425|14190.425|13894.277|13894.277|14313.82|14313.82|13548.771|13548.771|2209672
865893600000|1997-06-09 22:00:00|13820.24|13820.24|13795.561|13795.561|13894.277|13894.277|13499.413|13499.413|1301450
865980000000|1997-06-10 22:00:00|13869.598|13869.598|13647.487|13647.487|13918.956|13918.956|13548.771|13548.771|1656517
866066400000|1997-06-11 22:00:00|13820.24|13820.24|13672.166|13672.166|13869.598|13869.598|13573.45|13573.45|2452465
866152800000|1997-06-12 22:00:00|13795.561|13795.561|13968.314|13968.314|14042.351|14042.351|13696.845|13696.845|2430337
866412000000|1997-06-15 22:00:00|14067.03|14067.03|13844.919|13844.919|14190.425|14190.425|13820.24|13820.24|1833915
866498400000|1997-06-16 22:00:00|13894.277|13894.277|13770.882|13770.882|14116.388|14116.388|13721.524|13721.524|1597195
866584800000|1997-06-17 22:00:00|13672.166|13672.166|13474.734|13474.734|13696.845|13696.845|13227.944|13227.944|3721528
866671200000|1997-06-18 22:00:00|13548.771|13548.771|13326.66|13326.66|13672.166|13672.166|13227.944|13227.944|4581210
866757600000|1997-06-19 22:00:00|13277.302|13277.302|13598.129|13598.129|13844.919|13844.919|13203.265|13203.265|2286794
867016800000|1997-06-22 22:00:00|13400.697|13400.697|13474.734|13474.734|13598.129|13598.129|13376.018|13376.018|3173714
867103200000|1997-06-23 22:00:00|13573.45|13573.45|13746.203|13746.203|14116.388|14116.388|13499.413|13499.413|16457498
867189600000|1997-06-24 22:00:00|13943.635|13943.635|14067.03|14067.03|14067.03|14067.03|13746.203|13746.203|3277442
867276000000|1997-06-25 22:00:00|14141.067|14141.067|14313.82|14313.82|14511.252|14511.252|14067.03|14067.03|2377640
867362400000|1997-06-26 22:00:00|14535.931|14535.931|14560.61|14560.61|14708.684|14708.684|14412.536|14412.536|2837606
867621600000|1997-06-29 22:00:00|14437.215|14437.215|14659.326|14659.326|14758.042|14758.042|14437.215|14437.215|3070663
867708000000|1997-06-30 22:00:00|14758.042|14758.042|15300.98|15300.98|15375.017|15375.017|14708.684|14708.684|3491292
867794400000|1997-07-01 22:00:00|15424.375|15424.375|14758.042|14758.042|15597.128|15597.128|14511.252|14511.252|5045670
867880800000|1997-07-02 22:00:00|14856.758|14856.758|14733.363|14733.363|14930.795|14930.795|14486.573|14486.573|2312735
867967200000|1997-07-03 22:00:00|14634.647|14634.647|14634.647|14634.647|14856.758|14856.758|14585.289|14585.289|1869516
868226400000|1997-07-06 22:00:00|14437.215|14437.215|14684.005|14684.005|14684.005|14684.005|14437.215|14437.215|1313262
868312800000|1997-07-07 22:00:00|14758.042|14758.042|14807.4|14807.4|14832.079|14832.079|14634.647|14634.647|989197
868399200000|1997-07-08 22:00:00|14955.474|14955.474|14930.795|14930.795|15202.264|15202.264|14807.4|14807.4|1867097
868485600000|1997-07-09 22:00:00|14832.079|14832.079|14609.968|14609.968|15054.19|15054.19|14560.61|14560.61|1964354
868572000000|1997-07-10 22:00:00|14733.363|14733.363|14807.4|14807.4|14881.437|14881.437|14609.968|14609.968|840520
868917600000|1997-07-14 22:00:00|14906.116|14906.116|14634.647|14634.647|15004.832|15004.832|14412.536|14412.536|1958859
869004000000|1997-07-15 22:00:00|14733.363|14733.363|14684.005|14684.005|14906.116|14906.116|14486.573|14486.573|2384403
869090400000|1997-07-16 22:00:00|14807.4|14807.4|14609.968|14609.968|14832.079|14832.079|14486.573|14486.573|2772733
869176800000|1997-07-17 22:00:00|14535.931|14535.931|14239.783|14239.783|14535.931|14535.931|14067.03|14067.03|4981615
869436000000|1997-07-20 22:00:00|14190.425|14190.425|14190.425|14190.425|14338.499|14338.499|13968.314|13968.314|1557417
869522400000|1997-07-21 22:00:00|14363.178|14363.178|14461.894|14461.894|14511.252|14511.252|14190.425|14190.425|1927728
869608800000|1997-07-22 22:00:00|14684.005|14684.005|15078.869|15078.869|15177.585|15177.585|14634.647|14634.647|2554370
869695200000|1997-07-23 22:00:00|15251.622|15251.622|14906.116|14906.116|15251.622|15251.622|14832.079|14832.079|1268236
869781600000|1997-07-24 22:00:00|15054.19|15054.19|15177.585|15177.585|15202.264|15202.264|14856.758|14856.758|1274018
870040800000|1997-07-27 22:00:00|15054.19|15054.19|14980.153|14980.153|15226.943|15226.943|14980.153|14980.153|1603091
870127200000|1997-07-28 22:00:00|14906.116|14906.116|15004.832|15004.832|15177.585|15177.585|14906.116|14906.116|1326249
870213600000|1997-07-29 22:00:00|15202.264|15202.264|15375.017|15375.017|15449.054|15449.054|15128.227|15128.227|1776684
870300000000|1997-07-30 22:00:00|15547.77|15547.77|15350.338|15350.338|15547.77|15547.77|15325.659|15325.659|4237639
870386400000|1997-07-31 22:00:00|15449.054|15449.054|15054.19|15054.19|15498.412|15498.412|14684.005|14684.005|1518615
870645600000|1997-08-03 22:00:00|15054.19|15054.19|14807.4|14807.4|15251.622|15251.622|14733.363|14733.363|1618294
870732000000|1997-08-04 22:00:00|14980.153|14980.153|14906.116|14906.116|14980.153|14980.153|14634.647|14634.647|1372190
870818400000|1997-08-05 22:00:00|14955.474|14955.474|15695.844|15695.844|15868.597|15868.597|14758.042|14758.042|3378589
870904800000|1997-08-06 22:00:00|15917.955|15917.955|15745.202|15745.202|15942.634|15942.634|15498.412|15498.412|2866254
870991200000|1997-08-07 22:00:00|15695.844|15695.844|15004.832|15004.832|15695.844|15695.844|14906.116|14906.116|3009935
871250400000|1997-08-10 22:00:00|14684.005|14684.005|14758.042|14758.042|14930.795|14930.795|14609.968|14609.968|1921427
871336800000|1997-08-11 22:00:00|15054.19|15054.19|14807.4|14807.4|15054.19|15054.19|14708.684|14708.684|1126009
871423200000|1997-08-12 22:00:00|14585.289|14585.289|14461.894|14461.894|14906.116|14906.116|14363.178|14363.178|2355229
871509600000|1997-08-13 22:00:00|14387.857|14387.857|14560.61|14560.61|14634.647|14634.647|14363.178|14363.178|1059726
871855200000|1997-08-17 22:00:00|14091.709|14091.709|14437.215|14437.215|14535.931|14535.931|13968.314|13968.314|2364990
871941600000|1997-08-18 22:00:00|14733.363|14733.363|14881.437|14881.437|15054.19|15054.19|14634.647|14634.647|2099161
872028000000|1997-08-19 22:00:00|15128.227|15128.227|15424.375|15424.375|15547.77|15547.77|14980.153|14980.153|3286235
872114400000|1997-08-20 22:00:00|15498.412|15498.412|15325.659|15325.659|15597.128|15597.128|15226.943|15226.943|1511649
872200800000|1997-08-21 22:00:00|15177.585|15177.585|15029.511|15029.511|15350.338|15350.338|14782.721|14782.721|2162534
872460000000|1997-08-24 22:00:00|15128.227|15128.227|14930.795|14930.795|15128.227|15128.227|14708.684|14708.684|1008501
872546400000|1997-08-25 22:00:00|14906.116|14906.116|14906.116|14906.116|15054.19|15054.19|14363.178|14363.178|1390246
872632800000|1997-08-26 22:00:00|14560.61|14560.61|14708.684|14708.684|15103.548|15103.548|14560.61|14560.61|1341893
872719200000|1997-08-27 22:00:00|14930.795|14930.795|14412.536|14412.536|14930.795|14930.795|14363.178|14363.178|2552801
872805600000|1997-08-28 22:00:00|14313.82|14313.82|14042.351|14042.351|14338.499|14338.499|14017.672|14017.672|3644762
873064800000|1997-08-31 22:00:00|14289.141|14289.141|14535.931|14535.931|14560.61|14560.61|14190.425|14190.425|1967972
873151200000|1997-09-01 22:00:00|14733.363|14733.363|15597.128|15597.128|15597.128|15597.128|14684.005|14684.005|3885850
873237600000|1997-09-02 22:00:00|15893.276|15893.276|15449.054|15449.054|15893.276|15893.276|15177.585|15177.585|2909218
873324000000|1997-09-03 22:00:00|14881.437|14881.437|15695.844|15695.844|15695.844|15695.844|14881.437|14881.437|3132416
873410400000|1997-09-04 22:00:00|15695.844|15695.844|15991.992|15991.992|16337.498|16337.498|15621.807|15621.807|3641354
873669600000|1997-09-07 22:00:00|15967.313|15967.313|16115.387|16115.387|16288.14|16288.14|15917.955|15917.955|1435236
873756000000|1997-09-08 22:00:00|16041.35|16041.35|15917.955|15917.955|16115.387|16115.387|15621.807|15621.807|1676425
873842400000|1997-09-09 22:00:00|15917.955|15917.955|15350.338|15350.338|15967.313|15967.313|15177.585|15177.585|2841290
873928800000|1997-09-10 22:00:00|15128.227|15128.227|15375.017|15375.017|15375.017|15375.017|15029.511|15029.511|2919405
874015200000|1997-09-11 22:00:00|15350.338|15350.338|15276.301|15276.301|16140.066|16140.066|15128.227|15128.227|2905223
874274400000|1997-09-14 22:00:00|15646.486|15646.486|15646.486|15646.486|15769.881|15769.881|15350.338|15350.338|2341128
874360800000|1997-09-15 22:00:00|15523.091|15523.091|15917.955|15917.955|15942.634|15942.634|15473.733|15473.733|2029352
874447200000|1997-09-16 22:00:00|16041.35|16041.35|16041.35|16041.35|16214.103|16214.103|15868.597|15868.597|2689416
874533600000|1997-09-17 22:00:00|16041.35|16041.35|16337.498|16337.498|16584.288|16584.288|15967.313|15967.313|2687726
874620000000|1997-09-18 22:00:00|16460.893|16460.893|17102.547|17102.547|17102.547|17102.547|16386.856|16386.856|3629567
874879200000|1997-09-21 22:00:00|16954.473|16954.473|17275.3|17275.3|17448.053|17448.053|16929.794|16929.794|2182077
874965600000|1997-09-22 22:00:00|17201.263|17201.263|17250.621|17250.621|17349.337|17349.337|16855.757|16855.757|2435734
875052000000|1997-09-23 22:00:00|16880.436|16880.436|17275.3|17275.3|17324.658|17324.658|16880.436|16880.436|2732545
875138400000|1997-09-24 22:00:00|17250.621|17250.621|17053.189|17053.189|17299.979|17299.979|17003.831|17003.831|1906479
875224800000|1997-09-25 22:00:00|16880.436|16880.436|16757.041|16757.041|17077.868|17077.868|16732.362|16732.362|2004546
875484000000|1997-09-28 22:00:00|16707.683|16707.683|16633.646|16633.646|16979.152|16979.152|16633.646|16633.646|1758531
875570400000|1997-09-29 22:00:00|16707.683|16707.683|16757.041|16757.041|16905.115|16905.115|16683.004|16683.004|2857939
875656800000|1997-09-30 22:00:00|16781.72|16781.72|17275.3|17275.3|17275.3|17275.3|16658.325|16658.325|2072746
875743200000|1997-10-01 22:00:00|17151.905|17151.905|16954.473|16954.473|17250.621|17250.621|16831.078|16831.078|1215235
875829600000|1997-10-02 22:00:00|17151.905|17151.905|17324.658|17324.658|17596.127|17596.127|16929.794|16929.794|2178670
876088800000|1997-10-05 22:00:00|17151.905|17151.905|17077.868|17077.868|17472.732|17472.732|17053.189|17053.189|1424660
876175200000|1997-10-06 22:00:00|17102.547|17102.547|16757.041|16757.041|17127.226|17127.226|16460.893|16460.893|2275469
876261600000|1997-10-07 22:00:00|16831.078|16831.078|16386.856|16386.856|16905.115|16905.115|16238.782|16238.782|2018704
876348000000|1997-10-08 22:00:00|16164.745|16164.745|15917.955|15917.955|16362.177|16362.177|15671.165|15671.165|4399740
876434400000|1997-10-09 22:00:00|15794.56|15794.56|15843.918|15843.918|15868.597|15868.597|15424.375|15424.375|2256250
876693600000|1997-10-12 22:00:00|15843.918|15843.918|16041.35|16041.35|16238.782|16238.782|15843.918|15843.918|1006304
876780000000|1997-10-13 22:00:00|15843.918|15843.918|15942.634|15942.634|16189.424|16189.424|15819.239|15819.239|1384594
876866400000|1997-10-14 22:00:00|15868.597|15868.597|16041.35|16041.35|16362.177|16362.177|15868.597|15868.597|2941201
876952800000|1997-10-15 22:00:00|15967.313|15967.313|16263.461|16263.461|16337.498|16337.498|15893.276|15893.276|1911272
877039200000|1997-10-16 22:00:00|16016.671|16016.671|16016.671|16016.671|16115.387|16115.387|15794.56|15794.56|1187965
877298400000|1997-10-19 22:00:00|15745.202|15745.202|15794.56|15794.56|15967.313|15967.313|15671.165|15671.165|1879829
877384800000|1997-10-20 22:00:00|16016.671|16016.671|16362.177|16362.177|16362.177|16362.177|15991.992|15991.992|2424458
877471200000|1997-10-21 22:00:00|16510.251|16510.251|16140.066|16140.066|16683.004|16683.004|16115.387|16115.387|2438757
877557600000|1997-10-22 22:00:00|15794.56|15794.56|15720.523|15720.523|16115.387|16115.387|15449.054|15449.054|3529425
877644000000|1997-10-23 22:00:00|15794.56|15794.56|15991.992|15991.992|16238.782|16238.782|15769.881|15769.881|2757599
877906800000|1997-10-26 23:00:00|15646.486|15646.486|15621.807|15621.807|15745.202|15745.202|15300.98|15300.98|2469917
877993200000|1997-10-27 23:00:00|13622.808|13622.808|15152.906|15152.906|15152.906|15152.906|13573.45|13573.45|6396049
878079600000|1997-10-28 23:00:00|15547.77|15547.77|16041.35|16041.35|16140.066|16140.066|15300.98|15300.98|4470468
878166000000|1997-10-29 23:00:00|15695.844|15695.844|15671.165|15671.165|15819.239|15819.239|15226.943|15226.943|2962145
878252400000|1997-10-30 23:00:00|15991.992|15991.992|15794.56|15794.56|15991.992|15991.992|15399.696|15399.696|2379091
878511600000|1997-11-02 23:00:00|15794.56|15794.56|16090.708|16090.708|16214.103|16214.103|15794.56|15794.56|2046788
878598000000|1997-11-03 23:00:00|15942.634|15942.634|15646.486|15646.486|16090.708|16090.708|15646.486|15646.486|2124903
878684400000|1997-11-04 23:00:00|15893.276|15893.276|15769.881|15769.881|16090.708|16090.708|15720.523|15720.523|1037999
878770800000|1997-11-05 23:00:00|15424.375|15424.375|15523.091|15523.091|15745.202|15745.202|15350.338|15350.338|1712237
878857200000|1997-11-06 23:00:00|15300.98|15300.98|15103.548|15103.548|15350.338|15350.338|14881.437|14881.437|4376980
879289200000|1997-11-11 23:00:00|14930.795|14930.795|15276.301|15276.301|15375.017|15375.017|14881.437|14881.437|1972012
879375600000|1997-11-12 23:00:00|15251.622|15251.622|15375.017|15375.017|15424.375|15424.375|15054.19|15054.19|1177989
879462000000|1997-11-13 23:00:00|15671.165|15671.165|15226.943|15226.943|15819.239|15819.239|15078.869|15078.869|1843940
879721200000|1997-11-16 23:00:00|15868.597|15868.597|16041.35|16041.35|16140.066|16140.066|15695.844|15695.844|1700133
879807600000|1997-11-17 23:00:00|16041.35|16041.35|16115.387|16115.387|16189.424|16189.424|15868.597|15868.597|1369824
879894000000|1997-11-18 23:00:00|15942.634|15942.634|15991.992|15991.992|16090.708|16090.708|15893.276|15893.276|1873021
879980400000|1997-11-19 23:00:00|16090.708|16090.708|16140.066|16140.066|16189.424|16189.424|15942.634|15942.634|2067429
880066800000|1997-11-20 23:00:00|16362.177|16362.177|16288.14|16288.14|16386.856|16386.856|16214.103|16214.103|3135390
880326000000|1997-11-23 23:00:00|15942.634|15942.634|15967.313|15967.313|16140.066|16140.066|15695.844|15695.844|867336
880412400000|1997-11-24 23:00:00|15967.313|15967.313|15547.77|15547.77|15991.992|15991.992|15498.412|15498.412|1743616
880498800000|1997-11-25 23:00:00|15424.375|15424.375|15029.511|15029.511|15547.77|15547.77|14807.4|14807.4|6614125
880585200000|1997-11-26 23:00:00|15152.906|15152.906|15202.264|15202.264|15226.943|15226.943|14955.474|14955.474|1506779
880671600000|1997-11-27 23:00:00|15078.869|15078.869|15300.98|15300.98|15300.98|15300.98|14807.4|14807.4|3419243
880930800000|1997-11-30 23:00:00|15597.128|15597.128|15350.338|15350.338|15745.202|15745.202|15202.264|15202.264|2732002
881017200000|1997-12-01 23:00:00|15226.943|15226.943|15276.301|15276.301|15498.412|15498.412|15004.832|15004.832|2400672
881103600000|1997-12-02 23:00:00|15251.622|15251.622|15177.585|15177.585|15473.733|15473.733|15103.548|15103.548|2175278
881190000000|1997-12-03 23:00:00|15399.696|15399.696|14930.795|14930.795|15498.412|15498.412|14906.116|14906.116|2898419
881276400000|1997-12-04 23:00:00|14955.474|14955.474|15152.906|15152.906|15300.98|15300.98|14955.474|14955.474|2630070
881535600000|1997-12-07 23:00:00|15300.98|15300.98|15152.906|15152.906|15449.054|15449.054|15152.906|15152.906|1205458
881622000000|1997-12-08 23:00:00|15251.622|15251.622|15350.338|15350.338|15424.375|15424.375|15177.585|15177.585|2390040
881708400000|1997-12-09 23:00:00|15300.98|15300.98|15375.017|15375.017|15473.733|15473.733|14930.795|14930.795|1780408
881794800000|1997-12-10 23:00:00|14930.795|14930.795|14832.079|14832.079|15103.548|15103.548|14782.721|14782.721|4532841
881881200000|1997-12-11 23:00:00|14955.474|14955.474|14733.363|14733.363|14955.474|14955.474|14634.647|14634.647|4105551
882140400000|1997-12-14 23:00:00|14807.4|14807.4|14609.968|14609.968|14955.474|14955.474|14437.215|14437.215|2386348
882226800000|1997-12-15 23:00:00|14930.795|14930.795|15202.264|15202.264|15276.301|15276.301|14807.4|14807.4|3196413
882313200000|1997-12-16 23:00:00|15350.338|15350.338|15449.054|15449.054|15695.844|15695.844|15202.264|15202.264|1672174
882399600000|1997-12-17 23:00:00|15300.98|15300.98|15473.733|15473.733|15572.449|15572.449|15300.98|15300.98|1306645
882486000000|1997-12-18 23:00:00|15226.943|15226.943|15103.548|15103.548|15300.98|15300.98|14807.4|14807.4|2149066
882745200000|1997-12-21 23:00:00|15054.19|15054.19|15424.375|15424.375|15547.77|15547.77|14980.153|14980.153|1702163
882831600000|1997-12-22 23:00:00|15424.375|15424.375|15300.98|15300.98|15498.412|15498.412|15202.264|15202.264|1849831
882918000000|1997-12-23 23:00:00|15177.585|15177.585|15399.696|15399.696|15424.375|15424.375|14930.795|14930.795|562466
883090800000|1997-12-25 23:00:00|15375.017|15375.017|15350.338|15350.338|15399.696|15399.696|15276.301|15276.301|155646
883350000000|1997-12-28 23:00:00|15325.659|15325.659|15769.881|15769.881|15967.313|15967.313|15325.659|15325.659|1643101
883436400000|1997-12-29 23:00:00|15868.597|15868.597|15967.313|15967.313|15967.313|15967.313|15597.128|15597.128|1877187
883522800000|1997-12-30 23:00:00|15893.276|15893.276|16164.745|16164.745|16214.103|16214.103|15572.449|15572.449|1774423
883695600000|1998-01-01 23:00:00|16485.572|16485.572|16608.967|16608.967|16781.72|16781.72|16312.819|16312.819|1342291
883954800000|1998-01-04 23:00:00|16485.572|16485.572|16707.683|16707.683|16806.399|16806.399|16485.572|16485.572|1805166
884041200000|1998-01-05 23:00:00|16189.424|16189.424|15745.202|15745.202|16189.424|16189.424|15498.412|15498.412|3869500
884127600000|1998-01-06 23:00:00|15547.77|15547.77|15251.622|15251.622|15646.486|15646.486|15251.622|15251.622|3278106
884214000000|1998-01-07 23:00:00|15572.449|15572.449|15054.19|15054.19|15621.807|15621.807|15004.832|15004.832|4074658
884300400000|1998-01-08 23:00:00|14980.153|14980.153|14634.647|14634.647|15004.832|15004.832|14535.931|14535.931|4287458
884559600000|1998-01-11 23:00:00|14190.425|14190.425|14239.783|14239.783|14289.141|14289.141|13894.277|13894.277|4954706
884646000000|1998-01-12 23:00:00|14486.573|14486.573|14363.178|14363.178|14560.61|14560.61|13992.993|13992.993|3184035
884732400000|1998-01-13 23:00:00|14684.005|14684.005|14758.042|14758.042|14906.116|14906.116|14634.647|14634.647|2977567
884818800000|1998-01-14 23:00:00|14733.363|14733.363|14881.437|14881.437|14930.795|14930.795|14634.647|14634.647|1633348
884905200000|1998-01-15 23:00:00|14980.153|14980.153|15054.19|15054.19|15054.19|15054.19|14782.721|14782.721|2787195
885164400000|1998-01-18 23:00:00|15300.98|15300.98|15128.227|15128.227|15375.017|15375.017|14930.795|14930.795|1724510
885250800000|1998-01-19 23:00:00|15128.227|15128.227|15399.696|15399.696|15424.375|15424.375|15103.548|15103.548|1957498
885337200000|1998-01-20 23:00:00|15350.338|15350.338|15350.338|15350.338|15523.091|15523.091|15128.227|15128.227|1951031
885423600000|1998-01-21 23:00:00|15103.548|15103.548|15103.548|15103.548|15300.98|15300.98|15004.832|15004.832|2667296
885510000000|1998-01-22 23:00:00|14930.795|14930.795|14535.931|14535.931|14930.795|14930.795|14313.82|14313.82|4450346
885769200000|1998-01-25 23:00:00|14511.252|14511.252|14609.968|14609.968|14684.005|14684.005|14239.783|14239.783|2273013
885855600000|1998-01-26 23:00:00|14955.474|14955.474|15152.906|15152.906|15152.906|15152.906|14906.116|14906.116|4508484
885942000000|1998-01-27 23:00:00|15300.98|15300.98|15350.338|15350.338|15498.412|15498.412|15177.585|15177.585|3116054
886028400000|1998-01-28 23:00:00|15498.412|15498.412|15498.412|15498.412|15523.091|15523.091|15375.017|15375.017|2158081
886114800000|1998-01-29 23:00:00|15547.77|15547.77|15745.202|15745.202|15967.313|15967.313|15523.091|15523.091|2024842
886374000000|1998-02-01 23:00:00|16016.671|16016.671|15597.128|15597.128|16090.708|16090.708|15498.412|15498.412|2468183
886460400000|1998-02-02 23:00:00|15449.054|15449.054|15720.523|15720.523|15720.523|15720.523|15226.943|15226.943|1916888
886546800000|1998-02-03 23:00:00|15720.523|15720.523|15597.128|15597.128|15720.523|15720.523|15424.375|15424.375|1587422
886633200000|1998-02-04 23:00:00|15745.202|15745.202|15375.017|15375.017|15745.202|15745.202|15300.98|15300.98|3273953
886719600000|1998-02-05 23:00:00|15424.375|15424.375|15523.091|15523.091|15621.807|15621.807|15325.659|15325.659|1358689
886978800000|1998-02-08 23:00:00|15671.165|15671.165|15868.597|15868.597|16016.671|16016.671|15671.165|15671.165|1736119
887065200000|1998-02-09 23:00:00|15843.918|15843.918|15917.955|15917.955|16041.35|16041.35|15769.881|15769.881|1359159
887151600000|1998-02-10 23:00:00|15991.992|15991.992|15597.128|15597.128|15991.992|15991.992|15473.733|15473.733|1993622
887238000000|1998-02-11 23:00:00|15769.881|15769.881|15177.585|15177.585|15769.881|15769.881|15128.227|15128.227|2640269
887324400000|1998-02-12 23:00:00|15177.585|15177.585|15202.264|15202.264|15375.017|15375.017|15128.227|15128.227|1575517
887583600000|1998-02-15 23:00:00|15177.585|15177.585|15498.412|15498.412|15597.128|15597.128|15152.906|15152.906|1121548
887670000000|1998-02-16 23:00:00|15646.486|15646.486|15597.128|15597.128|15745.202|15745.202|15523.091|15523.091|2146861
887756400000|1998-02-17 23:00:00|15621.807|15621.807|15794.56|15794.56|15843.918|15843.918|15547.77|15547.77|1585894
887842800000|1998-02-18 23:00:00|15794.56|15794.56|15671.165|15671.165|15843.918|15843.918|15547.77|15547.77|2171299
887929200000|1998-02-19 23:00:00|15597.128|15597.128|15547.77|15547.77|15671.165|15671.165|15424.375|15424.375|1188990
888188400000|1998-02-22 23:00:00|15572.449|15572.449|15621.807|15621.807|15942.634|15942.634|15473.733|15473.733|2157178
888274800000|1998-02-23 23:00:00|15325.659|15325.659|15078.869|15078.869|15449.054|15449.054|15078.869|15078.869|3541464
888361200000|1998-02-24 23:00:00|15152.906|15152.906|15226.943|15226.943|15399.696|15399.696|14980.153|14980.153|4039495
888447600000|1998-02-25 23:00:00|15498.412|15498.412|16090.708|16090.708|16238.782|16238.782|15375.017|15375.017|4922881
888534000000|1998-02-26 23:00:00|16164.745|16164.745|16485.572|16485.572|16559.609|16559.609|15967.313|15967.313|4031204
888793200000|1998-03-01 23:00:00|16312.819|16312.819|16436.214|16436.214|16732.362|16732.362|16312.819|16312.819|2425102
888879600000|1998-03-02 23:00:00|16510.251|16510.251|16238.782|16238.782|16510.251|16510.251|16238.782|16238.782|2474986
888966000000|1998-03-03 23:00:00|16288.14|16288.14|16041.35|16041.35|16485.572|16485.572|15942.634|15942.634|1651019
889052400000|1998-03-04 23:00:00|15794.56|15794.56|15917.955|15917.955|15942.634|15942.634|15671.165|15671.165|2378682
889138800000|1998-03-05 23:00:00|15893.276|15893.276|16905.115|16905.115|16905.115|16905.115|15868.597|15868.597|2494489
889398000000|1998-03-08 23:00:00|16559.609|16559.609|17003.831|17003.831|17028.51|17028.51|16411.535|16411.535|2739377
889484400000|1998-03-09 23:00:00|16781.72|16781.72|16485.572|16485.572|16806.399|16806.399|16485.572|16485.572|2246509
889570800000|1998-03-10 23:00:00|16436.214|16436.214|16189.424|16189.424|16510.251|16510.251|15991.992|15991.992|2701458
889657200000|1998-03-11 23:00:00|16164.745|16164.745|16238.782|16238.782|16263.461|16263.461|15942.634|15942.634|1126710
889743600000|1998-03-12 23:00:00|16288.14|16288.14|16066.029|16066.029|16510.251|16510.251|15942.634|15942.634|1355318
890002800000|1998-03-15 23:00:00|15917.955|15917.955|16362.177|16362.177|16534.93|16534.93|15917.955|15917.955|1231249
890089200000|1998-03-16 23:00:00|16411.535|16411.535|16238.782|16238.782|16534.93|16534.93|16090.708|16090.708|2507228
890175600000|1998-03-17 23:00:00|16140.066|16140.066|15868.597|15868.597|16288.14|16288.14|15473.733|15473.733|4576607
890262000000|1998-03-18 23:00:00|16337.498|16337.498|16584.288|16584.288|16683.004|16683.004|16164.745|16164.745|4502524
890348400000|1998-03-19 23:00:00|16979.152|16979.152|16954.473|16954.473|17250.621|17250.621|16781.72|16781.72|3332736
890607600000|1998-03-22 23:00:00|18361.176|18361.176|18188.423|18188.423|18607.966|18607.966|17768.88|17768.88|4597864
890694000000|1998-03-23 23:00:00|18114.386|18114.386|18213.102|18213.102|18336.497|18336.497|17966.312|17966.312|2736873
890780400000|1998-03-24 23:00:00|18385.855|18385.855|18509.25|18509.25|18509.25|18509.25|18114.386|18114.386|3114202
890866800000|1998-03-25 23:00:00|18459.892|18459.892|18459.892|18459.892|18484.571|18484.571|18188.423|18188.423|2340572
890953200000|1998-03-26 23:00:00|18459.892|18459.892|18731.361|18731.361|19150.904|19150.904|18385.855|18385.855|2208189
891208800000|1998-03-29 22:00:00|18361.176|18361.176|18632.645|18632.645|18706.682|18706.682|18262.46|18262.46|2015997
891295200000|1998-03-30 22:00:00|18632.645|18632.645|18361.176|18361.176|18756.04|18756.04|18065.028|18065.028|3000806
891381600000|1998-03-31 22:00:00|18385.855|18385.855|18139.065|18139.065|18410.534|18410.534|17990.991|17990.991|2454909
891468000000|1998-04-01 22:00:00|18188.423|18188.423|18632.645|18632.645|18756.04|18756.04|18139.065|18139.065|2935228
891554400000|1998-04-02 22:00:00|18805.398|18805.398|18657.324|18657.324|19002.83|19002.83|18459.892|18459.892|2319607
891813600000|1998-04-05 22:00:00|18558.608|18558.608|19126.225|19126.225|19249.62|19249.62|18410.534|18410.534|1721682
891900000000|1998-04-06 22:00:00|18854.756|18854.756|17818.238|17818.238|18854.756|18854.756|17645.485|17645.485|3063596
891986400000|1998-04-07 22:00:00|17768.88|17768.88|17275.3|17275.3|17916.954|17916.954|17102.547|17102.547|4597743
892072800000|1998-04-08 22:00:00|17151.905|17151.905|17398.695|17398.695|17448.053|17448.053|17127.226|17127.226|1363746
892504800000|1998-04-13 22:00:00|17398.695|17398.695|16683.004|16683.004|17571.448|17571.448|16510.251|16510.251|3711811
892591200000|1998-04-14 22:00:00|16831.078|16831.078|16905.115|16905.115|17053.189|17053.189|16683.004|16683.004|2934733
892677600000|1998-04-15 22:00:00|17102.547|17102.547|17349.337|17349.337|17497.411|17497.411|16855.757|16855.757|2412107
892764000000|1998-04-16 22:00:00|17151.905|17151.905|17546.769|17546.769|17645.485|17645.485|17028.51|17028.51|3081429
893023200000|1998-04-19 22:00:00|17620.806|17620.806|17176.584|17176.584|17645.485|17645.485|16979.152|16979.152|2326253
893109600000|1998-04-20 22:00:00|17028.51|17028.51|17102.547|17102.547|17102.547|17102.547|16707.683|16707.683|3777665
893196000000|1998-04-21 22:00:00|17053.189|17053.189|16757.041|16757.041|17250.621|17250.621|16732.362|16732.362|2589258
893282400000|1998-04-22 22:00:00|16658.325|16658.325|16683.004|16683.004|16831.078|16831.078|16633.646|16633.646|2758596
893368800000|1998-04-23 22:00:00|16633.646|16633.646|16757.041|16757.041|17127.226|17127.226|16411.535|16411.535|1670801
893628000000|1998-04-26 22:00:00|16658.325|16658.325|16288.14|16288.14|16831.078|16831.078|16164.745|16164.745|2014486
893714400000|1998-04-27 22:00:00|16312.819|16312.819|16584.288|16584.288|16732.362|16732.362|16090.708|16090.708|3281794
893800800000|1998-04-28 22:00:00|16460.893|16460.893|16608.967|16608.967|16658.325|16658.325|16312.819|16312.819|2346529
893887200000|1998-04-29 22:00:00|16781.72|16781.72|17645.485|17645.485|17768.88|17768.88|16633.646|16633.646|3639985
894232800000|1998-05-03 22:00:00|18237.781|18237.781|18139.065|18139.065|18459.892|18459.892|18089.707|18089.707|2564240
894319200000|1998-05-04 22:00:00|17842.917|17842.917|17867.596|17867.596|17966.312|17966.312|17596.127|17596.127|1978994
894405600000|1998-05-05 22:00:00|17818.238|17818.238|18213.102|18213.102|18213.102|18213.102|17645.485|17645.485|2055828
894492000000|1998-05-06 22:00:00|18065.028|18065.028|17916.954|17916.954|18188.423|18188.423|17867.596|17867.596|2294772
894837600000|1998-05-10 22:00:00|18114.386|18114.386|18459.892|18459.892|18484.571|18484.571|17818.238|17818.238|3201855
894924000000|1998-05-11 22:00:00|18336.497|18336.497|18854.756|18854.756|19175.583|19175.583|18336.497|18336.497|3500312
895010400000|1998-05-12 22:00:00|19126.225|19126.225|19397.694|19397.694|19792.558|19792.558|18904.114|18904.114|4857494
895096800000|1998-05-13 22:00:00|19496.41|19496.41|19644.484|19644.484|19989.99|19989.99|19249.62|19249.62|3536371
895183200000|1998-05-14 22:00:00|19669.163|19669.163|19545.768|19545.768|19866.595|19866.595|19274.299|19274.299|2237999
895442400000|1998-05-17 22:00:00|19150.904|19150.904|18978.151|18978.151|19373.015|19373.015|18632.645|18632.645|5740427
895528800000|1998-05-18 22:00:00|19076.867|19076.867|18459.892|18459.892|19076.867|19076.867|18385.855|18385.855|12252895
895615200000|1998-05-19 22:00:00|18607.966|18607.966|18509.25|18509.25|18607.966|18607.966|18213.102|18213.102|2489241
895788000000|1998-05-21 22:00:00|18114.386|18114.386|18262.46|18262.46|18459.892|18459.892|17818.238|17818.238|2446363
896047200000|1998-05-24 22:00:00|18459.892|18459.892|18607.966|18607.966|18682.003|18682.003|18361.176|18361.176|1336452
896133600000|1998-05-25 22:00:00|18756.04|18756.04|18830.077|18830.077|18879.435|18879.435|18657.324|18657.324|3898986
896220000000|1998-05-26 22:00:00|18139.065|18139.065|18385.855|18385.855|18385.855|18385.855|18065.028|18065.028|1730661
896306400000|1998-05-27 22:00:00|18311.818|18311.818|18509.25|18509.25|18756.04|18756.04|18311.818|18311.818|1680286
896392800000|1998-05-28 22:00:00|18731.361|18731.361|18336.497|18336.497|18805.398|18805.398|18262.46|18262.46|3763876
896738400000|1998-06-01 22:00:00|18336.497|18336.497|18336.497|18336.497|18706.682|18706.682|18015.67|18015.67|2223189
896824800000|1998-06-02 22:00:00|18509.25|18509.25|18756.04|18756.04|18756.04|18756.04|18459.892|18459.892|1289039
896911200000|1998-06-03 22:00:00|18558.608|18558.608|18682.003|18682.003|19126.225|19126.225|18459.892|18459.892|1495032
896997600000|1998-06-04 22:00:00|19002.83|19002.83|19570.447|19570.447|19570.447|19570.447|18928.793|18928.793|2026038
897256800000|1998-06-07 22:00:00|19570.447|19570.447|19496.41|19496.41|19644.484|19644.484|19397.694|19397.694|1250326
897343200000|1998-06-08 22:00:00|19249.62|19249.62|19076.867|19076.867|19373.015|19373.015|18953.472|18953.472|1270424
897429600000|1998-06-09 22:00:00|18682.003|18682.003|19101.546|19101.546|19126.225|19126.225|18607.966|18607.966|1178759
897516000000|1998-06-10 22:00:00|18805.398|18805.398|18336.497|18336.497|18978.151|18978.151|18213.102|18213.102|1413813
897602400000|1998-06-11 22:00:00|18509.25|18509.25|17694.843|17694.843|18632.645|18632.645|17645.485|17645.485|2443466
897861600000|1998-06-14 22:00:00|17546.769|17546.769|17966.312|17966.312|18015.67|18015.67|17201.263|17201.263|2016426
897948000000|1998-06-15 22:00:00|18015.67|18015.67|17522.09|17522.09|18213.102|18213.102|17448.053|17448.053|2339276
898034400000|1998-06-16 22:00:00|17892.275|17892.275|17867.596|17867.596|18040.349|18040.349|17448.053|17448.053|2849333
898120800000|1998-06-17 22:00:00|18040.349|18040.349|17596.127|17596.127|18065.028|18065.028|17497.411|17497.411|1816694
898207200000|1998-06-18 22:00:00|17867.596|17867.596|18040.349|18040.349|18065.028|18065.028|17645.485|17645.485|1790149
898466400000|1998-06-21 22:00:00|17744.201|17744.201|18287.139|18287.139|18336.497|18336.497|17719.522|17719.522|1186052
898552800000|1998-06-22 22:00:00|18509.25|18509.25|18657.324|18657.324|18879.435|18879.435|18287.139|18287.139|15379796
898639200000|1998-06-23 22:00:00|19002.83|19002.83|19298.978|19298.978|19298.978|19298.978|18682.003|18682.003|2668742
898725600000|1998-06-24 22:00:00|19373.015|19373.015|19200.262|19200.262|19545.768|19545.768|19027.509|19027.509|2775995
898812000000|1998-06-25 22:00:00|19027.509|19027.509|19027.509|19027.509|19150.904|19150.904|18879.435|18879.435|4236115
899071200000|1998-06-28 22:00:00|19126.225|19126.225|19373.015|19373.015|19373.015|19373.015|19052.188|19052.188|1921228
899157600000|1998-06-29 22:00:00|19373.015|19373.015|19397.694|19397.694|19743.2|19743.2|19200.262|19200.262|2770282
899244000000|1998-06-30 22:00:00|19496.41|19496.41|19373.015|19373.015|19619.805|19619.805|19274.299|19274.299|2026715
899330400000|1998-07-01 22:00:00|19619.805|19619.805|19693.842|19693.842|19718.521|19718.521|19422.373|19422.373|1655861
899416800000|1998-07-02 22:00:00|19743.2|19743.2|19743.2|19743.2|19767.879|19767.879|19595.126|19595.126|937756
899676000000|1998-07-05 22:00:00|19693.842|19693.842|19669.163|19669.163|19693.842|19693.842|19348.336|19348.336|739973
899762400000|1998-07-06 22:00:00|19669.163|19669.163|19373.015|19373.015|19669.163|19669.163|19274.299|19274.299|1906122
899848800000|1998-07-07 22:00:00|19471.731|19471.731|19150.904|19150.904|19471.731|19471.731|18756.04|18756.04|1715401
899935200000|1998-07-08 22:00:00|19249.62|19249.62|18706.682|18706.682|19348.336|19348.336|18632.645|18632.645|1778410
900021600000|1998-07-09 22:00:00|18509.25|18509.25|18385.855|18385.855|18731.361|18731.361|18213.102|18213.102|1790656
900453600000|1998-07-14 22:00:00|18632.645|18632.645|18065.028|18065.028|18731.361|18731.361|18065.028|18065.028|2990408
900540000000|1998-07-15 22:00:00|18163.744|18163.744|18583.287|18583.287|18583.287|18583.287|18114.386|18114.386|2533530
900626400000|1998-07-16 22:00:00|18509.25|18509.25|18459.892|18459.892|18657.324|18657.324|18287.139|18287.139|1813472
900885600000|1998-07-19 22:00:00|18385.855|18385.855|18435.213|18435.213|18632.645|18632.645|18287.139|18287.139|1934389
900972000000|1998-07-20 22:00:00|18509.25|18509.25|18262.46|18262.46|18533.929|18533.929|18188.423|18188.423|1092661
901058400000|1998-07-21 22:00:00|18163.744|18163.744|17842.917|17842.917|18163.744|18163.744|17793.559|17793.559|1726005
901144800000|1998-07-22 22:00:00|18015.67|18015.67|17916.954|17916.954|18163.744|18163.744|17842.917|17842.917|1561436
901231200000|1998-07-23 22:00:00|17818.238|17818.238|17349.337|17349.337|17818.238|17818.238|17151.905|17151.905|3023509
901490400000|1998-07-26 22:00:00|17275.3|17275.3|16534.93|16534.93|17448.053|17448.053|16534.93|16534.93|2787641
901576800000|1998-07-27 22:00:00|17077.868|17077.868|16683.004|16683.004|17077.868|17077.868|16485.572|16485.572|2535459
901663200000|1998-07-28 22:00:00|16411.535|16411.535|17151.905|17151.905|17324.658|17324.658|16411.535|16411.535|1953438
901749600000|1998-07-29 22:00:00|17225.942|17225.942|17349.337|17349.337|17546.769|17546.769|17077.868|17077.868|1088062
901836000000|1998-07-30 22:00:00|17768.88|17768.88|16806.399|16806.399|17793.559|17793.559|16732.362|16732.362|1679504
902095200000|1998-08-02 22:00:00|16485.572|16485.572|16485.572|16485.572|16707.683|16707.683|16362.177|16362.177|1435268
902181600000|1998-08-03 22:00:00|16658.325|16658.325|16288.14|16288.14|16831.078|16831.078|16288.14|16288.14|1743595
902268000000|1998-08-04 22:00:00|16041.35|16041.35|16016.671|16016.671|16140.066|16140.066|15794.56|15794.56|2245475
902354400000|1998-08-05 22:00:00|15942.634|15942.634|15449.054|15449.054|16164.745|16164.745|15202.264|15202.264|3418339
902440800000|1998-08-06 22:00:00|15523.091|15523.091|15424.375|15424.375|15671.165|15671.165|15152.906|15152.906|2952283
902700000000|1998-08-09 22:00:00|15523.091|15523.091|15300.98|15300.98|15523.091|15523.091|15202.264|15202.264|1277742
902786400000|1998-08-10 22:00:00|15177.585|15177.585|15547.77|15547.77|16164.745|16164.745|14930.795|14930.795|6387872
902872800000|1998-08-11 22:00:00|15473.733|15473.733|15819.239|15819.239|15819.239|15819.239|15473.733|15473.733|115150
902959200000|1998-08-12 22:00:00|15473.733|15473.733|15769.881|15769.881|15868.597|15868.597|15251.622|15251.622|2334887
903045600000|1998-08-13 22:00:00|15942.634|15942.634|15572.449|15572.449|16016.671|16016.671|15498.412|15498.412|1716171
903304800000|1998-08-16 22:00:00|15300.98|15300.98|15720.523|15720.523|15720.523|15720.523|15300.98|15300.98|1170258
903391200000|1998-08-17 22:00:00|16115.387|16115.387|15991.992|15991.992|16115.387|16115.387|15523.091|15523.091|1149244
903477600000|1998-08-18 22:00:00|16411.535|16411.535|16140.066|16140.066|16411.535|16411.535|15917.955|15917.955|1296612
903564000000|1998-08-19 22:00:00|16411.535|16411.535|15991.992|15991.992|16584.288|16584.288|15991.992|15991.992|1857392
903650400000|1998-08-20 22:00:00|15843.918|15843.918|15769.881|15769.881|16263.461|16263.461|15646.486|15646.486|1564723
903909600000|1998-08-23 22:00:00|16016.671|16016.671|15745.202|15745.202|16016.671|16016.671|15547.77|15547.77|1182612
903996000000|1998-08-24 22:00:00|15917.955|15917.955|15720.523|15720.523|15917.955|15917.955|15424.375|15424.375|2421042
904082400000|1998-08-25 22:00:00|15547.77|15547.77|15054.19|15054.19|15794.56|15794.56|14906.116|14906.116|1870229
904168800000|1998-08-26 22:00:00|14930.795|14930.795|14560.61|14560.61|14930.795|14930.795|14338.499|14338.499|2305413
904255200000|1998-08-27 22:00:00|14313.82|14313.82|14535.931|14535.931|14807.4|14807.4|13869.598|13869.598|2475485
904514400000|1998-08-30 22:00:00|14387.857|14387.857|14165.746|14165.746|14585.289|14585.289|14091.709|14091.709|1647145
904600800000|1998-08-31 22:00:00|13869.598|13869.598|13721.524|13721.524|14116.388|14116.388|13474.734|13474.734|3123890
904687200000|1998-09-01 22:00:00|14289.141|14289.141|13968.314|13968.314|14560.61|14560.61|13968.314|13968.314|3288727
904773600000|1998-09-02 22:00:00|13869.598|13869.598|14461.894|14461.894|14609.968|14609.968|13746.203|13746.203|3506531
904860000000|1998-09-03 22:00:00|14930.795|14930.795|15794.56|15794.56|15967.313|15967.313|14832.079|14832.079|5246391
905119200000|1998-09-06 22:00:00|15942.634|15942.634|15547.77|15547.77|16090.708|16090.708|15276.301|15276.301|2070448
905205600000|1998-09-07 22:00:00|15547.77|15547.77|15671.165|15671.165|15843.918|15843.918|15498.412|15498.412|2602427
905292000000|1998-09-08 22:00:00|15547.77|15547.77|15202.264|15202.264|16041.35|16041.35|15202.264|15202.264|1800952
905378400000|1998-09-09 22:00:00|15054.19|15054.19|14634.647|14634.647|15276.301|15276.301|14363.178|14363.178|2591628
905464800000|1998-09-10 22:00:00|14930.795|14930.795|15498.412|15498.412|15572.449|15572.449|14585.289|14585.289|2433575
905724000000|1998-09-13 22:00:00|16041.35|16041.35|16510.251|16510.251|16559.609|16559.609|15621.807|15621.807|2175003
905810400000|1998-09-14 22:00:00|16362.177|16362.177|16608.967|16608.967|16831.078|16831.078|16288.14|16288.14|2072802
905896800000|1998-09-15 22:00:00|16855.757|16855.757|16781.72|16781.72|16905.115|16905.115|16534.93|16534.93|2201154
905983200000|1998-09-16 22:00:00|16288.14|16288.14|16929.794|16929.794|17053.189|17053.189|16263.461|16263.461|3298918
906069600000|1998-09-17 22:00:00|16362.177|16362.177|16633.646|16633.646|16732.362|16732.362|15917.955|15917.955|3343093
906328800000|1998-09-20 22:00:00|16041.35|16041.35|17028.51|17028.51|17028.51|17028.51|16041.35|16041.35|3675234
906415200000|1998-09-21 22:00:00|17275.3|17275.3|17522.09|17522.09|17645.485|17645.485|17028.51|17028.51|3829972
906501600000|1998-09-22 22:00:00|17670.164|17670.164|18509.25|18509.25|18854.756|18854.756|17670.164|17670.164|8838340
906588000000|1998-09-23 22:00:00|18756.04|18756.04|17275.3|17275.3|18805.398|18805.398|17275.3|17275.3|5024490
906674400000|1998-09-24 22:00:00|16781.72|16781.72|17818.238|17818.238|17892.275|17892.275|16658.325|16658.325|3621070
906933600000|1998-09-27 22:00:00|17768.88|17768.88|17423.374|17423.374|17990.991|17990.991|17201.263|17201.263|3844025
907020000000|1998-09-28 22:00:00|17151.905|17151.905|17620.806|17620.806|17719.522|17719.522|17151.905|17151.905|1695542
907106400000|1998-09-29 22:00:00|17522.09|17522.09|17423.374|17423.374|17645.485|17645.485|17151.905|17151.905|3696827
907192800000|1998-09-30 22:00:00|17275.3|17275.3|16608.967|16608.967|17324.658|17324.658|16460.893|16460.893|3717784
907279200000|1998-10-01 22:00:00|15893.276|15893.276|16263.461|16263.461|16510.251|16510.251|15843.918|15843.918|3199602
907538400000|1998-10-04 22:00:00|16164.745|16164.745|16732.362|16732.362|17225.942|17225.942|16164.745|16164.745|4909364
907624800000|1998-10-05 22:00:00|16880.436|16880.436|17299.979|17299.979|17546.769|17546.769|16658.325|16658.325|3111106
907711200000|1998-10-06 22:00:00|17102.547|17102.547|16288.14|16288.14|17374.016|17374.016|15893.276|15893.276|3850455
907797600000|1998-10-07 22:00:00|15868.597|15868.597|15300.98|15300.98|16090.708|16090.708|14881.437|14881.437|4529993
907884000000|1998-10-08 22:00:00|15967.313|15967.313|16041.35|16041.35|16115.387|16115.387|15572.449|15572.449|4114660
908143200000|1998-10-11 22:00:00|16288.14|16288.14|16140.066|16140.066|16831.078|16831.078|15991.992|15991.992|2186559
908229600000|1998-10-12 22:00:00|16016.671|16016.671|15991.992|15991.992|16214.103|16214.103|15621.807|15621.807|2338141
908316000000|1998-10-13 22:00:00|15991.992|15991.992|16337.498|16337.498|16337.498|16337.498|15621.807|15621.807|1962000
908402400000|1998-10-14 22:00:00|16411.535|16411.535|15646.486|15646.486|16831.078|16831.078|15449.054|15449.054|3769873
908488800000|1998-10-15 22:00:00|15745.202|15745.202|16140.066|16140.066|16337.498|16337.498|15597.128|15597.128|2884205
908748000000|1998-10-18 22:00:00|16189.424|16189.424|16510.251|16510.251|16633.646|16633.646|15843.918|15843.918|2675704
908834400000|1998-10-19 22:00:00|16288.14|16288.14|16411.535|16411.535|16608.967|16608.967|15917.955|15917.955|3216264
908920800000|1998-10-20 22:00:00|16288.14|16288.14|15523.091|15523.091|16337.498|16337.498|15473.733|15473.733|3724368
909007200000|1998-10-21 22:00:00|15769.881|15769.881|16066.029|16066.029|16140.066|16140.066|15646.486|15646.486|2675157
909093600000|1998-10-22 22:00:00|15794.56|15794.56|15917.955|15917.955|15967.313|15967.313|15547.77|15547.77|1849762
909356400000|1998-10-25 23:00:00|16238.782|16238.782|16041.35|16041.35|16238.782|16238.782|15621.807|15621.807|1478196
909442800000|1998-10-26 23:00:00|16485.572|16485.572|16534.93|16534.93|16658.325|16658.325|16263.461|16263.461|1956785
909529200000|1998-10-27 23:00:00|16510.251|16510.251|16510.251|16510.251|16584.288|16584.288|16090.708|16090.708|1833117
909615600000|1998-10-28 23:00:00|16312.819|16312.819|16016.671|16016.671|16485.572|16485.572|15967.313|15967.313|1651626
909702000000|1998-10-29 23:00:00|16041.35|16041.35|15819.239|15819.239|16411.535|16411.535|15646.486|15646.486|2580416
909961200000|1998-11-01 23:00:00|16485.572|16485.572|16534.93|16534.93|16633.646|16633.646|16041.35|16041.35|3098144
910047600000|1998-11-02 23:00:00|16633.646|16633.646|16880.436|16880.436|17102.547|17102.547|16411.535|16411.535|3233421
910134000000|1998-11-03 23:00:00|17151.905|17151.905|17941.633|17941.633|17966.312|17966.312|16905.115|16905.115|4341172
910220400000|1998-11-04 23:00:00|17793.559|17793.559|16757.041|16757.041|17867.596|17867.596|16658.325|16658.325|4209465
910306800000|1998-11-05 23:00:00|17028.51|17028.51|16559.609|16559.609|17102.547|17102.547|16411.535|16411.535|2112589
910566000000|1998-11-08 23:00:00|16683.004|16683.004|16781.72|16781.72|16954.473|16954.473|16411.535|16411.535|1855723
910652400000|1998-11-09 23:00:00|16954.473|16954.473|16584.288|16584.288|16954.473|16954.473|16362.177|16362.177|2016730
910825200000|1998-11-11 23:00:00|16584.288|16584.288|16831.078|16831.078|17127.226|17127.226|16386.856|16386.856|3319409
910911600000|1998-11-12 23:00:00|17003.831|17003.831|17374.016|17374.016|17497.411|17497.411|16806.399|16806.399|3106402
911170800000|1998-11-15 23:00:00|17102.547|17102.547|16707.683|16707.683|17151.905|17151.905|16658.325|16658.325|1742120
911257200000|1998-11-16 23:00:00|16559.609|16559.609|16658.325|16658.325|16658.325|16658.325|16436.214|16436.214|1853575
911343600000|1998-11-17 23:00:00|16806.399|16806.399|16954.473|16954.473|17028.51|17028.51|16534.93|16534.93|2264119
911430000000|1998-11-18 23:00:00|17028.51|17028.51|17151.905|17151.905|17472.732|17472.732|16831.078|16831.078|3163584
911516400000|1998-11-19 23:00:00|17374.016|17374.016|17546.769|17546.769|17546.769|17546.769|17225.942|17225.942|2493079
911775600000|1998-11-22 23:00:00|17546.769|17546.769|17151.905|17151.905|17620.806|17620.806|17151.905|17151.905|3119425
911862000000|1998-11-23 23:00:00|17398.695|17398.695|16732.362|16732.362|17423.374|17423.374|16584.288|16584.288|2017764
911948400000|1998-11-24 23:00:00|16608.967|16608.967|16140.066|16140.066|16905.115|16905.115|16066.029|16066.029|2774994
912034800000|1998-11-25 23:00:00|16386.856|16386.856|17028.51|17028.51|17127.226|17127.226|16362.177|16362.177|2616564
912121200000|1998-11-26 23:00:00|17250.621|17250.621|17374.016|17374.016|17398.695|17398.695|16880.436|16880.436|1886231
912380400000|1998-11-29 23:00:00|17275.3|17275.3|17398.695|17398.695|18435.213|18435.213|17151.905|17151.905|5556132
912466800000|1998-11-30 23:00:00|16041.35|16041.35|15251.622|15251.622|16066.029|16066.029|14906.116|14906.116|20848523
912553200000|1998-12-01 23:00:00|15251.622|15251.622|14560.61|14560.61|15276.301|15276.301|14437.215|14437.215|15653835
912639600000|1998-12-02 23:00:00|14313.82|14313.82|14782.721|14782.721|14906.116|14906.116|14017.672|14017.672|12993370
912726000000|1998-12-03 23:00:00|14511.252|14511.252|14659.326|14659.326|14906.116|14906.116|14461.894|14461.894|5777985
912985200000|1998-12-06 23:00:00|14807.4|14807.4|14486.573|14486.573|14856.758|14856.758|14387.857|14387.857|9264192
913071600000|1998-12-07 23:00:00|14363.178|14363.178|14461.894|14461.894|14560.61|14560.61|14116.388|14116.388|8205612
913158000000|1998-12-08 23:00:00|14264.462|14264.462|14535.931|14535.931|14609.968|14609.968|14165.746|14165.746|7104270
913244400000|1998-12-09 23:00:00|14412.536|14412.536|14313.82|14313.82|14708.684|14708.684|14289.141|14289.141|8803209
913330800000|1998-12-10 23:00:00|14091.709|14091.709|13746.203|13746.203|14116.388|14116.388|13573.45|13573.45|12823246
913590000000|1998-12-13 23:00:00|13598.129|13598.129|13696.845|13696.845|13894.277|13894.277|13573.45|13573.45|4373159
913676400000|1998-12-14 23:00:00|13770.882|13770.882|14239.783|14239.783|14264.462|14264.462|13770.882|13770.882|6529640
913762800000|1998-12-15 23:00:00|14289.141|14289.141|14511.252|14511.252|14684.005|14684.005|14264.462|14264.462|3905198
913849200000|1998-12-16 23:00:00|14659.326|14659.326|13968.314|13968.314|14856.758|14856.758|13918.956|13918.956|5862012
913935600000|1998-12-17 23:00:00|13820.24|13820.24|13450.055|13450.055|14042.351|14042.351|13425.376|13425.376|7613355
914194800000|1998-12-20 23:00:00|13450.055|13450.055|13844.919|13844.919|13968.314|13968.314|13450.055|13450.055|3128951
914281200000|1998-12-21 23:00:00|13943.635|13943.635|13943.635|13943.635|14067.03|14067.03|13573.45|13573.45|3201839
914367600000|1998-12-22 23:00:00|14042.351|14042.351|14165.746|14165.746|14165.746|14165.746|13820.24|13820.24|2102236
914799600000|1998-12-27 23:00:00|14215.104|14215.104|14264.462|14264.462|14363.178|14363.178|14017.672|14017.672|795793
914886000000|1998-12-28 23:00:00|14239.783|14239.783|14091.709|14091.709|14264.462|14264.462|13869.598|13869.598|1308683
914972400000|1998-12-29 23:00:00|14091.709|14091.709|13968.314|13968.314|14091.709|14091.709|13746.203|13746.203|2477304
915404400000|1999-01-03 23:00:00|2158.17855|2158.17855|2171.752|2171.752|2182.85755|2182.85755|2133.49955|2133.49955|2331763
915490800000|1999-01-04 23:00:00|2202.60075|2202.60075|2211.2384|2211.2384|2218.6421|2218.6421|2177.92175|2177.92175|3147323
915577200000|1999-01-05 23:00:00|2258.1285|2258.1285|2245.789|2245.789|2332.1655|2332.1655|2218.6421|2218.6421|8240005
915663600000|1999-01-06 23:00:00|2292.6791|2292.6791|2349.4408|2349.4408|2349.4408|2349.4408|2272.9359|2272.9359|5952214
915750000000|1999-01-07 23:00:00|2396.3309|2396.3309|2366.7161|2366.7161|2427.17965|2427.17965|2333.39945|2333.39945|4214226
916009200000|1999-01-10 23:00:00|2392.62905|2392.62905|2376.5877|2376.5877|2395.09695|2395.09695|2356.8445|2356.8445|3223043
916095600000|1999-01-11 23:00:00|2375.35375|2375.35375|2423.4778|2423.4778|2425.9457|2425.9457|2358.07845|2358.07845|7441383
916182000000|1999-01-12 23:00:00|2372.88585|2372.88585|2344.505|2344.505|2421.0099|2421.0099|2265.5322|2265.5322|5052441
916268400000|1999-01-13 23:00:00|2344.505|2344.505|2263.0643|2263.0643|2359.3124|2359.3124|2226.0458|2226.0458|4215507
916354800000|1999-01-14 23:00:00|2221.11|2221.11|2228.5137|2228.5137|2263.0643|2263.0643|2193.9631|2193.9631|3352449
916614000000|1999-01-17 23:00:00|2223.5779|2223.5779|2255.6606|2255.6606|2270.468|2270.468|2221.11|2221.11|2437627
916700400000|1999-01-18 23:00:00|2245.789|2245.789|2253.1927|2253.1927|2295.147|2295.147|2212.47235|2212.47235|3855119
916786800000|1999-01-19 23:00:00|2288.97725|2288.97725|2305.0186|2305.0186|2316.12415|2316.12415|2224.81185|2224.81185|2685485
916873200000|1999-01-20 23:00:00|2265.5322|2265.5322|2221.11|2221.11|2292.6791|2292.6791|2207.53655|2207.53655|3443919
916959600000|1999-01-21 23:00:00|2196.431|2196.431|2200.13285|2200.13285|2245.789|2245.789|2171.752|2171.752|3940155
917218800000|1999-01-24 23:00:00|2219.87605|2219.87605|2221.11|2221.11|2240.8532|2240.8532|2184.0915|2184.0915|2651456
917305200000|1999-01-25 23:00:00|2214.94025|2214.94025|2158.17855|2158.17855|2238.3853|2238.3853|2158.17855|2158.17855|3865266
917391600000|1999-01-26 23:00:00|2184.0915|2184.0915|2159.4125|2159.4125|2191.4952|2191.4952|2121.16005|2121.16005|5054827
917478000000|1999-01-27 23:00:00|2147.073|2147.073|2250.7248|2250.7248|2287.7433|2287.7433|2144.6051|2144.6051|4128254
917564400000|1999-01-28 23:00:00|2316.12415|2316.12415|2208.7705|2208.7705|2316.12415|2316.12415|2180.38965|2180.38965|4882823
917823600000|1999-01-31 23:00:00|2258.1285|2258.1285|2270.468|2270.468|2290.2112|2290.2112|2221.11|2221.11|4021682
917910000000|1999-02-01 23:00:00|2258.1285|2258.1285|2238.3853|2238.3853|2280.3396|2280.3396|2223.5779|2223.5779|2393148
917996400000|1999-02-02 23:00:00|2240.8532|2240.8532|2250.7248|2250.7248|2269.23405|2269.23405|2201.3668|2201.3668|3066262
918082800000|1999-02-03 23:00:00|2255.6606|2255.6606|2250.7248|2250.7248|2324.7618|2324.7618|2229.74765|2229.74765|5359208
918169200000|1999-02-04 23:00:00|2240.8532|2240.8532|2354.3766|2354.3766|2354.3766|2354.3766|2228.5137|2228.5137|3717375
918428400000|1999-02-07 23:00:00|2358.07845|2358.07845|2417.30805|2417.30805|2417.30805|2417.30805|2335.86735|2335.86735|4358393
918514800000|1999-02-08 23:00:00|2418.542|2418.542|2393.863|2393.863|2418.542|2418.542|2332.1655|2332.1655|4226488
918601200000|1999-02-09 23:00:00|2358.07845|2358.07845|2296.38095|2296.38095|2369.184|2369.184|2265.5322|2265.5322|3138684
918687600000|1999-02-10 23:00:00|2259.36245|2259.36245|2295.147|2295.147|2312.4223|2312.4223|2258.1285|2258.1285|1989043
918774000000|1999-02-11 23:00:00|2265.5322|2265.5322|2245.789|2245.789|2329.6976|2329.6976|2230.9816|2230.9816|3610044
919033200000|1999-02-14 23:00:00|2228.5137|2228.5137|2295.147|2295.147|2295.147|2295.147|2201.3668|2201.3668|2314903
919119600000|1999-02-15 23:00:00|2332.1655|2332.1655|2332.1655|2332.1655|2364.2482|2364.2482|2298.84885|2298.84885|3587540
919206000000|1999-02-16 23:00:00|2300.0828|2300.0828|2307.4865|2307.4865|2313.65625|2313.65625|2270.468|2270.468|2999428
919292400000|1999-02-17 23:00:00|2296.38095|2296.38095|2314.8902|2314.8902|2339.5692|2339.5692|2272.9359|2272.9359|3138238
919378800000|1999-02-18 23:00:00|2290.2112|2290.2112|2342.0371|2342.0371|2342.0371|2342.0371|2284.04145|2284.04145|2393537
919638000000|1999-02-21 23:00:00|2327.2297|2327.2297|2344.505|2344.505|2354.3766|2354.3766|2300.0828|2300.0828|2702860
919724400000|1999-02-22 23:00:00|2297.6149|2297.6149|2393.863|2393.863|2408.6704|2408.6704|2297.6149|2297.6149|2896883
919810800000|1999-02-23 23:00:00|2393.863|2393.863|2317.3581|2317.3581|2406.2025|2406.2025|2300.0828|2300.0828|2964005
919897200000|1999-02-24 23:00:00|2286.50935|2286.50935|2324.7618|2324.7618|2380.28955|2380.28955|2285.2754|2285.2754|3384387
919983600000|1999-02-25 23:00:00|2300.0828|2300.0828|2344.505|2344.505|2377.82165|2377.82165|2300.0828|2300.0828|4775003
920242800000|1999-02-28 23:00:00|2369.184|2369.184|2348.20685|2348.20685|2404.96855|2404.96855|2334.6334|2334.6334|2758207
920329200000|1999-03-01 23:00:00|2348.20685|2348.20685|2413.6062|2413.6062|2418.542|2418.542|2307.4865|2307.4865|3357522
920415600000|1999-03-02 23:00:00|2390.16115|2390.16115|2382.75745|2382.75745|2429.64755|2429.64755|2381.5235|2381.5235|2603525
920502000000|1999-03-03 23:00:00|2434.58335|2434.58335|2499.9827|2499.9827|2499.9827|2499.9827|2401.2667|2401.2667|5366477
920588400000|1999-03-04 23:00:00|2539.4691|2539.4691|2541.937|2541.937|2559.2123|2559.2123|2504.9185|2504.9185|7733639
920847600000|1999-03-07 23:00:00|2534.5333|2534.5333|2512.3222|2512.3222|2534.5333|2534.5333|2482.7074|2482.7074|2536330
920934000000|1999-03-08 23:00:00|2534.5333|2534.5333|2539.4691|2539.4691|2581.4234|2581.4234|2517.258|2517.258|3800834
921020400000|1999-03-09 23:00:00|2529.5975|2529.5975|2566.616|2566.616|2578.9555|2578.9555|2472.8358|2472.8358|3569958
921106800000|1999-03-10 23:00:00|2640.653|2640.653|2739.369|2739.369|2764.048|2764.048|2640.653|2640.653|9702382
921193200000|1999-03-11 23:00:00|2764.048|2764.048|2628.3135|2628.3135|2766.5159|2766.5159|2615.974|2615.974|4652323
921452400000|1999-03-14 23:00:00|2615.974|2615.974|2623.3777|2623.3777|2665.332|2665.332|2571.5518|2571.5518|2746586
921538800000|1999-03-15 23:00:00|2628.3135|2628.3135|2633.2493|2633.2493|2650.5246|2650.5246|2596.2308|2596.2308|3248004
921625200000|1999-03-16 23:00:00|2640.653|2640.653|2665.332|2665.332|2690.011|2690.011|2608.5703|2608.5703|3866351
921711600000|1999-03-17 23:00:00|2635.7172|2635.7172|2707.2863|2707.2863|2714.69|2714.69|2628.3135|2628.3135|3121184
921798000000|1999-03-18 23:00:00|2714.69|2714.69|2714.69|2714.69|2766.5159|2766.5159|2685.0752|2685.0752|3968134
922057200000|1999-03-21 23:00:00|2690.011|2690.011|2667.7999|2667.7999|2714.69|2714.69|2652.9925|2652.9925|2021641
922143600000|1999-03-22 23:00:00|2628.3135|2628.3135|2615.974|2615.974|2685.0752|2685.0752|2615.974|2615.974|2615948
922230000000|1999-03-23 23:00:00|2603.6345|2603.6345|2601.1666|2601.1666|2638.1851|2638.1851|2527.1296|2527.1296|4735888
922316400000|1999-03-24 23:00:00|2593.7629|2593.7629|2652.9925|2652.9925|2662.8641|2662.8641|2574.0197|2574.0197|3210709
922402800000|1999-03-25 23:00:00|2628.3135|2628.3135|2778.8554|2778.8554|2813.406|2813.406|2628.3135|2628.3135|5109826
922658400000|1999-03-28 22:00:00|2764.048|2764.048|2813.406|2813.406|2820.8097|2820.8097|2736.9011|2736.9011|4688532
922744800000|1999-03-29 22:00:00|2828.2134|2828.2134|2862.764|2862.764|2902.2504|2902.2504|2796.1307|2796.1307|10882454
922831200000|1999-03-30 22:00:00|2862.764|2862.764|2815.8739|2815.8739|2899.7825|2899.7825|2808.4702|2808.4702|6031654
922917600000|1999-03-31 22:00:00|2764.048|2764.048|2744.3048|2744.3048|2788.727|2788.727|2741.8369|2741.8369|2856918
923349600000|1999-04-05 22:00:00|2778.8554|2778.8554|2838.085|2838.085|2882.5072|2882.5072|2749.2406|2749.2406|2692248
923436000000|1999-04-06 22:00:00|2840.5529|2840.5529|2835.6171|2835.6171|2867.6998|2867.6998|2796.1307|2796.1307|2176319
923522400000|1999-04-07 22:00:00|2813.406|2813.406|2796.1307|2796.1307|2833.1492|2833.1492|2754.1764|2754.1764|2153567
923608800000|1999-04-08 22:00:00|2813.406|2813.406|2739.369|2739.369|2825.7455|2825.7455|2722.0937|2722.0937|3286332
923868000000|1999-04-11 22:00:00|2739.369|2739.369|2825.7455|2825.7455|2833.1492|2833.1492|2739.369|2739.369|3126139
923954400000|1999-04-12 22:00:00|2838.085|2838.085|2850.4245|2850.4245|2872.6356|2872.6356|2828.2134|2828.2134|4037793
924040800000|1999-04-13 22:00:00|2840.5529|2840.5529|2845.4887|2845.4887|2872.6356|2872.6356|2820.8097|2820.8097|4023335
924127200000|1999-04-14 22:00:00|2850.4245|2850.4245|2860.2961|2860.2961|2867.6998|2867.6998|2840.5529|2840.5529|2522626
924213600000|1999-04-15 22:00:00|2860.2961|2860.2961|2914.5899|2914.5899|2959.0121|2959.0121|2852.8924|2852.8924|6150318
924472800000|1999-04-18 22:00:00|2961.48|2961.48|3033.0491|3033.0491|3033.0491|3033.0491|2929.3973|2929.3973|4942007
924559200000|1999-04-19 22:00:00|2998.4985|2998.4985|2899.7825|2899.7825|3023.1775|3023.1775|2899.7825|2899.7825|5077612
924645600000|1999-04-20 22:00:00|2884.9751|2884.9751|2959.0121|2959.0121|2961.48|2961.48|2820.8097|2820.8097|3953673
924732000000|1999-04-21 22:00:00|2971.3516|2971.3516|2912.122|2912.122|2971.3516|2971.3516|2887.443|2887.443|5845038
924818400000|1999-04-22 22:00:00|2926.9294|2926.9294|2902.2504|2902.2504|2931.8652|2931.8652|2880.0393|2880.0393|3360711
925077600000|1999-04-25 22:00:00|2912.122|2912.122|2884.9751|2884.9751|2986.159|2986.159|2870.1677|2870.1677|2306981
925164000000|1999-04-26 22:00:00|2875.1035|2875.1035|2951.6084|2951.6084|2956.5442|2956.5442|2867.6998|2867.6998|3254678
925250400000|1999-04-27 22:00:00|2961.48|2961.48|2973.8195|2973.8195|2993.5627|2993.5627|2926.9294|2926.9294|1933218
925336800000|1999-04-28 22:00:00|3008.3701|3008.3701|3121.8935|3121.8935|3173.7194|3173.7194|2988.6269|2988.6269|6175890
925423200000|1999-04-29 22:00:00|3084.875|3084.875|3198.3984|3198.3984|3198.3984|3198.3984|3075.0034|3075.0034|3261242
925682400000|1999-05-02 22:00:00|3173.7194|3173.7194|3208.27|3208.27|3228.0132|3228.0132|3144.1046|3144.1046|2320045
925768800000|1999-05-03 22:00:00|3232.949|3232.949|3252.6922|3252.6922|3289.7107|3289.7107|3203.3342|3203.3342|5507366
925855200000|1999-05-04 22:00:00|3220.6095|3220.6095|3052.7923|3052.7923|3220.6095|3220.6095|3028.1133|3028.1133|5333461
925941600000|1999-05-05 22:00:00|3072.5355|3072.5355|3072.5355|3072.5355|3158.912|3158.912|3047.8565|3047.8565|3818266
926028000000|1999-05-06 22:00:00|3010.838|3010.838|2961.48|2961.48|3055.2602|3055.2602|2929.3973|2929.3973|4155383
926287200000|1999-05-09 22:00:00|2986.159|2986.159|3028.1133|3028.1133|3033.0491|3033.0491|2926.9294|2926.9294|2202078
926373600000|1999-05-10 22:00:00|3005.9022|3005.9022|2998.4985|2998.4985|3028.1133|3028.1133|2959.0121|2959.0121|1896734
926460000000|1999-05-11 22:00:00|2961.48|2961.48|2949.1405|2949.1405|2996.0306|2996.0306|2838.085|2838.085|3674577
926546400000|1999-05-12 22:00:00|2936.801|2936.801|2993.5627|2993.5627|3008.3701|3008.3701|2894.8467|2894.8467|1697544
926632800000|1999-05-13 22:00:00|2976.2874|2976.2874|2880.0393|2880.0393|2993.5627|2993.5627|2840.5529|2840.5529|2874395
926892000000|1999-05-16 22:00:00|2838.085|2838.085|2808.4702|2808.4702|2855.3603|2855.3603|2791.1949|2791.1949|1964929
926978400000|1999-05-17 22:00:00|2835.6171|2835.6171|2808.4702|2808.4702|2850.4245|2850.4245|2776.3875|2776.3875|2531715
927064800000|1999-05-18 22:00:00|2808.4702|2808.4702|2828.2134|2828.2134|2838.085|2838.085|2764.048|2764.048|3969058
927151200000|1999-05-19 22:00:00|2843.0208|2843.0208|2912.122|2912.122|2919.5257|2919.5257|2838.085|2838.085|4271583
927237600000|1999-05-20 22:00:00|2889.9109|2889.9109|2941.7368|2941.7368|2993.5627|2993.5627|2865.2319|2865.2319|5069711
927583200000|1999-05-24 22:00:00|2909.6541|2909.6541|2971.3516|2971.3516|2973.8195|2973.8195|2887.443|2887.443|2788565
927669600000|1999-05-25 22:00:00|2963.9479|2963.9479|2939.2689|2939.2689|2996.0306|2996.0306|2907.1862|2907.1862|2627894
927756000000|1999-05-26 22:00:00|2978.7553|2978.7553|2892.3788|2892.3788|2991.0948|2991.0948|2875.1035|2875.1035|2120819
927842400000|1999-05-27 22:00:00|2892.3788|2892.3788|2875.1035|2875.1035|2899.7825|2899.7825|2818.3418|2818.3418|4717520
928101600000|1999-05-30 22:00:00|2882.5072|2882.5072|2919.5257|2919.5257|2919.5257|2919.5257|2857.8282|2857.8282|3886591
928188000000|1999-05-31 22:00:00|2912.122|2912.122|2887.443|2887.443|2934.3331|2934.3331|2877.5714|2877.5714|4522561
928274400000|1999-06-01 22:00:00|2850.4245|2850.4245|2857.8282|2857.8282|2875.1035|2875.1035|2828.2134|2828.2134|3833822
928360800000|1999-06-02 22:00:00|2870.1677|2870.1677|2907.1862|2907.1862|2907.1862|2907.1862|2870.1677|2870.1677|3893156
928447200000|1999-06-03 22:00:00|2909.6541|2909.6541|2912.122|2912.122|2949.1405|2949.1405|2872.6356|2872.6356|4232318
928706400000|1999-06-06 22:00:00|2912.122|2912.122|2961.48|2961.48|2998.4985|2998.4985|2899.7825|2899.7825|6195802
928792800000|1999-06-07 22:00:00|2961.48|2961.48|2973.8195|2973.8195|2998.4985|2998.4985|2954.0763|2954.0763|4413614
928879200000|1999-06-08 22:00:00|2998.4985|2998.4985|3023.1775|3023.1775|3109.554|3109.554|2986.159|2986.159|7497459
928965600000|1999-06-09 22:00:00|3082.4071|3082.4071|3107.0861|3107.0861|3134.233|3134.233|3060.196|3060.196|10718456
929052000000|1999-06-10 22:00:00|3144.1046|3144.1046|3079.9392|3079.9392|3153.9762|3153.9762|3065.1318|3065.1318|13507014
929311200000|1999-06-13 22:00:00|3070.0676|3070.0676|3045.3886|3045.3886|3070.0676|3070.0676|2998.4985|2998.4985|5399700
929397600000|1999-06-14 22:00:00|3030.5812|3030.5812|3097.2145|3097.2145|3097.2145|3097.2145|2998.4985|2998.4985|9821868
929484000000|1999-06-15 22:00:00|3104.6182|3104.6182|3208.27|3208.27|3232.949|3232.949|3092.2787|3092.2787|7904728
929570400000|1999-06-16 22:00:00|3252.6922|3252.6922|3200.8663|3200.8663|3262.5638|3262.5638|3146.5725|3146.5725|5467810
929656800000|1999-06-17 22:00:00|3232.949|3232.949|3299.5823|3299.5823|3299.5823|3299.5823|3166.3157|3166.3157|5270412
929916000000|1999-06-20 22:00:00|3257.628|3257.628|3171.2515|3171.2515|3294.6465|3294.6465|3171.2515|3171.2515|5512925
930002400000|1999-06-21 22:00:00|3131.7651|3131.7651|3156.4441|3156.4441|3158.912|3158.912|3121.8935|3121.8935|8633879
930088800000|1999-06-22 22:00:00|3129.2972|3129.2972|3146.5725|3146.5725|3158.912|3158.912|3121.8935|3121.8935|5450484
930175200000|1999-06-23 22:00:00|3158.912|3158.912|3047.8565|3047.8565|3158.912|3158.912|3047.8565|3047.8565|11911868
930261600000|1999-06-24 22:00:00|3023.1775|3023.1775|2973.8195|2973.8195|3084.875|3084.875|2954.0763|2954.0763|5736784
930520800000|1999-06-27 22:00:00|2998.4985|2998.4985|3008.3701|3008.3701|3020.7096|3020.7096|2986.159|2986.159|4413075
930607200000|1999-06-28 22:00:00|3015.7738|3015.7738|3037.9849|3037.9849|3062.6639|3062.6639|2998.4985|2998.4985|3897597
930693600000|1999-06-29 22:00:00|3060.196|3060.196|3087.3429|3087.3429|3104.6182|3104.6182|3050.3244|3050.3244|7384221
930780000000|1999-06-30 22:00:00|3156.4441|3156.4441|3183.591|3183.591|3195.9305|3195.9305|3112.0219|3112.0219|4389979
930866400000|1999-07-01 22:00:00|3195.9305|3195.9305|3158.912|3158.912|3195.9305|3195.9305|3136.7009|3136.7009|2787673
931125600000|1999-07-04 22:00:00|3084.875|3084.875|3171.2515|3171.2515|3282.307|3282.307|3062.6639|3062.6639|9861777
931212000000|1999-07-05 22:00:00|3178.6552|3178.6552|3319.3255|3319.3255|3319.3255|3319.3255|3158.912|3158.912|15360695
931298400000|1999-07-06 22:00:00|3282.307|3282.307|3232.949|3232.949|3358.8119|3358.8119|3228.0132|3228.0132|6932132
931384800000|1999-07-07 22:00:00|3220.6095|3220.6095|3198.3984|3198.3984|3232.949|3232.949|3178.6552|3178.6552|4727780
931471200000|1999-07-08 22:00:00|3193.4626|3193.4626|3208.27|3208.27|3269.9675|3269.9675|3144.1046|3144.1046|8299902
931730400000|1999-07-11 22:00:00|3208.27|3208.27|3208.27|3208.27|3297.1144|3297.1144|3171.2515|3171.2515|5604230
931816800000|1999-07-12 22:00:00|3237.8848|3237.8848|3131.7651|3131.7651|3237.8848|3237.8848|3121.8935|3121.8935|3106937
931989600000|1999-07-14 22:00:00|3195.9305|3195.9305|3257.628|3257.628|3294.6465|3294.6465|3156.4441|3156.4441|5874350
932076000000|1999-07-15 22:00:00|3272.4354|3272.4354|3265.0317|3265.0317|3289.7107|3289.7107|3252.6922|3252.6922|3621949
932335200000|1999-07-18 22:00:00|3306.986|3306.986|3252.6922|3252.6922|3373.6193|3373.6193|3220.6095|3220.6095|7282239
932421600000|1999-07-19 22:00:00|3208.27|3208.27|3134.233|3134.233|3240.3527|3240.3527|3131.7651|3131.7651|12048960
932508000000|1999-07-20 22:00:00|3097.2145|3097.2145|3062.6639|3062.6639|3126.8293|3126.8293|3037.9849|3037.9849|3422500
932594400000|1999-07-21 22:00:00|3052.7923|3052.7923|3020.7096|3020.7096|3067.5997|3067.5997|2983.6911|2983.6911|2878256
932680800000|1999-07-22 22:00:00|3020.7096|3020.7096|2961.48|2961.48|3055.2602|3055.2602|2961.48|2961.48|2638441
932940000000|1999-07-25 22:00:00|3010.838|3010.838|2897.3146|2897.3146|3010.838|3010.838|2880.0393|2880.0393|5674480
933026400000|1999-07-26 22:00:00|2875.1035|2875.1035|2951.6084|2951.6084|2951.6084|2951.6084|2843.0208|2843.0208|4498419
933112800000|1999-07-27 22:00:00|2936.801|2936.801|2934.3331|2934.3331|2961.48|2961.48|2894.8467|2894.8467|5338717
933199200000|1999-07-28 22:00:00|2924.4615|2924.4615|2843.0208|2843.0208|2934.3331|2934.3331|2838.085|2838.085|4693921
933285600000|1999-07-29 22:00:00|2860.2961|2860.2961|2936.801|2936.801|2961.48|2961.48|2860.2961|2860.2961|4543077
933544800000|1999-08-01 22:00:00|2880.0393|2880.0393|2921.9936|2921.9936|2959.0121|2959.0121|2855.3603|2855.3603|4307540
933631200000|1999-08-02 22:00:00|2912.122|2912.122|2998.4985|2998.4985|3000.9664|3000.9664|2887.443|2887.443|3706645
933717600000|1999-08-03 22:00:00|3008.3701|3008.3701|2941.7368|2941.7368|3008.3701|3008.3701|2924.4615|2924.4615|3059872
933804000000|1999-08-04 22:00:00|2912.122|2912.122|2875.1035|2875.1035|2934.3331|2934.3331|2875.1035|2875.1035|4315178
933890400000|1999-08-05 22:00:00|2855.3603|2855.3603|2835.6171|2835.6171|2959.0121|2959.0121|2825.7455|2825.7455|4338761
934149600000|1999-08-08 22:00:00|2852.8924|2852.8924|2951.6084|2951.6084|2998.4985|2998.4985|2850.4245|2850.4245|8600542
934236000000|1999-08-09 22:00:00|3010.838|3010.838|3018.2417|3018.2417|3052.7923|3052.7923|2966.4158|2966.4158|6082709
934322400000|1999-08-10 22:00:00|3077.4713|3077.4713|3042.9207|3042.9207|3107.0861|3107.0861|3042.9207|3042.9207|3623092
934408800000|1999-08-11 22:00:00|3104.6182|3104.6182|3200.8663|3200.8663|3215.6737|3215.6737|3099.6824|3099.6824|5464921
934495200000|1999-08-12 22:00:00|3166.3157|3166.3157|3149.0404|3149.0404|3203.3342|3203.3342|3114.4898|3114.4898|3428084
934754400000|1999-08-15 22:00:00|3156.4441|3156.4441|3232.949|3232.949|3232.949|3232.949|3104.6182|3104.6182|4169779
934840800000|1999-08-16 22:00:00|3208.27|3208.27|3208.27|3208.27|3232.949|3232.949|3171.2515|3171.2515|4212374
934927200000|1999-08-17 22:00:00|3225.5453|3225.5453|3210.7379|3210.7379|3225.5453|3225.5453|3171.2515|3171.2515|4036800
935013600000|1999-08-18 22:00:00|3158.912|3158.912|3037.9849|3037.9849|3183.591|3183.591|3037.9849|3037.9849|4179602
935100000000|1999-08-19 22:00:00|3104.6182|3104.6182|3104.6182|3104.6182|3119.4256|3119.4256|3037.9849|3037.9849|3986834
935359200000|1999-08-22 22:00:00|3062.6639|3062.6639|3153.9762|3153.9762|3153.9762|3153.9762|3062.6639|3062.6639|2480420
935445600000|1999-08-23 22:00:00|3158.912|3158.912|3109.554|3109.554|3186.0589|3186.0589|3075.0034|3075.0034|5804550
935532000000|1999-08-24 22:00:00|3097.2145|3097.2145|3181.1231|3181.1231|3188.5268|3188.5268|3097.2145|3097.2145|3741261
935618400000|1999-08-25 22:00:00|3146.5725|3146.5725|3109.554|3109.554|3161.3799|3161.3799|3087.3429|3087.3429|4120657
935704800000|1999-08-26 22:00:00|3082.4071|3082.4071|3079.9392|3079.9392|3109.554|3109.554|3065.1318|3065.1318|1931767
935964000000|1999-08-29 22:00:00|3089.8108|3089.8108|3102.1503|3102.1503|3109.554|3109.554|3040.4528|3040.4528|807638
936050400000|1999-08-30 22:00:00|3055.2602|3055.2602|3010.838|3010.838|3055.2602|3055.2602|3003.4343|3003.4343|2294436
936136800000|1999-08-31 22:00:00|3023.1775|3023.1775|3079.9392|3079.9392|3131.7651|3131.7651|3018.2417|3018.2417|1776044
936223200000|1999-09-01 22:00:00|3033.0491|3033.0491|3060.196|3060.196|3094.7466|3094.7466|3018.2417|3018.2417|2390161
936309600000|1999-09-02 22:00:00|3060.196|3060.196|3075.0034|3075.0034|3092.2787|3092.2787|3035.517|3035.517|2001292
936568800000|1999-09-05 22:00:00|3079.9392|3079.9392|3082.4071|3082.4071|3107.0861|3107.0861|3062.6639|3062.6639|1873957
936655200000|1999-09-06 22:00:00|3072.5355|3072.5355|3102.1503|3102.1503|3168.7836|3168.7836|3072.5355|3072.5355|2380307
936741600000|1999-09-07 22:00:00|3109.554|3109.554|3104.6182|3104.6182|3149.0404|3149.0404|3065.1318|3065.1318|2399031
936828000000|1999-09-08 22:00:00|3084.875|3084.875|3131.7651|3131.7651|3163.8478|3163.8478|3070.0676|3070.0676|3461238
936914400000|1999-09-09 22:00:00|3161.3799|3161.3799|3208.27|3208.27|3240.3527|3240.3527|3139.1688|3139.1688|4050707
937173600000|1999-09-12 22:00:00|3134.233|3134.233|3195.9305|3195.9305|3220.6095|3220.6095|3079.9392|3079.9392|13136480
937260000000|1999-09-13 22:00:00|3232.949|3232.949|3232.949|3232.949|3381.023|3381.023|3198.3984|3198.3984|17665675
937346400000|1999-09-14 22:00:00|3220.6095|3220.6095|3109.554|3109.554|3220.6095|3220.6095|3097.2145|3097.2145|6432270
937432800000|1999-09-15 22:00:00|3084.875|3084.875|3052.7923|3052.7923|3114.4898|3114.4898|3052.7923|3052.7923|4747331
937519200000|1999-09-16 22:00:00|3079.9392|3079.9392|2983.6911|2983.6911|3079.9392|3079.9392|2983.6911|2983.6911|4368803
937778400000|1999-09-19 22:00:00|3015.7738|3015.7738|2998.4985|2998.4985|3077.4713|3077.4713|2996.0306|2996.0306|3361846
937864800000|1999-09-20 22:00:00|2968.8837|2968.8837|2889.9109|2889.9109|2986.159|2986.159|2857.8282|2857.8282|10539361
937951200000|1999-09-21 22:00:00|2862.764|2862.764|2929.3973|2929.3973|2981.2232|2981.2232|2847.9566|2847.9566|7200891
938037600000|1999-09-22 22:00:00|2961.48|2961.48|2877.5714|2877.5714|2961.48|2961.48|2870.1677|2870.1677|14277965
938124000000|1999-09-23 22:00:00|2852.8924|2852.8924|2813.406|2813.406|2884.9751|2884.9751|2813.406|2813.406|14824397
938383200000|1999-09-26 22:00:00|2835.6171|2835.6171|2917.0578|2917.0578|2934.3331|2934.3331|2835.6171|2835.6171|10552032
938469600000|1999-09-27 22:00:00|2949.1405|2949.1405|2956.5442|2956.5442|2991.0948|2991.0948|2909.6541|2909.6541|13528048
938556000000|1999-09-28 22:00:00|2973.8195|2973.8195|2914.5899|2914.5899|3010.838|3010.838|2899.7825|2899.7825|11140848
938642400000|1999-09-29 22:00:00|2912.122|2912.122|2912.122|2912.122|2959.0121|2959.0121|2875.1035|2875.1035|6218347
938728800000|1999-09-30 22:00:00|2936.801|2936.801|2929.3973|2929.3973|2966.4158|2966.4158|2880.0393|2880.0393|3958146
938988000000|1999-10-03 22:00:00|2934.3331|2934.3331|2929.3973|2929.3973|2946.6726|2946.6726|2892.3788|2892.3788|3482029
939074400000|1999-10-04 22:00:00|2904.7183|2904.7183|2813.406|2813.406|2914.5899|2914.5899|2803.5344|2803.5344|9325231
939160800000|1999-10-05 22:00:00|2813.406|2813.406|2840.5529|2840.5529|2850.4245|2850.4245|2759.1122|2759.1122|6079602
939247200000|1999-10-06 22:00:00|2870.1677|2870.1677|2894.8467|2894.8467|2907.1862|2907.1862|2850.4245|2850.4245|5664455
939333600000|1999-10-07 22:00:00|2880.0393|2880.0393|2813.406|2813.406|2899.7825|2899.7825|2793.6628|2793.6628|5895498
939592800000|1999-10-10 22:00:00|2818.3418|2818.3418|2764.048|2764.048|2845.4887|2845.4887|2759.1122|2759.1122|7719263
939679200000|1999-10-11 22:00:00|2786.2591|2786.2591|2788.727|2788.727|2838.085|2838.085|2773.9196|2773.9196|7103950
939765600000|1999-10-12 22:00:00|2791.1949|2791.1949|2865.2319|2865.2319|2899.7825|2899.7825|2786.2591|2786.2591|11231176
939852000000|1999-10-13 22:00:00|2862.764|2862.764|2889.9109|2889.9109|2944.2047|2944.2047|2862.764|2862.764|7578491
939938400000|1999-10-14 22:00:00|2877.5714|2877.5714|2801.0665|2801.0665|2892.3788|2892.3788|2791.1949|2791.1949|4550391
940197600000|1999-10-17 22:00:00|2833.1492|2833.1492|2845.4887|2845.4887|2845.4887|2845.4887|2778.8554|2778.8554|2916653
940284000000|1999-10-18 22:00:00|2845.4887|2845.4887|2902.2504|2902.2504|2936.801|2936.801|2815.8739|2815.8739|4520081
940370400000|1999-10-19 22:00:00|2897.3146|2897.3146|2921.9936|2921.9936|2941.7368|2941.7368|2897.3146|2897.3146|3760431
940456800000|1999-10-20 22:00:00|2946.6726|2946.6726|2921.9936|2921.9936|2961.48|2961.48|2902.2504|2902.2504|4469070
940543200000|1999-10-21 22:00:00|2921.9936|2921.9936|3055.2602|3055.2602|3082.4071|3082.4071|2921.9936|2921.9936|7850135
940802400000|1999-10-24 22:00:00|3040.4528|3040.4528|3028.1133|3028.1133|3107.0861|3107.0861|3010.838|3010.838|5046602
940888800000|1999-10-25 22:00:00|3005.9022|3005.9022|3097.2145|3097.2145|3107.0861|3107.0861|3005.9022|3005.9022|7283269
940975200000|1999-10-26 22:00:00|3065.1318|3065.1318|3094.7466|3094.7466|3099.6824|3099.6824|3023.1775|3023.1775|8597953
941061600000|1999-10-27 22:00:00|3121.8935|3121.8935|3232.949|3232.949|3232.949|3232.949|3097.2145|3097.2145|46431233
941148000000|1999-10-28 22:00:00|3205.8021|3205.8021|3171.2515|3171.2515|3228.0132|3228.0132|3112.0219|3112.0219|21660002
941497200000|1999-11-01 23:00:00|3156.4441|3156.4441|3116.9577|3116.9577|3156.4441|3156.4441|3060.196|3060.196|11062721
941583600000|1999-11-02 23:00:00|3109.554|3109.554|3079.9392|3079.9392|3116.9577|3116.9577|3060.196|3060.196|8032258
941670000000|1999-11-03 23:00:00|3047.8565|3047.8565|3008.3701|3008.3701|3072.5355|3072.5355|2986.159|2986.159|9780274
941756400000|1999-11-04 23:00:00|3010.838|3010.838|2951.6084|2951.6084|3020.7096|3020.7096|2949.1405|2949.1405|7476919
942015600000|1999-11-07 23:00:00|2959.0121|2959.0121|3045.3886|3045.3886|3077.4713|3077.4713|2941.7368|2941.7368|6966080
942102000000|1999-11-08 23:00:00|3084.875|3084.875|3062.6639|3062.6639|3171.2515|3171.2515|3035.517|3035.517|10201685
942188400000|1999-11-09 23:00:00|3075.0034|3075.0034|3079.9392|3079.9392|3171.2515|3171.2515|3072.5355|3072.5355|8591770
942274800000|1999-11-10 23:00:00|3092.2787|3092.2787|3134.233|3134.233|3195.9305|3195.9305|3092.2787|3092.2787|5452465
942361200000|1999-11-11 23:00:00|3124.3614|3124.3614|3183.591|3183.591|3190.9947|3190.9947|3124.3614|3124.3614|4874836
942620400000|1999-11-14 23:00:00|3208.27|3208.27|3255.1601|3255.1601|3257.628|3257.628|3193.4626|3193.4626|7022423
942706800000|1999-11-15 23:00:00|3232.949|3232.949|3260.0959|3260.0959|3294.6465|3294.6465|3232.949|3232.949|6334442
942793200000|1999-11-16 23:00:00|3302.0502|3302.0502|3393.3625|3393.3625|3393.3625|3393.3625|3287.2428|3287.2428|9533392
942879600000|1999-11-17 23:00:00|3398.2983|3398.2983|3393.3625|3393.3625|3479.739|3479.739|3388.4267|3388.4267|9356270
942966000000|1999-11-18 23:00:00|3393.3625|3393.3625|3306.986|3306.986|3400.7662|3400.7662|3306.986|3306.986|7585688
943225200000|1999-11-21 23:00:00|3326.7292|3326.7292|3168.7836|3168.7836|3356.344|3356.344|3161.3799|3161.3799|9566603
943311600000|1999-11-22 23:00:00|3232.949|3232.949|3186.0589|3186.0589|3262.5638|3262.5638|3186.0589|3186.0589|6285975
943398000000|1999-11-23 23:00:00|3205.8021|3205.8021|3232.949|3232.949|3269.9675|3269.9675|3158.912|3158.912|4545625
943484400000|1999-11-24 23:00:00|3257.628|3257.628|3304.5181|3304.5181|3306.986|3306.986|3218.1416|3218.1416|3909194
943570800000|1999-11-25 23:00:00|3344.0045|3344.0045|3309.4539|3309.4539|3390.8946|3390.8946|3309.4539|3309.4539|5511057
943830000000|1999-11-28 23:00:00|3284.7749|3284.7749|3309.4539|3309.4539|3361.2798|3361.2798|3262.5638|3262.5638|3513959
943916400000|1999-11-29 23:00:00|3309.4539|3309.4539|3260.0959|3260.0959|3331.665|3331.665|3195.9305|3195.9305|7154544
944002800000|1999-11-30 23:00:00|3232.949|3232.949|3269.9675|3269.9675|3304.5181|3304.5181|3213.2058|3213.2058|4273904
944089200000|1999-12-01 23:00:00|3287.2428|3287.2428|3267.4996|3267.4996|3289.7107|3289.7107|3218.1416|3218.1416|3521609
944175600000|1999-12-02 23:00:00|3237.8848|3237.8848|3208.27|3208.27|3277.3712|3277.3712|3153.9762|3153.9762|8927630
944434800000|1999-12-05 23:00:00|3203.3342|3203.3342|3198.3984|3198.3984|3205.8021|3205.8021|3129.2972|3129.2972|5013817
944521200000|1999-12-06 23:00:00|3190.9947|3190.9947|3131.7651|3131.7651|3200.8663|3200.8663|3126.8293|3126.8293|5350747
944607600000|1999-12-07 23:00:00|3087.3429|3087.3429|3050.3244|3050.3244|3129.2972|3129.2972|3050.3244|3050.3244|6583321
944694000000|1999-12-08 23:00:00|3072.5355|3072.5355|3183.591|3183.591|3215.6737|3215.6737|3055.2602|3055.2602|7520114
944780400000|1999-12-09 23:00:00|3156.4441|3156.4441|3178.6552|3178.6552|3228.0132|3228.0132|3121.8935|3121.8935|5034162
945039600000|1999-12-12 23:00:00|3205.8021|3205.8021|3205.8021|3205.8021|3279.8391|3279.8391|3139.1688|3139.1688|6131658
945126000000|1999-12-13 23:00:00|3166.3157|3166.3157|3257.628|3257.628|3274.9033|3274.9033|3149.0404|3149.0404|5379816
945212400000|1999-12-14 23:00:00|3255.1601|3255.1601|3331.665|3331.665|3381.023|3381.023|3232.949|3232.949|7252331
945298800000|1999-12-15 23:00:00|3331.665|3331.665|3368.6835|3368.6835|3440.2526|3440.2526|3314.3897|3314.3897|7040893
945385200000|1999-12-16 23:00:00|3388.4267|3388.4267|3346.4724|3346.4724|3474.8032|3474.8032|3319.3255|3319.3255|9572032
945644400000|1999-12-19 23:00:00|3292.1786|3292.1786|3316.8576|3316.8576|3373.6193|3373.6193|3287.2428|3287.2428|4412670
945730800000|1999-12-20 23:00:00|3282.307|3282.307|3331.665|3331.665|3331.665|3331.665|3210.7379|3210.7379|4177661
945817200000|1999-12-21 23:00:00|3232.949|3232.949|3299.5823|3299.5823|3368.6835|3368.6835|3232.949|3232.949|3638494
945903600000|1999-12-22 23:00:00|3299.5823|3299.5823|3356.344|3356.344|3393.3625|3393.3625|3299.5823|3299.5823|3502901
945990000000|1999-12-23 23:00:00|3356.344|3356.344|3376.0872|3376.0872|3400.7662|3400.7662|3314.3897|3314.3897|634417
946249200000|1999-12-26 23:00:00|3373.6193|3373.6193|3208.27|3208.27|3373.6193|3373.6193|3186.0589|3186.0589|4182722
946335600000|1999-12-27 23:00:00|3208.27|3208.27|3220.6095|3220.6095|3220.6095|3220.6095|3136.7009|3136.7009|3468568
946422000000|1999-12-28 23:00:00|3218.1416|3218.1416|3208.27|3208.27|3242.8206|3242.8206|3186.0589|3186.0589|4999959
946508400000|1999-12-29 23:00:00|3208.27|3208.27|3269.9675|3269.9675|3304.5181|3304.5181|3186.0589|3186.0589|3991182
946854000000|2000-01-02 23:00:00|3344.0045|3344.0045|3257.628|3257.628|3376.0872|3376.0872|3232.949|3232.949|4096685
946940400000|2000-01-03 23:00:00|3257.628|3257.628|3139.1688|3139.1688|3257.628|3257.628|3124.3614|3124.3614|6650642
947026800000|2000-01-04 23:00:00|3109.554|3109.554|3060.196|3060.196|3134.233|3134.233|3037.9849|3037.9849|8404781
947113200000|2000-01-05 23:00:00|3060.196|3060.196|2971.3516|2971.3516|3109.554|3109.554|2971.3516|2971.3516|9706130
947199600000|2000-01-06 23:00:00|3010.838|3010.838|2986.159|2986.159|3072.5355|3072.5355|2951.6084|2951.6084|17205992
947458800000|2000-01-09 23:00:00|3023.1775|3023.1775|2988.6269|2988.6269|3055.2602|3055.2602|2929.3973|2929.3973|8012646
947545200000|2000-01-10 23:00:00|3000.9664|3000.9664|3010.838|3010.838|3010.838|3010.838|2934.3331|2934.3331|7826338
947631600000|2000-01-11 23:00:00|2973.8195|2973.8195|2961.48|2961.48|3018.2417|3018.2417|2959.0121|2959.0121|7111406
947718000000|2000-01-12 23:00:00|2961.48|2961.48|2949.1405|2949.1405|2973.8195|2973.8195|2924.4615|2924.4615|5890311
947804400000|2000-01-13 23:00:00|2973.8195|2973.8195|3025.6454|3025.6454|3057.7281|3057.7281|2961.48|2961.48|6866129
948063600000|2000-01-16 23:00:00|3055.2602|3055.2602|3134.233|3134.233|3139.1688|3139.1688|3055.2602|3055.2602|7507609
948150000000|2000-01-17 23:00:00|3134.233|3134.233|2993.5627|2993.5627|3149.0404|3149.0404|2986.159|2986.159|8489274
948236400000|2000-01-18 23:00:00|3072.5355|3072.5355|3134.233|3134.233|3181.1231|3181.1231|3047.8565|3047.8565|12533879
948322800000|2000-01-19 23:00:00|3183.591|3183.591|3190.9947|3190.9947|3306.986|3306.986|3173.7194|3173.7194|14025738
948409200000|2000-01-20 23:00:00|3183.591|3183.591|3245.2885|3245.2885|3302.0502|3302.0502|3161.3799|3161.3799|6653993
948668400000|2000-01-23 23:00:00|3208.27|3208.27|3329.1971|3329.1971|3393.3625|3393.3625|3208.27|3208.27|8424279
948754800000|2000-01-24 23:00:00|3299.5823|3299.5823|3265.0317|3265.0317|3356.344|3356.344|3257.628|3257.628|7646144
948841200000|2000-01-25 23:00:00|3284.7749|3284.7749|3230.4811|3230.4811|3316.8576|3316.8576|3183.591|3183.591|8039320
948927600000|2000-01-26 23:00:00|3282.307|3282.307|3240.3527|3240.3527|3282.307|3282.307|3161.3799|3161.3799|6166785
949014000000|2000-01-27 23:00:00|3306.986|3306.986|3193.4626|3193.4626|3306.986|3306.986|3178.6552|3178.6552|4456493
949273200000|2000-01-30 23:00:00|3134.233|3134.233|3139.1688|3139.1688|3190.9947|3190.9947|3097.2145|3097.2145|5284180
949359600000|2000-01-31 23:00:00|3121.8935|3121.8935|3195.9305|3195.9305|3232.949|3232.949|3121.8935|3121.8935|4803970
949446000000|2000-02-01 23:00:00|3232.949|3232.949|3319.3255|3319.3255|3331.665|3331.665|3176.1873|3176.1873|5150354
949532400000|2000-02-02 23:00:00|3356.344|3356.344|3299.5823|3299.5823|3381.023|3381.023|3247.7564|3247.7564|6603351
949618800000|2000-02-03 23:00:00|3353.8761|3353.8761|3336.6008|3336.6008|3418.0415|3418.0415|3284.7749|3284.7749|5576968
949878000000|2000-02-06 23:00:00|3331.665|3331.665|3336.6008|3336.6008|3447.6563|3447.6563|3314.3897|3314.3897|4927330
949964400000|2000-02-07 23:00:00|3415.5736|3415.5736|3492.0785|3492.0785|3642.6204|3642.6204|3383.4909|3383.4909|10353032
950050800000|2000-02-08 23:00:00|3578.455|3578.455|3630.2809|3630.2809|3672.2352|3672.2352|3474.8032|3474.8032|12393330
950137200000|2000-02-09 23:00:00|3603.134|3603.134|3479.739|3479.739|3603.134|3603.134|3445.1884|3445.1884|9318744
950223600000|2000-02-10 23:00:00|3524.1612|3524.1612|3378.5551|3378.5551|3529.097|3529.097|3274.9033|3274.9033|7034733
950482800000|2000-02-13 23:00:00|3405.702|3405.702|3358.8119|3358.8119|3430.381|3430.381|3235.4169|3235.4169|4871538
950569200000|2000-02-14 23:00:00|3430.381|3430.381|3430.381|3430.381|3477.2711|3477.2711|3368.6835|3368.6835|6521451
950655600000|2000-02-15 23:00:00|3467.3995|3467.3995|3543.9044|3543.9044|3551.3081|3551.3081|3442.7205|3442.7205|6494067
950742000000|2000-02-16 23:00:00|3524.1612|3524.1612|3526.6291|3526.6291|3578.455|3578.455|3445.1884|3445.1884|4786571
950828400000|2000-02-17 23:00:00|3499.4822|3499.4822|3472.3353|3472.3353|3531.5649|3531.5649|3435.3168|3435.3168|3757729
951087600000|2000-02-20 23:00:00|3418.0415|3418.0415|3358.8119|3358.8119|3452.5921|3452.5921|3344.0045|3344.0045|3282211
951174000000|2000-02-21 23:00:00|3381.023|3381.023|3403.2341|3403.2341|3418.0415|3418.0415|3319.3255|3319.3255|5135086
951260400000|2000-02-22 23:00:00|3420.5094|3420.5094|3319.3255|3319.3255|3420.5094|3420.5094|3262.5638|3262.5638|6830706
951346800000|2000-02-23 23:00:00|3383.4909|3383.4909|3287.2428|3287.2428|3388.4267|3388.4267|3282.307|3282.307|3885562
951433200000|2000-02-24 23:00:00|3381.023|3381.023|3405.702|3405.702|3452.5921|3452.5921|3319.3255|3319.3255|11457968
951692400000|2000-02-27 23:00:00|3405.702|3405.702|3381.023|3381.023|3450.1242|3450.1242|3314.3897|3314.3897|6374913
951778800000|2000-02-28 23:00:00|3425.4452|3425.4452|3393.3625|3393.3625|3440.2526|3440.2526|3319.3255|3319.3255|6949771
951865200000|2000-02-29 23:00:00|3427.9131|3427.9131|3398.2983|3398.2983|3430.381|3430.381|3319.3255|3319.3255|5467401
951951600000|2000-03-01 23:00:00|3425.4452|3425.4452|3410.6378|3410.6378|3430.381|3430.381|3282.307|3282.307|5290745
952038000000|2000-03-02 23:00:00|3455.06|3455.06|3405.702|3405.702|3455.06|3455.06|3368.6835|3368.6835|4443611
952297200000|2000-03-05 23:00:00|3405.702|3405.702|3430.381|3430.381|3440.2526|3440.2526|3358.8119|3358.8119|2469196
952383600000|2000-03-06 23:00:00|3395.8304|3395.8304|3501.9501|3501.9501|3553.776|3553.776|3388.4267|3388.4267|6634713
952470000000|2000-03-07 23:00:00|3578.455|3578.455|3714.1895|3714.1895|3726.529|3726.529|3556.2439|3556.2439|13077981
952556400000|2000-03-08 23:00:00|3701.85|3701.85|3696.9142|3696.9142|3709.2537|3709.2537|3583.3908|3583.3908|7121378
952642800000|2000-03-09 23:00:00|3701.85|3701.85|3637.6846|3637.6846|3701.85|3701.85|3556.2439|3556.2439|4854443
952902000000|2000-03-12 23:00:00|3615.4735|3615.4735|3566.1155|3566.1155|3637.6846|3637.6846|3521.6933|3521.6933|3016815
952988400000|2000-03-13 23:00:00|3551.3081|3551.3081|3603.134|3603.134|3632.7488|3632.7488|3511.8217|3511.8217|4498772
953074800000|2000-03-14 23:00:00|3603.134|3603.134|3588.3266|3588.3266|3650.0241|3650.0241|3573.5192|3573.5192|4813934
953161200000|2000-03-15 23:00:00|3637.6846|3637.6846|3696.9142|3696.9142|3751.208|3751.208|3615.4735|3615.4735|6529587
953247600000|2000-03-16 23:00:00|3701.85|3701.85|3605.6019|3605.6019|3751.208|3751.208|3588.3266|3588.3266|5575071
953506800000|2000-03-19 23:00:00|3531.5649|3531.5649|3568.5834|3568.5834|3630.2809|3630.2809|3524.1612|3524.1612|3958458
953593200000|2000-03-20 23:00:00|3598.1982|3598.1982|3642.6204|3642.6204|3652.492|3652.492|3529.097|3529.097|4943944
953679600000|2000-03-21 23:00:00|3603.134|3603.134|3571.0513|3571.0513|3696.9142|3696.9142|3566.1155|3566.1155|4335593
953766000000|2000-03-22 23:00:00|3529.097|3529.097|3516.7575|3516.7575|3571.0513|3571.0513|3457.5279|3457.5279|5069476
953852400000|2000-03-23 23:00:00|3521.6933|3521.6933|3472.3353|3472.3353|3551.3081|3551.3081|3420.5094|3420.5094|6113108
954108000000|2000-03-26 22:00:00|3455.06|3455.06|3422.9773|3422.9773|3472.3353|3472.3353|3395.8304|3395.8304|5751898
954194400000|2000-03-27 22:00:00|3405.702|3405.702|3529.097|3529.097|3538.9686|3538.9686|3400.7662|3400.7662|7113606
954280800000|2000-03-28 22:00:00|3529.097|3529.097|3652.492|3652.492|3711.7216|3711.7216|3529.097|3529.097|9152518
954367200000|2000-03-29 22:00:00|3701.85|3701.85|3800.566|3800.566|3837.5845|3837.5845|3674.7031|3674.7031|11368803
954453600000|2000-03-30 22:00:00|4042.4202|4042.4202|3862.2635|3862.2635|4067.0992|4067.0992|3805.5018|3805.5018|16634243
954712800000|2000-04-02 22:00:00|3847.4561|3847.4561|3832.6487|3832.6487|3948.64|3948.64|3775.887|3775.887|5461578
954799200000|2000-04-03 22:00:00|3914.0894|3914.0894|4121.393|4121.393|4131.2646|4131.2646|3886.9425|3886.9425|10115012
954885600000|2000-04-04 22:00:00|3997.998|3997.998|3948.64|3948.64|4007.8696|4007.8696|3837.5845|3837.5845|9509720
954972000000|2000-04-05 22:00:00|3946.1721|3946.1721|4005.4017|4005.4017|4005.4017|4005.4017|3882.0067|3882.0067|5913938
955058400000|2000-04-06 22:00:00|3997.998|3997.998|3911.6215|3911.6215|4007.8696|4007.8696|3810.4376|3810.4376|7450950
955317600000|2000-04-09 22:00:00|3911.6215|3911.6215|3728.9969|3728.9969|3911.6215|3911.6215|3709.2537|3709.2537|5981838
955404000000|2000-04-10 22:00:00|3788.2265|3788.2265|3788.2265|3788.2265|3894.3462|3894.3462|3728.9969|3728.9969|6141464
955490400000|2000-04-11 22:00:00|3825.245|3825.245|3859.7956|3859.7956|3911.6215|3911.6215|3820.3092|3820.3092|4976133
955576800000|2000-04-12 22:00:00|3844.9882|3844.9882|3946.1721|3946.1721|3946.1721|3946.1721|3800.566|3800.566|4769164
955663200000|2000-04-13 22:00:00|3948.64|3948.64|3862.2635|3862.2635|3997.998|3997.998|3825.245|3825.245|5365492
955922400000|2000-04-16 22:00:00|3701.85|3701.85|3785.7586|3785.7586|3849.924|3849.924|3664.8315|3664.8315|5437197
956008800000|2000-04-17 22:00:00|3849.924|3849.924|3849.924|3849.924|3923.961|3923.961|3738.8685|3738.8685|5809724
956095200000|2000-04-18 22:00:00|3849.924|3849.924|3763.5475|3763.5475|3899.282|3899.282|3753.6759|3753.6759|5534831
956181600000|2000-04-19 22:00:00|3862.2635|3862.2635|3803.0339|3803.0339|3862.2635|3862.2635|3743.8043|3743.8043|6320089
956613600000|2000-04-24 22:00:00|3753.6759|3753.6759|3956.0437|3956.0437|4005.4017|4005.4017|3753.6759|3753.6759|4978106
956700000000|2000-04-25 22:00:00|4017.7412|4017.7412|4042.4202|4042.4202|4069.5671|4069.5671|4002.9338|4002.9338|9523222
956786400000|2000-04-26 22:00:00|4072.035|4072.035|4010.3375|4010.3375|4121.393|4121.393|3911.6215|3911.6215|7415648
956872800000|2000-04-27 22:00:00|4091.7782|4091.7782|4118.9251|4118.9251|4121.393|4121.393|4010.3375|4010.3375|4584278
957218400000|2000-05-01 22:00:00|4146.072|4146.072|4109.0535|4109.0535|4227.5127|4227.5127|4099.1819|4099.1819|6953742
957304800000|2000-05-02 22:00:00|4037.4844|4037.4844|3948.64|3948.64|4084.3745|4084.3745|3936.3005|3936.3005|7831184
957391200000|2000-05-03 22:00:00|3997.998|3997.998|4059.6955|4059.6955|4059.6955|4059.6955|3926.4289|3926.4289|6066011
957477600000|2000-05-04 22:00:00|4072.035|4072.035|3985.6585|3985.6585|4158.4115|4158.4115|3980.7227|3980.7227|4755597
957736800000|2000-05-07 22:00:00|4022.677|4022.677|4035.0165|4035.0165|4059.6955|4059.6955|3968.3832|3968.3832|2654289
957823200000|2000-05-08 22:00:00|4035.0165|4035.0165|4047.356|4047.356|4133.7325|4133.7325|4007.8696|4007.8696|5315746
957909600000|2000-05-09 22:00:00|3988.1264|3988.1264|4126.3288|4126.3288|4180.6226|4180.6226|3988.1264|3988.1264|5128368
957996000000|2000-05-10 22:00:00|4143.6041|4143.6041|4121.393|4121.393|4202.8337|4202.8337|4057.2276|4057.2276|5291049
958082400000|2000-05-11 22:00:00|4131.2646|4131.2646|4168.2831|4168.2831|4188.0263|4188.0263|4109.0535|4109.0535|4849993
958341600000|2000-05-14 22:00:00|4170.751|4170.751|4096.714|4096.714|4205.3016|4205.3016|4084.3745|4084.3745|3516094
958428000000|2000-05-15 22:00:00|4183.0905|4183.0905|4158.4115|4158.4115|4215.1732|4215.1732|4062.1634|4062.1634|4486579
958514400000|2000-05-16 22:00:00|4158.4115|4158.4115|4113.9893|4113.9893|4173.2189|4173.2189|4109.0535|4109.0535|5352157
958600800000|2000-05-17 22:00:00|4158.4115|4158.4115|4271.9349|4271.9349|4294.146|4294.146|4109.0535|4109.0535|4694614
958687200000|2000-05-18 22:00:00|4294.146|4294.146|4155.9436|4155.9436|4318.825|4318.825|4155.9436|4155.9436|4927950
958946400000|2000-05-21 22:00:00|4155.9436|4155.9436|4133.7325|4133.7325|4227.5127|4227.5127|4133.7325|4133.7325|3941014
959032800000|2000-05-22 22:00:00|4113.9893|4113.9893|4064.6313|4064.6313|4180.6226|4180.6226|4032.5486|4032.5486|9593597
959119200000|2000-05-23 22:00:00|4027.6128|4027.6128|3864.7314|3864.7314|4089.3103|4089.3103|3864.7314|3864.7314|13409728
959205600000|2000-05-24 22:00:00|3958.5116|3958.5116|3933.8326|3933.8326|4005.4017|4005.4017|3815.3734|3815.3734|10917683
959292000000|2000-05-25 22:00:00|3896.8141|3896.8141|3862.2635|3862.2635|3956.0437|3956.0437|3862.2635|3862.2635|5708549
959551200000|2000-05-28 22:00:00|3916.5573|3916.5573|3933.8326|3933.8326|3978.2548|3978.2548|3884.4746|3884.4746|12938295
959637600000|2000-05-29 22:00:00|3943.7042|3943.7042|3985.6585|3985.6585|3985.6585|3985.6585|3859.7956|3859.7956|9186450
959724000000|2000-05-30 22:00:00|4017.7412|4017.7412|4168.2831|4168.2831|4180.6226|4180.6226|3990.5943|3990.5943|9462004
959810400000|2000-05-31 22:00:00|4185.5584|4185.5584|4138.6683|4138.6683|4205.3016|4205.3016|4099.1819|4099.1819|3236180
959896800000|2000-06-01 22:00:00|4099.1819|4099.1819|4052.2918|4052.2918|4180.6226|4180.6226|4035.0165|4035.0165|7195591
960156000000|2000-06-04 22:00:00|4022.677|4022.677|4032.5486|4032.5486|4047.356|4047.356|3923.961|3923.961|4446484
960242400000|2000-06-05 22:00:00|3988.1264|3988.1264|4064.6313|4064.6313|4094.2461|4094.2461|3946.1721|3946.1721|5177551
960328800000|2000-06-06 22:00:00|4022.677|4022.677|4052.2918|4052.2918|4116.4572|4116.4572|4022.677|4022.677|5498488
960415200000|2000-06-07 22:00:00|4035.0165|4035.0165|3988.1264|3988.1264|4106.5856|4106.5856|3960.9795|3960.9795|6683974
960501600000|2000-06-08 22:00:00|3997.998|3997.998|3975.7869|3975.7869|4072.035|4072.035|3960.9795|3960.9795|3038834
960847200000|2000-06-12 22:00:00|4047.356|4047.356|4062.1634|4062.1634|4084.3745|4084.3745|3988.1264|3988.1264|6939434
960933600000|2000-06-13 22:00:00|4072.035|4072.035|4017.7412|4017.7412|4076.9708|4076.9708|3951.1079|3951.1079|7252830
961020000000|2000-06-14 22:00:00|3997.998|3997.998|3923.961|3923.961|4010.3375|4010.3375|3901.7499|3901.7499|5899039
961106400000|2000-06-15 22:00:00|4072.035|4072.035|3973.319|3973.319|4072.035|4072.035|3973.319|3973.319|7738259
961365600000|2000-06-18 22:00:00|3978.2548|3978.2548|4025.1449|4025.1449|4057.2276|4057.2276|3978.2548|3978.2548|4019883
961452000000|2000-06-19 22:00:00|4049.8239|4049.8239|3983.1906|3983.1906|4057.2276|4057.2276|3968.3832|3968.3832|4664358
961538400000|2000-06-20 22:00:00|3948.64|3948.64|3983.1906|3983.1906|4017.7412|4017.7412|3916.5573|3916.5573|5217897
961624800000|2000-06-21 22:00:00|4035.0165|4035.0165|4109.0535|4109.0535|4160.8794|4160.8794|3997.998|3997.998|9673572
961711200000|2000-06-22 22:00:00|4062.1634|4062.1634|4072.035|4072.035|4091.7782|4091.7782|4022.677|4022.677|22086907
961970400000|2000-06-25 22:00:00|4047.356|4047.356|4022.677|4022.677|4084.3745|4084.3745|4012.8054|4012.8054|7958673
962056800000|2000-06-26 22:00:00|4032.5486|4032.5486|4035.0165|4035.0165|4044.8881|4044.8881|3963.4474|3963.4474|8954742
962143200000|2000-06-27 22:00:00|4035.0165|4035.0165|4047.356|4047.356|4081.9066|4081.9066|4020.2091|4020.2091|5359617
962229600000|2000-06-28 22:00:00|4027.6128|4027.6128|3951.1079|3951.1079|4042.4202|4042.4202|3948.64|3948.64|5360780
962316000000|2000-06-29 22:00:00|3926.4289|3926.4289|3963.4474|3963.4474|4059.6955|4059.6955|3923.961|3923.961|8371465
962575200000|2000-07-02 22:00:00|3960.9795|3960.9795|4069.5671|4069.5671|4069.5671|4069.5671|3928.8968|3928.8968|11145492
962661600000|2000-07-03 22:00:00|4121.393|4121.393|4094.2461|4094.2461|4239.8522|4239.8522|4076.9708|4076.9708|9059552
962748000000|2000-07-04 22:00:00|4059.6955|4059.6955|3948.64|3948.64|4143.6041|4143.6041|3948.64|3948.64|9792511
962834400000|2000-07-05 22:00:00|3973.319|3973.319|3936.3005|3936.3005|3990.5943|3990.5943|3904.2178|3904.2178|5645034
962920800000|2000-07-06 22:00:00|3946.1721|3946.1721|3960.9795|3960.9795|4002.9338|4002.9338|3914.0894|3914.0894|4782466
963180000000|2000-07-09 22:00:00|3906.6857|3906.6857|3997.998|3997.998|4032.5486|4032.5486|3906.6857|3906.6857|3323173
963266400000|2000-07-10 22:00:00|4039.9523|4039.9523|4059.6955|4059.6955|4106.5856|4106.5856|3960.9795|3960.9795|4916552
963352800000|2000-07-11 22:00:00|4096.714|4096.714|4037.4844|4037.4844|4146.072|4146.072|4037.4844|4037.4844|4316232
963439200000|2000-07-12 22:00:00|4037.4844|4037.4844|4076.9708|4076.9708|4121.393|4121.393|4010.3375|4010.3375|3371749
963784800000|2000-07-16 22:00:00|4022.677|4022.677|4049.8239|4049.8239|4057.2276|4057.2276|4007.8696|4007.8696|7516795
963871200000|2000-07-17 22:00:00|4039.9523|4039.9523|4025.1449|4025.1449|4064.6313|4064.6313|4010.3375|4010.3375|4303423
963957600000|2000-07-18 22:00:00|4059.6955|4059.6955|3965.9153|3965.9153|4111.5214|4111.5214|3960.9795|3960.9795|5442027
964044000000|2000-07-19 22:00:00|4007.8696|4007.8696|4010.3375|4010.3375|4052.2918|4052.2918|3960.9795|3960.9795|2977904
964130400000|2000-07-20 22:00:00|3963.4474|3963.4474|3862.2635|3862.2635|3985.6585|3985.6585|3844.9882|3844.9882|6110093
964389600000|2000-07-23 22:00:00|3894.3462|3894.3462|3923.961|3923.961|3983.1906|3983.1906|3849.924|3849.924|5030434
964476000000|2000-07-24 22:00:00|3938.7684|3938.7684|3825.245|3825.245|3938.7684|3938.7684|3800.566|3800.566|4941764
964562400000|2000-07-25 22:00:00|3874.603|3874.603|3852.3919|3852.3919|3874.603|3874.603|3741.3364|3741.3364|5469508
964648800000|2000-07-26 22:00:00|3844.9882|3844.9882|3904.2178|3904.2178|3936.3005|3936.3005|3837.5845|3837.5845|4208371
964735200000|2000-07-27 22:00:00|3943.7042|3943.7042|3901.7499|3901.7499|3985.6585|3985.6585|3882.0067|3882.0067|10131451
964994400000|2000-07-30 22:00:00|3886.9425|3886.9425|3946.1721|3946.1721|3946.1721|3946.1721|3872.1351|3872.1351|3040078
965080800000|2000-07-31 22:00:00|3911.6215|3911.6215|3877.0709|3877.0709|3965.9153|3965.9153|3837.5845|3837.5845|4925187
965167200000|2000-08-01 22:00:00|3886.9425|3886.9425|3894.3462|3894.3462|3919.0252|3919.0252|3825.245|3825.245|5100380
965253600000|2000-08-02 22:00:00|3899.282|3899.282|3975.7869|3975.7869|4069.5671|4069.5671|3899.282|3899.282|6253754
965340000000|2000-08-03 22:00:00|3951.1079|3951.1079|4020.2091|4020.2091|4054.7597|4054.7597|3928.8968|3928.8968|5044248
965599200000|2000-08-06 22:00:00|4017.7412|4017.7412|4076.9708|4076.9708|4131.2646|4131.2646|4000.4659|4000.4659|4588962
965685600000|2000-08-07 22:00:00|4059.6955|4059.6955|4086.8424|4086.8424|4138.6683|4138.6683|4017.7412|4017.7412|5153069
965772000000|2000-08-08 22:00:00|4091.7782|4091.7782|4118.9251|4118.9251|4138.6683|4138.6683|4044.8881|4044.8881|3971623
965858400000|2000-08-09 22:00:00|4146.072|4146.072|4121.393|4121.393|4190.4942|4190.4942|4113.9893|4113.9893|4402718
965944800000|2000-08-10 22:00:00|4151.0078|4151.0078|4200.3658|4200.3658|4200.3658|4200.3658|4086.8424|4086.8424|3676717
966204000000|2000-08-13 22:00:00|4220.109|4220.109|4158.4115|4158.4115|4220.109|4220.109|4126.3288|4126.3288|2726962
966290400000|2000-08-14 22:00:00|4183.0905|4183.0905|4286.7423|4286.7423|4296.6139|4296.6139|4158.4115|4158.4115|4788293
966376800000|2000-08-15 22:00:00|4286.7423|4286.7423|4269.467|4269.467|4308.9534|4308.9534|4229.9806|4229.9806|5440658
966463200000|2000-08-16 22:00:00|4316.3571|4316.3571|4306.4855|4306.4855|4390.3941|4390.3941|4289.2102|4289.2102|6673361
966549600000|2000-08-17 22:00:00|4336.1003|4336.1003|4373.1188|4373.1188|4429.8805|4429.8805|4316.3571|4316.3571|5062073
966808800000|2000-08-20 22:00:00|4321.2929|4321.2929|4363.2472|4363.2472|4417.541|4417.541|4321.2929|4321.2929|3912942
966895200000|2000-08-21 22:00:00|4417.541|4417.541|4281.8065|4281.8065|4452.0916|4452.0916|4281.8065|4281.8065|8397641
966981600000|2000-08-22 22:00:00|4318.825|4318.825|4368.183|4368.183|4397.7978|4397.7978|4284.2744|4284.2744|11400312
967068000000|2000-08-23 22:00:00|4387.9262|4387.9262|4244.788|4244.788|4387.9262|4387.9262|4225.0448|4225.0448|8979934
967154400000|2000-08-24 22:00:00|4257.1275|4257.1275|4254.6596|4254.6596|4294.146|4294.146|4183.0905|4183.0905|4919153
967413600000|2000-08-27 22:00:00|4220.109|4220.109|4227.5127|4227.5127|4254.6596|4254.6596|4151.0078|4151.0078|6124721
967500000000|2000-08-28 22:00:00|4232.4485|4232.4485|4294.146|4294.146|4306.4855|4306.4855|4232.4485|4232.4485|4423258
967586400000|2000-08-29 22:00:00|4269.467|4269.467|4284.2744|4284.2744|4375.5867|4375.5867|4269.467|4269.467|4356777
967672800000|2000-08-30 22:00:00|4294.146|4294.146|4123.8609|4123.8609|4294.146|4294.146|4094.2461|4094.2461|10512658
967759200000|2000-08-31 22:00:00|4084.3745|4084.3745|4232.4485|4232.4485|4232.4485|4232.4485|4084.3745|4084.3745|6894148
968018400000|2000-09-03 22:00:00|4232.4485|4232.4485|4392.862|4392.862|4402.7336|4402.7336|4229.9806|4229.9806|5366955
968104800000|2000-09-04 22:00:00|4395.3299|4395.3299|4380.5225|4380.5225|4464.4311|4464.4311|4323.7608|4323.7608|6246253
968191200000|2000-09-05 22:00:00|4395.3299|4395.3299|4466.899|4466.899|4503.9175|4503.9175|4301.5497|4301.5497|8046687
968277600000|2000-09-06 22:00:00|4506.3854|4506.3854|4516.257|4516.257|4577.9545|4577.9545|4491.578|4491.578|7937031
968364000000|2000-09-07 22:00:00|4476.7706|4476.7706|4407.6694|4407.6694|4511.3212|4511.3212|4373.1188|4373.1188|6799862
968623200000|2000-09-10 22:00:00|4373.1188|4373.1188|4590.294|4590.294|4605.1014|4605.1014|4373.1188|4373.1188|7754422
968709600000|2000-09-11 22:00:00|4590.294|4590.294|4577.9545|4577.9545|4664.331|4664.331|4531.0644|4531.0644|8278427
968796000000|2000-09-12 22:00:00|4565.615|4565.615|4442.22|4442.22|4637.1841|4637.1841|4405.2015|4405.2015|9188561
968882400000|2000-09-13 22:00:00|4400.2657|4400.2657|4338.5682|4338.5682|4415.0731|4415.0731|4252.1917|4252.1917|13762097
968968800000|2000-09-14 22:00:00|4341.0361|4341.0361|4457.0274|4457.0274|4457.0274|4457.0274|4306.4855|4306.4855|17813444
969228000000|2000-09-17 22:00:00|4454.5595|4454.5595|4474.3027|4474.3027|4540.936|4540.936|4392.862|4392.862|9944053
969314400000|2000-09-18 22:00:00|4508.8533|4508.8533|4442.22|4442.22|4531.0644|4531.0644|4432.3484|4432.3484|8636751
969400800000|2000-09-19 22:00:00|4484.1743|4484.1743|4427.4126|4427.4126|4484.1743|4484.1743|4353.3756|4353.3756|6553235
969487200000|2000-09-20 22:00:00|4368.183|4368.183|4274.4028|4274.4028|4442.22|4442.22|4274.4028|4274.4028|8663564
969573600000|2000-09-21 22:00:00|4244.788|4244.788|4173.2189|4173.2189|4289.2102|4289.2102|4123.8609|4123.8609|9504404
969832800000|2000-09-24 22:00:00|4183.0905|4183.0905|4044.8881|4044.8881|4183.0905|4183.0905|4017.7412|4017.7412|10972065
969919200000|2000-09-25 22:00:00|4044.8881|4044.8881|4047.356|4047.356|4118.9251|4118.9251|4027.6128|4027.6128|9010656
970005600000|2000-09-26 22:00:00|4064.6313|4064.6313|4081.9066|4081.9066|4138.6683|4138.6683|4025.1449|4025.1449|7988127
970092000000|2000-09-27 22:00:00|4141.1362|4141.1362|4089.3103|4089.3103|4163.3473|4163.3473|4072.035|4072.035|5258381
970178400000|2000-09-28 22:00:00|4096.714|4096.714|4091.7782|4091.7782|4131.2646|4131.2646|4064.6313|4064.6313|8751590
970437600000|2000-10-01 22:00:00|4037.4844|4037.4844|4207.7695|4207.7695|4207.7695|4207.7695|4037.4844|4037.4844|7038502
970524000000|2000-10-02 22:00:00|4225.0448|4225.0448|4271.9349|4271.9349|4341.0361|4341.0361|4225.0448|4225.0448|5238546
970610400000|2000-10-03 22:00:00|4269.467|4269.467|4212.7053|4212.7053|4316.3571|4316.3571|4197.8979|4197.8979|5856894
970696800000|2000-10-04 22:00:00|4151.0078|4151.0078|4205.3016|4205.3016|4237.3843|4237.3843|4099.1819|4099.1819|5342659
970783200000|2000-10-05 22:00:00|4239.8522|4239.8522|4266.9991|4266.9991|4328.6966|4328.6966|4207.7695|4207.7695|5527853
971042400000|2000-10-08 22:00:00|4225.0448|4225.0448|4217.6411|4217.6411|4279.3386|4279.3386|4195.43|4195.43|4066153
971128800000|2000-10-09 22:00:00|4220.109|4220.109|4407.6694|4407.6694|4407.6694|4407.6694|4220.109|4220.109|10579938
971215200000|2000-10-10 22:00:00|4427.4126|4427.4126|4400.2657|4400.2657|4476.7706|4476.7706|4395.3299|4395.3299|10310956
971301600000|2000-10-11 22:00:00|4375.5867|4375.5867|4528.5965|4528.5965|4528.5965|4528.5965|4355.8435|4355.8435|10510640
971388000000|2000-10-12 22:00:00|4560.6792|4560.6792|4395.3299|4395.3299|4563.1471|4563.1471|4348.4398|4348.4398|7374160
971647200000|2000-10-15 22:00:00|4380.5225|4380.5225|4271.9349|4271.9349|4390.3941|4390.3941|4271.9349|4271.9349|8124697
971733600000|2000-10-16 22:00:00|4279.3386|4279.3386|4274.4028|4274.4028|4338.5682|4338.5682|4244.788|4244.788|6363924
971820000000|2000-10-17 22:00:00|4237.3843|4237.3843|4232.4485|4232.4485|4281.8065|4281.8065|4210.2374|4210.2374|6805190
971906400000|2000-10-18 22:00:00|4239.8522|4239.8522|4259.5954|4259.5954|4281.8065|4281.8065|4123.8609|4123.8609|8798010
971992800000|2000-10-19 22:00:00|4207.7695|4207.7695|4220.109|4220.109|4220.109|4220.109|4133.7325|4133.7325|7845998
972252000000|2000-10-22 22:00:00|4195.43|4195.43|4294.146|4294.146|4321.2929|4321.2929|4195.43|4195.43|4607873
972338400000|2000-10-23 22:00:00|4326.2287|4326.2287|4289.2102|4289.2102|4343.504|4343.504|4244.788|4244.788|5938437
972424800000|2000-10-24 22:00:00|4269.467|4269.467|4286.7423|4286.7423|4318.825|4318.825|4225.0448|4225.0448|6210766
972511200000|2000-10-25 22:00:00|4222.5769|4222.5769|4155.9436|4155.9436|4304.0176|4304.0176|4118.9251|4118.9251|9428967
972597600000|2000-10-26 22:00:00|4170.751|4170.751|4106.5856|4106.5856|4202.8337|4202.8337|4049.8239|4049.8239|8502601
972860400000|2000-10-29 23:00:00|4037.4844|4037.4844|4074.5029|4074.5029|4079.4387|4079.4387|3956.0437|3956.0437|9906839
972946800000|2000-10-30 23:00:00|4096.714|4096.714|4160.8794|4160.8794|4212.7053|4212.7053|4096.714|4096.714|8594602
973033200000|2000-10-31 23:00:00|4168.2831|4168.2831|4220.109|4220.109|4249.7238|4249.7238|4096.714|4096.714|5616512
973119600000|2000-11-01 23:00:00|4217.6411|4217.6411|4136.2004|4136.2004|4254.6596|4254.6596|4076.9708|4076.9708|10024129
973206000000|2000-11-02 23:00:00|4106.5856|4106.5856|4022.677|4022.677|4116.4572|4116.4572|3997.998|3997.998|8937140
973465200000|2000-11-05 23:00:00|4025.1449|4025.1449|3938.7684|3938.7684|4039.9523|4039.9523|3904.2178|3904.2178|11597220
973551600000|2000-11-06 23:00:00|3973.319|3973.319|4039.9523|4039.9523|4059.6955|4059.6955|3973.319|3973.319|6608651
973638000000|2000-11-07 23:00:00|4072.035|4072.035|4022.677|4022.677|4131.2646|4131.2646|4010.3375|4010.3375|7904927
973724400000|2000-11-08 23:00:00|4047.356|4047.356|4007.8696|4007.8696|4096.714|4096.714|4007.8696|4007.8696|8141192
973810800000|2000-11-09 23:00:00|4007.8696|4007.8696|3963.4474|3963.4474|4047.356|4047.356|3953.5758|3953.5758|7978277
974070000000|2000-11-12 23:00:00|3948.64|3948.64|3995.5301|3995.5301|4027.6128|4027.6128|3948.64|3948.64|5369630
974156400000|2000-11-13 23:00:00|4012.8054|4012.8054|4096.714|4096.714|4116.4572|4116.4572|3960.9795|3960.9795|6176603
974242800000|2000-11-14 23:00:00|4084.3745|4084.3745|4153.4757|4153.4757|4170.751|4170.751|4072.035|4072.035|5910587
974329200000|2000-11-15 23:00:00|4170.751|4170.751|4141.1362|4141.1362|4180.6226|4180.6226|4104.1177|4104.1177|4748591
974415600000|2000-11-16 23:00:00|4133.7325|4133.7325|4064.6313|4064.6313|4146.072|4146.072|4064.6313|4064.6313|4957607
974674800000|2000-11-19 23:00:00|4079.4387|4079.4387|4069.5671|4069.5671|4153.4757|4153.4757|4069.5671|4069.5671|4235204
974761200000|2000-11-20 23:00:00|4074.5029|4074.5029|4141.1362|4141.1362|4183.0905|4183.0905|4074.5029|4074.5029|6313225
974847600000|2000-11-21 23:00:00|4185.5584|4185.5584|4096.714|4096.714|4232.4485|4232.4485|4084.3745|4084.3745|9743996
974934000000|2000-11-22 23:00:00|4141.1362|4141.1362|4190.4942|4190.4942|4192.9621|4192.9621|4096.714|4096.714|2953685
975020400000|2000-11-23 23:00:00|4163.3473|4163.3473|4215.1732|4215.1732|4237.3843|4237.3843|4146.072|4146.072|4834616
975279600000|2000-11-26 23:00:00|4207.7695|4207.7695|4217.6411|4217.6411|4244.788|4244.788|4188.0263|4188.0263|4748138
975366000000|2000-11-27 23:00:00|4232.4485|4232.4485|4195.43|4195.43|4266.9991|4266.9991|4173.2189|4173.2189|17726982
975452400000|2000-11-28 23:00:00|4192.9621|4192.9621|4101.6498|4101.6498|4192.9621|4192.9621|4099.1819|4099.1819|7245492
975538800000|2000-11-29 23:00:00|4067.0992|4067.0992|4054.7597|4054.7597|4101.6498|4101.6498|4027.6128|4027.6128|6799242
975625200000|2000-11-30 23:00:00|4022.677|4022.677|3973.319|3973.319|4047.356|4047.356|3943.7042|3943.7042|9213096
975884400000|2000-12-03 23:00:00|3948.64|3948.64|3867.1993|3867.1993|3951.1079|3951.1079|3840.0524|3840.0524|9293934
975970800000|2000-12-04 23:00:00|3852.3919|3852.3919|3899.282|3899.282|3899.282|3899.282|3849.924|3849.924|11296008
976057200000|2000-12-05 23:00:00|3874.603|3874.603|3667.2994|3667.2994|3879.5388|3879.5388|3632.7488|3632.7488|25256213
976143600000|2000-12-06 23:00:00|3677.171|3677.171|3785.7586|3785.7586|3785.7586|3785.7586|3672.2352|3672.2352|13531115
976230000000|2000-12-07 23:00:00|3795.6302|3795.6302|3647.5562|3647.5562|3805.5018|3805.5018|3647.5562|3647.5562|11266153
976489200000|2000-12-10 23:00:00|3677.171|3677.171|3635.2167|3635.2167|3696.9142|3696.9142|3585.8587|3585.8587|9760290
976575600000|2000-12-11 23:00:00|3637.6846|3637.6846|3691.9784|3691.9784|3726.529|3726.529|3605.6019|3605.6019|14195036
976662000000|2000-12-12 23:00:00|3738.8685|3738.8685|3778.3549|3778.3549|3778.3549|3778.3549|3709.2537|3709.2537|8048547
976748400000|2000-12-13 23:00:00|3748.7401|3748.7401|3659.8957|3659.8957|3775.887|3775.887|3645.0883|3645.0883|8591247
976834800000|2000-12-14 23:00:00|3627.813|3627.813|3652.492|3652.492|3674.7031|3674.7031|3566.1155|3566.1155|9645001
977094000000|2000-12-17 23:00:00|3652.492|3652.492|3719.1253|3719.1253|3736.4006|3736.4006|3583.3908|3583.3908|9799011
977180400000|2000-12-18 23:00:00|3694.4463|3694.4463|3800.566|3800.566|3872.1351|3872.1351|3684.5747|3684.5747|11580116
977266800000|2000-12-19 23:00:00|3773.4191|3773.4191|3689.5105|3689.5105|3793.1623|3793.1623|3647.5562|3647.5562|8653085
977353200000|2000-12-20 23:00:00|3627.813|3627.813|3738.8685|3738.8685|3738.8685|3738.8685|3551.3081|3551.3081|9828550
977439600000|2000-12-21 23:00:00|3709.2537|3709.2537|3751.208|3751.208|3795.6302|3795.6302|3694.4463|3694.4463|5997743
977871600000|2000-12-26 23:00:00|3763.5475|3763.5475|3847.4561|3847.4561|3899.282|3899.282|3763.5475|3763.5475|5484306
977958000000|2000-12-27 23:00:00|3889.4104|3889.4104|3921.4931|3921.4931|3921.4931|3921.4931|3844.9882|3844.9882|4097123
978044400000|2000-12-28 23:00:00|3923.961|3923.961|3909.1536|3909.1536|3975.7869|3975.7869|3859.7956|3859.7956|4336585
978390000000|2001-01-01 23:00:00|3874.603|3874.603|3909.1536|3909.1536|4007.8696|4007.8696|3830.1808|3830.1808|6107366
978476400000|2001-01-02 23:00:00|3973.319|3973.319|3872.1351|3872.1351|3973.319|3973.319|3817.8413|3817.8413|8060557
978562800000|2001-01-03 23:00:00|3916.5573|3916.5573|3793.1623|3793.1623|3916.5573|3916.5573|3731.4648|3731.4648|10506150
978649200000|2001-01-04 23:00:00|3751.208|3751.208|3800.566|3800.566|3820.3092|3820.3092|3711.7216|3711.7216|9107334
978908400000|2001-01-07 23:00:00|3780.8228|3780.8228|3847.4561|3847.4561|3882.0067|3882.0067|3763.5475|3763.5475|4776457
978994800000|2001-01-08 23:00:00|3830.1808|3830.1808|3775.887|3775.887|3857.3277|3857.3277|3746.2722|3746.2722|7081648
979081200000|2001-01-09 23:00:00|3768.4833|3768.4833|3691.9784|3691.9784|3768.4833|3768.4833|3662.3636|3662.3636|7439126
979167600000|2001-01-10 23:00:00|3701.85|3701.85|3783.2907|3783.2907|3844.9882|3844.9882|3701.85|3701.85|9134863
979254000000|2001-01-11 23:00:00|3800.566|3800.566|3830.1808|3830.1808|3857.3277|3857.3277|3743.8043|3743.8043|8286697
979513200000|2001-01-14 23:00:00|3830.1808|3830.1808|3906.6857|3906.6857|3916.5573|3916.5573|3830.1808|3830.1808|4306920
979599600000|2001-01-15 23:00:00|3906.6857|3906.6857|3807.9697|3807.9697|3906.6857|3906.6857|3805.5018|3805.5018|7195238
979686000000|2001-01-16 23:00:00|3825.245|3825.245|3719.1253|3719.1253|3882.0067|3882.0067|3719.1253|3719.1253|10449997
979772400000|2001-01-17 23:00:00|3701.85|3701.85|3654.9599|3654.9599|3701.85|3701.85|3642.6204|3642.6204|10098934
979858800000|2001-01-18 23:00:00|3637.6846|3637.6846|3615.4735|3615.4735|3674.7031|3674.7031|3578.455|3578.455|11590696
980118000000|2001-01-21 23:00:00|3652.492|3652.492|3674.7031|3674.7031|3726.529|3726.529|3652.492|3652.492|7784768
980204400000|2001-01-22 23:00:00|3627.813|3627.813|3627.813|3627.813|3682.1068|3682.1068|3615.4735|3615.4735|6468418
980290800000|2001-01-23 23:00:00|3654.9599|3654.9599|3731.4648|3731.4648|3731.4648|3731.4648|3645.0883|3645.0883|6821682
980377200000|2001-01-24 23:00:00|3706.7858|3706.7858|3820.3092|3820.3092|3832.6487|3832.6487|3706.7858|3706.7858|10193767
980463600000|2001-01-25 23:00:00|3820.3092|3820.3092|3859.7956|3859.7956|3901.7499|3901.7499|3778.3549|3778.3549|8397418
980722800000|2001-01-28 23:00:00|3840.0524|3840.0524|3854.8598|3854.8598|3978.2548|3978.2548|3832.6487|3832.6487|8950869
980809200000|2001-01-29 23:00:00|3849.924|3849.924|3827.7129|3827.7129|3914.0894|3914.0894|3827.7129|3827.7129|6733376
980895600000|2001-01-30 23:00:00|3877.0709|3877.0709|3911.6215|3911.6215|3911.6215|3911.6215|3842.5203|3842.5203|8160845
980982000000|2001-01-31 23:00:00|3886.9425|3886.9425|3815.3734|3815.3734|3906.6857|3906.6857|3815.3734|3815.3734|7679018
981068400000|2001-02-01 23:00:00|3852.3919|3852.3919|3862.2635|3862.2635|3904.2178|3904.2178|3844.9882|3844.9882|6610924
981327600000|2001-02-04 23:00:00|3882.0067|3882.0067|3985.6585|3985.6585|4012.8054|4012.8054|3882.0067|3882.0067|10128826
981414000000|2001-02-05 23:00:00|4015.2733|4015.2733|3985.6585|3985.6585|4015.2733|4015.2733|3931.3647|3931.3647|6513776
981500400000|2001-02-06 23:00:00|3997.998|3997.998|3889.4104|3889.4104|3997.998|3997.998|3874.603|3874.603|8272559
981586800000|2001-02-07 23:00:00|3911.6215|3911.6215|3911.6215|3911.6215|3965.9153|3965.9153|3886.9425|3886.9425|5158434
981673200000|2001-02-08 23:00:00|3921.4931|3921.4931|3921.4931|3921.4931|3960.9795|3960.9795|3909.1536|3909.1536|6173998
981932400000|2001-02-11 23:00:00|3919.0252|3919.0252|3956.0437|3956.0437|3973.319|3973.319|3872.1351|3872.1351|7640074
982018800000|2001-02-12 23:00:00|3960.9795|3960.9795|3923.961|3923.961|3973.319|3973.319|3891.8783|3891.8783|5110778
982105200000|2001-02-13 23:00:00|3914.0894|3914.0894|3953.5758|3953.5758|3953.5758|3953.5758|3879.5388|3879.5388|6887167
982191600000|2001-02-14 23:00:00|3901.7499|3901.7499|3943.7042|3943.7042|3978.2548|3978.2548|3901.7499|3901.7499|7466197
982278000000|2001-02-15 23:00:00|3948.64|3948.64|3889.4104|3889.4104|3970.8511|3970.8511|3886.9425|3886.9425|7906098
982537200000|2001-02-18 23:00:00|3874.603|3874.603|3928.8968|3928.8968|3941.2363|3941.2363|3874.603|3874.603|3929543
982623600000|2001-02-19 23:00:00|3948.64|3948.64|3872.1351|3872.1351|3968.3832|3968.3832|3872.1351|3872.1351|7396361
982710000000|2001-02-20 23:00:00|3872.1351|3872.1351|3849.924|3849.924|3914.0894|3914.0894|3788.2265|3788.2265|7144057
982796400000|2001-02-21 23:00:00|3862.2635|3862.2635|3886.9425|3886.9425|3894.3462|3894.3462|3793.1623|3793.1623|10245325
982882800000|2001-02-22 23:00:00|3899.282|3899.282|3807.9697|3807.9697|3901.7499|3901.7499|3738.8685|3738.8685|10511702
983142000000|2001-02-25 23:00:00|3788.2265|3788.2265|3857.3277|3857.3277|3862.2635|3862.2635|3743.8043|3743.8043|22892803
983228400000|2001-02-26 23:00:00|3825.245|3825.245|3825.245|3825.245|3857.3277|3857.3277|3790.6944|3790.6944|6968333
983314800000|2001-02-27 23:00:00|3825.245|3825.245|3788.2265|3788.2265|3891.8783|3891.8783|3748.7401|3748.7401|8086012
983401200000|2001-02-28 23:00:00|3775.887|3775.887|3847.4561|3847.4561|3847.4561|3847.4561|3726.529|3726.529|9702625
983487600000|2001-03-01 23:00:00|3837.5845|3837.5845|3751.208|3751.208|3837.5845|3837.5845|3701.85|3701.85|7639061
983746800000|2001-03-04 23:00:00|3798.0981|3798.0981|3800.566|3800.566|3812.9055|3812.9055|3706.7858|3706.7858|5070979
983833200000|2001-03-05 23:00:00|3788.2265|3788.2265|3817.8413|3817.8413|3844.9882|3844.9882|3775.887|3775.887|6652785
983919600000|2001-03-06 23:00:00|3800.566|3800.566|3788.2265|3788.2265|3827.7129|3827.7129|3788.2265|3788.2265|5884375
984006000000|2001-03-07 23:00:00|3800.566|3800.566|3803.0339|3803.0339|3844.9882|3844.9882|3775.887|3775.887|6495364
984092400000|2001-03-08 23:00:00|3798.0981|3798.0981|3785.7586|3785.7586|3842.5203|3842.5203|3743.8043|3743.8043|5670691
984351600000|2001-03-11 23:00:00|3763.5475|3763.5475|3716.6574|3716.6574|3790.6944|3790.6944|3701.85|3701.85|4702471
984438000000|2001-03-12 23:00:00|3701.85|3701.85|3674.7031|3674.7031|3748.7401|3748.7401|3652.492|3652.492|7516066
984524400000|2001-03-13 23:00:00|3701.85|3701.85|3758.6117|3758.6117|3795.6302|3795.6302|3585.8587|3585.8587|12436658
984610800000|2001-03-14 23:00:00|3788.2265|3788.2265|3849.924|3849.924|3867.1993|3867.1993|3728.9969|3728.9969|9652485
984697200000|2001-03-15 23:00:00|3847.4561|3847.4561|3778.3549|3778.3549|3877.0709|3877.0709|3778.3549|3778.3549|8817954
984956400000|2001-03-18 23:00:00|3775.887|3775.887|3736.4006|3736.4006|3862.2635|3862.2635|3736.4006|3736.4006|8990899
985042800000|2001-03-19 23:00:00|3761.0796|3761.0796|3775.887|3775.887|3800.566|3800.566|3694.4463|3694.4463|8613059
985129200000|2001-03-20 23:00:00|3741.3364|3741.3364|3800.566|3800.566|3840.0524|3840.0524|3711.7216|3711.7216|12425924
985215600000|2001-03-21 23:00:00|3803.0339|3803.0339|3724.0611|3724.0611|3825.245|3825.245|3716.6574|3716.6574|9172871
985302000000|2001-03-22 23:00:00|3721.5932|3721.5932|3627.813|3627.813|3721.5932|3721.5932|3578.455|3578.455|12624162
985557600000|2001-03-25 22:00:00|3630.2809|3630.2809|3689.5105|3689.5105|3738.8685|3738.8685|3608.0698|3608.0698|7745800
985644000000|2001-03-26 22:00:00|3714.1895|3714.1895|3795.6302|3795.6302|3810.4376|3810.4376|3664.8315|3664.8315|9683394
985730400000|2001-03-27 22:00:00|3820.3092|3820.3092|3768.4833|3768.4833|3822.7771|3822.7771|3746.2722|3746.2722|6775606
985816800000|2001-03-28 22:00:00|3726.529|3726.529|3805.5018|3805.5018|3805.5018|3805.5018|3684.5747|3684.5747|8806280
985903200000|2001-03-29 22:00:00|3800.566|3800.566|3788.2265|3788.2265|3854.8598|3854.8598|3751.208|3751.208|8668625
986162400000|2001-04-01 22:00:00|3812.9055|3812.9055|3849.924|3849.924|3859.7956|3859.7956|3743.8043|3743.8043|7170841
986248800000|2001-04-02 22:00:00|3812.9055|3812.9055|3775.887|3775.887|3849.924|3849.924|3766.0154|3766.0154|8329689
986335200000|2001-04-03 22:00:00|3763.5475|3763.5475|3812.9055|3812.9055|3837.5845|3837.5845|3664.8315|3664.8315|8960468
986421600000|2001-04-04 22:00:00|3849.924|3849.924|3793.1623|3793.1623|3874.603|3874.603|3743.8043|3743.8043|9575302
986508000000|2001-04-05 22:00:00|3835.1166|3835.1166|3869.6672|3869.6672|3869.6672|3869.6672|3731.4648|3731.4648|6743304
986767200000|2001-04-08 22:00:00|3837.5845|3837.5845|3849.924|3849.924|3916.5573|3916.5573|3827.7129|3827.7129|7411536
986853600000|2001-04-09 22:00:00|3904.2178|3904.2178|3936.3005|3936.3005|3958.5116|3958.5116|3877.0709|3877.0709|7620223
986940000000|2001-04-10 22:00:00|3899.282|3899.282|3923.961|3923.961|3997.998|3997.998|3889.4104|3889.4104|13475193
987026400000|2001-04-11 22:00:00|3921.4931|3921.4931|3960.9795|3960.9795|3988.1264|3988.1264|3882.0067|3882.0067|5454686
987458400000|2001-04-16 22:00:00|3973.319|3973.319|3995.5301|3995.5301|4032.5486|4032.5486|3923.961|3923.961|4558482
987544800000|2001-04-17 22:00:00|4007.8696|4007.8696|3963.4474|3963.4474|4072.035|4072.035|3963.4474|3963.4474|10275533
987631200000|2001-04-18 22:00:00|3973.319|3973.319|3948.64|3948.64|4005.4017|4005.4017|3904.2178|3904.2178|21527752
987717600000|2001-04-19 22:00:00|3933.8326|3933.8326|3933.8326|3933.8326|3948.64|3948.64|3874.603|3874.603|6888621
987976800000|2001-04-22 22:00:00|3933.8326|3933.8326|3923.961|3923.961|3995.5301|3995.5301|3894.3462|3894.3462|7102528
988063200000|2001-04-23 22:00:00|3960.9795|3960.9795|4020.2091|4020.2091|4035.0165|4035.0165|3943.7042|3943.7042|9152457
988149600000|2001-04-24 22:00:00|3985.6585|3985.6585|4059.6955|4059.6955|4099.1819|4099.1819|3965.9153|3965.9153|10877823
988236000000|2001-04-25 22:00:00|4025.1449|4025.1449|4116.4572|4116.4572|4123.8609|4123.8609|4015.2733|4015.2733|11305036
988322400000|2001-04-26 22:00:00|4104.1177|4104.1177|4188.0263|4188.0263|4195.43|4195.43|4072.035|4072.035|15155792
988581600000|2001-04-29 22:00:00|4170.751|4170.751|4146.072|4146.072|4215.1732|4215.1732|4123.8609|4123.8609|8625078
988754400000|2001-05-01 22:00:00|4151.0078|4151.0078|4017.7412|4017.7412|4155.9436|4155.9436|4012.8054|4012.8054|11216953
988840800000|2001-05-02 22:00:00|4017.7412|4017.7412|3879.5388|3879.5388|4017.7412|4017.7412|3867.1993|3867.1993|11137144
988927200000|2001-05-03 22:00:00|3916.5573|3916.5573|3956.0437|3956.0437|4002.9338|4002.9338|3894.3462|3894.3462|9139649
989186400000|2001-05-06 22:00:00|4012.8054|4012.8054|4057.2276|4057.2276|4064.6313|4064.6313|3997.998|3997.998|3951201
989272800000|2001-05-07 22:00:00|4067.0992|4067.0992|4059.6955|4059.6955|4089.3103|4089.3103|4025.1449|4025.1449|7242214
989359200000|2001-05-08 22:00:00|4057.2276|4057.2276|4069.5671|4069.5671|4084.3745|4084.3745|4030.0807|4030.0807|7813955
989445600000|2001-05-09 22:00:00|4096.714|4096.714|4170.751|4170.751|4178.1547|4178.1547|4086.8424|4086.8424|9721329
989532000000|2001-05-10 22:00:00|4151.0078|4151.0078|4131.2646|4131.2646|4183.0905|4183.0905|4118.9251|4118.9251|5214169
989791200000|2001-05-13 22:00:00|4109.0535|4109.0535|4118.9251|4118.9251|4153.4757|4153.4757|4037.4844|4037.4844|6551493
989877600000|2001-05-14 22:00:00|4148.5399|4148.5399|4190.4942|4190.4942|4190.4942|4190.4942|4123.8609|4123.8609|17660265
989964000000|2001-05-15 22:00:00|4160.8794|4160.8794|4158.4115|4158.4115|4185.5584|4185.5584|4128.7967|4128.7967|6889294
990050400000|2001-05-16 22:00:00|4192.9621|4192.9621|4160.8794|4160.8794|4254.6596|4254.6596|4126.3288|4126.3288|10559499
990136800000|2001-05-17 22:00:00|4180.6226|4180.6226|4311.4213|4311.4213|4318.825|4318.825|4170.751|4170.751|13304599
990396000000|2001-05-20 22:00:00|4328.6966|4328.6966|4348.4398|4348.4398|4392.862|4392.862|4326.2287|4326.2287|8134438
990482400000|2001-05-21 22:00:00|4343.504|4343.504|4311.4213|4311.4213|4355.8435|4355.8435|4279.3386|4279.3386|10816333
990568800000|2001-05-22 22:00:00|4279.3386|4279.3386|4281.8065|4281.8065|4318.825|4318.825|4252.1917|4252.1917|15392957
990655200000|2001-05-23 22:00:00|4257.1275|4257.1275|4343.504|4343.504|4345.9719|4345.9719|4257.1275|4257.1275|3703922
990741600000|2001-05-24 22:00:00|4318.825|4318.825|4299.0818|4299.0818|4328.6966|4328.6966|4266.9991|4266.9991|5871190
991000800000|2001-05-27 22:00:00|4316.3571|4316.3571|4343.504|4343.504|4355.8435|4355.8435|4301.5497|4301.5497|2591389
991087200000|2001-05-28 22:00:00|4281.8065|4281.8065|4355.8435|4355.8435|4373.1188|4373.1188|4237.3843|4237.3843|10922338
991173600000|2001-05-29 22:00:00|4336.1003|4336.1003|4301.5497|4301.5497|4368.183|4368.183|4281.8065|4281.8065|17813278
991260000000|2001-05-30 22:00:00|4281.8065|4281.8065|4242.3201|4242.3201|4345.9719|4345.9719|4242.3201|4242.3201|10281636
991346400000|2001-05-31 22:00:00|4281.8065|4281.8065|4318.825|4318.825|4358.3114|4358.3114|4271.9349|4271.9349|7908371
991692000000|2001-06-04 22:00:00|4368.183|4368.183|4429.8805|4429.8805|4437.2842|4437.2842|4358.3114|4358.3114|13109745
991778400000|2001-06-05 22:00:00|4392.862|4392.862|4321.2929|4321.2929|4392.862|4392.862|4308.9534|4308.9534|7876838
991864800000|2001-06-06 22:00:00|4291.6781|4291.6781|4289.2102|4289.2102|4331.1645|4331.1645|4239.8522|4239.8522|11449001
991951200000|2001-06-07 22:00:00|4274.4028|4274.4028|4294.146|4294.146|4338.5682|4338.5682|4274.4028|4274.4028|5279326
992210400000|2001-06-10 22:00:00|4316.3571|4316.3571|4294.146|4294.146|4343.504|4343.504|4269.467|4269.467|7164670
992296800000|2001-06-11 22:00:00|4318.825|4318.825|4259.5954|4259.5954|4326.2287|4326.2287|4244.788|4244.788|5888978
992383200000|2001-06-12 22:00:00|4301.5497|4301.5497|4308.9534|4308.9534|4331.1645|4331.1645|4264.5312|4264.5312|6592495
992469600000|2001-06-13 22:00:00|4313.8892|4313.8892|4269.467|4269.467|4326.2287|4326.2287|4269.467|4269.467|8035998
992556000000|2001-06-14 22:00:00|4257.1275|4257.1275|4299.0818|4299.0818|4299.0818|4299.0818|4210.2374|4210.2374|8611795
992815200000|2001-06-17 22:00:00|4294.146|4294.146|4128.7967|4128.7967|4301.5497|4301.5497|4128.7967|4128.7967|8566392
992901600000|2001-06-18 22:00:00|4155.9436|4155.9436|4195.43|4195.43|4222.5769|4222.5769|4148.5399|4148.5399|13896778
992988000000|2001-06-19 22:00:00|4195.43|4195.43|4244.788|4244.788|4266.9991|4266.9991|4099.1819|4099.1819|14433879
993074400000|2001-06-20 22:00:00|4220.109|4220.109|4183.0905|4183.0905|4229.9806|4229.9806|4138.6683|4138.6683|12467105
993160800000|2001-06-21 22:00:00|4183.0905|4183.0905|4170.751|4170.751|4262.0633|4262.0633|4128.7967|4128.7967|12730467
993420000000|2001-06-24 22:00:00|4158.4115|4158.4115|4232.4485|4232.4485|4257.1275|4257.1275|4151.0078|4151.0078|7860286
993506400000|2001-06-25 22:00:00|4210.2374|4210.2374|4185.5584|4185.5584|4237.3843|4237.3843|4168.2831|4168.2831|9051245
993592800000|2001-06-26 22:00:00|4183.0905|4183.0905|4118.9251|4118.9251|4183.0905|4183.0905|4118.9251|4118.9251|7918906
993679200000|2001-06-27 22:00:00|4059.6955|4059.6955|4022.677|4022.677|4064.6313|4064.6313|3931.3647|3931.3647|18972223
993765600000|2001-06-28 22:00:00|4020.2091|4020.2091|4081.9066|4081.9066|4089.3103|4089.3103|3928.8968|3928.8968|17773799
994024800000|2001-07-01 22:00:00|4091.7782|4091.7782|4044.8881|4044.8881|4109.0535|4109.0535|4017.7412|4017.7412|10313963
994111200000|2001-07-02 22:00:00|4039.9523|4039.9523|3941.2363|3941.2363|4042.4202|4042.4202|3926.4289|3926.4289|9255581
994197600000|2001-07-03 22:00:00|3973.319|3973.319|3990.5943|3990.5943|3995.5301|3995.5301|3911.6215|3911.6215|7133003
994284000000|2001-07-04 22:00:00|3985.6585|3985.6585|4044.8881|4044.8881|4059.6955|4059.6955|3968.3832|3968.3832|8886065
994370400000|2001-07-05 22:00:00|4047.356|4047.356|3990.5943|3990.5943|4047.356|4047.356|3978.2548|3978.2548|8828048
994629600000|2001-07-08 22:00:00|3990.5943|3990.5943|4035.0165|4035.0165|4037.4844|4037.4844|3904.2178|3904.2178|8947319
994716000000|2001-07-09 22:00:00|3990.5943|3990.5943|3926.4289|3926.4289|4017.7412|4017.7412|3919.0252|3919.0252|8191000
994802400000|2001-07-10 22:00:00|3872.1351|3872.1351|3874.603|3874.603|3921.4931|3921.4931|3867.1993|3867.1993|10019761
994888800000|2001-07-11 22:00:00|3911.6215|3911.6215|3919.0252|3919.0252|3936.3005|3936.3005|3877.0709|3877.0709|18319765
994975200000|2001-07-12 22:00:00|3923.961|3923.961|3983.1906|3983.1906|3990.5943|3990.5943|3884.4746|3884.4746|7273025
995234400000|2001-07-15 22:00:00|3985.6585|3985.6585|3948.64|3948.64|3985.6585|3985.6585|3904.2178|3904.2178|6892892
995320800000|2001-07-16 22:00:00|3899.282|3899.282|3923.961|3923.961|3928.8968|3928.8968|3889.4104|3889.4104|6293273
995407200000|2001-07-17 22:00:00|3899.282|3899.282|3731.4648|3731.4648|3906.6857|3906.6857|3731.4648|3731.4648|17727825
995493600000|2001-07-18 22:00:00|3751.208|3751.208|3812.9055|3812.9055|3822.7771|3822.7771|3662.3636|3662.3636|12905129
995580000000|2001-07-19 22:00:00|3800.566|3800.566|3872.1351|3872.1351|3889.4104|3889.4104|3756.1438|3756.1438|10350828
995839200000|2001-07-22 22:00:00|3911.6215|3911.6215|3891.8783|3891.8783|3963.4474|3963.4474|3882.0067|3882.0067|10688524
995925600000|2001-07-23 22:00:00|3879.5388|3879.5388|3812.9055|3812.9055|3921.4931|3921.4931|3790.6944|3790.6944|8862761
996012000000|2001-07-24 22:00:00|3788.2265|3788.2265|3768.4833|3768.4833|3847.4561|3847.4561|3731.4648|3731.4648|9049252
996098400000|2001-07-25 22:00:00|3800.566|3800.566|3899.282|3899.282|3909.1536|3909.1536|3800.566|3800.566|22923963
996184800000|2001-07-26 22:00:00|3891.8783|3891.8783|3936.3005|3936.3005|3951.1079|3951.1079|3879.5388|3879.5388|9687762
996444000000|2001-07-29 22:00:00|3948.64|3948.64|3958.5116|3958.5116|4005.4017|4005.4017|3914.0894|3914.0894|6615312
996530400000|2001-07-30 22:00:00|3941.2363|3941.2363|4012.8054|4012.8054|4032.5486|4032.5486|3919.0252|3919.0252|8932485
996616800000|2001-07-31 22:00:00|4022.677|4022.677|4047.356|4047.356|4067.0992|4067.0992|4015.2733|4015.2733|6497584
996703200000|2001-08-01 22:00:00|4049.8239|4049.8239|3988.1264|3988.1264|4081.9066|4081.9066|3941.2363|3941.2363|10708448
996789600000|2001-08-02 22:00:00|3997.998|3997.998|3933.8326|3933.8326|4005.4017|4005.4017|3923.961|3923.961|8910571
997048800000|2001-08-05 22:00:00|3933.8326|3933.8326|3958.5116|3958.5116|3968.3832|3968.3832|3877.0709|3877.0709|8964451
997135200000|2001-08-06 22:00:00|3948.64|3948.64|3968.3832|3968.3832|3985.6585|3985.6585|3886.9425|3886.9425|7780623
997221600000|2001-08-07 22:00:00|3980.7227|3980.7227|3948.64|3948.64|4012.8054|4012.8054|3919.0252|3919.0252|8098030
997308000000|2001-08-08 22:00:00|3904.2178|3904.2178|3899.282|3899.282|3916.5573|3916.5573|3852.3919|3852.3919|8027853
997394400000|2001-08-09 22:00:00|3911.6215|3911.6215|3854.8598|3854.8598|3938.7684|3938.7684|3842.5203|3842.5203|6142124
997653600000|2001-08-12 22:00:00|3899.282|3899.282|3985.6585|3985.6585|3985.6585|3985.6585|3857.3277|3857.3277|8337639
997740000000|2001-08-13 22:00:00|3993.0622|3993.0622|4005.4017|4005.4017|4042.4202|4042.4202|3968.3832|3968.3832|6689209
997826400000|2001-08-14 22:00:00|4010.3375|4010.3375|4039.9523|4039.9523|4076.9708|4076.9708|3990.5943|3990.5943|6684306
997912800000|2001-08-15 22:00:00|4039.9523|4039.9523|4027.6128|4027.6128|4054.7597|4054.7597|3960.9795|3960.9795|7330122
997999200000|2001-08-16 22:00:00|4020.2091|4020.2091|3948.64|3948.64|4037.4844|4037.4844|3896.8141|3896.8141|8203322
998258400000|2001-08-19 22:00:00|3948.64|3948.64|3938.7684|3938.7684|3963.4474|3963.4474|3867.1993|3867.1993|4403999
998344800000|2001-08-20 22:00:00|3941.2363|3941.2363|3975.7869|3975.7869|3978.2548|3978.2548|3901.7499|3901.7499|6697046
998431200000|2001-08-21 22:00:00|3970.8511|3970.8511|4020.2091|4020.2091|4059.6955|4059.6955|3958.5116|3958.5116|11451298
998517600000|2001-08-22 22:00:00|4035.0165|4035.0165|3988.1264|3988.1264|4044.8881|4044.8881|3956.0437|3956.0437|6383860
998604000000|2001-08-23 22:00:00|4010.3375|4010.3375|4047.356|4047.356|4059.6955|4059.6955|4000.4659|4000.4659|7148847
998863200000|2001-08-26 22:00:00|4047.356|4047.356|4032.5486|4032.5486|4084.3745|4084.3745|4032.5486|4032.5486|3958069
998949600000|2001-08-27 22:00:00|4017.7412|4017.7412|3953.5758|3953.5758|4059.6955|4059.6955|3938.7684|3938.7684|8194092
999036000000|2001-08-28 22:00:00|3948.64|3948.64|3990.5943|3990.5943|4007.8696|4007.8696|3899.282|3899.282|8532144
999122400000|2001-08-29 22:00:00|4002.9338|4002.9338|3931.3647|3931.3647|4039.9523|4039.9523|3926.4289|3926.4289|9887758
999208800000|2001-08-30 22:00:00|3931.3647|3931.3647|4015.2733|4015.2733|4015.2733|4015.2733|3914.0894|3914.0894|9390696
999468000000|2001-09-02 22:00:00|4022.677|4022.677|3973.319|3973.319|4022.677|4022.677|3919.0252|3919.0252|5375691
999554400000|2001-09-03 22:00:00|4010.3375|4010.3375|4022.677|4022.677|4042.4202|4042.4202|3933.8326|3933.8326|10202593
999640800000|2001-09-04 22:00:00|3997.998|3997.998|3973.319|3973.319|4059.6955|4059.6955|3973.319|3973.319|10205664
999727200000|2001-09-05 22:00:00|4022.677|4022.677|4010.3375|4010.3375|4035.0165|4035.0165|3951.1079|3951.1079|13581154
999813600000|2001-09-06 22:00:00|3997.998|3997.998|3951.1079|3951.1079|4022.677|4022.677|3943.7042|3943.7042|11315705
1000072800000|2001-09-09 22:00:00|3951.1079|3951.1079|3943.7042|3943.7042|3988.1264|3988.1264|3803.0339|3803.0339|15924312
1000159200000|2001-09-10 22:00:00|3965.9153|3965.9153|3948.64|3948.64|4160.8794|4160.8794|3938.7684|3938.7684|29715377
1000245600000|2001-09-11 22:00:00|3933.8326|3933.8326|3874.603|3874.603|4010.3375|4010.3375|3763.5475|3763.5475|20626544
1000332000000|2001-09-12 22:00:00|3862.2635|3862.2635|3822.7771|3822.7771|3886.9425|3886.9425|3807.9697|3807.9697|11262830
1000418400000|2001-09-13 22:00:00|3847.4561|3847.4561|3657.4278|3657.4278|3874.603|3874.603|3652.492|3652.492|18689841
1000677600000|2001-09-16 22:00:00|3664.8315|3664.8315|3719.1253|3719.1253|3726.529|3726.529|3543.9044|3543.9044|18501430
1000764000000|2001-09-17 22:00:00|3689.5105|3689.5105|3785.7586|3785.7586|3785.7586|3785.7586|3645.0883|3645.0883|15702560
1000850400000|2001-09-18 22:00:00|3699.3821|3699.3821|3541.4365|3541.4365|3768.4833|3768.4833|3516.7575|3516.7575|16458948
1000936800000|2001-09-19 22:00:00|3504.418|3504.418|3381.023|3381.023|3541.4365|3541.4365|3339.0687|3339.0687|16530998
1001023200000|2001-09-20 22:00:00|3336.6008|3336.6008|3213.2058|3213.2058|3339.0687|3339.0687|3109.554|3109.554|23796494
1001282400000|2001-09-23 22:00:00|3260.0959|3260.0959|3344.0045|3344.0045|3351.4082|3351.4082|3260.0959|3260.0959|14669674
1001368800000|2001-09-24 22:00:00|3245.2885|3245.2885|3306.986|3306.986|3329.1971|3329.1971|3178.6552|3178.6552|15794529
1001455200000|2001-09-25 22:00:00|3294.6465|3294.6465|3440.2526|3440.2526|3516.7575|3516.7575|3257.628|3257.628|19335151
1001541600000|2001-09-26 22:00:00|3430.381|3430.381|3548.8402|3548.8402|3573.5192|3573.5192|3415.5736|3415.5736|17882807
1001628000000|2001-09-27 22:00:00|3622.8772|3622.8772|3640.1525|3640.1525|3696.9142|3696.9142|3571.0513|3571.0513|20540078
1001887200000|2001-09-30 22:00:00|3627.813|3627.813|3561.1797|3561.1797|3640.1525|3640.1525|3504.418|3504.418|11460371
1001973600000|2001-10-01 22:00:00|3578.455|3578.455|3640.1525|3640.1525|3652.492|3652.492|3541.4365|3541.4365|11477442
1002060000000|2001-10-02 22:00:00|3627.813|3627.813|3610.5377|3610.5377|3627.813|3627.813|3504.418|3504.418|13043778
1002146400000|2001-10-03 22:00:00|3664.8315|3664.8315|3748.7401|3748.7401|3748.7401|3748.7401|3622.8772|3622.8772|15476846
1002232800000|2001-10-04 22:00:00|3721.5932|3721.5932|3756.1438|3756.1438|3812.9055|3812.9055|3704.3179|3704.3179|11716195
1002492000000|2001-10-07 22:00:00|3719.1253|3719.1253|3758.6117|3758.6117|3758.6117|3758.6117|3632.7488|3632.7488|11023975
1002578400000|2001-10-08 22:00:00|3738.8685|3738.8685|3773.4191|3773.4191|3822.7771|3822.7771|3701.85|3701.85|11192803
1002664800000|2001-10-09 22:00:00|3773.4191|3773.4191|3928.8968|3928.8968|3928.8968|3928.8968|3736.4006|3736.4006|11118035
1002751200000|2001-10-10 22:00:00|3936.3005|3936.3005|3926.4289|3926.4289|4002.9338|4002.9338|3894.3462|3894.3462|15976457
1002837600000|2001-10-11 22:00:00|3943.7042|3943.7042|3973.319|3973.319|3980.7227|3980.7227|3874.603|3874.603|10457960
1003096800000|2001-10-14 22:00:00|3914.0894|3914.0894|3877.0709|3877.0709|3938.7684|3938.7684|3849.924|3849.924|5888893
1003183200000|2001-10-15 22:00:00|3879.5388|3879.5388|3886.9425|3886.9425|3941.2363|3941.2363|3840.0524|3840.0524|9886689
1003269600000|2001-10-16 22:00:00|3919.0252|3919.0252|3911.6215|3911.6215|3928.8968|3928.8968|3844.9882|3844.9882|11600498
1003356000000|2001-10-17 22:00:00|3849.924|3849.924|3815.3734|3815.3734|3864.7314|3864.7314|3783.2907|3783.2907|9187313
1003442400000|2001-10-18 22:00:00|3778.3549|3778.3549|3704.3179|3704.3179|3800.566|3800.566|3632.7488|3632.7488|13640925
1003701600000|2001-10-21 22:00:00|3726.529|3726.529|3785.7586|3785.7586|3798.0981|3798.0981|3674.7031|3674.7031|6116755
1003788000000|2001-10-22 22:00:00|3825.245|3825.245|3847.4561|3847.4561|3879.5388|3879.5388|3793.1623|3793.1623|12586992
1003874400000|2001-10-23 22:00:00|3795.6302|3795.6302|3812.9055|3812.9055|3894.3462|3894.3462|3768.4833|3768.4833|12080870
1003960800000|2001-10-24 22:00:00|3822.7771|3822.7771|3812.9055|3812.9055|3872.1351|3872.1351|3775.887|3775.887|9529806
1004047200000|2001-10-25 22:00:00|3854.8598|3854.8598|3928.8968|3928.8968|3931.3647|3931.3647|3827.7129|3827.7129|8430078
1004310000000|2001-10-28 23:00:00|3923.961|3923.961|3909.1536|3909.1536|3953.5758|3953.5758|3894.3462|3894.3462|9132849
1004396400000|2001-10-29 23:00:00|3874.603|3874.603|3825.245|3825.245|3894.3462|3894.3462|3795.6302|3795.6302|8440293
1004482800000|2001-10-30 23:00:00|3788.2265|3788.2265|3849.924|3849.924|3921.4931|3921.4931|3738.8685|3738.8685|8842700
1004569200000|2001-10-31 23:00:00|3840.0524|3840.0524|3847.4561|3847.4561|3847.4561|3847.4561|3724.0611|3724.0611|10592402
1004655600000|2001-11-01 23:00:00|3849.924|3849.924|3805.5018|3805.5018|3867.1993|3867.1993|3753.6759|3753.6759|8970606
1004914800000|2001-11-04 23:00:00|3798.0981|3798.0981|3854.8598|3854.8598|3886.9425|3886.9425|3790.6944|3790.6944|8680367
1005001200000|2001-11-05 23:00:00|3869.6672|3869.6672|3751.208|3751.208|3886.9425|3886.9425|3746.2722|3746.2722|9950780
1005087600000|2001-11-06 23:00:00|3756.1438|3756.1438|3741.3364|3741.3364|3805.5018|3805.5018|3687.0426|3687.0426|11559637
1005174000000|2001-11-07 23:00:00|3751.208|3751.208|3825.245|3825.245|3854.8598|3854.8598|3746.2722|3746.2722|9657850
1005260400000|2001-11-08 23:00:00|3812.9055|3812.9055|3827.7129|3827.7129|3879.5388|3879.5388|3800.566|3800.566|7572912
1005519600000|2001-11-11 23:00:00|3844.9882|3844.9882|3709.2537|3709.2537|3869.6672|3869.6672|3704.3179|3704.3179|8740418
1005606000000|2001-11-12 23:00:00|3763.5475|3763.5475|3879.5388|3879.5388|3899.282|3899.282|3756.1438|3756.1438|9329993
1005692400000|2001-11-13 23:00:00|3886.9425|3886.9425|3664.8315|3664.8315|3943.7042|3943.7042|3637.6846|3637.6846|22020953
1005778800000|2001-11-14 23:00:00|3615.4735|3615.4735|3405.702|3405.702|3625.3451|3625.3451|3403.2341|3403.2341|32243575
1005865200000|2001-11-15 23:00:00|3467.3995|3467.3995|3504.418|3504.418|3553.776|3553.776|3363.7477|3363.7477|18668410
1006124400000|2001-11-18 23:00:00|3536.5007|3536.5007|3534.0328|3534.0328|3593.2624|3593.2624|3494.5464|3494.5464|9043652
1006210800000|2001-11-19 23:00:00|3538.9686|3538.9686|3608.0698|3608.0698|3650.0241|3650.0241|3459.9958|3459.9958|13612472
1006297200000|2001-11-20 23:00:00|3652.492|3652.492|3647.5562|3647.5562|3687.0426|3687.0426|3608.0698|3608.0698|11237120
1006383600000|2001-11-21 23:00:00|3650.0241|3650.0241|3699.3821|3699.3821|3738.8685|3738.8685|3615.4735|3615.4735|7945921
1006470000000|2001-11-22 23:00:00|3738.8685|3738.8685|3689.5105|3689.5105|3766.0154|3766.0154|3573.5192|3573.5192|12633425
1006729200000|2001-11-25 23:00:00|3691.9784|3691.9784|3575.9871|3575.9871|3691.9784|3691.9784|3534.0328|3534.0328|13707933
1006815600000|2001-11-26 23:00:00|3583.3908|3583.3908|3541.4365|3541.4365|3610.5377|3610.5377|3472.3353|3472.3353|13372000
1006902000000|2001-11-27 23:00:00|3529.097|3529.097|3519.2254|3519.2254|3548.8402|3548.8402|3469.8674|3469.8674|8692609
1006988400000|2001-11-28 23:00:00|3469.8674|3469.8674|3538.9686|3538.9686|3571.0513|3571.0513|3467.3995|3467.3995|10719174
1007074800000|2001-11-29 23:00:00|3529.097|3529.097|3516.7575|3516.7575|3571.0513|3571.0513|3492.0785|3492.0785|8889691
1007334000000|2001-12-02 23:00:00|3509.3538|3509.3538|3598.1982|3598.1982|3603.134|3603.134|3482.2069|3482.2069|9215150
1007420400000|2001-12-03 23:00:00|3622.8772|3622.8772|3674.7031|3674.7031|3687.0426|3687.0426|3600.6661|3600.6661|10437805
1007506800000|2001-12-04 23:00:00|3662.3636|3662.3636|3778.3549|3778.3549|3785.7586|3785.7586|3647.5562|3647.5562|14121402
1007593200000|2001-12-05 23:00:00|3788.2265|3788.2265|3775.887|3775.887|3812.9055|3812.9055|3714.1895|3714.1895|11094161
1007679600000|2001-12-06 23:00:00|3733.9327|3733.9327|3721.5932|3721.5932|3756.1438|3756.1438|3696.9142|3696.9142|9773256
1007938800000|2001-12-09 23:00:00|3731.4648|3731.4648|3669.7673|3669.7673|3741.3364|3741.3364|3642.6204|3642.6204|7354669
1008025200000|2001-12-10 23:00:00|3635.2167|3635.2167|3689.5105|3689.5105|3704.3179|3704.3179|3630.2809|3630.2809|7890019
1008111600000|2001-12-11 23:00:00|3674.7031|3674.7031|3669.7673|3669.7673|3689.5105|3689.5105|3627.813|3627.813|7225110
1008198000000|2001-12-12 23:00:00|3657.4278|3657.4278|3583.3908|3583.3908|3667.2994|3667.2994|3551.3081|3551.3081|18253733
1008284400000|2001-12-13 23:00:00|3553.776|3553.776|3546.3723|3546.3723|3568.5834|3568.5834|3531.5649|3531.5649|10095943
1008543600000|2001-12-16 23:00:00|3566.1155|3566.1155|3689.5105|3689.5105|3711.7216|3711.7216|3529.097|3529.097|14571745
1008630000000|2001-12-17 23:00:00|3677.171|3677.171|3716.6574|3716.6574|3753.6759|3753.6759|3662.3636|3662.3636|12571230
1008716400000|2001-12-18 23:00:00|3724.0611|3724.0611|3721.5932|3721.5932|3743.8043|3743.8043|3669.7673|3669.7673|9445885
1008802800000|2001-12-19 23:00:00|3701.85|3701.85|3751.208|3751.208|3790.6944|3790.6944|3701.85|3701.85|9307496
1008889200000|2001-12-20 23:00:00|3714.1895|3714.1895|3800.566|3800.566|3867.1993|3867.1993|3696.9142|3696.9142|13257672
1009148400000|2001-12-23 23:00:00|3800.566|3800.566|3827.7129|3827.7129|3847.4561|3847.4561|3753.6759|3753.6759|2158499
1009407600000|2001-12-26 23:00:00|3877.0709|3877.0709|3891.8783|3891.8783|3921.4931|3921.4931|3840.0524|3840.0524|6016098
1009494000000|2001-12-27 23:00:00|3916.5573|3916.5573|3958.5116|3958.5116|3958.5116|3958.5116|3896.8141|3896.8141|7144345
1009926000000|2002-01-01 23:00:00|3901.7499|3901.7499|3889.4104|3889.4104|3936.3005|3936.3005|3847.4561|3847.4561|9214449
1010012400000|2002-01-02 23:00:00|3909.1536|3909.1536|3933.8326|3933.8326|3943.7042|3943.7042|3864.7314|3864.7314|10004842
1010098800000|2002-01-03 23:00:00|3933.8326|3933.8326|3941.2363|3941.2363|3970.8511|3970.8511|3886.9425|3886.9425|12492921
1010358000000|2002-01-06 23:00:00|3921.4931|3921.4931|3891.8783|3891.8783|3975.7869|3975.7869|3886.9425|3886.9425|9066558
1010444400000|2002-01-07 23:00:00|3886.9425|3886.9425|3869.6672|3869.6672|3933.8326|3933.8326|3844.9882|3844.9882|12830418
1010530800000|2002-01-08 23:00:00|3849.924|3849.924|3877.0709|3877.0709|3896.8141|3896.8141|3803.0339|3803.0339|9687929
1010617200000|2002-01-09 23:00:00|3847.4561|3847.4561|3825.245|3825.245|3869.6672|3869.6672|3807.9697|3807.9697|10878698
1010703600000|2002-01-10 23:00:00|3830.1808|3830.1808|3867.1993|3867.1993|3874.603|3874.603|3788.2265|3788.2265|9895020
1010962800000|2002-01-13 23:00:00|3812.9055|3812.9055|3788.2265|3788.2265|3820.3092|3820.3092|3758.6117|3758.6117|8846642
1011049200000|2002-01-14 23:00:00|3773.4191|3773.4191|3825.245|3825.245|3842.5203|3842.5203|3741.3364|3741.3364|13006049
1011135600000|2002-01-15 23:00:00|3788.2265|3788.2265|3775.887|3775.887|3812.9055|3812.9055|3753.6759|3753.6759|9710259
1011222000000|2002-01-16 23:00:00|3785.7586|3785.7586|3849.924|3849.924|3867.1993|3867.1993|3778.3549|3778.3549|10561797
1011308400000|2002-01-17 23:00:00|3825.245|3825.245|3812.9055|3812.9055|3854.8598|3854.8598|3795.6302|3795.6302|10721050
1011567600000|2002-01-20 23:00:00|3790.6944|3790.6944|3775.887|3775.887|3798.0981|3798.0981|3753.6759|3753.6759|7638644
1011654000000|2002-01-21 23:00:00|3780.8228|3780.8228|3800.566|3800.566|3835.1166|3835.1166|3758.6117|3758.6117|7954507
1011740400000|2002-01-22 23:00:00|3763.5475|3763.5475|3896.8141|3896.8141|3896.8141|3896.8141|3763.5475|3763.5475|8372891
1011826800000|2002-01-23 23:00:00|3911.6215|3911.6215|3899.282|3899.282|3923.961|3923.961|3849.924|3849.924|9942963
1011913200000|2002-01-24 23:00:00|3899.282|3899.282|3936.3005|3936.3005|3946.1721|3946.1721|3886.9425|3886.9425|9376830
1012172400000|2002-01-27 23:00:00|3948.64|3948.64|4012.8054|4012.8054|4042.4202|4042.4202|3938.7684|3938.7684|12126042
1012258800000|2002-01-28 23:00:00|4002.9338|4002.9338|3914.0894|3914.0894|4017.7412|4017.7412|3914.0894|3914.0894|15062449
1012345200000|2002-01-29 23:00:00|3882.0067|3882.0067|3926.4289|3926.4289|3956.0437|3956.0437|3882.0067|3882.0067|14362295
1012431600000|2002-01-30 23:00:00|3948.64|3948.64|4020.2091|4020.2091|4032.5486|4032.5486|3948.64|3948.64|13662972
1012518000000|2002-01-31 23:00:00|4047.356|4047.356|4072.035|4072.035|4089.3103|4089.3103|4027.6128|4027.6128|13274439
1012777200000|2002-02-03 23:00:00|4072.035|4072.035|4042.4202|4042.4202|4096.714|4096.714|4042.4202|4042.4202|9082077
1012863600000|2002-02-04 23:00:00|4002.9338|4002.9338|3970.8511|3970.8511|4032.5486|4032.5486|3928.8968|3928.8968|9748652
1012950000000|2002-02-05 23:00:00|3973.319|3973.319|4000.4659|4000.4659|4047.356|4047.356|3956.0437|3956.0437|12759451
1013036400000|2002-02-06 23:00:00|4012.8054|4012.8054|3995.5301|3995.5301|4047.356|4047.356|3956.0437|3956.0437|10915166
1013122800000|2002-02-07 23:00:00|3988.1264|3988.1264|4022.677|4022.677|4032.5486|4032.5486|3975.7869|3975.7869|7735690
1013382000000|2002-02-10 23:00:00|4047.356|4047.356|4002.9338|4002.9338|4054.7597|4054.7597|3997.998|3997.998|7049276
1013468400000|2002-02-11 23:00:00|4047.356|4047.356|4037.4844|4037.4844|4067.0992|4067.0992|4005.4017|4005.4017|9763187
1013554800000|2002-02-12 23:00:00|4030.0807|4030.0807|4057.2276|4057.2276|4072.035|4072.035|4000.4659|4000.4659|9661047
1013641200000|2002-02-13 23:00:00|4072.035|4072.035|4079.4387|4079.4387|4096.714|4096.714|4052.2918|4052.2918|11282572
1013727600000|2002-02-14 23:00:00|4057.2276|4057.2276|4062.1634|4062.1634|4104.1177|4104.1177|4052.2918|4052.2918|7815952
1013986800000|2002-02-17 23:00:00|4049.8239|4049.8239|4069.5671|4069.5671|4101.6498|4101.6498|4049.8239|4049.8239|4503930
1014073200000|2002-02-18 23:00:00|4052.2918|4052.2918|4022.677|4022.677|4072.035|4072.035|4015.2733|4015.2733|13379768
1014159600000|2002-02-19 23:00:00|4007.8696|4007.8696|3983.1906|3983.1906|4035.0165|4035.0165|3958.5116|3958.5116|10460618
1014246000000|2002-02-20 23:00:00|4020.2091|4020.2091|4030.0807|4030.0807|4035.0165|4035.0165|3980.7227|3980.7227|10981814
1014332400000|2002-02-21 23:00:00|4012.8054|4012.8054|4012.8054|4012.8054|4052.2918|4052.2918|3995.5301|3995.5301|8380489
1014591600000|2002-02-24 23:00:00|4027.6128|4027.6128|4079.4387|4079.4387|4084.3745|4084.3745|4010.3375|4010.3375|9894315
1014678000000|2002-02-25 23:00:00|4079.4387|4079.4387|4072.035|4072.035|4094.2461|4094.2461|4057.2276|4057.2276|21494805
1014764400000|2002-02-26 23:00:00|4086.8424|4086.8424|4155.9436|4155.9436|4158.4115|4158.4115|4086.8424|4086.8424|9355212
1014850800000|2002-02-27 23:00:00|4126.3288|4126.3288|4192.9621|4192.9621|4207.7695|4207.7695|4116.4572|4116.4572|12472916
1014937200000|2002-02-28 23:00:00|4173.2189|4173.2189|4197.8979|4197.8979|4212.7053|4212.7053|4158.4115|4158.4115|10586308
1015196400000|2002-03-03 23:00:00|4210.2374|4210.2374|4227.5127|4227.5127|4252.1917|4252.1917|4200.3658|4200.3658|10433785
1015282800000|2002-03-04 23:00:00|4220.109|4220.109|4195.43|4195.43|4249.7238|4249.7238|4195.43|4195.43|10507163
1015369200000|2002-03-05 23:00:00|4195.43|4195.43|4178.1547|4178.1547|4212.7053|4212.7053|4151.0078|4151.0078|9995895
1015455600000|2002-03-06 23:00:00|4212.7053|4212.7053|4220.109|4220.109|4244.788|4244.788|4195.43|4195.43|9408120
1015542000000|2002-03-07 23:00:00|4222.5769|4222.5769|4247.2559|4247.2559|4301.5497|4301.5497|4220.109|4220.109|10868527
1015801200000|2002-03-10 23:00:00|4247.2559|4247.2559|4264.5312|4264.5312|4296.6139|4296.6139|4247.2559|4247.2559|10641513
1015887600000|2002-03-11 23:00:00|4269.467|4269.467|4294.146|4294.146|4294.146|4294.146|4234.9164|4234.9164|11151371
1015974000000|2002-03-12 23:00:00|4318.825|4318.825|4249.7238|4249.7238|4331.1645|4331.1645|4247.2559|4247.2559|11867587
1016060400000|2002-03-13 23:00:00|4242.3201|4242.3201|4207.7695|4207.7695|4264.5312|4264.5312|4173.2189|4173.2189|13877969
1016146800000|2002-03-14 23:00:00|4192.9621|4192.9621|4244.788|4244.788|4249.7238|4249.7238|4192.9621|4192.9621|9075035
1016406000000|2002-03-17 23:00:00|4249.7238|4249.7238|4220.109|4220.109|4271.9349|4271.9349|4207.7695|4207.7695|6872045
1016492400000|2002-03-18 23:00:00|4242.3201|4242.3201|4269.467|4269.467|4271.9349|4271.9349|4220.109|4220.109|7664094
1016578800000|2002-03-19 23:00:00|4262.0633|4262.0633|4264.5312|4264.5312|4291.6781|4291.6781|4247.2559|4247.2559|9805263
1016665200000|2002-03-20 23:00:00|4257.1275|4257.1275|4212.7053|4212.7053|4257.1275|4257.1275|4202.8337|4202.8337|8577454
1016751600000|2002-03-21 23:00:00|4227.5127|4227.5127|4229.9806|4229.9806|4239.8522|4239.8522|4200.3658|4200.3658|7283305
1017010800000|2002-03-24 23:00:00|4242.3201|4242.3201|4188.0263|4188.0263|4264.5312|4264.5312|4188.0263|4188.0263|10768130
1017097200000|2002-03-25 23:00:00|4185.5584|4185.5584|4269.467|4269.467|4276.8707|4276.8707|4173.2189|4173.2189|12211523
1017183600000|2002-03-26 23:00:00|4281.8065|4281.8065|4321.2929|4321.2929|4360.7793|4360.7793|4264.5312|4264.5312|16027833
1017270000000|2002-03-27 23:00:00|4343.504|4343.504|4368.183|4368.183|4375.5867|4375.5867|4333.6324|4333.6324|15217512
1017698400000|2002-04-01 22:00:00|4380.5225|4380.5225|4392.862|4392.862|4427.4126|4427.4126|4368.183|4368.183|11131812
1017784800000|2002-04-02 22:00:00|4405.2015|4405.2015|4412.6052|4412.6052|4427.4126|4427.4126|4328.6966|4328.6966|14406001
1017871200000|2002-04-03 22:00:00|4382.9904|4382.9904|4264.5312|4264.5312|4395.3299|4395.3299|4249.7238|4249.7238|19451687
1017957600000|2002-04-04 22:00:00|4247.2559|4247.2559|4229.9806|4229.9806|4264.5312|4264.5312|4202.8337|4202.8337|9308784
1018216800000|2002-04-07 22:00:00|4232.4485|4232.4485|4212.7053|4212.7053|4274.4028|4274.4028|4178.1547|4178.1547|9274832
1018303200000|2002-04-08 22:00:00|4220.109|4220.109|4190.4942|4190.4942|4239.8522|4239.8522|4170.751|4170.751|7348227
1018389600000|2002-04-09 22:00:00|4168.2831|4168.2831|4170.751|4170.751|4200.3658|4200.3658|4128.7967|4128.7967|11105531
1018476000000|2002-04-10 22:00:00|4170.751|4170.751|4146.072|4146.072|4185.5584|4185.5584|4138.6683|4138.6683|6607322
1018562400000|2002-04-11 22:00:00|4143.6041|4143.6041|4118.9251|4118.9251|4155.9436|4155.9436|4081.9066|4081.9066|9923785
1018821600000|2002-04-14 22:00:00|4123.8609|4123.8609|4160.8794|4160.8794|4178.1547|4178.1547|4094.2461|4094.2461|9009980
1018908000000|2002-04-15 22:00:00|4170.751|4170.751|4232.4485|4232.4485|4244.788|4244.788|4170.751|4170.751|7246314
1018994400000|2002-04-16 22:00:00|4257.1275|4257.1275|4227.5127|4227.5127|4291.6781|4291.6781|4217.6411|4217.6411|7731723
1019080800000|2002-04-17 22:00:00|4222.5769|4222.5769|4249.7238|4249.7238|4269.467|4269.467|4222.5769|4222.5769|8182600
1019167200000|2002-04-18 22:00:00|4232.4485|4232.4485|4217.6411|4217.6411|4244.788|4244.788|4180.6226|4180.6226|6545929
1019426400000|2002-04-21 22:00:00|4239.8522|4239.8522|4229.9806|4229.9806|4239.8522|4239.8522|4158.4115|4158.4115|6157810
1019512800000|2002-04-22 22:00:00|4242.3201|4242.3201|4205.3016|4205.3016|4244.788|4244.788|4138.6683|4138.6683|7237238
1019599200000|2002-04-23 22:00:00|4188.0263|4188.0263|4168.2831|4168.2831|4232.4485|4232.4485|4155.9436|4155.9436|6851298
1019685600000|2002-04-24 22:00:00|4141.1362|4141.1362|4133.7325|4133.7325|4155.9436|4155.9436|4072.035|4072.035|10083585
1019772000000|2002-04-25 22:00:00|4143.6041|4143.6041|4116.4572|4116.4572|4153.4757|4153.4757|4086.8424|4086.8424|7033490
1020031200000|2002-04-28 22:00:00|4096.714|4096.714|4118.9251|4118.9251|4146.072|4146.072|4054.7597|4054.7597|12385789
1020117600000|2002-04-29 22:00:00|4118.9251|4118.9251|4151.0078|4151.0078|4165.8152|4165.8152|4104.1177|4104.1177|13194400
1020290400000|2002-05-01 22:00:00|4155.9436|4155.9436|4175.6868|4175.6868|4212.7053|4212.7053|4136.2004|4136.2004|9847688
1020376800000|2002-05-02 22:00:00|4175.6868|4175.6868|4188.0263|4188.0263|4257.1275|4257.1275|4175.6868|4175.6868|8948591
1020636000000|2002-05-05 22:00:00|4170.751|4170.751|4146.072|4146.072|4183.0905|4183.0905|4138.6683|4138.6683|7447121
1020722400000|2002-05-06 22:00:00|4109.0535|4109.0535|4111.5214|4111.5214|4133.7325|4133.7325|4042.4202|4042.4202|12800968
1020808800000|2002-05-07 22:00:00|4141.1362|4141.1362|4205.3016|4205.3016|4207.7695|4207.7695|4136.2004|4136.2004|6163718
1020895200000|2002-05-08 22:00:00|4227.5127|4227.5127|4192.9621|4192.9621|4227.5127|4227.5127|4173.2189|4173.2189|3044945
1020981600000|2002-05-09 22:00:00|4185.5584|4185.5584|4133.7325|4133.7325|4212.7053|4212.7053|4126.3288|4126.3288|5553417
1021240800000|2002-05-12 22:00:00|4109.0535|4109.0535|4160.8794|4160.8794|4165.8152|4165.8152|4106.5856|4106.5856|5698160
1021327200000|2002-05-13 22:00:00|4185.5584|4185.5584|4257.1275|4257.1275|4266.9991|4266.9991|4170.751|4170.751|7820636
1021413600000|2002-05-14 22:00:00|4269.467|4269.467|4269.467|4269.467|4291.6781|4291.6781|4244.788|4244.788|7878811
1021500000000|2002-05-15 22:00:00|4254.6596|4254.6596|4286.7423|4286.7423|4316.3571|4316.3571|4244.788|4244.788|7782280
1021586400000|2002-05-16 22:00:00|4207.7695|4207.7695|4168.2831|4168.2831|4220.109|4220.109|4126.3288|4126.3288|10809518
1021845600000|2002-05-19 22:00:00|4168.2831|4168.2831|4131.2646|4131.2646|4188.0263|4188.0263|4121.393|4121.393|3442526
1021932000000|2002-05-20 22:00:00|4136.2004|4136.2004|4148.5399|4148.5399|4185.5584|4185.5584|4106.5856|4106.5856|13145864
1022018400000|2002-05-21 22:00:00|4128.7967|4128.7967|4101.6498|4101.6498|4148.5399|4148.5399|4076.9708|4076.9708|7331812
1022104800000|2002-05-22 22:00:00|4128.7967|4128.7967|4128.7967|4128.7967|4163.3473|4163.3473|4104.1177|4104.1177|6654678
1022191200000|2002-05-23 22:00:00|4178.1547|4178.1547|4151.0078|4151.0078|4190.4942|4190.4942|4151.0078|4151.0078|5051282
1022450400000|2002-05-26 22:00:00|4141.1362|4141.1362|4158.4115|4158.4115|4185.5584|4185.5584|4133.7325|4133.7325|5407293
1022536800000|2002-05-27 22:00:00|4163.3473|4163.3473|4111.5214|4111.5214|4197.8979|4197.8979|4101.6498|4101.6498|8642821
1022623200000|2002-05-28 22:00:00|4106.5856|4106.5856|4074.5029|4074.5029|4141.1362|4141.1362|4072.035|4072.035|24444823
1022709600000|2002-05-29 22:00:00|4084.3745|4084.3745|4012.8054|4012.8054|4089.3103|4089.3103|4012.8054|4012.8054|9915766
1022796000000|2002-05-30 22:00:00|4010.3375|4010.3375|4118.9251|4118.9251|4148.5399|4148.5399|4010.3375|4010.3375|11142444
1023055200000|2002-06-02 22:00:00|4094.2461|4094.2461|4059.6955|4059.6955|4116.4572|4116.4572|4042.4202|4042.4202|6773122
1023141600000|2002-06-03 22:00:00|4027.6128|4027.6128|3911.6215|3911.6215|4027.6128|4027.6128|3911.6215|3911.6215|14545666
1023228000000|2002-06-04 22:00:00|3936.3005|3936.3005|3906.6857|3906.6857|3938.7684|3938.7684|3869.6672|3869.6672|12498435
1023314400000|2002-06-05 22:00:00|3923.961|3923.961|3904.2178|3904.2178|4000.4659|4000.4659|3904.2178|3904.2178|12385696
1023400800000|2002-06-06 22:00:00|3849.924|3849.924|3894.3462|3894.3462|3896.8141|3896.8141|3807.9697|3807.9697|13089116
1023660000000|2002-06-09 22:00:00|3901.7499|3901.7499|3867.1993|3867.1993|3943.7042|3943.7042|3827.7129|3827.7129|8620851
1023746400000|2002-06-10 22:00:00|3877.0709|3877.0709|3965.9153|3965.9153|3970.8511|3970.8511|3862.2635|3862.2635|13679221
1023832800000|2002-06-11 22:00:00|3906.6857|3906.6857|3899.282|3899.282|3938.7684|3938.7684|3879.5388|3879.5388|10733149
1023919200000|2002-06-12 22:00:00|3916.5573|3916.5573|3852.3919|3852.3919|3933.8326|3933.8326|3827.7129|3827.7129|9818659
1024005600000|2002-06-13 22:00:00|3827.7129|3827.7129|3743.8043|3743.8043|3844.9882|3844.9882|3701.85|3701.85|15648997
1024264800000|2002-06-16 22:00:00|3773.4191|3773.4191|3926.4289|3926.4289|3926.4289|3926.4289|3766.0154|3766.0154|11575323
1024351200000|2002-06-17 22:00:00|3953.5758|3953.5758|3931.3647|3931.3647|3968.3832|3968.3832|3891.8783|3891.8783|15079014
1024437600000|2002-06-18 22:00:00|3889.4104|3889.4104|3899.282|3899.282|3928.8968|3928.8968|3842.5203|3842.5203|18536294
1024524000000|2002-06-19 22:00:00|3849.924|3849.924|3830.1808|3830.1808|3901.7499|3901.7499|3753.6759|3753.6759|19958016
1024610400000|2002-06-20 22:00:00|3800.566|3800.566|3805.5018|3805.5018|3921.4931|3921.4931|3756.1438|3756.1438|18193938
1024869600000|2002-06-23 22:00:00|3812.9055|3812.9055|3763.5475|3763.5475|3874.603|3874.603|3726.529|3726.529|14889894
1024956000000|2002-06-24 22:00:00|3812.9055|3812.9055|3849.924|3849.924|3891.8783|3891.8783|3807.9697|3807.9697|15189201
1025042400000|2002-06-25 22:00:00|3728.9969|3728.9969|3817.8413|3817.8413|3835.1166|3835.1166|3728.9969|3728.9969|18036885
1025128800000|2002-06-26 22:00:00|3869.6672|3869.6672|3882.0067|3882.0067|3936.3005|3936.3005|3815.3734|3815.3734|14338036
1025215200000|2002-06-27 22:00:00|3936.3005|3936.3005|4057.2276|4057.2276|4059.6955|4059.6955|3931.3647|3931.3647|16390842
1025474400000|2002-06-30 22:00:00|4022.677|4022.677|4044.8881|4044.8881|4141.1362|4141.1362|4012.8054|4012.8054|8758827
1025560800000|2002-07-01 22:00:00|4035.0165|4035.0165|3983.1906|3983.1906|4084.3745|4084.3745|3968.3832|3968.3832|10968612
1025647200000|2002-07-02 22:00:00|3985.6585|3985.6585|3928.8968|3928.8968|4022.677|4022.677|3928.8968|3928.8968|11783816
1025733600000|2002-07-03 22:00:00|3983.1906|3983.1906|3990.5943|3990.5943|4032.5486|4032.5486|3958.5116|3958.5116|8661509
1025820000000|2002-07-04 22:00:00|4017.7412|4017.7412|4118.9251|4118.9251|4136.2004|4136.2004|4017.7412|4017.7412|10560342
1026079200000|2002-07-07 22:00:00|4096.714|4096.714|4160.8794|4160.8794|4175.6868|4175.6868|4079.4387|4079.4387|11067304
1026165600000|2002-07-08 22:00:00|4155.9436|4155.9436|4133.7325|4133.7325|4192.9621|4192.9621|4079.4387|4079.4387|11018918
1026252000000|2002-07-09 22:00:00|4084.3745|4084.3745|3973.319|3973.319|4096.714|4096.714|3965.9153|3965.9153|16259487
1026338400000|2002-07-10 22:00:00|3919.0252|3919.0252|3825.245|3825.245|3970.8511|3970.8511|3825.245|3825.245|17705024
1026424800000|2002-07-11 22:00:00|3874.603|3874.603|3815.3734|3815.3734|3958.5116|3958.5116|3803.0339|3803.0339|13338867
1026684000000|2002-07-14 22:00:00|3785.7586|3785.7586|3575.9871|3575.9871|3859.7956|3859.7956|3575.9871|3575.9871|14631233
1026770400000|2002-07-15 22:00:00|3652.492|3652.492|3494.5464|3494.5464|3664.8315|3664.8315|3388.4267|3388.4267|23610745
1026856800000|2002-07-16 22:00:00|3474.8032|3474.8032|3585.8587|3585.8587|3632.7488|3632.7488|3459.9958|3459.9958|18403107
1026943200000|2002-07-17 22:00:00|3608.0698|3608.0698|3583.3908|3583.3908|3647.5562|3647.5562|3499.4822|3499.4822|16466550
1027029600000|2002-07-18 22:00:00|3578.455|3578.455|3356.344|3356.344|3578.455|3578.455|3356.344|3356.344|18868276
1027288800000|2002-07-21 22:00:00|3319.3255|3319.3255|3163.8478|3163.8478|3329.1971|3329.1971|3163.8478|3163.8478|19428546
1027375200000|2002-07-22 22:00:00|3208.27|3208.27|3134.233|3134.233|3289.7107|3289.7107|3033.0491|3033.0491|24116062
1027461600000|2002-07-23 22:00:00|3072.5355|3072.5355|3114.4898|3114.4898|3190.9947|3190.9947|2991.0948|2991.0948|26556902
1027548000000|2002-07-24 22:00:00|3232.949|3232.949|3267.4996|3267.4996|3304.5181|3304.5181|3124.3614|3124.3614|19515227
1027634400000|2002-07-25 22:00:00|3205.8021|3205.8021|3319.3255|3319.3255|3329.1971|3329.1971|3121.8935|3121.8935|15169585
1027893600000|2002-07-28 22:00:00|3341.5366|3341.5366|3504.418|3504.418|3504.418|3504.418|3311.9218|3311.9218|18510867
1027980000000|2002-07-29 22:00:00|3526.6291|3526.6291|3558.7118|3558.7118|3620.4093|3620.4093|3504.418|3504.418|18006726
1028066400000|2002-07-30 22:00:00|3575.9871|3575.9871|3640.1525|3640.1525|3689.5105|3689.5105|3516.7575|3516.7575|18087584
1028152800000|2002-07-31 22:00:00|3645.0883|3645.0883|3418.0415|3418.0415|3699.3821|3699.3821|3405.702|3405.702|16235398
1028239200000|2002-08-01 22:00:00|3410.6378|3410.6378|3479.739|3479.739|3509.3538|3509.3538|3358.8119|3358.8119|12510020
1028498400000|2002-08-04 22:00:00|3484.6748|3484.6748|3418.0415|3418.0415|3492.0785|3492.0785|3371.1514|3371.1514|13453705
1028584800000|2002-08-05 22:00:00|3344.0045|3344.0045|3563.6476|3563.6476|3563.6476|3563.6476|3265.0317|3265.0317|17499619
1028671200000|2002-08-06 22:00:00|3583.3908|3583.3908|3516.7575|3516.7575|3645.0883|3645.0883|3489.6106|3489.6106|14000615
1028757600000|2002-08-07 22:00:00|3561.1797|3561.1797|3647.5562|3647.5562|3669.7673|3669.7673|3538.9686|3538.9686|12420000
1028844000000|2002-08-08 22:00:00|3664.8315|3664.8315|3706.7858|3706.7858|3706.7858|3706.7858|3575.9871|3575.9871|9609530
1029103200000|2002-08-11 22:00:00|3674.7031|3674.7031|3588.3266|3588.3266|3689.5105|3689.5105|3588.3266|3588.3266|7969877
1029189600000|2002-08-12 22:00:00|3632.7488|3632.7488|3580.9229|3580.9229|3650.0241|3650.0241|3531.5649|3531.5649|8315462
1029276000000|2002-08-13 22:00:00|3529.097|3529.097|3457.5279|3457.5279|3541.4365|3541.4365|3452.5921|3452.5921|11207978
1029362400000|2002-08-14 22:00:00|3553.776|3553.776|3645.0883|3645.0883|3664.8315|3664.8315|3543.9044|3543.9044|8702601
1029448800000|2002-08-15 22:00:00|3664.8315|3664.8315|3677.171|3677.171|3679.6389|3679.6389|3566.1155|3566.1155|5952996
1029708000000|2002-08-18 22:00:00|3640.1525|3640.1525|3714.1895|3714.1895|3724.0611|3724.0611|3617.9414|3617.9414|10176664
1029794400000|2002-08-19 22:00:00|3704.3179|3704.3179|3605.6019|3605.6019|3726.529|3726.529|3595.7303|3595.7303|9765172
1029880800000|2002-08-20 22:00:00|3598.1982|3598.1982|3625.3451|3625.3451|3724.0611|3724.0611|3568.5834|3568.5834|11750630
1029967200000|2002-08-21 22:00:00|3647.5562|3647.5562|3689.5105|3689.5105|3696.9142|3696.9142|3593.2624|3593.2624|9581676
1030053600000|2002-08-22 22:00:00|3657.4278|3657.4278|3632.7488|3632.7488|3709.2537|3709.2537|3610.5377|3610.5377|6673402
1030312800000|2002-08-25 22:00:00|3620.4093|3620.4093|3580.9229|3580.9229|3659.8957|3659.8957|3578.455|3578.455|4816163
1030399200000|2002-08-26 22:00:00|3608.0698|3608.0698|3701.85|3701.85|3714.1895|3714.1895|3568.5834|3568.5834|11867210
1030485600000|2002-08-27 22:00:00|3672.2352|3672.2352|3543.9044|3543.9044|3677.171|3677.171|3541.4365|3541.4365|27812889
1030572000000|2002-08-28 22:00:00|3546.3723|3546.3723|3469.8674|3469.8674|3551.3081|3551.3081|3457.5279|3457.5279|13242756
1030658400000|2002-08-29 22:00:00|3506.8859|3506.8859|3588.3266|3588.3266|3605.6019|3605.6019|3497.0143|3497.0143|10157806
1030917600000|2002-09-01 22:00:00|3543.9044|3543.9044|3479.739|3479.739|3566.1155|3566.1155|3474.8032|3474.8032|5615045
1031004000000|2002-09-02 22:00:00|3455.06|3455.06|3260.0959|3260.0959|3467.3995|3467.3995|3255.1601|3255.1601|15544766
1031090400000|2002-09-03 22:00:00|3260.0959|3260.0959|3311.9218|3311.9218|3324.2613|3324.2613|3203.3342|3203.3342|23436257
1031176800000|2002-09-04 22:00:00|3373.6193|3373.6193|3346.4724|3346.4724|3390.8946|3390.8946|3223.0774|3223.0774|14921475
1031263200000|2002-09-05 22:00:00|3344.0045|3344.0045|3529.097|3529.097|3529.097|3529.097|3302.0502|3302.0502|17501637
1031522400000|2002-09-08 22:00:00|3504.418|3504.418|3519.2254|3519.2254|3566.1155|3566.1155|3459.9958|3459.9958|10290842
1031608800000|2002-09-09 22:00:00|3553.776|3553.776|3610.5377|3610.5377|3637.6846|3637.6846|3541.4365|3541.4365|9615284
1031695200000|2002-09-10 22:00:00|3625.3451|3625.3451|3689.5105|3689.5105|3694.4463|3694.4463|3571.0513|3571.0513|11996004
1031781600000|2002-09-11 22:00:00|3645.0883|3645.0883|3511.8217|3511.8217|3672.2352|3672.2352|3504.418|3504.418|11744284
1031868000000|2002-09-12 22:00:00|3484.6748|3484.6748|3467.3995|3467.3995|3504.418|3504.418|3376.0872|3376.0872|11065958
1032127200000|2002-09-15 22:00:00|3524.1612|3524.1612|3492.0785|3492.0785|3529.097|3529.097|3422.9773|3422.9773|9106207
1032213600000|2002-09-16 22:00:00|3467.3995|3467.3995|3418.0415|3418.0415|3514.2896|3514.2896|3371.1514|3371.1514|13572130
1032300000000|2002-09-17 22:00:00|3371.1514|3371.1514|3336.6008|3336.6008|3400.7662|3400.7662|3272.4354|3272.4354|16560484
1032386400000|2002-09-18 22:00:00|3341.5366|3341.5366|3257.628|3257.628|3361.2798|3361.2798|3240.3527|3240.3527|14060354
1032472800000|2002-09-19 22:00:00|3235.4169|3235.4169|3213.2058|3213.2058|3316.8576|3316.8576|3188.5268|3188.5268|20911945
1032732000000|2002-09-22 22:00:00|3232.949|3232.949|3230.4811|3230.4811|3316.8576|3316.8576|3190.9947|3190.9947|15622087
1032818400000|2002-09-23 22:00:00|3260.0959|3260.0959|3195.9305|3195.9305|3302.0502|3302.0502|3112.0219|3112.0219|20609315
1032904800000|2002-09-24 22:00:00|3151.5083|3151.5083|3156.4441|3156.4441|3269.9675|3269.9675|3087.3429|3087.3429|17605697
1032991200000|2002-09-25 22:00:00|3220.6095|3220.6095|3393.3625|3393.3625|3393.3625|3393.3625|3183.591|3183.591|20998281
1033077600000|2002-09-26 22:00:00|3368.6835|3368.6835|3452.5921|3452.5921|3474.8032|3474.8032|3336.6008|3336.6008|15998431
1033336800000|2002-09-29 22:00:00|3344.0045|3344.0045|3287.2428|3287.2428|3366.2156|3366.2156|3176.1873|3176.1873|17534312
1033423200000|2002-09-30 22:00:00|3306.986|3306.986|3437.7847|3437.7847|3450.1242|3450.1242|3289.7107|3289.7107|18628700
1033509600000|2002-10-01 22:00:00|3524.1612|3524.1612|3583.3908|3583.3908|3593.2624|3593.2624|3445.1884|3445.1884|20774484
1033596000000|2002-10-02 22:00:00|3526.6291|3526.6291|3474.8032|3474.8032|3605.6019|3605.6019|3474.8032|3474.8032|17046270
1033682400000|2002-10-03 22:00:00|3474.8032|3474.8032|3334.1329|3334.1329|3497.0143|3497.0143|3334.1329|3334.1329|15849382
1033941600000|2002-10-06 22:00:00|3321.7934|3321.7934|3383.4909|3383.4909|3400.7662|3400.7662|3294.6465|3294.6465|14470736
1034028000000|2002-10-07 22:00:00|3368.6835|3368.6835|3309.4539|3309.4539|3425.4452|3425.4452|3282.307|3282.307|15210069
1034114400000|2002-10-08 22:00:00|3314.3897|3314.3897|3240.3527|3240.3527|3321.7934|3321.7934|3156.4441|3156.4441|19338583
1034200800000|2002-10-09 22:00:00|3186.0589|3186.0589|3344.0045|3344.0045|3368.6835|3368.6835|3186.0589|3186.0589|15770869
1034287200000|2002-10-10 22:00:00|3381.023|3381.023|3504.418|3504.418|3514.2896|3514.2896|3361.2798|3361.2798|16657834
1034546400000|2002-10-13 22:00:00|3484.6748|3484.6748|3477.2711|3477.2711|3553.776|3553.776|3413.1057|3413.1057|10800615
1034632800000|2002-10-14 22:00:00|3519.2254|3519.2254|3573.5192|3573.5192|3605.6019|3605.6019|3504.418|3504.418|17988897
1034719200000|2002-10-15 22:00:00|3541.4365|3541.4365|3455.06|3455.06|3652.492|3652.492|3420.5094|3420.5094|23561428
1034805600000|2002-10-16 22:00:00|3499.4822|3499.4822|3541.4365|3541.4365|3566.1155|3566.1155|3472.3353|3472.3353|17530726
1034892000000|2002-10-17 22:00:00|3585.8587|3585.8587|3499.4822|3499.4822|3590.7945|3590.7945|3437.7847|3437.7847|14018100
1035151200000|2002-10-20 22:00:00|3459.9958|3459.9958|3469.8674|3469.8674|3514.2896|3514.2896|3413.1057|3413.1057|11515349
1035237600000|2002-10-21 22:00:00|3467.3995|3467.3995|3400.7662|3400.7662|3509.3538|3509.3538|3356.344|3356.344|17792665
1035324000000|2002-10-22 22:00:00|3405.702|3405.702|3277.3712|3277.3712|3435.3168|3435.3168|3247.7564|3247.7564|19857960
1035410400000|2002-10-23 22:00:00|3314.3897|3314.3897|3403.2341|3403.2341|3410.6378|3410.6378|3287.2428|3287.2428|14801219
1035496800000|2002-10-24 22:00:00|3373.6193|3373.6193|3378.5551|3378.5551|3395.8304|3395.8304|3311.9218|3311.9218|9250747
1035759600000|2002-10-27 23:00:00|3422.9773|3422.9773|3344.0045|3344.0045|3455.06|3455.06|3311.9218|3311.9218|10102350
1035846000000|2002-10-28 23:00:00|3321.7934|3321.7934|3193.4626|3193.4626|3381.023|3381.023|3188.5268|3188.5268|14928420
1035932400000|2002-10-29 23:00:00|3228.0132|3228.0132|3331.665|3331.665|3344.0045|3344.0045|3208.27|3208.27|12618193
1036018800000|2002-10-30 23:00:00|3363.7477|3363.7477|3432.8489|3432.8489|3432.8489|3432.8489|3331.665|3331.665|14069196
1036105200000|2002-10-31 23:00:00|3400.7662|3400.7662|3405.702|3405.702|3430.381|3430.381|3294.6465|3294.6465|8203723
1036364400000|2002-11-03 23:00:00|3459.9958|3459.9958|3430.381|3430.381|3467.3995|3467.3995|3371.1514|3371.1514|9123380
1036450800000|2002-11-04 23:00:00|3418.0415|3418.0415|3427.9131|3427.9131|3452.5921|3452.5921|3358.8119|3358.8119|11241063
1036537200000|2002-11-05 23:00:00|3464.9316|3464.9316|3366.2156|3366.2156|3464.9316|3464.9316|3356.344|3356.344|11081936
1036623600000|2002-11-06 23:00:00|3390.8946|3390.8946|3311.9218|3311.9218|3410.6378|3410.6378|3272.4354|3272.4354|13299602
1036710000000|2002-11-07 23:00:00|3269.9675|3269.9675|3311.9218|3311.9218|3376.0872|3376.0872|3269.9675|3269.9675|10081117
1036969200000|2002-11-10 23:00:00|3299.5823|3299.5823|3361.2798|3361.2798|3398.2983|3398.2983|3260.0959|3260.0959|6148818
1037055600000|2002-11-11 23:00:00|3371.1514|3371.1514|3376.0872|3376.0872|3435.3168|3435.3168|3358.8119|3358.8119|9698857
1037142000000|2002-11-12 23:00:00|3351.4082|3351.4082|3329.1971|3329.1971|3388.4267|3388.4267|3294.6465|3294.6465|10958669
1037228400000|2002-11-13 23:00:00|3314.3897|3314.3897|3390.8946|3390.8946|3390.8946|3390.8946|3279.8391|3279.8391|11171522
1037314800000|2002-11-14 23:00:00|3403.2341|3403.2341|3405.702|3405.702|3435.3168|3435.3168|3368.6835|3368.6835|7831820
1037574000000|2002-11-17 23:00:00|3405.702|3405.702|3450.1242|3450.1242|3489.6106|3489.6106|3405.702|3405.702|9019940
1037660400000|2002-11-18 23:00:00|3430.381|3430.381|3450.1242|3450.1242|3477.2711|3477.2711|3420.5094|3420.5094|8588103
1037746800000|2002-11-19 23:00:00|3464.9316|3464.9316|3405.702|3405.702|3467.3995|3467.3995|3385.9588|3385.9588|8306483
1037833200000|2002-11-20 23:00:00|3435.3168|3435.3168|3452.5921|3452.5921|3455.06|3455.06|3383.4909|3383.4909|16842728
1037919600000|2002-11-21 23:00:00|3442.7205|3442.7205|3363.7477|3363.7477|3467.3995|3467.3995|3336.6008|3336.6008|12643956
1038178800000|2002-11-24 23:00:00|3398.2983|3398.2983|3331.665|3331.665|3422.9773|3422.9773|3311.9218|3311.9218|8747963
1038265200000|2002-11-25 23:00:00|3346.4724|3346.4724|3282.307|3282.307|3368.6835|3368.6835|3262.5638|3262.5638|11315819
1038351600000|2002-11-26 23:00:00|3289.7107|3289.7107|3366.2156|3366.2156|3381.023|3381.023|3260.0959|3260.0959|30802755
1038438000000|2002-11-27 23:00:00|3378.5551|3378.5551|3344.0045|3344.0045|3390.8946|3390.8946|3324.2613|3324.2613|6497499
1038524400000|2002-11-28 23:00:00|3348.9403|3348.9403|3334.1329|3334.1329|3376.0872|3376.0872|3302.0502|3302.0502|7828890
1038783600000|2002-12-01 23:00:00|3294.6465|3294.6465|3282.307|3282.307|3346.4724|3346.4724|3255.1601|3255.1601|10842647
1038870000000|2002-12-02 23:00:00|3304.5181|3304.5181|3262.5638|3262.5638|3326.7292|3326.7292|3252.6922|3252.6922|12994651
1038956400000|2002-12-03 23:00:00|3262.5638|3262.5638|3240.3527|3240.3527|3282.307|3282.307|3220.6095|3220.6095|12917845
1039042800000|2002-12-04 23:00:00|3257.628|3257.628|3225.5453|3225.5453|3289.7107|3289.7107|3208.27|3208.27|13032229
1039129200000|2002-12-05 23:00:00|3247.7564|3247.7564|3277.3712|3277.3712|3287.2428|3287.2428|3188.5268|3188.5268|11113841
1039388400000|2002-12-08 23:00:00|3306.986|3306.986|3220.6095|3220.6095|3329.1971|3329.1971|3215.6737|3215.6737|9113205
1039474800000|2002-12-09 23:00:00|3210.7379|3210.7379|3220.6095|3220.6095|3235.4169|3235.4169|3178.6552|3178.6552|13993342
1039561200000|2002-12-10 23:00:00|3242.8206|3242.8206|3240.3527|3240.3527|3272.4354|3272.4354|3208.27|3208.27|12608691
1039647600000|2002-12-11 23:00:00|3223.0774|3223.0774|3218.1416|3218.1416|3237.8848|3237.8848|3186.0589|3186.0589|11683520
1039734000000|2002-12-12 23:00:00|3235.4169|3235.4169|3186.0589|3186.0589|3240.3527|3240.3527|3163.8478|3163.8478|11871157
1039993200000|2002-12-15 23:00:00|3178.6552|3178.6552|3265.0317|3265.0317|3289.7107|3289.7107|3171.2515|3171.2515|10125697
1040079600000|2002-12-16 23:00:00|3299.5823|3299.5823|3274.9033|3274.9033|3324.2613|3324.2613|3269.9675|3269.9675|13292576
1040166000000|2002-12-17 23:00:00|3277.3712|3277.3712|3215.6737|3215.6737|3297.1144|3297.1144|3210.7379|3210.7379|10429105
1040252400000|2002-12-18 23:00:00|3247.7564|3247.7564|3255.1601|3255.1601|3324.2613|3324.2613|3200.8663|3200.8663|15670079
1040338800000|2002-12-19 23:00:00|3255.1601|3255.1601|3282.307|3282.307|3363.7477|3363.7477|3240.3527|3240.3527|16177004
1040598000000|2002-12-22 23:00:00|3299.5823|3299.5823|3346.4724|3346.4724|3368.6835|3368.6835|3282.307|3282.307|6732720
1040684400000|2002-12-23 23:00:00|3385.9588|3385.9588|3390.8946|3390.8946|3403.2341|3403.2341|3358.8119|3358.8119|2458499
1040943600000|2002-12-26 23:00:00|3341.5366|3341.5366|3282.307|3282.307|3344.0045|3344.0045|3255.1601|3255.1601|6791231
1041202800000|2002-12-29 23:00:00|3282.307|3282.307|3344.0045|3344.0045|3358.8119|3358.8119|3252.6922|3252.6922|10669374
1041289200000|2002-12-30 23:00:00|3336.6008|3336.6008|3358.8119|3358.8119|3415.5736|3415.5736|3331.665|3331.665|7013497
1041462000000|2003-01-01 23:00:00|3348.9403|3348.9403|3457.5279|3457.5279|3457.5279|3457.5279|3344.0045|3344.0045|9144341
1041548400000|2003-01-02 23:00:00|3459.9958|3459.9958|3415.5736|3415.5736|3467.3995|3467.3995|3405.702|3405.702|9168434
1041807600000|2003-01-05 23:00:00|3455.06|3455.06|3489.6106|3489.6106|3521.6933|3521.6933|3422.9773|3422.9773|14499294
1041894000000|2003-01-06 23:00:00|3497.0143|3497.0143|3403.2341|3403.2341|3509.3538|3509.3538|3373.6193|3373.6193|14127821
1041980400000|2003-01-07 23:00:00|3368.6835|3368.6835|3294.6465|3294.6465|3395.8304|3395.8304|3274.9033|3274.9033|12696798
1042066800000|2003-01-08 23:00:00|3294.6465|3294.6465|3326.7292|3326.7292|3326.7292|3326.7292|3232.949|3232.949|13987369
1042153200000|2003-01-09 23:00:00|3321.7934|3321.7934|3316.8576|3316.8576|3356.344|3356.344|3269.9675|3269.9675|10388208
1042412400000|2003-01-12 23:00:00|3292.1786|3292.1786|3240.3527|3240.3527|3324.2613|3324.2613|3223.0774|3223.0774|10923651
1042498800000|2003-01-13 23:00:00|3245.2885|3245.2885|3230.4811|3230.4811|3262.5638|3262.5638|3195.9305|3195.9305|11754455
1042585200000|2003-01-14 23:00:00|3250.2243|3250.2243|3235.4169|3235.4169|3265.0317|3265.0317|3220.6095|3220.6095|8751225
1042671600000|2003-01-15 23:00:00|3237.8848|3237.8848|3242.8206|3242.8206|3279.8391|3279.8391|3220.6095|3220.6095|9838109
1042758000000|2003-01-16 23:00:00|3228.0132|3228.0132|3208.27|3208.27|3237.8848|3237.8848|3183.591|3183.591|10706511
1043017200000|2003-01-19 23:00:00|3208.27|3208.27|3121.8935|3121.8935|3218.1416|3218.1416|3116.9577|3116.9577|13476299
1043103600000|2003-01-20 23:00:00|3131.7651|3131.7651|3097.2145|3097.2145|3151.5083|3151.5083|3089.8108|3089.8108|17420422
1043190000000|2003-01-21 23:00:00|3097.2145|3097.2145|3028.1133|3028.1133|3129.2972|3129.2972|2973.8195|2973.8195|24232379
1043276400000|2003-01-22 23:00:00|3035.517|3035.517|2998.4985|2998.4985|3060.196|3060.196|2944.2047|2944.2047|19292653
1043362800000|2003-01-23 23:00:00|3003.4343|3003.4343|2954.0763|2954.0763|3040.4528|3040.4528|2926.9294|2926.9294|14884760
1043622000000|2003-01-26 23:00:00|2941.7368|2941.7368|2872.6356|2872.6356|2946.6726|2946.6726|2843.0208|2843.0208|18767490
1043708400000|2003-01-27 23:00:00|2897.3146|2897.3146|2949.1405|2949.1405|2959.0121|2959.0121|2872.6356|2872.6356|16382795
1043794800000|2003-01-28 23:00:00|2939.2689|2939.2689|3040.4528|3040.4528|3047.8565|3047.8565|2870.1677|2870.1677|22999003
1043881200000|2003-01-29 23:00:00|3062.6639|3062.6639|3067.5997|3067.5997|3082.4071|3082.4071|3008.3701|3008.3701|15668791
1043967600000|2003-01-30 23:00:00|3010.838|3010.838|3099.6824|3099.6824|3109.554|3109.554|2966.4158|2966.4158|15993253
1044226800000|2003-02-02 23:00:00|3114.4898|3114.4898|3124.3614|3124.3614|3146.5725|3146.5725|3097.2145|3097.2145|9019956
1044313200000|2003-02-03 23:00:00|3107.0861|3107.0861|3075.0034|3075.0034|3121.8935|3121.8935|3075.0034|3075.0034|13228461
1044399600000|2003-02-04 23:00:00|3084.875|3084.875|3089.8108|3089.8108|3094.7466|3094.7466|3035.517|3035.517|10377397
1044486000000|2003-02-05 23:00:00|3067.5997|3067.5997|2976.2874|2976.2874|3109.554|3109.554|2966.4158|2966.4158|16099967
1044572400000|2003-02-06 23:00:00|2991.0948|2991.0948|2904.7183|2904.7183|2993.5627|2993.5627|2904.7183|2904.7183|11223590
1044831600000|2003-02-09 23:00:00|2914.5899|2914.5899|2939.2689|2939.2689|2988.6269|2988.6269|2862.764|2862.764|11378228
1044918000000|2003-02-10 23:00:00|2986.159|2986.159|2996.0306|2996.0306|3018.2417|3018.2417|2954.0763|2954.0763|9708724
1045004400000|2003-02-11 23:00:00|2959.0121|2959.0121|2897.3146|2897.3146|2959.0121|2959.0121|2897.3146|2897.3146|8103111
1045090800000|2003-02-12 23:00:00|2882.5072|2882.5072|2875.1035|2875.1035|2897.3146|2897.3146|2852.8924|2852.8924|11079488
1045177200000|2003-02-13 23:00:00|2899.7825|2899.7825|2978.7553|2978.7553|3030.5812|3030.5812|2884.9751|2884.9751|15402836
1045436400000|2003-02-16 23:00:00|3040.4528|3040.4528|3015.7738|3015.7738|3047.8565|3047.8565|2981.2232|2981.2232|5276088
1045522800000|2003-02-17 23:00:00|3015.7738|3015.7738|3089.8108|3089.8108|3121.8935|3121.8935|3000.9664|3000.9664|9324137
1045609200000|2003-02-18 23:00:00|3116.9577|3116.9577|3025.6454|3025.6454|3116.9577|3116.9577|3025.6454|3025.6454|8639458
1045695600000|2003-02-19 23:00:00|2961.48|2961.48|2998.4985|2998.4985|3075.0034|3075.0034|2946.6726|2946.6726|18175359
1045782000000|2003-02-20 23:00:00|2973.8195|2973.8195|3079.9392|3079.9392|3082.4071|3082.4071|2973.8195|2973.8195|10549098
1046041200000|2003-02-23 23:00:00|3084.875|3084.875|3079.9392|3079.9392|3136.7009|3136.7009|3055.2602|3055.2602|10360476
1046127600000|2003-02-24 23:00:00|3055.2602|3055.2602|3013.3059|3013.3059|3067.5997|3067.5997|2973.8195|2973.8195|14485749
1046214000000|2003-02-25 23:00:00|3037.9849|3037.9849|2968.8837|2968.8837|3042.9207|3042.9207|2949.1405|2949.1405|20700936
1046300400000|2003-02-26 23:00:00|2941.7368|2941.7368|2998.4985|2998.4985|3008.3701|3008.3701|2917.0578|2917.0578|14396620
1046386800000|2003-02-27 23:00:00|2983.6911|2983.6911|3025.6454|3025.6454|3030.5812|3030.5812|2921.9936|2921.9936|17739636
1046646000000|2003-03-02 23:00:00|3030.5812|3030.5812|3045.3886|3045.3886|3079.9392|3079.9392|3003.4343|3003.4343|9135191
1046732400000|2003-03-03 23:00:00|3013.3059|3013.3059|3010.838|3010.838|3023.1775|3023.1775|2926.9294|2926.9294|13280894
1046818800000|2003-03-04 23:00:00|2986.159|2986.159|2998.4985|2998.4985|3015.7738|3015.7738|2949.1405|2949.1405|9960034
1046905200000|2003-03-05 23:00:00|2996.0306|2996.0306|3003.4343|3003.4343|3045.3886|3045.3886|2968.8837|2968.8837|9478690
1046991600000|2003-03-06 23:00:00|2983.6911|2983.6911|2914.5899|2914.5899|2983.6911|2983.6911|2912.122|2912.122|11114101
1047250800000|2003-03-09 23:00:00|2917.0578|2917.0578|2894.8467|2894.8467|2936.801|2936.801|2877.5714|2877.5714|10653454
1047337200000|2003-03-10 23:00:00|2887.443|2887.443|2889.9109|2889.9109|2917.0578|2917.0578|2857.8282|2857.8282|13287458
1047423600000|2003-03-11 23:00:00|2894.8467|2894.8467|2729.4974|2729.4974|2902.2504|2902.2504|2729.4974|2729.4974|21553361
1047510000000|2003-03-12 23:00:00|2778.8554|2778.8554|2877.5714|2877.5714|2877.5714|2877.5714|2727.0295|2727.0295|14513019
1047596400000|2003-03-13 23:00:00|2889.9109|2889.9109|2961.48|2961.48|2961.48|2961.48|2852.8924|2852.8924|18573333
1047855600000|2003-03-16 23:00:00|2904.7183|2904.7183|3072.5355|3072.5355|3092.2787|3092.2787|2862.764|2862.764|17326208
1047942000000|2003-03-17 23:00:00|3040.4528|3040.4528|2971.3516|2971.3516|3067.5997|3067.5997|2929.3973|2929.3973|23536273
1048028400000|2003-03-18 23:00:00|2968.8837|2968.8837|3005.9022|3005.9022|3082.4071|3082.4071|2936.801|2936.801|15394481
1048114800000|2003-03-19 23:00:00|3000.9664|3000.9664|2946.6726|2946.6726|3008.3701|3008.3701|2899.7825|2899.7825|14655638
1048201200000|2003-03-20 23:00:00|2961.48|2961.48|3020.7096|3020.7096|3082.4071|3082.4071|2956.5442|2956.5442|16322164
1048460400000|2003-03-23 23:00:00|2996.0306|2996.0306|2899.7825|2899.7825|2996.0306|2996.0306|2894.8467|2894.8467|12815766
1048546800000|2003-03-24 23:00:00|2889.9109|2889.9109|3003.4343|3003.4343|3018.2417|3018.2417|2818.3418|2818.3418|15016665
1048633200000|2003-03-25 23:00:00|2978.7553|2978.7553|2983.6911|2983.6911|3047.8565|3047.8565|2949.1405|2949.1405|11326678
1048719600000|2003-03-26 23:00:00|2959.0121|2959.0121|2924.4615|2924.4615|2959.0121|2959.0121|2877.5714|2877.5714|11963142
1048806000000|2003-03-27 23:00:00|2951.6084|2951.6084|2959.0121|2959.0121|2966.4158|2966.4158|2887.443|2887.443|9350058
1049061600000|2003-03-30 22:00:00|2934.3331|2934.3331|2862.764|2862.764|2934.3331|2934.3331|2843.0208|2843.0208|12249418
1049148000000|2003-03-31 22:00:00|2877.5714|2877.5714|2941.7368|2941.7368|2946.6726|2946.6726|2877.5714|2877.5714|12299558
1049234400000|2003-04-01 22:00:00|2983.6911|2983.6911|2996.0306|2996.0306|3023.1775|3023.1775|2931.8652|2931.8652|15306535
1049320800000|2003-04-02 22:00:00|2998.4985|2998.4985|3055.2602|3055.2602|3082.4071|3082.4071|2983.6911|2983.6911|11310130
1049407200000|2003-04-03 22:00:00|3052.7923|3052.7923|3072.5355|3072.5355|3119.4256|3119.4256|3000.9664|3000.9664|11819202
1049666400000|2003-04-06 22:00:00|3144.1046|3144.1046|3163.8478|3163.8478|3213.2058|3213.2058|3124.3614|3124.3614|17987284
1049752800000|2003-04-07 22:00:00|3131.7651|3131.7651|3099.6824|3099.6824|3149.0404|3149.0404|3084.875|3084.875|18668592
1049839200000|2003-04-08 22:00:00|3097.2145|3097.2145|3109.554|3109.554|3168.7836|3168.7836|3060.196|3060.196|16580104
1049925600000|2003-04-09 22:00:00|3087.3429|3087.3429|3005.9022|3005.9022|3097.2145|3097.2145|3000.9664|3000.9664|14404708
1050012000000|2003-04-10 22:00:00|3028.1133|3028.1133|3025.6454|3025.6454|3094.7466|3094.7466|3008.3701|3008.3701|13969958
1050271200000|2003-04-13 22:00:00|3018.2417|3018.2417|3040.4528|3040.4528|3040.4528|3040.4528|2973.8195|2973.8195|10175708
1050357600000|2003-04-14 22:00:00|3065.1318|3065.1318|3067.5997|3067.5997|3107.0861|3107.0861|3015.7738|3015.7738|12722594
1050444000000|2003-04-15 22:00:00|3092.2787|3092.2787|3010.838|3010.838|3114.4898|3114.4898|2976.2874|2976.2874|10340568
1050530400000|2003-04-16 22:00:00|2988.6269|2988.6269|3033.0491|3033.0491|3042.9207|3042.9207|2956.5442|2956.5442|8076656
1050962400000|2003-04-21 22:00:00|3047.8565|3047.8565|3037.9849|3037.9849|3060.196|3060.196|2976.2874|2976.2874|9544373
1051048800000|2003-04-22 22:00:00|3082.4071|3082.4071|3062.6639|3062.6639|3114.4898|3114.4898|3052.7923|3052.7923|10232849
1051135200000|2003-04-23 22:00:00|3033.0491|3033.0491|2981.2232|2981.2232|3109.554|3109.554|2968.8837|2968.8837|10576190
1051221600000|2003-04-24 22:00:00|2976.2874|2976.2874|2889.9109|2889.9109|3000.9664|3000.9664|2887.443|2887.443|12346257
1051480800000|2003-04-27 22:00:00|2897.3146|2897.3146|2986.159|2986.159|2998.4985|2998.4985|2889.9109|2889.9109|9869492
1051567200000|2003-04-28 22:00:00|2993.5627|2993.5627|2936.801|2936.801|3025.6454|3025.6454|2931.8652|2931.8652|14395943
1051653600000|2003-04-29 22:00:00|2939.2689|2939.2689|2899.7825|2899.7825|2976.2874|2976.2874|2899.7825|2899.7825|11182900
1051826400000|2003-05-01 22:00:00|2899.7825|2899.7825|2998.4985|2998.4985|2998.4985|2998.4985|2884.9751|2884.9751|12230795
1052085600000|2003-05-04 22:00:00|3025.6454|3025.6454|3030.5812|3030.5812|3079.9392|3079.9392|3005.9022|3005.9022|9402175
1052172000000|2003-05-05 22:00:00|3047.8565|3047.8565|3107.0861|3107.0861|3107.0861|3107.0861|3040.4528|3040.4528|10824506
1052258400000|2003-05-06 22:00:00|3087.3429|3087.3429|3126.8293|3126.8293|3141.6367|3141.6367|3077.4713|3077.4713|14174144
1052344800000|2003-05-07 22:00:00|3131.7651|3131.7651|3057.7281|3057.7281|3139.1688|3139.1688|3047.8565|3047.8565|12368730
1052431200000|2003-05-08 22:00:00|3077.4713|3077.4713|3097.2145|3097.2145|3097.2145|3097.2145|3028.1133|3028.1133|10028955
1052690400000|2003-05-11 22:00:00|3109.554|3109.554|3104.6182|3104.6182|3121.8935|3121.8935|3070.0676|3070.0676|8861582
1052776800000|2003-05-12 22:00:00|3109.554|3109.554|3099.6824|3099.6824|3119.4256|3119.4256|3062.6639|3062.6639|19447157
1052863200000|2003-05-13 22:00:00|3092.2787|3092.2787|3077.4713|3077.4713|3144.1046|3144.1046|3077.4713|3077.4713|12392143
1052949600000|2003-05-14 22:00:00|3087.3429|3087.3429|3121.8935|3121.8935|3129.2972|3129.2972|3072.5355|3072.5355|15046399
1053036000000|2003-05-15 22:00:00|3045.3886|3045.3886|3060.196|3060.196|3089.8108|3089.8108|3028.1133|3028.1133|13066100
1053295200000|2003-05-18 22:00:00|3030.5812|3030.5812|2959.0121|2959.0121|3033.0491|3033.0491|2946.6726|2946.6726|12893443
1053381600000|2003-05-19 22:00:00|2966.4158|2966.4158|2973.8195|2973.8195|3003.4343|3003.4343|2917.0578|2917.0578|11785834
1053468000000|2003-05-20 22:00:00|2978.7553|2978.7553|3000.9664|3000.9664|3000.9664|3000.9664|2936.801|2936.801|15322286
1053554400000|2003-05-21 22:00:00|3010.838|3010.838|3030.5812|3030.5812|3033.0491|3033.0491|2991.0948|2991.0948|16465326
1053640800000|2003-05-22 22:00:00|3045.3886|3045.3886|3003.4343|3003.4343|3052.7923|3052.7923|2976.2874|2976.2874|7788893
1053900000000|2003-05-25 22:00:00|2986.159|2986.159|2991.0948|2991.0948|3040.4528|3040.4528|2976.2874|2976.2874|4607253
1053986400000|2003-05-26 22:00:00|2996.0306|2996.0306|3010.838|3010.838|3013.3059|3013.3059|2934.3331|2934.3331|18740901
1054072800000|2003-05-27 22:00:00|3030.5812|3030.5812|3060.196|3060.196|3065.1318|3065.1318|3003.4343|3003.4343|10147554
1054159200000|2003-05-28 22:00:00|3037.9849|3037.9849|3057.7281|3057.7281|3084.875|3084.875|3035.517|3035.517|5002751
1054245600000|2003-05-29 22:00:00|3025.6454|3025.6454|3072.5355|3072.5355|3089.8108|3089.8108|3005.9022|3005.9022|9302759
1054504800000|2003-06-01 22:00:00|3102.1503|3102.1503|3129.2972|3129.2972|3129.2972|3129.2972|3065.1318|3065.1318|9894793
1054591200000|2003-06-02 22:00:00|3089.8108|3089.8108|3156.4441|3156.4441|3156.4441|3156.4441|3089.8108|3089.8108|9697925
1054677600000|2003-06-03 22:00:00|3168.7836|3168.7836|3225.5453|3225.5453|3237.8848|3237.8848|3151.5083|3151.5083|15168981
1054764000000|2003-06-04 22:00:00|3223.0774|3223.0774|3171.2515|3171.2515|3245.2885|3245.2885|3146.5725|3146.5725|13674545
1054850400000|2003-06-05 22:00:00|3188.5268|3188.5268|3232.949|3232.949|3250.2243|3250.2243|3181.1231|3181.1231|12164192
1055109600000|2003-06-08 22:00:00|3213.2058|3213.2058|3190.9947|3190.9947|3225.5453|3225.5453|3178.6552|3178.6552|6628424
1055196000000|2003-06-09 22:00:00|3188.5268|3188.5268|3242.8206|3242.8206|3252.6922|3252.6922|3181.1231|3181.1231|9941792
1055282400000|2003-06-10 22:00:00|3267.4996|3267.4996|3314.3897|3314.3897|3324.2613|3324.2613|3255.1601|3255.1601|14565375
1055368800000|2003-06-11 22:00:00|3331.665|3331.665|3378.5551|3378.5551|3408.1699|3408.1699|3331.665|3331.665|16581964
1055455200000|2003-06-12 22:00:00|3368.6835|3368.6835|3331.665|3331.665|3376.0872|3376.0872|3319.3255|3319.3255|11233583
1055714400000|2003-06-15 22:00:00|3311.9218|3311.9218|3385.9588|3385.9588|3393.3625|3393.3625|3289.7107|3289.7107|12320896
1055800800000|2003-06-16 22:00:00|3418.0415|3418.0415|3353.8761|3353.8761|3425.4452|3425.4452|3324.2613|3324.2613|15150500
1055887200000|2003-06-17 22:00:00|3344.0045|3344.0045|3383.4909|3383.4909|3385.9588|3385.9588|3309.4539|3309.4539|12329891
1055973600000|2003-06-18 22:00:00|3381.023|3381.023|3348.9403|3348.9403|3393.3625|3393.3625|3329.1971|3329.1971|17486932
1056060000000|2003-06-19 22:00:00|3331.665|3331.665|3398.2983|3398.2983|3403.2341|3403.2341|3326.7292|3326.7292|20675866
1056319200000|2003-06-22 22:00:00|3381.023|3381.023|3353.8761|3353.8761|3381.023|3381.023|3344.0045|3344.0045|8806560
1056405600000|2003-06-23 22:00:00|3348.9403|3348.9403|3363.7477|3363.7477|3373.6193|3373.6193|3334.1329|3334.1329|17324162
1056492000000|2003-06-24 22:00:00|3376.0872|3376.0872|3351.4082|3351.4082|3388.4267|3388.4267|3309.4539|3309.4539|16027416
1056578400000|2003-06-25 22:00:00|3319.3255|3319.3255|3334.1329|3334.1329|3366.2156|3366.2156|3314.3897|3314.3897|14974476
1056664800000|2003-06-26 22:00:00|3311.9218|3311.9218|3297.1144|3297.1144|3326.7292|3326.7292|3260.0959|3260.0959|35187438
1056924000000|2003-06-29 22:00:00|3279.8391|3279.8391|3247.7564|3247.7564|3316.8576|3316.8576|3247.7564|3247.7564|17625937
1057010400000|2003-06-30 22:00:00|3257.628|3257.628|3173.7194|3173.7194|3265.0317|3265.0317|3168.7836|3168.7836|14312986
1057096800000|2003-07-01 22:00:00|3205.8021|3205.8021|3228.0132|3228.0132|3230.4811|3230.4811|3186.0589|3186.0589|11682628
1057183200000|2003-07-02 22:00:00|3235.4169|3235.4169|3195.9305|3195.9305|3237.8848|3237.8848|3151.5083|3151.5083|16406616
1057269600000|2003-07-03 22:00:00|3188.5268|3188.5268|3205.8021|3205.8021|3225.5453|3225.5453|3181.1231|3181.1231|7496008
1057528800000|2003-07-06 22:00:00|3220.6095|3220.6095|3309.4539|3309.4539|3314.3897|3314.3897|3213.2058|3213.2058|11024932
1057615200000|2003-07-07 22:00:00|3294.6465|3294.6465|3287.2428|3287.2428|3326.7292|3326.7292|3247.7564|3247.7564|11633648
1057701600000|2003-07-08 22:00:00|3284.7749|3284.7749|3257.628|3257.628|3302.0502|3302.0502|3237.8848|3237.8848|10277567
1057788000000|2003-07-09 22:00:00|3225.5453|3225.5453|3193.4626|3193.4626|3228.0132|3228.0132|3173.7194|3173.7194|14375217
1057874400000|2003-07-10 22:00:00|3190.9947|3190.9947|3252.6922|3252.6922|3252.6922|3252.6922|3186.0589|3186.0589|6589561
1058133600000|2003-07-13 22:00:00|3272.4354|3272.4354|3282.307|3282.307|3289.7107|3289.7107|3230.4811|3230.4811|7065829
1058220000000|2003-07-14 22:00:00|3267.4996|3267.4996|3223.0774|3223.0774|3274.9033|3274.9033|3210.7379|3210.7379|11365626
1058306400000|2003-07-15 22:00:00|3225.5453|3225.5453|3188.5268|3188.5268|3247.7564|3247.7564|3181.1231|3181.1231|10405044
1058392800000|2003-07-16 22:00:00|3208.27|3208.27|3237.8848|3237.8848|3255.1601|3255.1601|3190.9947|3190.9947|11129332
1058479200000|2003-07-17 22:00:00|3250.2243|3250.2243|3230.4811|3230.4811|3265.0317|3265.0317|3223.0774|3223.0774|10493998
1058738400000|2003-07-20 22:00:00|3269.9675|3269.9675|3215.6737|3215.6737|3277.3712|3277.3712|3200.8663|3200.8663|10585919
1058824800000|2003-07-21 22:00:00|3218.1416|3218.1416|3240.3527|3240.3527|3240.3527|3240.3527|3190.9947|3190.9947|8226143
1058911200000|2003-07-22 22:00:00|3242.8206|3242.8206|3208.27|3208.27|3257.628|3257.628|3198.3984|3198.3984|8200972
1058997600000|2003-07-23 22:00:00|3200.8663|3200.8663|3255.1601|3255.1601|3262.5638|3262.5638|3186.0589|3186.0589|10276587
1059084000000|2003-07-24 22:00:00|3220.6095|3220.6095|3183.591|3183.591|3230.4811|3230.4811|3176.1873|3176.1873|8458786
1059343200000|2003-07-27 22:00:00|3215.6737|3215.6737|3237.8848|3237.8848|3245.2885|3245.2885|3213.2058|3213.2058|8725568
1059429600000|2003-07-28 22:00:00|3232.949|3232.949|3186.0589|3186.0589|3260.0959|3260.0959|3171.2515|3171.2515|14573937
1059516000000|2003-07-29 22:00:00|3188.5268|3188.5268|3205.8021|3205.8021|3228.0132|3228.0132|3176.1873|3176.1873|12178038
1059602400000|2003-07-30 22:00:00|3218.1416|3218.1416|3252.6922|3252.6922|3257.628|3257.628|3188.5268|3188.5268|14254965
1059688800000|2003-07-31 22:00:00|3235.4169|3235.4169|3176.1873|3176.1873|3240.3527|3240.3527|3176.1873|3176.1873|12077365
1059948000000|2003-08-03 22:00:00|3188.5268|3188.5268|3195.9305|3195.9305|3232.949|3232.949|3173.7194|3173.7194|8974374
1060034400000|2003-08-04 22:00:00|3215.6737|3215.6737|3247.7564|3247.7564|3247.7564|3247.7564|3198.3984|3198.3984|10916106
1060120800000|2003-08-05 22:00:00|3220.6095|3220.6095|3193.4626|3193.4626|3247.7564|3247.7564|3190.9947|3190.9947|13181753
1060207200000|2003-08-06 22:00:00|3218.1416|3218.1416|3250.2243|3250.2243|3265.0317|3265.0317|3195.9305|3195.9305|11342197
1060293600000|2003-08-07 22:00:00|3282.307|3282.307|3353.8761|3353.8761|3381.023|3381.023|3269.9675|3269.9675|16260022
1060552800000|2003-08-10 22:00:00|3366.2156|3366.2156|3425.4452|3425.4452|3445.1884|3445.1884|3344.0045|3344.0045|11207629
1060639200000|2003-08-11 22:00:00|3435.3168|3435.3168|3418.0415|3418.0415|3437.7847|3437.7847|3408.1699|3408.1699|9960950
1060725600000|2003-08-12 22:00:00|3440.2526|3440.2526|3400.7662|3400.7662|3440.2526|3440.2526|3383.4909|3383.4909|8612152
1060812000000|2003-08-13 22:00:00|3405.702|3405.702|3484.6748|3484.6748|3487.1427|3487.1427|3393.3625|3393.3625|9198731
1060898400000|2003-08-14 22:00:00|3487.1427|3487.1427|3469.8674|3469.8674|3524.1612|3524.1612|3464.9316|3464.9316|8568997
1061157600000|2003-08-17 22:00:00|3497.0143|3497.0143|3509.3538|3509.3538|3509.3538|3509.3538|3437.7847|3437.7847|8369561
1061244000000|2003-08-18 22:00:00|3516.7575|3516.7575|3501.9501|3501.9501|3524.1612|3524.1612|3489.6106|3489.6106|8631310
1061330400000|2003-08-19 22:00:00|3494.5464|3494.5464|3450.1242|3450.1242|3494.5464|3494.5464|3427.9131|3427.9131|9964103
1061416800000|2003-08-20 22:00:00|3467.3995|3467.3995|3482.2069|3482.2069|3514.2896|3514.2896|3467.3995|3467.3995|10531253
1061503200000|2003-08-21 22:00:00|3472.3353|3472.3353|3514.2896|3514.2896|3514.2896|3514.2896|3472.3353|3472.3353|5676866
1061762400000|2003-08-24 22:00:00|3487.1427|3487.1427|3477.2711|3477.2711|3489.6106|3489.6106|3457.5279|3457.5279|5840471
1061848800000|2003-08-25 22:00:00|3482.2069|3482.2069|3425.4452|3425.4452|3492.0785|3492.0785|3410.6378|3410.6378|9735718
1061935200000|2003-08-26 22:00:00|3437.7847|3437.7847|3445.1884|3445.1884|3447.6563|3447.6563|3408.1699|3408.1699|19848980
1062021600000|2003-08-27 22:00:00|3447.6563|3447.6563|3492.0785|3492.0785|3492.0785|3492.0785|3432.8489|3432.8489|8920057
1062108000000|2003-08-28 22:00:00|3504.418|3504.418|3447.6563|3447.6563|3521.6933|3521.6933|3447.6563|3447.6563|9821722
1062367200000|2003-08-31 22:00:00|3464.9316|3464.9316|3479.739|3479.739|3511.8217|3511.8217|3459.9958|3459.9958|6155164
1062453600000|2003-09-01 22:00:00|3482.2069|3482.2069|3489.6106|3489.6106|3521.6933|3521.6933|3450.1242|3450.1242|11686462
1062540000000|2003-09-02 22:00:00|3519.2254|3519.2254|3529.097|3529.097|3546.3723|3546.3723|3501.9501|3501.9501|13127914
1062626400000|2003-09-03 22:00:00|3529.097|3529.097|3551.3081|3551.3081|3558.7118|3558.7118|3514.2896|3514.2896|11647692
1062712800000|2003-09-04 22:00:00|3536.5007|3536.5007|3504.418|3504.418|3551.3081|3551.3081|3484.6748|3484.6748|10840820
1062972000000|2003-09-07 22:00:00|3506.8859|3506.8859|3538.9686|3538.9686|3543.9044|3543.9044|3484.6748|3484.6748|10683390
1063058400000|2003-09-08 22:00:00|3543.9044|3543.9044|3484.6748|3484.6748|3551.3081|3551.3081|3474.8032|3474.8032|10391997
1063144800000|2003-09-09 22:00:00|3472.3353|3472.3353|3457.5279|3457.5279|3492.0785|3492.0785|3442.7205|3442.7205|9484914
1063231200000|2003-09-10 22:00:00|3447.6563|3447.6563|3457.5279|3457.5279|3479.739|3479.739|3430.381|3430.381|8735852
1063317600000|2003-09-11 22:00:00|3459.9958|3459.9958|3430.381|3430.381|3497.0143|3497.0143|3413.1057|3413.1057|11773159
1063576800000|2003-09-14 22:00:00|3447.6563|3447.6563|3390.8946|3390.8946|3455.06|3455.06|3366.2156|3366.2156|11511078
1063663200000|2003-09-15 22:00:00|3378.5551|3378.5551|3430.381|3430.381|3437.7847|3437.7847|3363.7477|3363.7477|9363693
1063749600000|2003-09-16 22:00:00|3440.2526|3440.2526|3420.5094|3420.5094|3450.1242|3450.1242|3410.6378|3410.6378|8433202
1063836000000|2003-09-17 22:00:00|3405.702|3405.702|3390.8946|3390.8946|3405.702|3405.702|3361.2798|3361.2798|11347894
1063922400000|2003-09-18 22:00:00|3405.702|3405.702|3366.2156|3366.2156|3405.702|3405.702|3326.7292|3326.7292|17579492
1064181600000|2003-09-21 22:00:00|3311.9218|3311.9218|3297.1144|3297.1144|3329.1971|3329.1971|3269.9675|3269.9675|14183135
1064268000000|2003-09-22 22:00:00|3304.5181|3304.5181|3287.2428|3287.2428|3319.3255|3319.3255|3265.0317|3265.0317|12816147
1064354400000|2003-09-23 22:00:00|3294.6465|3294.6465|3304.5181|3304.5181|3351.4082|3351.4082|3269.9675|3269.9675|11920252
1064440800000|2003-09-24 22:00:00|3289.7107|3289.7107|3326.7292|3326.7292|3351.4082|3351.4082|3265.0317|3265.0317|16286956
1064527200000|2003-09-25 22:00:00|3319.3255|3319.3255|3269.9675|3269.9675|3334.1329|3334.1329|3245.2885|3245.2885|14597524
1064786400000|2003-09-28 22:00:00|3267.4996|3267.4996|3252.6922|3252.6922|3284.7749|3284.7749|3235.4169|3235.4169|11751663
1064872800000|2003-09-29 22:00:00|3255.1601|3255.1601|3198.3984|3198.3984|3269.9675|3269.9675|3176.1873|3176.1873|18633526
1064959200000|2003-09-30 22:00:00|3200.8663|3200.8663|3282.307|3282.307|3282.307|3282.307|3188.5268|3188.5268|14450006
1065045600000|2003-10-01 22:00:00|3306.986|3306.986|3257.628|3257.628|3306.986|3306.986|3230.4811|3230.4811|12293212
1065132000000|2003-10-02 22:00:00|3257.628|3257.628|3331.665|3331.665|3334.1329|3334.1329|3252.6922|3252.6922|13516734
1065391200000|2003-10-05 22:00:00|3319.3255|3319.3255|3306.986|3306.986|3324.2613|3324.2613|3297.1144|3297.1144|7326812
1065477600000|2003-10-06 22:00:00|3314.3897|3314.3897|3282.307|3282.307|3319.3255|3319.3255|3250.2243|3250.2243|9706937
1065564000000|2003-10-07 22:00:00|3260.0959|3260.0959|3267.4996|3267.4996|3329.1971|3329.1971|3255.1601|3255.1601|10064804
1065650400000|2003-10-08 22:00:00|3289.7107|3289.7107|3331.665|3331.665|3331.665|3331.665|3257.628|3257.628|11480136
1065736800000|2003-10-09 22:00:00|3331.665|3331.665|3321.7934|3321.7934|3346.4724|3346.4724|3306.986|3306.986|7811580
1065996000000|2003-10-12 22:00:00|3331.665|3331.665|3385.9588|3385.9588|3390.8946|3390.8946|3331.665|3331.665|7911868
1066082400000|2003-10-13 22:00:00|3398.2983|3398.2983|3395.8304|3395.8304|3418.0415|3418.0415|3383.4909|3383.4909|9155581
1066168800000|2003-10-14 22:00:00|3405.702|3405.702|3403.2341|3403.2341|3430.381|3430.381|3393.3625|3393.3625|9744718
1066255200000|2003-10-15 22:00:00|3388.4267|3388.4267|3378.5551|3378.5551|3410.6378|3410.6378|3363.7477|3363.7477|8026334
1066341600000|2003-10-16 22:00:00|3400.7662|3400.7662|3353.8761|3353.8761|3422.9773|3422.9773|3326.7292|3326.7292|11239029
1066600800000|2003-10-19 22:00:00|3341.5366|3341.5366|3356.344|3356.344|3363.7477|3363.7477|3321.7934|3321.7934|5713768
1066687200000|2003-10-20 22:00:00|3383.4909|3383.4909|3331.665|3331.665|3385.9588|3385.9588|3324.2613|3324.2613|8161607
1066773600000|2003-10-21 22:00:00|3321.7934|3321.7934|3292.1786|3292.1786|3353.8761|3353.8761|3279.8391|3279.8391|11597378
1066860000000|2003-10-22 22:00:00|3257.628|3257.628|3245.2885|3245.2885|3262.5638|3262.5638|3215.6737|3215.6737|11907192
1066946400000|2003-10-23 22:00:00|3237.8848|3237.8848|3245.2885|3245.2885|3255.1601|3255.1601|3218.1416|3218.1416|5751335
1067209200000|2003-10-26 23:00:00|3257.628|3257.628|3284.7749|3284.7749|3297.1144|3297.1144|3252.6922|3252.6922|5634057
1067295600000|2003-10-27 23:00:00|3287.2428|3287.2428|3299.5823|3299.5823|3316.8576|3316.8576|3272.4354|3272.4354|7793857
1067382000000|2003-10-28 23:00:00|3321.7934|3321.7934|3297.1144|3297.1144|3324.2613|3324.2613|3260.0959|3260.0959|9236387
1067468400000|2003-10-29 23:00:00|3306.986|3306.986|3321.7934|3321.7934|3363.7477|3363.7477|3302.0502|3302.0502|13895947
1067554800000|2003-10-30 23:00:00|3302.0502|3302.0502|3299.5823|3299.5823|3314.3897|3314.3897|3272.4354|3272.4354|9974216
1067814000000|2003-11-02 23:00:00|3306.986|3306.986|3356.344|3356.344|3358.8119|3358.8119|3302.0502|3302.0502|11765501
1067900400000|2003-11-03 23:00:00|3336.6008|3336.6008|3371.1514|3371.1514|3381.023|3381.023|3334.1329|3334.1329|11029891
1067986800000|2003-11-04 23:00:00|3348.9403|3348.9403|3319.3255|3319.3255|3361.2798|3361.2798|3306.986|3306.986|11246999
1068073200000|2003-11-05 23:00:00|3319.3255|3319.3255|3344.0045|3344.0045|3358.8119|3358.8119|3294.6465|3294.6465|12749410
1068159600000|2003-11-06 23:00:00|3361.2798|3361.2798|3363.7477|3363.7477|3381.023|3381.023|3326.7292|3326.7292|11154669
1068418800000|2003-11-09 23:00:00|3334.1329|3334.1329|3334.1329|3334.1329|3373.6193|3373.6193|3324.2613|3324.2613|6779687
1068505200000|2003-11-10 23:00:00|3314.3897|3314.3897|3326.7292|3326.7292|3339.0687|3339.0687|3299.5823|3299.5823|5838575
1068591600000|2003-11-11 23:00:00|3326.7292|3326.7292|3306.986|3306.986|3339.0687|3339.0687|3287.2428|3287.2428|7968349
1068678000000|2003-11-12 23:00:00|3336.6008|3336.6008|3314.3897|3314.3897|3341.5366|3341.5366|3294.6465|3294.6465|10914874
1068764400000|2003-11-13 23:00:00|3306.986|3306.986|3363.7477|3363.7477|3363.7477|3363.7477|3304.5181|3304.5181|11676287
1069023600000|2003-11-16 23:00:00|3324.2613|3324.2613|3282.307|3282.307|3344.0045|3344.0045|3277.3712|3277.3712|10598079
1069110000000|2003-11-17 23:00:00|3302.0502|3302.0502|3257.628|3257.628|3302.0502|3302.0502|3237.8848|3237.8848|8288711
1069196400000|2003-11-18 23:00:00|3225.5453|3225.5453|3257.628|3257.628|3279.8391|3279.8391|3223.0774|3223.0774|11400441
1069282800000|2003-11-19 23:00:00|3269.9675|3269.9675|3235.4169|3235.4169|3272.4354|3272.4354|3210.7379|3210.7379|14247153
1069369200000|2003-11-20 23:00:00|3242.8206|3242.8206|3272.4354|3272.4354|3277.3712|3277.3712|3230.4811|3230.4811|8201361
1069628400000|2003-11-23 23:00:00|3287.2428|3287.2428|3314.3897|3314.3897|3316.8576|3316.8576|3279.8391|3279.8391|8815304
1069714800000|2003-11-24 23:00:00|3309.4539|3309.4539|3319.3255|3319.3255|3336.6008|3336.6008|3304.5181|3304.5181|10239211
1069801200000|2003-11-25 23:00:00|3324.2613|3324.2613|3314.3897|3314.3897|3341.5366|3341.5366|3299.5823|3299.5823|7812358
1069887600000|2003-11-26 23:00:00|3346.4724|3346.4724|3336.6008|3336.6008|3346.4724|3346.4724|3309.4539|3309.4539|5144539
1069974000000|2003-11-27 23:00:00|3356.344|3356.344|3326.7292|3326.7292|3368.6835|3368.6835|3311.9218|3311.9218|30689837
1070233200000|2003-11-30 23:00:00|3346.4724|3346.4724|3395.8304|3395.8304|3398.2983|3398.2983|3297.1144|3297.1144|10770294
1070319600000|2003-12-01 23:00:00|3403.2341|3403.2341|3385.9588|3385.9588|3450.1242|3450.1242|3376.0872|3376.0872|13559726
1070406000000|2003-12-02 23:00:00|3390.8946|3390.8946|3408.1699|3408.1699|3440.2526|3440.2526|3388.4267|3388.4267|13228194
1070492400000|2003-12-03 23:00:00|3420.5094|3420.5094|3408.1699|3408.1699|3425.4452|3425.4452|3378.5551|3378.5551|8346136
1070578800000|2003-12-04 23:00:00|3403.2341|3403.2341|3381.023|3381.023|3418.0415|3418.0415|3361.2798|3361.2798|9466538
1070838000000|2003-12-07 23:00:00|3361.2798|3361.2798|3378.5551|3378.5551|3378.5551|3378.5551|3346.4724|3346.4724|6468475
1070924400000|2003-12-08 23:00:00|3393.3625|3393.3625|3457.5279|3457.5279|3477.2711|3477.2711|3393.3625|3393.3625|19033834
1071010800000|2003-12-09 23:00:00|3455.06|3455.06|3459.9958|3459.9958|3462.4637|3462.4637|3415.5736|3415.5736|10360480
1071097200000|2003-12-10 23:00:00|3457.5279|3457.5279|3472.3353|3472.3353|3474.8032|3474.8032|3450.1242|3450.1242|10282130
1071183600000|2003-12-11 23:00:00|3477.2711|3477.2711|3477.2711|3477.2711|3504.418|3504.418|3464.9316|3464.9316|10943214
1071442800000|2003-12-14 23:00:00|3516.7575|3516.7575|3479.739|3479.739|3529.097|3529.097|3472.3353|3472.3353|10193269
1071529200000|2003-12-15 23:00:00|3464.9316|3464.9316|3504.418|3504.418|3526.6291|3526.6291|3452.5921|3452.5921|11098371
1071615600000|2003-12-16 23:00:00|3519.2254|3519.2254|3529.097|3529.097|3546.3723|3546.3723|3484.6748|3484.6748|17033664
1071702000000|2003-12-17 23:00:00|3519.2254|3519.2254|3583.3908|3583.3908|3593.2624|3593.2624|3514.2896|3514.2896|13113586
1071788400000|2003-12-18 23:00:00|3598.1982|3598.1982|3546.3723|3546.3723|3620.4093|3620.4093|3546.3723|3546.3723|18427436
1072047600000|2003-12-21 23:00:00|3546.3723|3546.3723|3566.1155|3566.1155|3593.2624|3593.2624|3538.9686|3538.9686|8827748
1072134000000|2003-12-22 23:00:00|3590.7945|3590.7945|3538.9686|3538.9686|3593.2624|3593.2624|3524.1612|3524.1612|7811544
1072220400000|2003-12-23 23:00:00|3534.0328|3534.0328|3546.3723|3546.3723|3558.7118|3558.7118|3529.097|3529.097|2757680
1072652400000|2003-12-28 23:00:00|3553.776|3553.776|3558.7118|3558.7118|3573.5192|3573.5192|3548.8402|3548.8402|4201551
1072738800000|2003-12-29 23:00:00|3583.3908|3583.3908|3573.5192|3573.5192|3610.5377|3610.5377|3573.5192|3573.5192|7377612
1072825200000|2003-12-30 23:00:00|3580.9229|3580.9229|3637.6846|3637.6846|3650.0241|3650.0241|3580.9229|3580.9229|5482365
1072998000000|2004-01-01 23:00:00|3637.6846|3637.6846|3669.7673|3669.7673|3669.7673|3669.7673|3632.7488|3632.7488|4448887
1073257200000|2004-01-04 23:00:00|3677.171|3677.171|3694.4463|3694.4463|3694.4463|3694.4463|3640.1525|3640.1525|7582523
1073343600000|2004-01-05 23:00:00|3687.0426|3687.0426|3647.5562|3647.5562|3691.9784|3691.9784|3630.2809|3630.2809|12706090
1073430000000|2004-01-06 23:00:00|3645.0883|3645.0883|3551.3081|3551.3081|3652.492|3652.492|3536.5007|3536.5007|20874735
1073516400000|2004-01-07 23:00:00|3573.5192|3573.5192|3506.8859|3506.8859|3580.9229|3580.9229|3506.8859|3506.8859|15321799
1073602800000|2004-01-08 23:00:00|3492.0785|3492.0785|3487.1427|3487.1427|3504.418|3504.418|3440.2526|3440.2526|19996977
1073862000000|2004-01-11 23:00:00|3479.739|3479.739|3511.8217|3511.8217|3526.6291|3526.6291|3477.2711|3477.2711|8818764
1073948400000|2004-01-12 23:00:00|3543.9044|3543.9044|3541.4365|3541.4365|3558.7118|3558.7118|3526.6291|3526.6291|7579593
1074034800000|2004-01-13 23:00:00|3541.4365|3541.4365|3511.8217|3511.8217|3541.4365|3541.4365|3492.0785|3492.0785|12397690
1074121200000|2004-01-14 23:00:00|3504.418|3504.418|3575.9871|3575.9871|3590.7945|3590.7945|3489.6106|3489.6106|13984768
1074207600000|2004-01-15 23:00:00|3575.9871|3575.9871|3568.5834|3568.5834|3575.9871|3575.9871|3521.6933|3521.6933|11459913
1074466800000|2004-01-18 23:00:00|3568.5834|3568.5834|3608.0698|3608.0698|3622.8772|3622.8772|3568.5834|3568.5834|6971400
1074553200000|2004-01-19 23:00:00|3600.6661|3600.6661|3578.455|3578.455|3632.7488|3632.7488|3573.5192|3573.5192|11367932
1074639600000|2004-01-20 23:00:00|3593.2624|3593.2624|3613.0056|3613.0056|3625.3451|3625.3451|3588.3266|3588.3266|9797272
1074726000000|2004-01-21 23:00:00|3625.3451|3625.3451|3588.3266|3588.3266|3635.2167|3635.2167|3571.0513|3571.0513|9238640
1074812400000|2004-01-22 23:00:00|3600.6661|3600.6661|3580.9229|3580.9229|3613.0056|3613.0056|3566.1155|3566.1155|6875007
1075071600000|2004-01-25 23:00:00|3598.1982|3598.1982|3566.1155|3566.1155|3603.134|3603.134|3548.8402|3548.8402|6718829
1075158000000|2004-01-26 23:00:00|3615.4735|3615.4735|3571.0513|3571.0513|3620.4093|3620.4093|3568.5834|3568.5834|8127894
1075244400000|2004-01-27 23:00:00|3541.4365|3541.4365|3593.2624|3593.2624|3608.0698|3608.0698|3541.4365|3541.4365|8783410
1075330800000|2004-01-28 23:00:00|3556.2439|3556.2439|3571.0513|3571.0513|3590.7945|3590.7945|3538.9686|3538.9686|10467369
1075417200000|2004-01-29 23:00:00|3575.9871|3575.9871|3492.0785|3492.0785|3578.455|3578.455|3492.0785|3492.0785|11445135
1075676400000|2004-02-01 23:00:00|3494.5464|3494.5464|3506.8859|3506.8859|3529.097|3529.097|3472.3353|3472.3353|8571344
1075762800000|2004-02-02 23:00:00|3511.8217|3511.8217|3511.8217|3511.8217|3538.9686|3538.9686|3492.0785|3492.0785|7182811
1075849200000|2004-02-03 23:00:00|3504.418|3504.418|3521.6933|3521.6933|3543.9044|3543.9044|3504.418|3504.418|6564285
1075935600000|2004-02-04 23:00:00|3526.6291|3526.6291|3479.739|3479.739|3543.9044|3543.9044|3474.8032|3474.8032|8847181
1076022000000|2004-02-05 23:00:00|3467.3995|3467.3995|3479.739|3479.739|3494.5464|3494.5464|3445.1884|3445.1884|8506361
1076281200000|2004-02-08 23:00:00|3511.8217|3511.8217|3561.1797|3561.1797|3578.455|3578.455|3509.3538|3509.3538|12404242
1076367600000|2004-02-09 23:00:00|3536.5007|3536.5007|3541.4365|3541.4365|3548.8402|3548.8402|3487.1427|3487.1427|10297297
1076454000000|2004-02-10 23:00:00|3553.776|3553.776|3536.5007|3536.5007|3558.7118|3558.7118|3511.8217|3511.8217|8076514
1076540400000|2004-02-11 23:00:00|3551.3081|3551.3081|3526.6291|3526.6291|3558.7118|3558.7118|3484.6748|3484.6748|7345342
1076626800000|2004-02-12 23:00:00|3506.8859|3506.8859|3467.3995|3467.3995|3519.2254|3519.2254|3467.3995|3467.3995|8104866
1076886000000|2004-02-15 23:00:00|3489.6106|3489.6106|3504.418|3504.418|3504.418|3504.418|3474.8032|3474.8032|4203180
1076972400000|2004-02-16 23:00:00|3511.8217|3511.8217|3499.4822|3499.4822|3516.7575|3516.7575|3479.739|3479.739|6386689
1077058800000|2004-02-17 23:00:00|3504.418|3504.418|3534.0328|3534.0328|3548.8402|3548.8402|3487.1427|3487.1427|9706718
1077145200000|2004-02-18 23:00:00|3529.097|3529.097|3558.7118|3558.7118|3575.9871|3575.9871|3501.9501|3501.9501|15015705
1077231600000|2004-02-19 23:00:00|3561.1797|3561.1797|3605.6019|3605.6019|3652.492|3652.492|3556.2439|3556.2439|14229073
1077490800000|2004-02-22 23:00:00|3615.4735|3615.4735|3647.5562|3647.5562|3659.8957|3659.8957|3615.4735|3615.4735|7825061
1077577200000|2004-02-23 23:00:00|3657.4278|3657.4278|3613.0056|3613.0056|3677.171|3677.171|3605.6019|3605.6019|12899643
1077663600000|2004-02-24 23:00:00|3622.8772|3622.8772|3630.2809|3630.2809|3637.6846|3637.6846|3575.9871|3575.9871|9242015
1077750000000|2004-02-25 23:00:00|3652.492|3652.492|3679.6389|3679.6389|3679.6389|3679.6389|3622.8772|3622.8772|9811130
1077836400000|2004-02-26 23:00:00|3684.5747|3684.5747|3627.813|3627.813|3699.3821|3699.3821|3627.813|3627.813|12851108
1078095600000|2004-02-29 23:00:00|3635.2167|3635.2167|3684.5747|3684.5747|3696.9142|3696.9142|3622.8772|3622.8772|11303740
1078182000000|2004-03-01 23:00:00|3706.7858|3706.7858|3741.3364|3741.3364|3741.3364|3741.3364|3694.4463|3694.4463|10758061
1078268400000|2004-03-02 23:00:00|3733.9327|3733.9327|3721.5932|3721.5932|3761.0796|3761.0796|3704.3179|3704.3179|15196616
1078354800000|2004-03-03 23:00:00|3736.4006|3736.4006|3736.4006|3736.4006|3741.3364|3741.3364|3687.0426|3687.0426|10071761
1078441200000|2004-03-04 23:00:00|3746.2722|3746.2722|3691.9784|3691.9784|3746.2722|3746.2722|3647.5562|3647.5562|17652826
1078700400000|2004-03-07 23:00:00|3714.1895|3714.1895|3733.9327|3733.9327|3753.6759|3753.6759|3701.85|3701.85|7721731
1078786800000|2004-03-08 23:00:00|3714.1895|3714.1895|3699.3821|3699.3821|3731.4648|3731.4648|3687.0426|3687.0426|8402706
1078873200000|2004-03-09 23:00:00|3684.5747|3684.5747|3815.3734|3815.3734|3817.8413|3817.8413|3682.1068|3682.1068|17660265
1078959600000|2004-03-10 23:00:00|3775.887|3775.887|3699.3821|3699.3821|3798.0981|3798.0981|3694.4463|3694.4463|23324178
1079046000000|2004-03-11 23:00:00|3659.8957|3659.8957|3647.5562|3647.5562|3667.2994|3667.2994|3608.0698|3608.0698|17539349
1079305200000|2004-03-14 23:00:00|3640.1525|3640.1525|3627.813|3627.813|3699.3821|3699.3821|3613.0056|3613.0056|15537140
1079391600000|2004-03-15 23:00:00|3630.2809|3630.2809|3622.8772|3622.8772|3647.5562|3647.5562|3588.3266|3588.3266|11187754
1079478000000|2004-03-16 23:00:00|3615.4735|3615.4735|3667.2994|3667.2994|3667.2994|3667.2994|3595.7303|3595.7303|12464103
1079564400000|2004-03-17 23:00:00|3662.3636|3662.3636|3635.2167|3635.2167|3704.3179|3704.3179|3625.3451|3625.3451|17490117
1079650800000|2004-03-18 23:00:00|3679.6389|3679.6389|3694.4463|3694.4463|3699.3821|3699.3821|3652.492|3652.492|11162530
1079910000000|2004-03-21 23:00:00|3664.8315|3664.8315|3617.9414|3617.9414|3667.2994|3667.2994|3595.7303|3595.7303|12609959
1079996400000|2004-03-22 23:00:00|3603.134|3603.134|3608.0698|3608.0698|3640.1525|3640.1525|3590.7945|3590.7945|13916070
1080082800000|2004-03-23 23:00:00|3613.0056|3613.0056|3608.0698|3608.0698|3635.2167|3635.2167|3580.9229|3580.9229|14819546
1080169200000|2004-03-24 23:00:00|3627.813|3627.813|3603.134|3603.134|3650.0241|3650.0241|3583.3908|3583.3908|12369609
1080255600000|2004-03-25 23:00:00|3615.4735|3615.4735|3645.0883|3645.0883|3652.492|3652.492|3573.5192|3573.5192|11446821
1080511200000|2004-03-28 22:00:00|3654.9599|3654.9599|3667.2994|3667.2994|3677.171|3677.171|3620.4093|3620.4093|8113002
1080597600000|2004-03-29 22:00:00|3664.8315|3664.8315|3677.171|3677.171|3689.5105|3689.5105|3647.5562|3647.5562|11160788
1080684000000|2004-03-30 22:00:00|3694.4463|3694.4463|3687.0426|3687.0426|3743.8043|3743.8043|3682.1068|3682.1068|15738206
1080770400000|2004-03-31 22:00:00|3701.85|3701.85|3677.171|3677.171|3706.7858|3706.7858|3625.3451|3625.3451|16079978
1080856800000|2004-04-01 22:00:00|3664.8315|3664.8315|3761.0796|3761.0796|3775.887|3775.887|3654.9599|3654.9599|13500741
1081116000000|2004-04-04 22:00:00|3788.2265|3788.2265|3849.924|3849.924|3862.2635|3862.2635|3780.8228|3780.8228|12502115
1081202400000|2004-04-05 22:00:00|3849.924|3849.924|3854.8598|3854.8598|3896.8141|3896.8141|3835.1166|3835.1166|15316584
1081288800000|2004-04-06 22:00:00|3859.7956|3859.7956|3790.6944|3790.6944|3874.603|3874.603|3790.6944|3790.6944|17650318
1081375200000|2004-04-07 22:00:00|3820.3092|3820.3092|3837.5845|3837.5845|3872.1351|3872.1351|3805.5018|3805.5018|8446946
1081807200000|2004-04-12 22:00:00|3891.8783|3891.8783|3943.7042|3943.7042|3951.1079|3951.1079|3889.4104|3889.4104|11220239
1081893600000|2004-04-13 22:00:00|3919.0252|3919.0252|3906.6857|3906.6857|3931.3647|3931.3647|3869.6672|3869.6672|10883013
1081980000000|2004-04-14 22:00:00|3911.6215|3911.6215|3958.5116|3958.5116|3968.3832|3968.3832|3899.282|3899.282|10071400
1082066400000|2004-04-15 22:00:00|3953.5758|3953.5758|4015.2733|4015.2733|4015.2733|4015.2733|3926.4289|3926.4289|17782608
1082325600000|2004-04-18 22:00:00|4002.9338|4002.9338|3973.319|3973.319|4012.8054|4012.8054|3941.2363|3941.2363|9947514
1082412000000|2004-04-19 22:00:00|4000.4659|4000.4659|3973.319|3973.319|4007.8696|4007.8696|3958.5116|3958.5116|10932379
1082498400000|2004-04-20 22:00:00|3923.961|3923.961|3938.7684|3938.7684|3948.64|3948.64|3901.7499|3901.7499|53928603
1082584800000|2004-04-21 22:00:00|3938.7684|3938.7684|3938.7684|3938.7684|3948.64|3948.64|3869.6672|3869.6672|12297037
1082671200000|2004-04-22 22:00:00|3970.8511|3970.8511|3956.0437|3956.0437|3997.998|3997.998|3943.7042|3943.7042|9227671
1082930400000|2004-04-25 22:00:00|3956.0437|3956.0437|3970.8511|3970.8511|3993.0622|3993.0622|3941.2363|3941.2363|9900153
1083016800000|2004-04-26 22:00:00|3973.319|3973.319|3943.7042|3943.7042|3978.2548|3978.2548|3921.4931|3921.4931|10356185
1083103200000|2004-04-27 22:00:00|3953.5758|3953.5758|3894.3462|3894.3462|3960.9795|3960.9795|3894.3462|3894.3462|11743855
1083189600000|2004-04-28 22:00:00|3909.1536|3909.1536|3825.245|3825.245|3916.5573|3916.5573|3822.7771|3822.7771|20457324
1083276000000|2004-04-29 22:00:00|3800.566|3800.566|3807.9697|3807.9697|3820.3092|3820.3092|3780.8228|3780.8228|14186433
1083535200000|2004-05-02 22:00:00|3795.6302|3795.6302|3867.1993|3867.1993|3872.1351|3872.1351|3793.1623|3793.1623|6192053
1083621600000|2004-05-03 22:00:00|3874.603|3874.603|3886.9425|3886.9425|3911.6215|3911.6215|3837.5845|3837.5845|10050419
1083708000000|2004-05-04 22:00:00|3874.603|3874.603|3919.0252|3919.0252|3919.0252|3919.0252|3862.2635|3862.2635|9116572
1083794400000|2004-05-05 22:00:00|3914.0894|3914.0894|3867.1993|3867.1993|3933.8326|3933.8326|3867.1993|3867.1993|11882957
1083880800000|2004-05-06 22:00:00|3844.9882|3844.9882|3899.282|3899.282|3923.961|3923.961|3835.1166|3835.1166|13626710
1084140000000|2004-05-09 22:00:00|3847.4561|3847.4561|3770.9512|3770.9512|3882.0067|3882.0067|3770.9512|3770.9512|17281810
1084226400000|2004-05-10 22:00:00|3783.2907|3783.2907|3825.245|3825.245|3830.1808|3830.1808|3763.5475|3763.5475|9266757
1084312800000|2004-05-11 22:00:00|3842.5203|3842.5203|3827.7129|3827.7129|3862.2635|3862.2635|3798.0981|3798.0981|10211175
1084399200000|2004-05-12 22:00:00|3859.7956|3859.7956|3891.8783|3891.8783|3891.8783|3891.8783|3815.3734|3815.3734|10755812
1084485600000|2004-05-13 22:00:00|3886.9425|3886.9425|3921.4931|3921.4931|3941.2363|3941.2363|3857.3277|3857.3277|14158381
1084744800000|2004-05-16 22:00:00|3852.3919|3852.3919|3854.8598|3854.8598|3886.9425|3886.9425|3820.3092|3820.3092|16172190
1084831200000|2004-05-17 22:00:00|3886.9425|3886.9425|3837.5845|3837.5845|3886.9425|3886.9425|3798.0981|3798.0981|16184294
1084917600000|2004-05-18 22:00:00|3837.5845|3837.5845|3869.6672|3869.6672|3869.6672|3869.6672|3793.1623|3793.1623|18128724
1085004000000|2004-05-19 22:00:00|3849.924|3849.924|3842.5203|3842.5203|3862.2635|3862.2635|3817.8413|3817.8413|5842862
1085090400000|2004-05-20 22:00:00|3844.9882|3844.9882|3849.924|3849.924|3874.603|3874.603|3827.7129|3827.7129|10752396
1085349600000|2004-05-23 22:00:00|3726.529|3726.529|3807.9697|3807.9697|3807.9697|3807.9697|3716.6574|3716.6574|12799538
1085436000000|2004-05-24 22:00:00|3800.566|3800.566|3820.3092|3820.3092|3852.3919|3852.3919|3793.1623|3793.1623|21717346
1085522400000|2004-05-25 22:00:00|3867.1993|3867.1993|3867.1993|3867.1993|3884.4746|3884.4746|3840.0524|3840.0524|13087645
1085608800000|2004-05-26 22:00:00|3862.2635|3862.2635|3844.9882|3844.9882|3891.8783|3891.8783|3842.5203|3842.5203|15687434
1085695200000|2004-05-27 22:00:00|3840.0524|3840.0524|3793.1623|3793.1623|3857.3277|3857.3277|3793.1623|3793.1623|16209611
1085954400000|2004-05-30 22:00:00|3803.0339|3803.0339|3827.7129|3827.7129|3842.5203|3842.5203|3798.0981|3798.0981|2548547
1086040800000|2004-05-31 22:00:00|3842.5203|3842.5203|3815.3734|3815.3734|3849.924|3849.924|3785.7586|3785.7586|10895210
1086127200000|2004-06-01 22:00:00|3837.5845|3837.5845|3840.0524|3840.0524|3872.1351|3872.1351|3835.1166|3835.1166|15572219
1086213600000|2004-06-02 22:00:00|3835.1166|3835.1166|3854.8598|3854.8598|3859.7956|3859.7956|3805.5018|3805.5018|9716033
1086300000000|2004-06-03 22:00:00|3859.7956|3859.7956|3869.6672|3869.6672|3879.5388|3879.5388|3830.1808|3830.1808|14093046
1086559200000|2004-06-06 22:00:00|3874.603|3874.603|3896.8141|3896.8141|3909.1536|3909.1536|3869.6672|3869.6672|7589549
1086645600000|2004-06-07 22:00:00|3916.5573|3916.5573|3921.4931|3921.4931|3923.961|3923.961|3886.9425|3886.9425|8908209
1086732000000|2004-06-08 22:00:00|3896.8141|3896.8141|3872.1351|3872.1351|3914.0894|3914.0894|3854.8598|3854.8598|10146683
1086818400000|2004-06-09 22:00:00|3864.7314|3864.7314|3896.8141|3896.8141|3901.7499|3901.7499|3859.7956|3859.7956|10349390
1086904800000|2004-06-10 22:00:00|3906.6857|3906.6857|3896.8141|3896.8141|3923.961|3923.961|3869.6672|3869.6672|5588978
1087164000000|2004-06-13 22:00:00|3889.4104|3889.4104|3857.3277|3857.3277|3904.2178|3904.2178|3840.0524|3840.0524|9424980
1087250400000|2004-06-14 22:00:00|3859.7956|3859.7956|3891.8783|3891.8783|3923.961|3923.961|3854.8598|3854.8598|9363187
1087336800000|2004-06-15 22:00:00|3906.6857|3906.6857|3960.9795|3960.9795|3973.319|3973.319|3906.6857|3906.6857|9939527
1087423200000|2004-06-16 22:00:00|3948.64|3948.64|3983.1906|3983.1906|3995.5301|3995.5301|3943.7042|3943.7042|11105198
1087509600000|2004-06-17 22:00:00|3983.1906|3983.1906|4035.0165|4035.0165|4059.6955|4059.6955|3973.319|3973.319|25597159
1087768800000|2004-06-20 22:00:00|4042.4202|4042.4202|4032.5486|4032.5486|4049.8239|4049.8239|3983.1906|3983.1906|10439385
1087855200000|2004-06-21 22:00:00|4017.7412|4017.7412|3956.0437|3956.0437|4017.7412|4017.7412|3953.5758|3953.5758|12684237
1087941600000|2004-06-22 22:00:00|3965.9153|3965.9153|3953.5758|3953.5758|3990.5943|3990.5943|3936.3005|3936.3005|35932383
1088028000000|2004-06-23 22:00:00|3995.5301|3995.5301|3983.1906|3983.1906|4015.2733|4015.2733|3956.0437|3956.0437|9893970
1088114400000|2004-06-24 22:00:00|3963.4474|3963.4474|3953.5758|3953.5758|3983.1906|3983.1906|3943.7042|3943.7042|6345731
1088373600000|2004-06-27 22:00:00|3948.64|3948.64|3928.8968|3928.8968|3968.3832|3968.3832|3916.5573|3916.5573|11094602
1088460000000|2004-06-28 22:00:00|3916.5573|3916.5573|3894.3462|3894.3462|3931.3647|3931.3647|3877.0709|3877.0709|16725515
1088546400000|2004-06-29 22:00:00|3901.7499|3901.7499|3867.1993|3867.1993|3909.1536|3909.1536|3852.3919|3852.3919|13110648
1088632800000|2004-06-30 22:00:00|3879.5388|3879.5388|3891.8783|3891.8783|3926.4289|3926.4289|3869.6672|3869.6672|10383889
1088719200000|2004-07-01 22:00:00|3889.4104|3889.4104|3877.0709|3877.0709|3914.0894|3914.0894|3862.2635|3862.2635|8983958
1088978400000|2004-07-04 22:00:00|3879.5388|3879.5388|3901.7499|3901.7499|3919.0252|3919.0252|3879.5388|3879.5388|3627355
1089064800000|2004-07-05 22:00:00|3894.3462|3894.3462|3916.5573|3916.5573|3926.4289|3926.4289|3867.1993|3867.1993|8595490
1089151200000|2004-07-06 22:00:00|3919.0252|3919.0252|3899.282|3899.282|3936.3005|3936.3005|3894.3462|3894.3462|8226970
1089237600000|2004-07-07 22:00:00|3899.282|3899.282|3928.8968|3928.8968|3928.8968|3928.8968|3867.1993|3867.1993|9028501
1089324000000|2004-07-08 22:00:00|3914.0894|3914.0894|3970.8511|3970.8511|3980.7227|3980.7227|3914.0894|3914.0894|6948348
1089583200000|2004-07-11 22:00:00|3956.0437|3956.0437|3938.7684|3938.7684|3963.4474|3963.4474|3926.4289|3926.4289|5347023
1089669600000|2004-07-12 22:00:00|3953.5758|3953.5758|3923.961|3923.961|3958.5116|3958.5116|3923.961|3923.961|5581056
1089756000000|2004-07-13 22:00:00|3911.6215|3911.6215|3926.4289|3926.4289|3941.2363|3941.2363|3894.3462|3894.3462|6273357
1089842400000|2004-07-14 22:00:00|3926.4289|3926.4289|3948.64|3948.64|3980.7227|3980.7227|3923.961|3923.961|8867506
1089928800000|2004-07-15 22:00:00|3948.64|3948.64|3951.1079|3951.1079|3970.8511|3970.8511|3938.7684|3938.7684|6447647
1090188000000|2004-07-18 22:00:00|3953.5758|3953.5758|3938.7684|3938.7684|3970.8511|3970.8511|3928.8968|3928.8968|6136091
1090274400000|2004-07-19 22:00:00|3916.5573|3916.5573|3921.4931|3921.4931|3926.4289|3926.4289|3882.0067|3882.0067|8891442
1090360800000|2004-07-20 22:00:00|3938.7684|3938.7684|3921.4931|3921.4931|3946.1721|3946.1721|3894.3462|3894.3462|7845779
1090447200000|2004-07-21 22:00:00|3886.9425|3886.9425|3854.8598|3854.8598|3891.8783|3891.8783|3852.3919|3852.3919|10735722
1090533600000|2004-07-22 22:00:00|3862.2635|3862.2635|3874.603|3874.603|3889.4104|3889.4104|3852.3919|3852.3919|6478078
1090792800000|2004-07-25 22:00:00|3867.1993|3867.1993|3832.6487|3832.6487|3886.9425|3886.9425|3830.1808|3830.1808|6443603
1090879200000|2004-07-26 22:00:00|3832.6487|3832.6487|3849.924|3849.924|3849.924|3849.924|3790.6944|3790.6944|8482633
1090965600000|2004-07-27 22:00:00|3869.6672|3869.6672|3859.7956|3859.7956|3879.5388|3879.5388|3847.4561|3847.4561|8040062
1091052000000|2004-07-28 22:00:00|3874.603|3874.603|3970.8511|3970.8511|3980.7227|3980.7227|3869.6672|3869.6672|15496219
1091138400000|2004-07-29 22:00:00|3980.7227|3980.7227|3980.7227|3980.7227|3997.998|3997.998|3941.2363|3941.2363|12194189
1091397600000|2004-08-01 22:00:00|3956.0437|3956.0437|3943.7042|3943.7042|3968.3832|3968.3832|3936.3005|3936.3005|7616872
1091484000000|2004-08-02 22:00:00|3958.5116|3958.5116|4015.2733|4015.2733|4032.5486|4032.5486|3958.5116|3958.5116|10267470
1091570400000|2004-08-03 22:00:00|3995.5301|3995.5301|3965.9153|3965.9153|4042.4202|4042.4202|3953.5758|3953.5758|12440260
1091656800000|2004-08-04 22:00:00|3973.319|3973.319|3956.0437|3956.0437|4005.4017|4005.4017|3936.3005|3936.3005|12979334
1091743200000|2004-08-05 22:00:00|3919.0252|3919.0252|3872.1351|3872.1351|3958.5116|3958.5116|3862.2635|3862.2635|15746002
1092002400000|2004-08-08 22:00:00|3869.6672|3869.6672|3874.603|3874.603|3896.8141|3896.8141|3837.5845|3837.5845|9745763
1092088800000|2004-08-09 22:00:00|3882.0067|3882.0067|3923.961|3923.961|3933.8326|3933.8326|3877.0709|3877.0709|10891802
1092175200000|2004-08-10 22:00:00|3916.5573|3916.5573|3894.3462|3894.3462|3938.7684|3938.7684|3889.4104|3889.4104|12727809
1092261600000|2004-08-11 22:00:00|3901.7499|3901.7499|3911.6215|3911.6215|3946.1721|3946.1721|3889.4104|3889.4104|10586202
1092348000000|2004-08-12 22:00:00|3882.0067|3882.0067|3879.5388|3879.5388|3909.1536|3909.1536|3857.3277|3857.3277|8826998
1092607200000|2004-08-15 22:00:00|3854.8598|3854.8598|3879.5388|3879.5388|3894.3462|3894.3462|3835.1166|3835.1166|8168673
1092693600000|2004-08-16 22:00:00|3867.1993|3867.1993|3852.3919|3852.3919|3889.4104|3889.4104|3842.5203|3842.5203|9890704
1092780000000|2004-08-17 22:00:00|3837.5845|3837.5845|3869.6672|3869.6672|3879.5388|3879.5388|3825.245|3825.245|6719976
1092866400000|2004-08-18 22:00:00|3879.5388|3879.5388|3869.6672|3869.6672|3911.6215|3911.6215|3849.924|3849.924|8470071
1092952800000|2004-08-19 22:00:00|3877.0709|3877.0709|3879.5388|3879.5388|3899.282|3899.282|3844.9882|3844.9882|6188232
1093212000000|2004-08-22 22:00:00|3906.6857|3906.6857|3899.282|3899.282|3923.961|3923.961|3889.4104|3889.4104|6065557
1093298400000|2004-08-23 22:00:00|3899.282|3899.282|3872.1351|3872.1351|3899.282|3899.282|3849.924|3849.924|8521978
1093384800000|2004-08-24 22:00:00|3882.0067|3882.0067|3874.603|3874.603|3886.9425|3886.9425|3852.3919|3852.3919|5331905
1093471200000|2004-08-25 22:00:00|3899.282|3899.282|3911.6215|3911.6215|3911.6215|3911.6215|3886.9425|3886.9425|6496012
1093557600000|2004-08-26 22:00:00|3916.5573|3916.5573|3960.9795|3960.9795|3975.7869|3975.7869|3911.6215|3911.6215|9422970
1093816800000|2004-08-29 22:00:00|3973.319|3973.319|3973.319|3973.319|4000.4659|4000.4659|3963.4474|3963.4474|6113355
1093903200000|2004-08-30 22:00:00|3963.4474|3963.4474|3951.1079|3951.1079|3988.1264|3988.1264|3938.7684|3938.7684|16616378
1093989600000|2004-08-31 22:00:00|3963.4474|3963.4474|3970.8511|3970.8511|4000.4659|4000.4659|3956.0437|3956.0437|8876441
1094076000000|2004-09-01 22:00:00|3973.319|3973.319|3995.5301|3995.5301|4015.2733|4015.2733|3965.9153|3965.9153|7668215
1094162400000|2004-09-02 22:00:00|4010.3375|4010.3375|4032.5486|4032.5486|4037.4844|4037.4844|3975.7869|3975.7869|8370752
1094421600000|2004-09-05 22:00:00|4035.0165|4035.0165|4020.2091|4020.2091|4044.8881|4044.8881|4005.4017|4005.4017|5074192
1094508000000|2004-09-06 22:00:00|4022.677|4022.677|4022.677|4022.677|4032.5486|4032.5486|4005.4017|4005.4017|7521876
1094594400000|2004-09-07 22:00:00|4030.0807|4030.0807|4015.2733|4015.2733|4039.9523|4039.9523|4005.4017|4005.4017|9172810
1094680800000|2004-09-08 22:00:00|4005.4017|4005.4017|3993.0622|3993.0622|4022.677|4022.677|3985.6585|3985.6585|7839264
1094767200000|2004-09-09 22:00:00|4017.7412|4017.7412|4032.5486|4032.5486|4044.8881|4044.8881|4010.3375|4010.3375|7865128
1095026400000|2004-09-12 22:00:00|4035.0165|4035.0165|4054.7597|4054.7597|4057.2276|4057.2276|4005.4017|4005.4017|8456339
1095112800000|2004-09-13 22:00:00|4049.8239|4049.8239|4054.7597|4054.7597|4069.5671|4069.5671|4037.4844|4037.4844|9646537
1095199200000|2004-09-14 22:00:00|4059.6955|4059.6955|4054.7597|4054.7597|4072.035|4072.035|4042.4202|4042.4202|7781773
1095285600000|2004-09-15 22:00:00|4059.6955|4059.6955|4030.0807|4030.0807|4067.0992|4067.0992|4022.677|4022.677|8185266
1095372000000|2004-09-16 22:00:00|4047.356|4047.356|4074.5029|4074.5029|4094.2461|4094.2461|4017.7412|4017.7412|9987819
1095631200000|2004-09-19 22:00:00|4081.9066|4081.9066|4074.5029|4074.5029|4096.714|4096.714|4059.6955|4059.6955|6831885
1095717600000|2004-09-20 22:00:00|4069.5671|4069.5671|4151.0078|4151.0078|4155.9436|4155.9436|4064.6313|4064.6313|12033214
1095804000000|2004-09-21 22:00:00|4151.0078|4151.0078|4113.9893|4113.9893|4183.0905|4183.0905|4113.9893|4113.9893|12525337
1095890400000|2004-09-22 22:00:00|4123.8609|4123.8609|4106.5856|4106.5856|4141.1362|4141.1362|4086.8424|4086.8424|14392710
1095976800000|2004-09-23 22:00:00|4101.6498|4101.6498|4155.9436|4155.9436|4165.8152|4165.8152|4101.6498|4101.6498|11398334
1096236000000|2004-09-26 22:00:00|4165.8152|4165.8152|4180.6226|4180.6226|4185.5584|4185.5584|4143.6041|4143.6041|8865444
1096322400000|2004-09-27 22:00:00|4183.0905|4183.0905|4195.43|4195.43|4239.8522|4239.8522|4183.0905|4183.0905|17179136
1096408800000|2004-09-28 22:00:00|4160.8794|4160.8794|4101.6498|4101.6498|4168.2831|4168.2831|4101.6498|4101.6498|36716394
1096495200000|2004-09-29 22:00:00|4104.1177|4104.1177|4047.356|4047.356|4111.5214|4111.5214|4035.0165|4035.0165|29828967
1096581600000|2004-09-30 22:00:00|4062.1634|4062.1634|4121.393|4121.393|4136.2004|4136.2004|4054.7597|4054.7597|14914567
1096840800000|2004-10-03 22:00:00|4138.6683|4138.6683|4111.5214|4111.5214|4158.4115|4158.4115|4104.1177|4104.1177|12006596
1096927200000|2004-10-04 22:00:00|4106.5856|4106.5856|4146.072|4146.072|4153.4757|4153.4757|4101.6498|4101.6498|13416114
1097013600000|2004-10-05 22:00:00|4153.4757|4153.4757|4178.1547|4178.1547|4190.4942|4190.4942|4138.6683|4138.6683|17303699
1097100000000|2004-10-06 22:00:00|4200.3658|4200.3658|4190.4942|4190.4942|4210.2374|4210.2374|4170.751|4170.751|11015053
1097186400000|2004-10-07 22:00:00|4173.2189|4173.2189|4158.4115|4158.4115|4202.8337|4202.8337|4151.0078|4151.0078|30406454
1097445600000|2004-10-10 22:00:00|4173.2189|4173.2189|4168.2831|4168.2831|4180.6226|4180.6226|4158.4115|4158.4115|8309177
1097532000000|2004-10-11 22:00:00|4175.6868|4175.6868|4138.6683|4138.6683|4178.1547|4178.1547|4131.2646|4131.2646|10741995
1097618400000|2004-10-12 22:00:00|4143.6041|4143.6041|4096.714|4096.714|4155.9436|4155.9436|4076.9708|4076.9708|14088245
1097704800000|2004-10-13 22:00:00|4096.714|4096.714|4099.1819|4099.1819|4111.5214|4111.5214|4081.9066|4081.9066|9994096
1097791200000|2004-10-14 22:00:00|4104.1177|4104.1177|4091.7782|4091.7782|4106.5856|4106.5856|4059.6955|4059.6955|9299590
1098050400000|2004-10-17 22:00:00|4109.0535|4109.0535|4101.6498|4101.6498|4128.7967|4128.7967|4091.7782|4091.7782|5902840
1098136800000|2004-10-18 22:00:00|4094.2461|4094.2461|4086.8424|4086.8424|4118.9251|4118.9251|4074.5029|4074.5029|10779565
1098223200000|2004-10-19 22:00:00|4059.6955|4059.6955|4076.9708|4076.9708|4084.3745|4084.3745|4049.8239|4049.8239|8220470
1098309600000|2004-10-20 22:00:00|4113.9893|4113.9893|4099.1819|4099.1819|4121.393|4121.393|4074.5029|4074.5029|8236488
1098396000000|2004-10-21 22:00:00|4104.1177|4104.1177|4106.5856|4106.5856|4116.4572|4116.4572|4062.1634|4062.1634|7263543
1098655200000|2004-10-24 22:00:00|4069.5671|4069.5671|4010.3375|4010.3375|4069.5671|4069.5671|4000.4659|4000.4659|14292139
1098741600000|2004-10-25 22:00:00|4005.4017|4005.4017|3997.998|3997.998|4017.7412|4017.7412|3983.1906|3983.1906|8911094
1098828000000|2004-10-26 22:00:00|4022.677|4022.677|4054.7597|4054.7597|4069.5671|4069.5671|4010.3375|4010.3375|13364569
1098914400000|2004-10-27 22:00:00|4035.0165|4035.0165|4059.6955|4059.6955|4059.6955|4059.6955|3995.5301|3995.5301|16145812
1099000800000|2004-10-28 22:00:00|4030.0807|4030.0807|4022.677|4022.677|4054.7597|4054.7597|4010.3375|4010.3375|11322124
1099263600000|2004-10-31 23:00:00|4022.677|4022.677|4037.4844|4037.4844|4081.9066|4081.9066|4017.7412|4017.7412|7117796
1099350000000|2004-11-01 23:00:00|4042.4202|4042.4202|4049.8239|4049.8239|4057.2276|4057.2276|4032.5486|4032.5486|8367113
1099436400000|2004-11-02 23:00:00|4076.9708|4076.9708|4067.0992|4067.0992|4099.1819|4099.1819|4054.7597|4054.7597|11059058
1099522800000|2004-11-03 23:00:00|4076.9708|4076.9708|4104.1177|4104.1177|4116.4572|4116.4572|4076.9708|4076.9708|9638976
1099609200000|2004-11-04 23:00:00|4128.7967|4128.7967|4089.3103|4089.3103|4131.2646|4131.2646|4076.9708|4076.9708|12159560
1099868400000|2004-11-07 23:00:00|4096.714|4096.714|4074.5029|4074.5029|4123.8609|4123.8609|4072.035|4072.035|6338595
1099954800000|2004-11-08 23:00:00|4081.9066|4081.9066|4081.9066|4081.9066|4116.4572|4116.4572|4074.5029|4074.5029|8739867
1100041200000|2004-11-09 23:00:00|4076.9708|4076.9708|4091.7782|4091.7782|4123.8609|4123.8609|4062.1634|4062.1634|11391944
1100127600000|2004-11-10 23:00:00|4091.7782|4091.7782|4143.6041|4143.6041|4146.072|4146.072|4084.3745|4084.3745|10835957
1100214000000|2004-11-11 23:00:00|4146.072|4146.072|4113.9893|4113.9893|4153.4757|4153.4757|4089.3103|4089.3103|13242161
1100473200000|2004-11-14 23:00:00|4121.393|4121.393|4084.3745|4084.3745|4136.2004|4136.2004|4081.9066|4081.9066|10495157
1100559600000|2004-11-15 23:00:00|4094.2461|4094.2461|4057.2276|4057.2276|4099.1819|4099.1819|4044.8881|4044.8881|10902824
1100646000000|2004-11-16 23:00:00|4062.1634|4062.1634|4096.714|4096.714|4096.714|4096.714|4054.7597|4054.7597|19650115
1100732400000|2004-11-17 23:00:00|4079.4387|4079.4387|4109.0535|4109.0535|4123.8609|4123.8609|4079.4387|4079.4387|8864783
1100818800000|2004-11-18 23:00:00|4118.9251|4118.9251|4101.6498|4101.6498|4146.072|4146.072|4099.1819|4099.1819|15281891
1101078000000|2004-11-21 23:00:00|4101.6498|4101.6498|4089.3103|4089.3103|4109.0535|4109.0535|4076.9708|4076.9708|8137148
1101164400000|2004-11-22 23:00:00|4109.0535|4109.0535|4121.393|4121.393|4131.2646|4131.2646|4109.0535|4109.0535|8894327
1101250800000|2004-11-23 23:00:00|4076.9708|4076.9708|4054.7597|4054.7597|4109.0535|4109.0535|4054.7597|4054.7597|9628583
1101337200000|2004-11-24 23:00:00|4067.0992|4067.0992|4113.9893|4113.9893|4118.9251|4118.9251|4064.6313|4064.6313|7564078
1101423600000|2004-11-25 23:00:00|4089.3103|4089.3103|4096.714|4096.714|4104.1177|4104.1177|4076.9708|4076.9708|4760249
1101682800000|2004-11-28 23:00:00|4096.714|4096.714|4081.9066|4081.9066|4128.7967|4128.7967|4076.9708|4076.9708|7717229
1101769200000|2004-11-29 23:00:00|4091.7782|4091.7782|4064.6313|4064.6313|4101.6498|4101.6498|4059.6955|4059.6955|8190092
1101855600000|2004-11-30 23:00:00|4069.5671|4069.5671|4089.3103|4089.3103|4101.6498|4101.6498|4054.7597|4054.7597|7820774
1101942000000|2004-12-01 23:00:00|4059.6955|4059.6955|4002.9338|4002.9338|4062.1634|4062.1634|4000.4659|4000.4659|17505920
1102028400000|2004-12-02 23:00:00|4002.9338|4002.9338|3983.1906|3983.1906|4017.7412|4017.7412|3948.64|3948.64|21702289
1102287600000|2004-12-05 23:00:00|3948.64|3948.64|3965.9153|3965.9153|3973.319|3973.319|3941.2363|3941.2363|7940224
1102374000000|2004-12-06 23:00:00|3960.9795|3960.9795|3983.1906|3983.1906|4002.9338|4002.9338|3956.0437|3956.0437|9213477
1102460400000|2004-12-07 23:00:00|3958.5116|3958.5116|3943.7042|3943.7042|3963.4474|3963.4474|3909.1536|3909.1536|12843397
1102546800000|2004-12-08 23:00:00|3938.7684|3938.7684|3938.7684|3938.7684|3985.6585|3985.6585|3938.7684|3938.7684|13098687
1102633200000|2004-12-09 23:00:00|3958.5116|3958.5116|3983.1906|3983.1906|3993.0622|3993.0622|3958.5116|3958.5116|10375772
1102892400000|2004-12-12 23:00:00|3980.7227|3980.7227|3990.5943|3990.5943|3997.998|3997.998|3956.0437|3956.0437|10501632
1102978800000|2004-12-13 23:00:00|4007.8696|4007.8696|3978.2548|3978.2548|4010.3375|4010.3375|3956.0437|3956.0437|12707597
1103065200000|2004-12-14 23:00:00|3997.998|3997.998|3975.7869|3975.7869|4002.9338|4002.9338|3956.0437|3956.0437|8525645
1103151600000|2004-12-15 23:00:00|3975.7869|3975.7869|3956.0437|3956.0437|3988.1264|3988.1264|3946.1721|3946.1721|9592544
1103238000000|2004-12-16 23:00:00|3956.0437|3956.0437|3882.0067|3882.0067|3958.5116|3958.5116|3882.0067|3882.0067|18211390
1103497200000|2004-12-19 23:00:00|3891.8783|3891.8783|3919.0252|3919.0252|3931.3647|3931.3647|3889.4104|3889.4104|8190230
1103583600000|2004-12-20 23:00:00|3916.5573|3916.5573|3941.2363|3941.2363|3946.1721|3946.1721|3914.0894|3914.0894|5155480
1103670000000|2004-12-21 23:00:00|3958.5116|3958.5116|3956.0437|3956.0437|3985.6585|3985.6585|3951.1079|3951.1079|8230317
1103756400000|2004-12-22 23:00:00|3956.0437|3956.0437|3985.6585|3985.6585|3985.6585|3985.6585|3948.64|3948.64|5204100
1103842800000|2004-12-23 23:00:00|3973.319|3973.319|3995.5301|3995.5301|3995.5301|3995.5301|3965.9153|3965.9153|1146420
1104102000000|2004-12-26 23:00:00|3990.5943|3990.5943|3978.2548|3978.2548|4010.3375|4010.3375|3973.319|3973.319|5487463
1104188400000|2004-12-27 23:00:00|3973.319|3973.319|3978.2548|3978.2548|3980.7227|3980.7227|3946.1721|3946.1721|4251878
1104274800000|2004-12-28 23:00:00|3978.2548|3978.2548|3978.2548|3978.2548|3988.1264|3988.1264|3963.4474|3963.4474|3442108
1104361200000|2004-12-29 23:00:00|3997.998|3997.998|3993.0622|3993.0622|4002.9338|4002.9338|3983.1906|3983.1906|2894890
1104447600000|2004-12-30 23:00:00|3990.5943|3990.5943|3965.9153|3965.9153|3993.0622|3993.0622|3951.1079|3951.1079|2358312
1104706800000|2005-01-02 23:00:00|3993.0622|3993.0622|3963.4474|3963.4474|4027.6128|4027.6128|3946.1721|3946.1721|8365334
1104793200000|2005-01-03 23:00:00|3938.7684|3938.7684|3948.64|3948.64|3948.64|3948.64|3919.0252|3919.0252|8968086
1104879600000|2005-01-04 23:00:00|3928.8968|3928.8968|3911.6215|3911.6215|3960.9795|3960.9795|3906.6857|3906.6857|9987446
1104966000000|2005-01-05 23:00:00|3921.4931|3921.4931|3941.2363|3941.2363|3948.64|3948.64|3914.0894|3914.0894|9587641
1105052400000|2005-01-06 23:00:00|3938.7684|3938.7684|3953.5758|3953.5758|3963.4474|3963.4474|3916.5573|3916.5573|12275639
1105311600000|2005-01-09 23:00:00|3958.5116|3958.5116|3960.9795|3960.9795|3960.9795|3960.9795|3928.8968|3928.8968|6038421
1105398000000|2005-01-10 23:00:00|3983.1906|3983.1906|3958.5116|3958.5116|3983.1906|3983.1906|3936.3005|3936.3005|11257401
1105484400000|2005-01-11 23:00:00|3958.5116|3958.5116|3916.5573|3916.5573|3973.319|3973.319|3899.282|3899.282|12193849
1105570800000|2005-01-12 23:00:00|3938.7684|3938.7684|3943.7042|3943.7042|3943.7042|3943.7042|3901.7499|3901.7499|10057028
1105657200000|2005-01-13 23:00:00|3941.2363|3941.2363|3978.2548|3978.2548|3988.1264|3988.1264|3936.3005|3936.3005|9991126
1105916400000|2005-01-16 23:00:00|3985.6585|3985.6585|3988.1264|3988.1264|3997.998|3997.998|3958.5116|3958.5116|4711025
1106002800000|2005-01-17 23:00:00|3995.5301|3995.5301|4012.8054|4012.8054|4022.677|4022.677|3973.319|3973.319|10727071
1106089200000|2005-01-18 23:00:00|4017.7412|4017.7412|4002.9338|4002.9338|4035.0165|4035.0165|3990.5943|3990.5943|7788646
1106175600000|2005-01-19 23:00:00|3983.1906|3983.1906|3970.8511|3970.8511|3985.6585|3985.6585|3958.5116|3958.5116|8259038
1106262000000|2005-01-20 23:00:00|3965.9153|3965.9153|4000.4659|4000.4659|4007.8696|4007.8696|3963.4474|3963.4474|8797828
1106521200000|2005-01-23 23:00:00|3990.5943|3990.5943|4044.8881|4044.8881|4057.2276|4057.2276|3983.1906|3983.1906|13393229
1106607600000|2005-01-24 23:00:00|4042.4202|4042.4202|4076.9708|4076.9708|4079.4387|4079.4387|4037.4844|4037.4844|9931419
1106694000000|2005-01-25 23:00:00|4076.9708|4076.9708|4081.9066|4081.9066|4094.2461|4094.2461|4052.2918|4052.2918|9685870
1106780400000|2005-01-26 23:00:00|4079.4387|4079.4387|4086.8424|4086.8424|4094.2461|4094.2461|4052.2918|4052.2918|11262834
1106866800000|2005-01-27 23:00:00|4091.7782|4091.7782|4054.7597|4054.7597|4091.7782|4091.7782|4054.7597|4054.7597|7896041
1107126000000|2005-01-30 23:00:00|4072.035|4072.035|4059.6955|4059.6955|4089.3103|4089.3103|4035.0165|4035.0165|9046476
1107212400000|2005-01-31 23:00:00|4079.4387|4079.4387|4133.7325|4133.7325|4133.7325|4133.7325|4074.5029|4074.5029|11814518
1107298800000|2005-02-01 23:00:00|4136.2004|4136.2004|4158.4115|4158.4115|4158.4115|4158.4115|4101.6498|4101.6498|10283524
1107385200000|2005-02-02 23:00:00|4151.0078|4151.0078|4146.072|4146.072|4158.4115|4158.4115|4118.9251|4118.9251|7951922
1107471600000|2005-02-03 23:00:00|4163.3473|4163.3473|4190.4942|4190.4942|4202.8337|4202.8337|4158.4115|4158.4115|9261671
1107730800000|2005-02-06 23:00:00|4195.43|4195.43|4195.43|4195.43|4222.5769|4222.5769|4183.0905|4183.0905|9612938
1107817200000|2005-02-07 23:00:00|4195.43|4195.43|4200.3658|4200.3658|4210.2374|4210.2374|4160.8794|4160.8794|9020596
1107903600000|2005-02-08 23:00:00|4207.7695|4207.7695|4183.0905|4183.0905|4212.7053|4212.7053|4155.9436|4155.9436|12143567
1107990000000|2005-02-09 23:00:00|4180.6226|4180.6226|4185.5584|4185.5584|4205.3016|4205.3016|4153.4757|4153.4757|10980100
1108076400000|2005-02-10 23:00:00|4195.43|4195.43|4244.788|4244.788|4244.788|4244.788|4195.43|4195.43|12611264
1108335600000|2005-02-13 23:00:00|4247.2559|4247.2559|4239.8522|4239.8522|4249.7238|4249.7238|4210.2374|4210.2374|8161351
1108422000000|2005-02-14 23:00:00|4234.9164|4234.9164|4257.1275|4257.1275|4284.2744|4284.2744|4229.9806|4229.9806|10339940
1108508400000|2005-02-15 23:00:00|4269.467|4269.467|4259.5954|4259.5954|4279.3386|4279.3386|4242.3201|4242.3201|13897499
1108594800000|2005-02-16 23:00:00|4294.146|4294.146|4299.0818|4299.0818|4338.5682|4338.5682|4289.2102|4289.2102|16868989
1108681200000|2005-02-17 23:00:00|4291.6781|4291.6781|4350.9077|4350.9077|4370.6509|4370.6509|4286.7423|4286.7423|18230382
1108940400000|2005-02-20 23:00:00|4358.3114|4358.3114|4375.5867|4375.5867|4400.2657|4400.2657|4326.2287|4326.2287|10703614
1109026800000|2005-02-21 23:00:00|4378.0546|4378.0546|4343.504|4343.504|4378.0546|4378.0546|4299.0818|4299.0818|15476218
1109113200000|2005-02-22 23:00:00|4304.0176|4304.0176|4321.2929|4321.2929|4321.2929|4321.2929|4271.9349|4271.9349|13273191
1109199600000|2005-02-23 23:00:00|4333.6324|4333.6324|4328.6966|4328.6966|4370.6509|4370.6509|4316.3571|4316.3571|15444977
1109286000000|2005-02-24 23:00:00|4355.8435|4355.8435|4434.8163|4434.8163|4442.22|4442.22|4353.3756|4353.3756|12911398
1109545200000|2005-02-27 23:00:00|4427.4126|4427.4126|4424.9447|4424.9447|4498.9817|4498.9817|4424.9447|4424.9447|17453454
1109631600000|2005-02-28 23:00:00|4424.9447|4424.9447|4422.4768|4422.4768|4454.5595|4454.5595|4407.6694|4407.6694|15295425
1109718000000|2005-03-01 23:00:00|4417.541|4417.541|4437.2842|4437.2842|4439.7521|4439.7521|4378.0546|4378.0546|15032618
1109804400000|2005-03-02 23:00:00|4449.6237|4449.6237|4459.4953|4459.4953|4491.578|4491.578|4444.6879|4444.6879|11176652
1109890800000|2005-03-03 23:00:00|4491.578|4491.578|4508.8533|4508.8533|4513.7891|4513.7891|4476.7706|4476.7706|11077069
1110150000000|2005-03-06 23:00:00|4528.5965|4528.5965|4489.1101|4489.1101|4543.4039|4543.4039|4489.1101|4489.1101|11519109
1110236400000|2005-03-07 23:00:00|4484.1743|4484.1743|4491.578|4491.578|4501.4496|4501.4496|4464.4311|4464.4311|8876960
1110322800000|2005-03-08 23:00:00|4491.578|4491.578|4503.9175|4503.9175|4536.0002|4536.0002|4489.1101|4489.1101|11990064
1110409200000|2005-03-09 23:00:00|4442.22|4442.22|4422.4768|4422.4768|4454.5595|4454.5595|4397.7978|4397.7978|16579338
1110495600000|2005-03-10 23:00:00|4442.22|4442.22|4429.8805|4429.8805|4447.1558|4447.1558|4410.1373|4410.1373|8076611
1110754800000|2005-03-13 23:00:00|4442.22|4442.22|4442.22|4442.22|4461.9632|4461.9632|4424.9447|4424.9447|6288548
1110841200000|2005-03-14 23:00:00|4449.6237|4449.6237|4506.3854|4506.3854|4508.8533|4508.8533|4449.6237|4449.6237|11805940
1110927600000|2005-03-15 23:00:00|4474.3027|4474.3027|4452.0916|4452.0916|4484.1743|4484.1743|4434.8163|4434.8163|14072948
1111014000000|2005-03-16 23:00:00|4447.1558|4447.1558|4457.0274|4457.0274|4474.3027|4474.3027|4437.2842|4437.2842|8715713
1111100400000|2005-03-17 23:00:00|4474.3027|4474.3027|4508.8533|4508.8533|4511.3212|4511.3212|4459.4953|4459.4953|12330653
1111359600000|2005-03-20 23:00:00|4506.3854|4506.3854|4484.1743|4484.1743|4521.1928|4521.1928|4484.1743|4484.1743|6617059
1111446000000|2005-03-21 23:00:00|4498.9817|4498.9817|4481.7064|4481.7064|4498.9817|4498.9817|4405.2015|4405.2015|10182385
1111532400000|2005-03-22 23:00:00|4434.8163|4434.8163|4415.0731|4415.0731|4434.8163|4434.8163|4395.3299|4395.3299|12835690
1111618800000|2005-03-23 23:00:00|4429.8805|4429.8805|4434.8163|4434.8163|4434.8163|4434.8163|4380.5225|4380.5225|10715024
1112047200000|2005-03-28 22:00:00|4387.9262|4387.9262|4454.5595|4454.5595|4454.5595|4454.5595|4387.9262|4387.9262|8302905
1112133600000|2005-03-29 22:00:00|4417.541|4417.541|4415.0731|4415.0731|4439.7521|4439.7521|4407.6694|4407.6694|8507686
1112220000000|2005-03-30 22:00:00|4442.22|4442.22|4454.5595|4454.5595|4459.4953|4459.4953|4434.8163|4434.8163|9706965
1112306400000|2005-03-31 22:00:00|4459.4953|4459.4953|4474.3027|4474.3027|4498.9817|4498.9817|4454.5595|4454.5595|9228408
1112565600000|2005-04-03 22:00:00|4503.9175|4503.9175|4508.8533|4508.8533|4516.257|4516.257|4452.0916|4452.0916|10722314
1112652000000|2005-04-04 22:00:00|4513.7891|4513.7891|4543.4039|4543.4039|4543.4039|4543.4039|4494.0459|4494.0459|17804303
1112738400000|2005-04-05 22:00:00|4531.0644|4531.0644|4536.0002|4536.0002|4540.936|4540.936|4508.8533|4508.8533|17265501
1112824800000|2005-04-06 22:00:00|4545.8718|4545.8718|4565.615|4565.615|4565.615|4565.615|4540.936|4540.936|18557575
1112911200000|2005-04-07 22:00:00|4558.2113|4558.2113|4521.1928|4521.1928|4563.1471|4563.1471|4508.8533|4508.8533|12171583
1113170400000|2005-04-10 22:00:00|4494.0459|4494.0459|4511.3212|4511.3212|4513.7891|4513.7891|4481.7064|4481.7064|18776996
1113256800000|2005-04-11 22:00:00|4516.257|4516.257|4531.0644|4531.0644|4540.936|4540.936|4501.4496|4501.4496|15973896
1113343200000|2005-04-12 22:00:00|4526.1286|4526.1286|4508.8533|4508.8533|4528.5965|4528.5965|4489.1101|4489.1101|10803549
1113429600000|2005-04-13 22:00:00|4464.4311|4464.4311|4444.6879|4444.6879|4474.3027|4474.3027|4437.2842|4437.2842|15106783
1113516000000|2005-04-14 22:00:00|4410.1373|4410.1373|4355.8435|4355.8435|4417.541|4417.541|4355.8435|4355.8435|18105859
1113775200000|2005-04-17 22:00:00|4274.4028|4274.4028|4276.8707|4276.8707|4296.6139|4296.6139|4244.788|4244.788|17989014
1113861600000|2005-04-18 22:00:00|4299.0818|4299.0818|4296.6139|4296.6139|4313.8892|4313.8892|4279.3386|4279.3386|11687138
1113948000000|2005-04-19 22:00:00|4316.3571|4316.3571|4284.2744|4284.2744|4328.6966|4328.6966|4257.1275|4257.1275|11897046
1114034400000|2005-04-20 22:00:00|4254.6596|4254.6596|4257.1275|4257.1275|4284.2744|4284.2744|4247.2559|4247.2559|10123959
1114120800000|2005-04-21 22:00:00|4296.6139|4296.6139|4318.825|4318.825|4318.825|4318.825|4284.2744|4284.2744|6994627
1114380000000|2005-04-24 22:00:00|4331.1645|4331.1645|4370.6509|4370.6509|4380.5225|4380.5225|4328.6966|4328.6966|7631658
1114466400000|2005-04-25 22:00:00|4385.4583|4385.4583|4385.4583|4385.4583|4397.7978|4397.7978|4363.2472|4363.2472|8268771
1114552800000|2005-04-26 22:00:00|4353.3756|4353.3756|4271.9349|4271.9349|4365.7151|4365.7151|4271.9349|4271.9349|14302119
1114639200000|2005-04-27 22:00:00|4281.8065|4281.8065|4269.467|4269.467|4291.6781|4291.6781|4232.4485|4232.4485|10311078
1114725600000|2005-04-28 22:00:00|4239.8522|4239.8522|4257.1275|4257.1275|4286.7423|4286.7423|4229.9806|4229.9806|9082730
1114984800000|2005-05-01 22:00:00|4266.9991|4266.9991|4271.9349|4271.9349|4284.2744|4284.2744|4254.6596|4254.6596|4735726
1115071200000|2005-05-02 22:00:00|4294.146|4294.146|4279.3386|4279.3386|4321.2929|4321.2929|4271.9349|4271.9349|11269565
1115157600000|2005-05-03 22:00:00|4284.2744|4284.2744|4279.3386|4279.3386|4313.8892|4313.8892|4257.1275|4257.1275|11944231
1115244000000|2005-05-04 22:00:00|4276.8707|4276.8707|4350.9077|4350.9077|4360.7793|4360.7793|4276.8707|4276.8707|6172421
1115330400000|2005-05-05 22:00:00|4343.504|4343.504|4392.862|4392.862|4395.3299|4395.3299|4336.1003|4336.1003|7052425
1115589600000|2005-05-08 22:00:00|4397.7978|4397.7978|4378.0546|4378.0546|4400.2657|4400.2657|4355.8435|4355.8435|7344183
1115676000000|2005-05-09 22:00:00|4390.3941|4390.3941|4380.5225|4380.5225|4397.7978|4397.7978|4368.183|4368.183|7759127
1115762400000|2005-05-10 22:00:00|4350.9077|4350.9077|4365.7151|4365.7151|4382.9904|4382.9904|4343.504|4343.504|8850905
1115848800000|2005-05-11 22:00:00|4373.1188|4373.1188|4348.4398|4348.4398|4387.9262|4387.9262|4341.0361|4341.0361|14256331
1115935200000|2005-05-12 22:00:00|4289.2102|4289.2102|4306.4855|4306.4855|4306.4855|4306.4855|4259.5954|4259.5954|10819056
1116194400000|2005-05-15 22:00:00|4269.467|4269.467|4266.9991|4266.9991|4289.2102|4289.2102|4252.1917|4252.1917|5757688
1116280800000|2005-05-16 22:00:00|4281.8065|4281.8065|4274.4028|4274.4028|4294.146|4294.146|4264.5312|4264.5312|29015539
1116367200000|2005-05-17 22:00:00|4313.8892|4313.8892|4336.1003|4336.1003|4353.3756|4353.3756|4301.5497|4301.5497|14595976
1116453600000|2005-05-18 22:00:00|4343.504|4343.504|4368.183|4368.183|4380.5225|4380.5225|4331.1645|4331.1645|8953762
1116540000000|2005-05-19 22:00:00|4370.6509|4370.6509|4368.183|4368.183|4392.862|4392.862|4358.3114|4358.3114|22837343
1116799200000|2005-05-22 22:00:00|4390.3941|4390.3941|4402.7336|4402.7336|4407.6694|4407.6694|4358.3114|4358.3114|9426881
1116885600000|2005-05-23 22:00:00|4345.9719|4345.9719|4355.8435|4355.8435|4363.2472|4363.2472|4331.1645|4331.1645|7258158
1116972000000|2005-05-24 22:00:00|4365.7151|4365.7151|4378.0546|4378.0546|4385.4583|4385.4583|4348.4398|4348.4398|7052838
1117058400000|2005-05-25 22:00:00|4390.3941|4390.3941|4417.541|4417.541|4439.7521|4439.7521|4380.5225|4380.5225|15393496
1117144800000|2005-05-26 22:00:00|4437.2842|4437.2842|4429.8805|4429.8805|4439.7521|4439.7521|4397.7978|4397.7978|5911102
1117404000000|2005-05-29 22:00:00|4437.2842|4437.2842|4476.7706|4476.7706|4476.7706|4476.7706|4422.4768|4422.4768|5222906
1117490400000|2005-05-30 22:00:00|4479.2385|4479.2385|4429.8805|4429.8805|4484.1743|4484.1743|4429.8805|4429.8805|13401876
1117576800000|2005-05-31 22:00:00|4452.0916|4452.0916|4511.3212|4511.3212|4518.7249|4518.7249|4449.6237|4449.6237|9224919
1117663200000|2005-06-01 22:00:00|4528.5965|4528.5965|4533.5323|4533.5323|4540.936|4540.936|4494.0459|4494.0459|9880987
1117749600000|2005-06-02 22:00:00|4523.6607|4523.6607|4506.3854|4506.3854|4526.1286|4526.1286|4489.1101|4489.1101|7341987
1118008800000|2005-06-05 22:00:00|4511.3212|4511.3212|4521.1928|4521.1928|4538.4681|4538.4681|4496.5138|4496.5138|8018404
1118095200000|2005-06-06 22:00:00|4526.1286|4526.1286|4558.2113|4558.2113|4563.1471|4563.1471|4521.1928|4521.1928|8044637
1118181600000|2005-06-07 22:00:00|4543.4039|4543.4039|4568.0829|4568.0829|4575.4866|4575.4866|4523.6607|4523.6607|9862518
1118268000000|2005-06-08 22:00:00|4553.2755|4553.2755|4555.7434|4555.7434|4580.4224|4580.4224|4523.6607|4523.6607|9582106
1118354400000|2005-06-09 22:00:00|4592.7619|4592.7619|4632.2483|4632.2483|4647.0557|4647.0557|4592.7619|4592.7619|12344884
1118613600000|2005-06-12 22:00:00|4624.8446|4624.8446|4696.4137|4696.4137|4698.8816|4698.8816|4617.4409|4617.4409|8790587
1118700000000|2005-06-13 22:00:00|4706.2853|4706.2853|4713.689|4713.689|4721.0927|4721.0927|4679.1384|4679.1384|8549203
1118786400000|2005-06-14 22:00:00|4706.2853|4706.2853|4698.8816|4698.8816|4716.1569|4716.1569|4676.6705|4676.6705|10718667
1118872800000|2005-06-15 22:00:00|4713.689|4713.689|4718.6248|4718.6248|4738.368|4738.368|4703.8174|4703.8174|8142975
1118959200000|2005-06-16 22:00:00|4735.9001|4735.9001|4787.726|4787.726|4822.2766|4822.2766|4730.9643|4730.9643|16755569
1119218400000|2005-06-19 22:00:00|4812.405|4812.405|4790.1939|4790.1939|4819.8087|4819.8087|4775.3865|4775.3865|13104996
1119304800000|2005-06-20 22:00:00|4802.5334|4802.5334|4792.6618|4792.6618|4809.9371|4809.9371|4775.3865|4775.3865|9388216
1119391200000|2005-06-21 22:00:00|4765.5149|4765.5149|4780.3223|4780.3223|4787.726|4787.726|4745.7717|4745.7717|9844466
1119477600000|2005-06-22 22:00:00|4782.7902|4782.7902|4819.8087|4819.8087|4829.6803|4829.6803|4772.9186|4772.9186|7818659
1119564000000|2005-06-23 22:00:00|4800.0655|4800.0655|4812.405|4812.405|4851.8914|4851.8914|4780.3223|4780.3223|9381733
1119823200000|2005-06-26 22:00:00|4780.3223|4780.3223|4780.3223|4780.3223|4800.0655|4800.0655|4760.5791|4760.5791|10163961
1119909600000|2005-06-27 22:00:00|4805.0013|4805.0013|4839.5519|4839.5519|4844.4877|4844.4877|4792.6618|4792.6618|11560480
1119996000000|2005-06-28 22:00:00|4834.6161|4834.6161|4797.5976|4797.5976|4837.084|4837.084|4777.8544|4777.8544|11597090
1120082400000|2005-06-29 22:00:00|4782.7902|4782.7902|4795.1297|4795.1297|4839.5519|4839.5519|4782.7902|4782.7902|9313444
1120168800000|2005-06-30 22:00:00|4800.0655|4800.0655|4856.8272|4856.8272|4856.8272|4856.8272|4790.1939|4790.1939|8094100
1120428000000|2005-07-03 22:00:00|4876.5704|4876.5704|4916.0568|4916.0568|4980.2222|4980.2222|4864.2309|4864.2309|9603715
1120514400000|2005-07-04 22:00:00|4916.0568|4916.0568|4886.442|4886.442|4928.3963|4928.3963|4864.2309|4864.2309|11977008
1120600800000|2005-07-05 22:00:00|4933.3321|4933.3321|4992.5617|4992.5617|5004.9012|5004.9012|4933.3321|4933.3321|12705372
1120687200000|2005-07-06 22:00:00|4965.4148|4965.4148|4925.9284|4925.9284|4970.3506|4970.3506|4740.8359|4740.8359|37823173
1120773600000|2005-07-07 22:00:00|4967.8827|4967.8827|5096.2135|5096.2135|5101.1493|5101.1493|4965.4148|4965.4148|15894517
1121032800000|2005-07-10 22:00:00|5076.4703|5076.4703|5039.4518|5039.4518|5096.2135|5096.2135|5039.4518|5039.4518|10349625
1121119200000|2005-07-11 22:00:00|5004.9012|5004.9012|5019.7086|5019.7086|5044.3876|5044.3876|4967.8827|4967.8827|10382025
1121205600000|2005-07-12 22:00:00|5032.0481|5032.0481|5083.874|5083.874|5118.4246|5118.4246|5029.5802|5029.5802|12441723
1121292000000|2005-07-13 22:00:00|5083.874|5083.874|5128.2962|5128.2962|5177.6542|5177.6542|5083.874|5083.874|11487835
1121378400000|2005-07-14 22:00:00|5049.3234|5049.3234|5078.9382|5078.9382|5093.7456|5093.7456|5014.7728|5014.7728|12584889
1121637600000|2005-07-17 22:00:00|5093.7456|5093.7456|5071.5345|5071.5345|5093.7456|5093.7456|5051.7913|5051.7913|6893626
1121724000000|2005-07-18 22:00:00|5071.5345|5071.5345|5145.5715|5145.5715|5152.9752|5152.9752|5071.5345|5071.5345|17522509
1121810400000|2005-07-19 22:00:00|5133.232|5133.232|5074.0024|5074.0024|5145.5715|5145.5715|5059.195|5059.195|11519555
1121896800000|2005-07-20 22:00:00|5086.3419|5086.3419|4960.479|4960.479|5096.2135|5096.2135|4940.7358|4940.7358|20020940
1121983200000|2005-07-21 22:00:00|4953.0753|4953.0753|5036.9839|5036.9839|5044.3876|5044.3876|4930.8642|4930.8642|10113347
1122242400000|2005-07-24 22:00:00|5083.874|5083.874|5145.5715|5145.5715|5155.4431|5155.4431|5078.9382|5078.9382|8818805
1122328800000|2005-07-25 22:00:00|5130.7641|5130.7641|5096.2135|5096.2135|5148.0394|5148.0394|5091.2777|5091.2777|7424522
1122415200000|2005-07-26 22:00:00|5101.1493|5101.1493|5076.4703|5076.4703|5108.553|5108.553|5066.5987|5066.5987|5509319
1122501600000|2005-07-27 22:00:00|5101.1493|5101.1493|5078.9382|5078.9382|5133.232|5133.232|5056.7271|5056.7271|9962765
1122588000000|2005-07-28 22:00:00|5106.0851|5106.0851|5108.553|5108.553|5162.8468|5162.8468|5083.874|5083.874|9180185
1122847200000|2005-07-31 22:00:00|5108.553|5108.553|5098.6814|5098.6814|5165.3147|5165.3147|5083.874|5083.874|9124409
1122933600000|2005-08-01 22:00:00|5106.0851|5106.0851|5162.8468|5162.8468|5162.8468|5162.8468|5106.0851|5106.0851|6817962
1123020000000|2005-08-02 22:00:00|5177.6542|5177.6542|5214.6727|5214.6727|5214.6727|5214.6727|5135.6999|5135.6999|10667851
1123106400000|2005-08-03 22:00:00|5135.6999|5135.6999|5148.0394|5148.0394|5157.911|5157.911|5083.874|5083.874|12378832
1123192800000|2005-08-04 22:00:00|5106.0851|5106.0851|5083.874|5083.874|5155.4431|5155.4431|5083.874|5083.874|7888330
1123452000000|2005-08-07 22:00:00|5103.6172|5103.6172|5150.5073|5150.5073|5150.5073|5150.5073|5096.2135|5096.2135|4472069
1123538400000|2005-08-08 22:00:00|5155.4431|5155.4431|5217.1406|5217.1406|5241.8196|5241.8196|5152.9752|5152.9752|8993504
1123624800000|2005-08-09 22:00:00|5227.0122|5227.0122|5231.948|5231.948|5251.6912|5251.6912|5212.2048|5212.2048|10458308
1123711200000|2005-08-10 22:00:00|5261.5628|5261.5628|5266.4986|5266.4986|5276.3702|5276.3702|5234.4159|5234.4159|8186429
1123797600000|2005-08-11 22:00:00|5281.306|5281.306|5246.7554|5246.7554|5281.306|5281.306|5224.5443|5224.5443|7240552
1124056800000|2005-08-14 22:00:00|5234.4159|5234.4159|5236.8838|5236.8838|5276.3702|5276.3702|5224.5443|5224.5443|3167701
1124143200000|2005-08-15 22:00:00|5231.948|5231.948|5152.9752|5152.9752|5236.8838|5236.8838|5152.9752|5152.9752|8693018
1124229600000|2005-08-16 22:00:00|5118.4246|5118.4246|5165.3147|5165.3147|5167.7826|5167.7826|5088.8098|5088.8098|10719700
1124316000000|2005-08-17 22:00:00|5120.8925|5120.8925|5106.0851|5106.0851|5120.8925|5120.8925|5061.6629|5061.6629|8940783
1124402400000|2005-08-18 22:00:00|5103.6172|5103.6172|5192.4616|5192.4616|5192.4616|5192.4616|5101.1493|5101.1493|8770306
1124661600000|2005-08-21 22:00:00|5204.8011|5204.8011|5204.8011|5204.8011|5231.948|5231.948|5194.9295|5194.9295|5541545
1124748000000|2005-08-22 22:00:00|5172.7184|5172.7184|5140.6357|5140.6357|5182.59|5182.59|5115.9567|5115.9567|8047060
1124834400000|2005-08-23 22:00:00|5138.1678|5138.1678|5165.3147|5165.3147|5177.6542|5177.6542|5130.7641|5130.7641|8106252
1124920800000|2005-08-24 22:00:00|5165.3147|5165.3147|5115.9567|5115.9567|5197.3974|5197.3974|5115.9567|5115.9567|9096304
1125007200000|2005-08-25 22:00:00|5120.8925|5120.8925|5076.4703|5076.4703|5150.5073|5150.5073|5061.6629|5061.6629|7992653
1125266400000|2005-08-28 22:00:00|5086.3419|5086.3419|5098.6814|5098.6814|5125.8283|5125.8283|5071.5345|5071.5345|5834450
1125352800000|2005-08-29 22:00:00|5123.3604|5123.3604|5128.2962|5128.2962|5135.6999|5135.6999|5086.3419|5086.3419|6624636
1125439200000|2005-08-30 22:00:00|5140.6357|5140.6357|5259.0949|5259.0949|5271.4344|5271.4344|5140.6357|5140.6357|18700316
1125525600000|2005-08-31 22:00:00|5268.9665|5268.9665|5380.022|5380.022|5399.7652|5399.7652|5268.9665|5268.9665|14970570
1125612000000|2005-09-01 22:00:00|5362.7467|5362.7467|5355.343|5355.343|5431.8479|5431.8479|5308.4529|5308.4529|13173443
1125871200000|2005-09-04 22:00:00|5333.1319|5333.1319|5298.5813|5298.5813|5372.6183|5372.6183|5296.1134|5296.1134|8218870
1125957600000|2005-09-05 22:00:00|5293.6455|5293.6455|5357.8109|5357.8109|5362.7467|5362.7467|5283.7739|5283.7739|8760606
1126044000000|2005-09-06 22:00:00|5367.6825|5367.6825|5377.5541|5377.5541|5394.8294|5394.8294|5350.4072|5350.4072|11180606
1126130400000|2005-09-07 22:00:00|5365.2146|5365.2146|5380.022|5380.022|5380.022|5380.022|5350.4072|5350.4072|9269986
1126216800000|2005-09-08 22:00:00|5367.6825|5367.6825|5399.7652|5399.7652|5412.1047|5412.1047|5367.6825|5367.6825|7688309
1126476000000|2005-09-11 22:00:00|5424.4442|5424.4442|5382.4899|5382.4899|5434.3158|5434.3158|5382.4899|5382.4899|7536298
1126562400000|2005-09-12 22:00:00|5367.6825|5367.6825|5335.5998|5335.5998|5375.0862|5375.0862|5298.5813|5298.5813|9693614
1126648800000|2005-09-13 22:00:00|5315.8566|5315.8566|5360.2788|5360.2788|5362.7467|5362.7467|5301.0492|5301.0492|7672498
1126735200000|2005-09-14 22:00:00|5377.5541|5377.5541|5372.6183|5372.6183|5439.2516|5439.2516|5357.8109|5357.8109|11946817
1126821600000|2005-09-15 22:00:00|5372.6183|5372.6183|5419.5084|5419.5084|5449.1232|5449.1232|5367.6825|5367.6825|18208756
1127080800000|2005-09-18 22:00:00|5382.4899|5382.4899|5500.9491|5500.9491|5508.3528|5508.3528|5362.7467|5362.7467|12830771
1127167200000|2005-09-19 22:00:00|5525.6281|5525.6281|5498.4812|5498.4812|5587.3256|5587.3256|5488.6096|5488.6096|16540297
1127253600000|2005-09-20 22:00:00|5456.5269|5456.5269|5476.2701|5476.2701|5518.2244|5518.2244|5456.5269|5456.5269|10789829
1127340000000|2005-09-21 22:00:00|5468.8664|5468.8664|5476.2701|5476.2701|5525.6281|5525.6281|5421.9763|5421.9763|12606462
1127426400000|2005-09-22 22:00:00|5466.3985|5466.3985|5449.1232|5449.1232|5466.3985|5466.3985|5412.1047|5412.1047|9594639
1127685600000|2005-09-25 22:00:00|5449.1232|5449.1232|5540.4355|5540.4355|5540.4355|5540.4355|5446.6553|5446.6553|16310304
1127772000000|2005-09-26 22:00:00|5540.4355|5540.4355|5555.2429|5555.2429|5567.5824|5567.5824|5486.1417|5486.1417|13093751
1127858400000|2005-09-27 22:00:00|5557.7108|5557.7108|5597.1972|5597.1972|5609.5367|5609.5367|5535.4997|5535.4997|12493285
1127944800000|2005-09-28 22:00:00|5607.0688|5607.0688|5614.4725|5614.4725|5646.5552|5646.5552|5602.133|5602.133|7211074
1128031200000|2005-09-29 22:00:00|5649.0231|5649.0231|5604.6009|5604.6009|5653.9589|5653.9589|5594.7293|5594.7293|8146756
1128290400000|2005-10-02 22:00:00|5602.133|5602.133|5572.5182|5572.5182|5631.7478|5631.7478|5557.7108|5557.7108|8137760
1128376800000|2005-10-03 22:00:00|5552.775|5552.775|5515.7565|5515.7565|5577.454|5577.454|5500.9491|5500.9491|9980072
1128463200000|2005-10-04 22:00:00|5444.1874|5444.1874|5340.5356|5340.5356|5451.5911|5451.5911|5340.5356|5340.5356|20057806
1128549600000|2005-10-05 22:00:00|5254.1591|5254.1591|5224.5443|5224.5443|5266.4986|5266.4986|5185.0579|5185.0579|25404700
1128636000000|2005-10-06 22:00:00|5194.9295|5194.9295|5254.1591|5254.1591|5286.2418|5286.2418|5192.4616|5192.4616|14045933
1128895200000|2005-10-09 22:00:00|5278.8381|5278.8381|5264.0307|5264.0307|5335.5998|5335.5998|5246.7554|5246.7554|10063158
1128981600000|2005-10-10 22:00:00|5281.306|5281.306|5320.7924|5320.7924|5328.1961|5328.1961|5273.9023|5273.9023|9791644
1129068000000|2005-10-11 22:00:00|5315.8566|5315.8566|5283.7739|5283.7739|5328.1961|5328.1961|5278.8381|5278.8381|7694456
1129154400000|2005-10-12 22:00:00|5261.5628|5261.5628|5194.9295|5194.9295|5273.9023|5273.9023|5172.7184|5172.7184|13911961
1129240800000|2005-10-13 22:00:00|5162.8468|5162.8468|5046.8555|5046.8555|5187.5258|5187.5258|5034.516|5034.516|29108407
1129500000000|2005-10-16 22:00:00|5133.232|5133.232|5150.5073|5150.5073|5264.0307|5264.0307|5120.8925|5120.8925|18125280
1129586400000|2005-10-17 22:00:00|5185.0579|5185.0579|5118.4246|5118.4246|5202.3332|5202.3332|5088.8098|5088.8098|13246529
1129672800000|2005-10-18 22:00:00|5007.3691|5007.3691|5007.3691|5007.3691|5056.7271|5056.7271|4997.4975|4997.4975|16238425
1129759200000|2005-10-19 22:00:00|5083.874|5083.874|5004.9012|5004.9012|5143.1036|5143.1036|4982.6901|4982.6901|13195777
1129845600000|2005-10-20 22:00:00|4945.6716|4945.6716|4970.3506|4970.3506|4975.2864|4975.2864|4911.121|4911.121|15785299
1130104800000|2005-10-23 22:00:00|4992.5617|4992.5617|5096.2135|5096.2135|5096.2135|5096.2135|4972.8185|4972.8185|8976960
1130191200000|2005-10-24 22:00:00|5118.4246|5118.4246|5064.1308|5064.1308|5143.1036|5143.1036|5032.0481|5032.0481|12507848
1130277600000|2005-10-25 22:00:00|5108.553|5108.553|5128.2962|5128.2962|5197.3974|5197.3974|5088.8098|5088.8098|14405632
1130364000000|2005-10-26 22:00:00|5088.8098|5088.8098|4992.5617|4992.5617|5118.4246|5118.4246|4975.2864|4975.2864|12967928
1130450400000|2005-10-27 22:00:00|4972.8185|4972.8185|4997.4975|4997.4975|5049.3234|5049.3234|4945.6716|4945.6716|12990947
1130713200000|2005-10-30 23:00:00|5071.5345|5071.5345|5167.7826|5167.7826|5180.1221|5180.1221|5059.195|5059.195|12116589
1130799600000|2005-10-31 23:00:00|5150.5073|5150.5073|5194.9295|5194.9295|5207.269|5207.269|5125.8283|5125.8283|11109647
1130886000000|2005-11-01 23:00:00|5177.6542|5177.6542|5207.269|5207.269|5241.8196|5241.8196|5172.7184|5172.7184|13957040
1130972400000|2005-11-02 23:00:00|5254.1591|5254.1591|5338.0677|5338.0677|5347.9393|5347.9393|5254.1591|5254.1591|16313481
1131058800000|2005-11-03 23:00:00|5380.022|5380.022|5357.8109|5357.8109|5417.0405|5417.0405|5325.7282|5325.7282|15410729
1131318000000|2005-11-06 23:00:00|5323.2603|5323.2603|5313.3887|5313.3887|5352.8751|5352.8751|5276.3702|5276.3702|7511961
1131404400000|2005-11-07 23:00:00|5305.985|5305.985|5291.1776|5291.1776|5325.7282|5325.7282|5268.9665|5268.9665|10618963
1131490800000|2005-11-08 23:00:00|5308.4529|5308.4529|5281.306|5281.306|5335.5998|5335.5998|5281.306|5281.306|6872506
1131577200000|2005-11-09 23:00:00|5298.5813|5298.5813|5128.2962|5128.2962|5310.9208|5310.9208|5115.9567|5115.9567|15596174
1131663600000|2005-11-10 23:00:00|5170.2505|5170.2505|5138.1678|5138.1678|5182.59|5182.59|5078.9382|5078.9382|10200470
1131922800000|2005-11-13 23:00:00|5140.6357|5140.6357|5231.948|5231.948|5264.0307|5264.0307|5128.2962|5128.2962|11917180
1132009200000|2005-11-14 23:00:00|5246.7554|5246.7554|5298.5813|5298.5813|5301.0492|5301.0492|5227.0122|5227.0122|8385493
1132095600000|2005-11-15 23:00:00|5227.0122|5227.0122|5229.4801|5229.4801|5251.6912|5251.6912|5155.4431|5155.4431|12038149
1132182000000|2005-11-16 23:00:00|5249.2233|5249.2233|5281.306|5281.306|5328.1961|5328.1961|5249.2233|5249.2233|8704007
1132268400000|2005-11-17 23:00:00|5298.5813|5298.5813|5325.7282|5325.7282|5357.8109|5357.8109|5266.4986|5266.4986|11980647
1132527600000|2005-11-20 23:00:00|5352.8751|5352.8751|5407.1689|5407.1689|5434.3158|5434.3158|5347.9393|5347.9393|9344211
1132614000000|2005-11-21 23:00:00|5444.1874|5444.1874|5500.9491|5500.9491|5503.417|5503.417|5409.6368|5409.6368|11023829
1132700400000|2005-11-22 23:00:00|5528.096|5528.096|5468.8664|5468.8664|5533.0318|5533.0318|5451.5911|5451.5911|10061967
1132786800000|2005-11-23 23:00:00|5417.0405|5417.0405|5372.6183|5372.6183|5426.9121|5426.9121|5345.4714|5345.4714|5835746
1132873200000|2005-11-24 23:00:00|5380.022|5380.022|5389.8936|5389.8936|5394.8294|5394.8294|5347.9393|5347.9393|4251294
1133132400000|2005-11-27 23:00:00|5417.0405|5417.0405|5298.5813|5298.5813|5424.4442|5424.4442|5298.5813|5298.5813|12244997
1133218800000|2005-11-28 23:00:00|5239.3517|5239.3517|5271.4344|5271.4344|5303.5171|5303.5171|5227.0122|5227.0122|11551675
1133305200000|2005-11-29 23:00:00|5244.2875|5244.2875|5241.8196|5241.8196|5266.4986|5266.4986|5212.2048|5212.2048|17014883
1133391600000|2005-11-30 23:00:00|5271.4344|5271.4344|5372.6183|5372.6183|5375.0862|5375.0862|5266.4986|5266.4986|9745034
1133478000000|2005-12-01 23:00:00|5392.3615|5392.3615|5404.701|5404.701|5421.9763|5421.9763|5382.4899|5382.4899|6494161
1133737200000|2005-12-04 23:00:00|5426.9121|5426.9121|5421.9763|5421.9763|5429.38|5429.38|5392.3615|5392.3615|6881984
1133823600000|2005-12-05 23:00:00|5419.5084|5419.5084|5394.8294|5394.8294|5439.2516|5439.2516|5394.8294|5394.8294|7594035
1133910000000|2005-12-06 23:00:00|5414.5726|5414.5726|5350.4072|5350.4072|5439.2516|5439.2516|5335.5998|5335.5998|9397969
1133996400000|2005-12-07 23:00:00|5320.7924|5320.7924|5409.6368|5409.6368|5409.6368|5409.6368|5293.6455|5293.6455|9092613
1134082800000|2005-12-08 23:00:00|5409.6368|5409.6368|5355.343|5355.343|5417.0405|5417.0405|5318.3245|5318.3245|8791600
1134342000000|2005-12-11 23:00:00|5365.2146|5365.2146|5288.7097|5288.7097|5384.9578|5384.9578|5283.7739|5283.7739|9286907
1134428400000|2005-12-12 23:00:00|5301.0492|5301.0492|5384.9578|5384.9578|5402.2331|5402.2331|5298.5813|5298.5813|9754163
1134514800000|2005-12-13 23:00:00|5350.4072|5350.4072|5389.8936|5389.8936|5412.1047|5412.1047|5350.4072|5350.4072|8836946
1134601200000|2005-12-14 23:00:00|5397.2973|5397.2973|5340.5356|5340.5356|5412.1047|5412.1047|5303.5171|5303.5171|11160079
1134687600000|2005-12-15 23:00:00|5323.2603|5323.2603|5313.3887|5313.3887|5409.6368|5409.6368|5313.3887|5313.3887|17098091
1134946800000|2005-12-18 23:00:00|5283.7739|5283.7739|5276.3702|5276.3702|5310.9208|5310.9208|5244.2875|5244.2875|10394606
1135033200000|2005-12-19 23:00:00|5268.9665|5268.9665|5281.306|5281.306|5308.4529|5308.4529|5236.8838|5236.8838|12221755
1135119600000|2005-12-20 23:00:00|5315.8566|5315.8566|5315.8566|5315.8566|5362.7467|5362.7467|5296.1134|5296.1134|8855528
1135206000000|2005-12-21 23:00:00|5308.4529|5308.4529|5305.985|5305.985|5347.9393|5347.9393|5286.2418|5286.2418|5472689
1135292400000|2005-12-22 23:00:00|5338.0677|5338.0677|5296.1134|5296.1134|5355.343|5355.343|5283.7739|5283.7739|3045832
1135638000000|2005-12-26 23:00:00|5281.306|5281.306|5278.8381|5278.8381|5318.3245|5318.3245|5278.8381|5278.8381|3534802
1135724400000|2005-12-27 23:00:00|5249.2233|5249.2233|5271.4344|5271.4344|5273.9023|5273.9023|5231.948|5231.948|4789363
1135810800000|2005-12-28 23:00:00|5256.627|5256.627|5281.306|5281.306|5325.7282|5325.7282|5256.627|5256.627|4413497
1135897200000|2005-12-29 23:00:00|5261.5628|5261.5628|5236.8838|5236.8838|5271.4344|5271.4344|5197.3974|5197.3974|5940836
1136156400000|2006-01-01 23:00:00|5276.3702|5276.3702|5276.3702|5276.3702|5291.1776|5291.1776|5261.5628|5261.5628|2166303
1136242800000|2006-01-02 23:00:00|5303.5171|5303.5171|5318.3245|5318.3245|5352.8751|5352.8751|5293.6455|5293.6455|10314498
1136329200000|2006-01-03 23:00:00|5355.343|5355.343|5301.0492|5301.0492|5355.343|5355.343|5286.2418|5286.2418|10293541
1136415600000|2006-01-04 23:00:00|5315.8566|5315.8566|5288.7097|5288.7097|5345.4714|5345.4714|5273.9023|5273.9023|9876514
1136502000000|2006-01-05 23:00:00|5286.2418|5286.2418|5355.343|5355.343|5355.343|5355.343|5286.2418|5286.2418|9776648
1136761200000|2006-01-08 23:00:00|5404.701|5404.701|5399.7652|5399.7652|5449.1232|5449.1232|5389.8936|5389.8936|13888873
1136847600000|2006-01-09 23:00:00|5394.8294|5394.8294|5399.7652|5399.7652|5421.9763|5421.9763|5365.2146|5365.2146|7947923
1136934000000|2006-01-10 23:00:00|5429.38|5429.38|5409.6368|5409.6368|5446.6553|5446.6553|5355.343|5355.343|10119506
1137020400000|2006-01-11 23:00:00|5439.2516|5439.2516|5505.8849|5505.8849|5530.5639|5530.5639|5424.4442|5424.4442|12109364
1137106800000|2006-01-12 23:00:00|5466.3985|5466.3985|5476.2701|5476.2701|5478.738|5478.738|5429.38|5429.38|10937088
1137366000000|2006-01-15 23:00:00|5493.5454|5493.5454|5515.7565|5515.7565|5552.775|5552.775|5488.6096|5488.6096|6940994
1137452400000|2006-01-16 23:00:00|5505.8849|5505.8849|5505.8849|5505.8849|5535.4997|5535.4997|5466.3985|5466.3985|9368621
1137538800000|2006-01-17 23:00:00|5466.3985|5466.3985|5429.38|5429.38|5488.6096|5488.6096|5426.9121|5426.9121|14182722
1137625200000|2006-01-18 23:00:00|5429.38|5429.38|5454.059|5454.059|5454.059|5454.059|5375.0862|5375.0862|11023728
1137711600000|2006-01-19 23:00:00|5478.738|5478.738|5429.38|5429.38|5547.8392|5547.8392|5429.38|5429.38|12703201
1137970800000|2006-01-22 23:00:00|5424.4442|5424.4442|5404.701|5404.701|5444.1874|5444.1874|5375.0862|5375.0862|12731508
1138057200000|2006-01-23 23:00:00|5404.701|5404.701|5402.2331|5402.2331|5454.059|5454.059|5365.2146|5365.2146|11763843
1138143600000|2006-01-24 23:00:00|5421.9763|5421.9763|5421.9763|5421.9763|5466.3985|5466.3985|5389.8936|5389.8936|11599076
1138230000000|2006-01-25 23:00:00|5352.8751|5352.8751|5439.2516|5439.2516|5446.6553|5446.6553|5335.5998|5335.5998|18269557
1138316400000|2006-01-26 23:00:00|5478.738|5478.738|5577.454|5577.454|5584.8577|5584.8577|5471.3343|5471.3343|14262202
1138575600000|2006-01-29 23:00:00|5582.3898|5582.3898|5621.8762|5621.8762|5656.4268|5656.4268|5579.9219|5579.9219|10825150
1138662000000|2006-01-30 23:00:00|5663.8305|5663.8305|5607.0688|5607.0688|5740.3354|5740.3354|5592.2614|5592.2614|18003521
1138748400000|2006-01-31 23:00:00|5614.4725|5614.4725|5629.2799|5629.2799|5629.2799|5629.2799|5565.1145|5565.1145|10135755
1138834800000|2006-02-01 23:00:00|5584.8577|5584.8577|5471.3343|5471.3343|5604.6009|5604.6009|5471.3343|5471.3343|11512233
1138921200000|2006-02-02 23:00:00|5466.3985|5466.3985|5503.417|5503.417|5513.2886|5513.2886|5446.6553|5446.6553|9303221
1139180400000|2006-02-05 23:00:00|5520.6923|5520.6923|5523.1602|5523.1602|5555.2429|5555.2429|5493.5454|5493.5454|7372320
1139266800000|2006-02-06 23:00:00|5515.7565|5515.7565|5456.5269|5456.5269|5523.1602|5523.1602|5429.38|5429.38|11560286
1139353200000|2006-02-07 23:00:00|5355.343|5355.343|5328.1961|5328.1961|5382.4899|5382.4899|5325.7282|5325.7282|16243539
1139439600000|2006-02-08 23:00:00|5370.1504|5370.1504|5409.6368|5409.6368|5436.7837|5436.7837|5365.2146|5365.2146|11573605
1139526000000|2006-02-09 23:00:00|5370.1504|5370.1504|5291.1776|5291.1776|5394.8294|5394.8294|5291.1776|5291.1776|12617290
1139785200000|2006-02-12 23:00:00|5305.985|5305.985|5377.5541|5377.5541|5377.5541|5377.5541|5293.6455|5293.6455|10150690
1139871600000|2006-02-13 23:00:00|5355.343|5355.343|5313.3887|5313.3887|5382.4899|5382.4899|5281.306|5281.306|10479589
1139958000000|2006-02-14 23:00:00|5256.627|5256.627|5291.1776|5291.1776|5355.343|5355.343|5189.9937|5189.9937|17681923
1140044400000|2006-02-15 23:00:00|5268.9665|5268.9665|5301.0492|5301.0492|5301.0492|5301.0492|5249.2233|5249.2233|9662960
1140130800000|2006-02-16 23:00:00|5305.985|5305.985|5333.1319|5333.1319|5352.8751|5352.8751|5264.0307|5264.0307|10080416
1140390000000|2006-02-19 23:00:00|5367.6825|5367.6825|5360.2788|5360.2788|5397.2973|5397.2973|5335.5998|5335.5998|5935532
1140476400000|2006-02-20 23:00:00|5392.3615|5392.3615|5355.343|5355.343|5409.6368|5409.6368|5333.1319|5333.1319|10648389
1140562800000|2006-02-21 23:00:00|5333.1319|5333.1319|5305.985|5305.985|5350.4072|5350.4072|5286.2418|5286.2418|11715632
1140649200000|2006-02-22 23:00:00|5288.7097|5288.7097|5293.6455|5293.6455|5301.0492|5301.0492|5239.3517|5239.3517|13089809
1140735600000|2006-02-23 23:00:00|5293.6455|5293.6455|5308.4529|5308.4529|5325.7282|5325.7282|5244.2875|5244.2875|10027071
1140994800000|2006-02-26 23:00:00|5325.7282|5325.7282|5301.0492|5301.0492|5338.0677|5338.0677|5271.4344|5271.4344|7792062
1141081200000|2006-02-27 23:00:00|5310.9208|5310.9208|5207.269|5207.269|5310.9208|5310.9208|5207.269|5207.269|10085753
1141167600000|2006-02-28 23:00:00|5222.0764|5222.0764|5249.2233|5249.2233|5266.4986|5266.4986|5197.3974|5197.3974|10488188
1141254000000|2006-03-01 23:00:00|5281.306|5281.306|5204.8011|5204.8011|5281.306|5281.306|5175.1863|5175.1863|12624482
1141340400000|2006-03-02 23:00:00|5256.627|5256.627|5185.0579|5185.0579|5293.6455|5293.6455|5160.3789|5160.3789|13417233
1141599600000|2006-03-05 23:00:00|5234.4159|5234.4159|5157.911|5157.911|5256.627|5256.627|5128.2962|5128.2962|11883325
1141686000000|2006-03-06 23:00:00|5135.6999|5135.6999|5157.911|5157.911|5175.1863|5175.1863|5088.8098|5088.8098|14570671
1141772400000|2006-03-07 23:00:00|5138.1678|5138.1678|5155.4431|5155.4431|5160.3789|5160.3789|5076.4703|5076.4703|15775930
1141858800000|2006-03-08 23:00:00|5182.59|5182.59|5157.911|5157.911|5189.9937|5189.9937|5118.4246|5118.4246|11162664
1141945200000|2006-03-09 23:00:00|5128.2962|5128.2962|5204.8011|5204.8011|5204.8011|5204.8011|5123.3604|5123.3604|10430617
1142204400000|2006-03-12 23:00:00|5236.8838|5236.8838|5249.2233|5249.2233|5259.0949|5259.0949|5187.5258|5187.5258|7730463
1142290800000|2006-03-13 23:00:00|5236.8838|5236.8838|5266.4986|5266.4986|5281.306|5281.306|5234.4159|5234.4159|6251310
1142377200000|2006-03-14 23:00:00|5305.985|5305.985|5305.985|5305.985|5328.1961|5328.1961|5288.7097|5288.7097|9196409
1142463600000|2006-03-15 23:00:00|5293.6455|5293.6455|5254.1591|5254.1591|5303.5171|5303.5171|5246.7554|5246.7554|8095388
1142550000000|2006-03-16 23:00:00|5283.7739|5283.7739|5283.7739|5283.7739|5367.6825|5367.6825|5259.0949|5259.0949|14581336
1142809200000|2006-03-19 23:00:00|5291.1776|5291.1776|5259.0949|5259.0949|5320.7924|5320.7924|5251.6912|5251.6912|7056999
1142895600000|2006-03-20 23:00:00|5231.948|5231.948|5204.8011|5204.8011|5231.948|5231.948|5182.59|5182.59|11191839
1142982000000|2006-03-21 23:00:00|5182.59|5182.59|5244.2875|5244.2875|5249.2233|5249.2233|5162.8468|5162.8468|11782389
1143068400000|2006-03-22 23:00:00|5244.2875|5244.2875|5241.8196|5241.8196|5268.9665|5268.9665|5217.1406|5217.1406|7751541
1143154800000|2006-03-23 23:00:00|5259.0949|5259.0949|5330.664|5330.664|5350.4072|5350.4072|5259.0949|5259.0949|12498654
1143410400000|2006-03-26 22:00:00|5330.664|5330.664|5305.985|5305.985|5362.7467|5362.7467|5301.0492|5301.0492|8192341
1143496800000|2006-03-27 22:00:00|5310.9208|5310.9208|5338.0677|5338.0677|5347.9393|5347.9393|5305.985|5305.985|10574135
1143583200000|2006-03-28 22:00:00|5328.1961|5328.1961|5360.2788|5360.2788|5399.7652|5399.7652|5318.3245|5318.3245|10566736
1143669600000|2006-03-29 22:00:00|5402.2331|5402.2331|5434.3158|5434.3158|5454.059|5454.059|5377.5541|5377.5541|9347360
1143756000000|2006-03-30 22:00:00|5412.1047|5412.1047|5372.6183|5372.6183|5463.9306|5463.9306|5362.7467|5362.7467|9168868
1144015200000|2006-04-02 22:00:00|5404.701|5404.701|5429.38|5429.38|5444.1874|5444.1874|5380.022|5380.022|8770991
1144101600000|2006-04-03 22:00:00|5387.4257|5387.4257|5333.1319|5333.1319|5412.1047|5412.1047|5333.1319|5333.1319|9737773
1144188000000|2006-04-04 22:00:00|5335.5998|5335.5998|5387.4257|5387.4257|5389.8936|5389.8936|5315.8566|5315.8566|8858726
1144274400000|2006-04-05 22:00:00|5419.5084|5419.5084|5404.701|5404.701|5444.1874|5444.1874|5392.3615|5392.3615|10715916
1144360800000|2006-04-06 22:00:00|5426.9121|5426.9121|5451.5911|5451.5911|5565.1145|5565.1145|5421.9763|5421.9763|19534685
1144620000000|2006-04-09 22:00:00|5454.059|5454.059|5520.6923|5520.6923|5535.4997|5535.4997|5444.1874|5444.1874|8393002
1144706400000|2006-04-10 22:00:00|5520.6923|5520.6923|5468.8664|5468.8664|5592.2614|5592.2614|5466.3985|5466.3985|14402937
1144792800000|2006-04-11 22:00:00|5476.2701|5476.2701|5446.6553|5446.6553|5498.4812|5498.4812|5419.5084|5419.5084|10094278
1144879200000|2006-04-12 22:00:00|5444.1874|5444.1874|5444.1874|5444.1874|5458.9948|5458.9948|5387.4257|5387.4257|6777045
1145311200000|2006-04-17 22:00:00|5456.5269|5456.5269|5500.9491|5500.9491|5535.4997|5535.4997|5456.5269|5456.5269|9995668
1145397600000|2006-04-18 22:00:00|5555.2429|5555.2429|5540.4355|5540.4355|5572.5182|5572.5182|5466.3985|5466.3985|9673921
1145484000000|2006-04-19 22:00:00|5565.1145|5565.1145|5523.1602|5523.1602|5602.133|5602.133|5493.5454|5493.5454|12452356
1145570400000|2006-04-20 22:00:00|5530.5639|5530.5639|5597.1972|5597.1972|5597.1972|5597.1972|5530.5639|5530.5639|12256849
1145829600000|2006-04-23 22:00:00|5607.0688|5607.0688|5636.6836|5636.6836|5668.7663|5668.7663|5599.6651|5599.6651|10384513
1145916000000|2006-04-24 22:00:00|5626.812|5626.812|5577.454|5577.454|5661.3626|5661.3626|5567.5824|5567.5824|10215154
1146002400000|2006-04-25 22:00:00|5602.133|5602.133|5550.3071|5550.3071|5602.133|5602.133|5537.9676|5537.9676|9085801
1146088800000|2006-04-26 22:00:00|5515.7565|5515.7565|5483.6738|5483.6738|5518.2244|5518.2244|5404.701|5404.701|14323039
1146175200000|2006-04-27 22:00:00|5444.1874|5444.1874|5409.6368|5409.6368|5471.3343|5471.3343|5389.8936|5389.8936|9550237
1146520800000|2006-05-01 22:00:00|5441.7195|5441.7195|5468.8664|5468.8664|5510.8207|5510.8207|5436.7837|5436.7837|8577296
1146607200000|2006-05-02 22:00:00|5500.9491|5500.9491|5397.2973|5397.2973|5525.6281|5525.6281|5389.8936|5389.8936|11349799
1146693600000|2006-05-03 22:00:00|5434.3158|5434.3158|5488.6096|5488.6096|5515.7565|5515.7565|5392.3615|5392.3615|14069654
1146780000000|2006-05-04 22:00:00|5515.7565|5515.7565|5574.9861|5574.9861|5587.3256|5587.3256|5471.3343|5471.3343|10695206
1147039200000|2006-05-07 22:00:00|5594.7293|5594.7293|5515.7565|5515.7565|5636.6836|5636.6836|5493.5454|5493.5454|10547339
1147125600000|2006-05-08 22:00:00|5550.3071|5550.3071|5560.1787|5560.1787|5560.1787|5560.1787|5513.2886|5513.2886|7383629
1147212000000|2006-05-09 22:00:00|5545.3713|5545.3713|5481.2059|5481.2059|5567.5824|5567.5824|5481.2059|5481.2059|9077746
1147298400000|2006-05-10 22:00:00|5525.6281|5525.6281|5523.1602|5523.1602|5589.7935|5589.7935|5523.1602|5523.1602|15018947
1147384800000|2006-05-11 22:00:00|5486.1417|5486.1417|5407.1689|5407.1689|5515.7565|5515.7565|5407.1689|5407.1689|38186587
1147644000000|2006-05-14 22:00:00|5404.701|5404.701|5301.0492|5301.0492|5436.7837|5436.7837|5301.0492|5301.0492|29803610
1147730400000|2006-05-15 22:00:00|5308.4529|5308.4529|5347.9393|5347.9393|5365.2146|5365.2146|5266.4986|5266.4986|21501807
1147816800000|2006-05-16 22:00:00|5362.7467|5362.7467|5182.59|5182.59|5417.0405|5417.0405|5182.59|5182.59|18358361
1147903200000|2006-05-17 22:00:00|5145|5145|5115|5115|5180|5180|5000|5000|14067113
1147989600000|2006-05-18 22:00:00|5135|5135|5110|5110|5180|5180|5040|5040|14531729
1148248800000|2006-05-21 22:00:00|5100|5100|4985|4985|5100|5100|4941|4941|16415291
1148335200000|2006-05-22 22:00:00|5060|5060|5090|5090|5140|5140|5010|5010|18686892
1148421600000|2006-05-23 22:00:00|5040|5040|4975|4975|5075|5075|4951|4951|15997401
1148508000000|2006-05-24 22:00:00|4970|4970|5080|5080|5095|5095|4865|4865|15255397
1148594400000|2006-05-25 22:00:00|5140|5140|5180|5180|5180|5180|5095|5095|15722697
1148853600000|2006-05-28 22:00:00|5155|5155|5165|5165|5195|5195|5115|5115|3320681
1148940000000|2006-05-29 22:00:00|5145|5145|5035|5035|5170|5170|5020|5020|13126281
1149026400000|2006-05-30 22:00:00|4975|4975|5060|5060|5095|5095|4951|4951|16290263
1149112800000|2006-05-31 22:00:00|5070|5070|5105|5105|5120|5120|4995|4995|11456737
1149199200000|2006-06-01 22:00:00|5150|5150|5070|5070|5170|5170|5015|5015|10645565
1149458400000|2006-06-04 22:00:00|5075|5075|5075|5075|5145|5145|5030|5030|7625789
1149544800000|2006-06-05 22:00:00|5000|5000|4950|4950|5045|5045|4925|4925|12677985
1149631200000|2006-06-06 22:00:00|4975|4975|4940|4940|4998|4998|4900|4900|11622445
1149717600000|2006-06-07 22:00:00|4835|4835|4752|4752|4858|4858|4752|4752|22190684
1149804000000|2006-06-08 22:00:00|4830|4830|4842|4842|4869|4869|4790|4790|11604728
1150063200000|2006-06-11 22:00:00|4835|4835|4828|4828|4890|4890|4812|4812|8799487
1150149600000|2006-06-12 22:00:00|4720|4720|4699|4699|4775|4775|4680|4680|16190647
1150236000000|2006-06-13 22:00:00|4720|4720|4685|4685|4760|4760|4652|4652|12939307
1150322400000|2006-06-14 22:00:00|4710|4710|4844|4844|4855|4855|4710|4710|11865636
1150408800000|2006-06-15 22:00:00|4915|4915|4795|4795|4935|4935|4795|4795|30450866
1150668000000|2006-06-18 22:00:00|4809|4809|4785|4785|4873|4873|4753|4753|10504136
1150754400000|2006-06-19 22:00:00|4710|4710|4835|4835|4845|4845|4696|4696|10708724
1150840800000|2006-06-20 22:00:00|4836|4836|4841|4841|4845|4845|4725|4725|12557954
1150927200000|2006-06-21 22:00:00|4901|4901|4878|4878|4916|4916|4843|4843|9399901
1151013600000|2006-06-22 22:00:00|4900|4900|4996|4996|5030|5030|4883|4883|10862579
1151272800000|2006-06-25 22:00:00|5010|5010|4928|4928|5020|5020|4910|4910|13199721
1151359200000|2006-06-26 22:00:00|4997|4997|4925|4925|5025|5025|4916|4916|8834768
1151445600000|2006-06-27 22:00:00|4916|4916|4948|4948|4988|4988|4914|4914|7172332
1151532000000|2006-06-28 22:00:00|4997|4997|5015|5015|5040|5040|4967|4967|10954912
1151618400000|2006-06-29 22:00:00|5100|5100|5145|5145|5150|5150|5060|5060|11997909
1151877600000|2006-07-02 22:00:00|5140|5140|5175|5175|5190|5190|5115|5115|12254719
1151964000000|2006-07-03 22:00:00|5180|5180|5185|5185|5185|5185|5115|5115|3991434
1152050400000|2006-07-04 22:00:00|5160|5160|5105|5105|5165|5165|5105|5105|7056888
1152136800000|2006-07-05 22:00:00|5140|5140|5135|5135|5185|5185|5115|5115|15667570
1152223200000|2006-07-06 22:00:00|5130|5130|5180|5180|5235|5235|5100|5100|8424104
1152482400000|2006-07-09 22:00:00|5150|5150|5220|5220|5230|5230|5115|5115|6366229
1152568800000|2006-07-10 22:00:00|5185|5185|5170|5170|5260|5260|5155|5155|16596555
1152655200000|2006-07-11 22:00:00|5215|5215|5210|5210|5265|5265|5180|5180|9349417
1152741600000|2006-07-12 22:00:00|5180|5180|5160|5160|5200|5200|5110|5110|11936974
1152828000000|2006-07-13 22:00:00|5125|5125|5120|5120|5215|5215|5120|5120|10669094
1153087200000|2006-07-16 22:00:00|5155|5155|5050|5050|5155|5155|5010|5010|13425831
1153173600000|2006-07-17 22:00:00|5020|5020|5040|5040|5055|5055|4970|4970|11850002
1153260000000|2006-07-18 22:00:00|5025|5025|5105|5105|5115|5115|4971|4971|12141981
1153346400000|2006-07-19 22:00:00|5110|5110|5100|5100|5145|5145|5065|5065|5861168
1153432800000|2006-07-20 22:00:00|5055|5055|5050|5050|5095|5095|5015|5015|7369355
1153692000000|2006-07-23 22:00:00|5050|5050|5130|5130|5130|5130|5035|5035|6714338
1153778400000|2006-07-24 22:00:00|5150|5150|5175|5175|5230|5230|5125|5125|7747363
1153864800000|2006-07-25 22:00:00|5195|5195|5255|5255|5280|5280|5195|5195|10217142
1153951200000|2006-07-26 22:00:00|5295|5295|5345|5345|5370|5370|5290|5290|14084548
1154037600000|2006-07-27 22:00:00|5295|5295|5365|5365|5385|5385|5275|5275|6863413
1154296800000|2006-07-30 22:00:00|5365|5365|5325|5325|5380|5380|5325|5325|5513000
1154383200000|2006-07-31 22:00:00|5345|5345|5265|5265|5385|5385|5255|5255|6813141
1154469600000|2006-08-01 22:00:00|5295|5295|5240|5240|5325|5325|5215|5215|13421595
1154556000000|2006-08-02 22:00:00|5180|5180|5200|5200|5215|5215|5110|5110|15273575
1154642400000|2006-08-03 22:00:00|5210|5210|5240|5240|5250|5250|5145|5145|9986109
1154901600000|2006-08-06 22:00:00|5200|5200|5190|5190|5245|5245|5165|5165|7548682
1154988000000|2006-08-07 22:00:00|5230|5230|5195|5195|5245|5245|5150|5150|6967607
1155074400000|2006-08-08 22:00:00|5220|5220|5295|5295|5315|5315|5160|5160|8667577
1155160800000|2006-08-09 22:00:00|5260|5260|5260|5260|5285|5285|5200|5200|8254501
1155247200000|2006-08-10 22:00:00|5285|5285|5270|5270|5305|5305|5220|5220|5573159
1155506400000|2006-08-13 22:00:00|5300|5300|5305|5305|5325|5325|5255|5255|5990929
1155592800000|2006-08-14 22:00:00|5290|5290|5370|5370|5385|5385|5265|5265|8251537
1155679200000|2006-08-15 22:00:00|5380|5380|5365|5365|5400|5400|5305|5305|9200592
1155765600000|2006-08-16 22:00:00|5340|5340|5320|5320|5345|5345|5270|5270|8590871
1155852000000|2006-08-17 22:00:00|5305|5305|5295|5295|5350|5350|5285|5285|10912989
1156111200000|2006-08-20 22:00:00|5315|5315|5335|5335|5365|5365|5310|5310|5651300
1156197600000|2006-08-21 22:00:00|5365|5365|5380|5380|5385|5385|5305|5305|7868790
1156284000000|2006-08-22 22:00:00|5390|5390|5370|5370|5445|5445|5360|5360|8821569
1156370400000|2006-08-23 22:00:00|5390|5390|5395|5395|5440|5440|5350|5350|9004730
1156456800000|2006-08-24 22:00:00|5430|5430|5410|5410|5450|5450|5385|5385|6329386
1156716000000|2006-08-27 22:00:00|5405|5405|5425|5425|5430|5430|5350|5350|4720788
1156802400000|2006-08-28 22:00:00|5400|5400|5370|5370|5430|5430|5325|5325|9842672
1156888800000|2006-08-29 22:00:00|5380|5380|5335|5335|5385|5385|5320|5320|8987129
1156975200000|2006-08-30 22:00:00|5340|5340|5270|5270|5365|5365|5255|5255|11870368
1157061600000|2006-08-31 22:00:00|5295|5295|5280|5280|5310|5310|5245|5245|6780904
1157320800000|2006-09-03 22:00:00|5290|5290|5275|5275|5290|5290|5245|5245|6097435
1157407200000|2006-09-04 22:00:00|5280|5280|5280|5280|5310|5310|5245|5245|7866395
1157493600000|2006-09-05 22:00:00|5295|5295|5165|5165|5310|5310|5165|5165|11802702
1157580000000|2006-09-06 22:00:00|5110|5110|5085|5085|5125|5125|5050|5050|14438510
1157666400000|2006-09-07 22:00:00|5105|5105|5100|5100|5120|5120|5045|5045|8458319
1157925600000|2006-09-10 22:00:00|5050|5050|5015|5015|5055|5055|4980|4980|12254507
1158012000000|2006-09-11 22:00:00|5015|5015|5035|5035|5045|5045|4955|4955|15065927
1158098400000|2006-09-12 22:00:00|5025|5025|5035|5035|5065|5065|4989|4989|13910146
1158184800000|2006-09-13 22:00:00|5055|5055|4992|4992|5085|5085|4976|4976|12635562
1158271200000|2006-09-14 22:00:00|4985|4985|4972|4972|5010|5010|4961|4961|30327155
1158530400000|2006-09-17 22:00:00|4982|4982|5005|5005|5025|5025|4973|4973|8225550
1158616800000|2006-09-18 22:00:00|5040|5040|5010|5010|5080|5080|5005|5005|13305087
1158703200000|2006-09-19 22:00:00|4974|4974|5060|5060|5085|5085|4964|4964|11533297
1158789600000|2006-09-20 22:00:00|5035|5035|5065|5065|5090|5090|5005|5005|10572832
1158876000000|2006-09-21 22:00:00|5050|5050|5020|5020|5105|5105|5005|5005|9611358
1159135200000|2006-09-24 22:00:00|5025|5025|4974|4974|5035|5035|4945|4945|11572324
1159221600000|2006-09-25 22:00:00|5020|5020|5095|5095|5100|5100|5010|5010|11642323
1159308000000|2006-09-26 22:00:00|5125|5125|5120|5120|5150|5150|5070|5070|11725016
1159394400000|2006-09-27 22:00:00|5165|5165|5195|5195|5225|5225|5155|5155|11921349
1159480800000|2006-09-28 22:00:00|5200|5200|5175|5175|5255|5255|5160|5160|9217909
1159740000000|2006-10-01 22:00:00|5200|5200|5155|5155|5235|5235|5155|5155|7750220
1159826400000|2006-10-02 22:00:00|5115|5115|5085|5085|5130|5130|5030|5030|10388070
1159912800000|2006-10-03 22:00:00|5025|5025|5055|5055|5090|5090|5010|5010|13027921
1159999200000|2006-10-04 22:00:00|5120|5120|5120|5120|5150|5150|5095|5095|8856423
1160085600000|2006-10-05 22:00:00|5130|5130|5130|5130|5150|5150|5095|5095|6190418
1160344800000|2006-10-08 22:00:00|5130|5130|5190|5190|5210|5210|5125|5125|5571738
1160431200000|2006-10-09 22:00:00|5180|5180|5195|5195|5220|5220|5150|5150|7399196
1160517600000|2006-10-10 22:00:00|5210|5210|5190|5190|5215|5215|5135|5135|8074809
1160604000000|2006-10-11 22:00:00|5180|5180|5225|5225|5225|5225|5125|5125|6790055
1160690400000|2006-10-12 22:00:00|5225|5225|5235|5235|5265|5265|5205|5205|8163966
1160949600000|2006-10-15 22:00:00|5250|5250|5275|5275|5285|5285|5230|5230|7347559
1161036000000|2006-10-16 22:00:00|5290|5290|5300|5300|5360|5360|5285|5285|11191535
1161122400000|2006-10-17 22:00:00|5325|5325|5320|5320|5355|5355|5280|5280|12805826
1161208800000|2006-10-18 22:00:00|5275|5275|5320|5320|5370|5370|5265|5265|12132854
1161295200000|2006-10-19 22:00:00|5350|5350|5370|5370|5385|5385|5330|5330|15780329
1161554400000|2006-10-22 22:00:00|5375|5375|5380|5380|5390|5390|5310|5310|7191281
1161640800000|2006-10-23 22:00:00|5375|5375|5390|5390|5400|5400|5350|5350|6823738
1161727200000|2006-10-24 22:00:00|5395|5395|5410|5410|5430|5430|5360|5360|8026966
1161813600000|2006-10-25 22:00:00|5450|5450|5425|5425|5480|5480|5400|5400|10481980
1161900000000|2006-10-26 22:00:00|5420|5420|5365|5365|5445|5445|5345|5345|6220544
1162162800000|2006-10-29 23:00:00|5310|5310|5335|5335|5340|5340|5290|5290|6054002
1162249200000|2006-10-30 23:00:00|5315|5315|5305|5305|5355|5355|5295|5295|7438210
1162335600000|2006-10-31 23:00:00|5325|5325|5330|5330|5360|5360|5295|5295|5503319
1162422000000|2006-11-01 23:00:00|5310|5310|5245|5245|5335|5335|5230|5230|8714302
1162508400000|2006-11-02 23:00:00|5270|5270|5310|5310|5345|5345|5235|5235|9341992
1162767600000|2006-11-05 23:00:00|5345|5345|5420|5420|5425|5425|5330|5330|7847091
1162854000000|2006-11-06 23:00:00|5430|5430|5440|5440|5470|5470|5420|5420|8543130
1162940400000|2006-11-07 23:00:00|5395|5395|5480|5480|5515|5515|5380|5380|8339789
1163026800000|2006-11-08 23:00:00|5510|5510|5565|5565|5585|5585|5505|5505|9870840
1163113200000|2006-11-09 23:00:00|5555|5555|5590|5590|5630|5630|5550|5550|10962591
1163372400000|2006-11-12 23:00:00|5590|5590|5570|5570|5615|5615|5560|5560|8399269
1163458800000|2006-11-13 23:00:00|5565|5565|5595|5595|5615|5615|5560|5560|10441301
1163545200000|2006-11-14 23:00:00|5620|5620|5625|5625|5640|5640|5595|5595|6494274
1163631600000|2006-11-15 23:00:00|5635|5635|5650|5650|5695|5695|5615|5615|9701461
1163718000000|2006-11-16 23:00:00|5480|5480|5445|5445|5505|5505|5420|5420|16227990
1163977200000|2006-11-19 23:00:00|5420|5420|5475|5475|5490|5490|5380|5380|7297920
1164063600000|2006-11-20 23:00:00|5470|5470|5485|5485|5525|5525|5460|5460|5739545
1164150000000|2006-11-21 23:00:00|5530|5530|5435|5435|5555|5555|5430|5430|9175730
1164236400000|2006-11-22 23:00:00|5470|5470|5450|5450|5480|5480|5380|5380|5847935
1164322800000|2006-11-23 23:00:00|5420|5420|5395|5395|5450|5450|5360|5360|7762218
1164582000000|2006-11-26 23:00:00|5400|5400|5345|5345|5440|5440|5345|5345|11328945
1164668400000|2006-11-27 23:00:00|5360|5360|5355|5355|5395|5395|5310|5310|8960395
1164754800000|2006-11-28 23:00:00|5385|5385|5430|5430|5435|5435|5325|5325|9563480
1164841200000|2006-11-29 23:00:00|5445|5445|5355|5355|5480|5480|5355|5355|10373185
1164927600000|2006-11-30 23:00:00|5385|5385|5265|5265|5395|5395|5230|5230|11830425
1165186800000|2006-12-03 23:00:00|5295|5295|5275|5275|5320|5320|5220|5220|9047438
1165273200000|2006-12-04 23:00:00|5310|5310|5380|5380|5410|5410|5290|5290|14306260
1165359600000|2006-12-05 23:00:00|5395|5395|5365|5365|5400|5400|5315|5315|8111664
1165446000000|2006-12-06 23:00:00|5340|5340|5390|5390|5405|5405|5335|5335|6829955
1165532400000|2006-12-07 23:00:00|5380|5380|5390|5390|5405|5405|5335|5335|6424696
1165791600000|2006-12-10 23:00:00|5410|5410|5445|5445|5445|5445|5375|5375|9056826
1165878000000|2006-12-11 23:00:00|5445|5445|5395|5395|5445|5445|5360|5360|10071493
1165964400000|2006-12-12 23:00:00|5395|5395|5445|5445|5455|5455|5370|5370|9386227
1166050800000|2006-12-13 23:00:00|5470|5470|5510|5510|5530|5530|5465|5465|10253106
1166137200000|2006-12-14 23:00:00|5550|5550|5570|5570|5595|5595|5510|5510|23899087
1166396400000|2006-12-17 23:00:00|5580|5580|5500|5500|5600|5600|5480|5480|15574059
1166482800000|2006-12-18 23:00:00|5450|5450|5450|5450|5490|5490|5415|5415|9656990
1166569200000|2006-12-19 23:00:00|5500|5500|5460|5460|5500|5500|5460|5460|8648230
1166655600000|2006-12-20 23:00:00|5440|5440|5450|5450|5465|5465|5395|5395|6498880
1166742000000|2006-12-21 23:00:00|5435|5435|5375|5375|5450|5450|5375|5375|4127820
1167174000000|2006-12-26 23:00:00|5430|5430|5490|5490|5490|5490|5400|5400|4751814
1167260400000|2006-12-27 23:00:00|5500|5500|5470|5470|5510|5510|5455|5455|3609469
1167346800000|2006-12-28 23:00:00|5455|5455|5465|5465|5500|5500|5420|5420|4385840
1167692400000|2007-01-01 23:00:00|5490|5490|5515|5515|5520|5520|5485|5485|5359080
1167778800000|2007-01-02 23:00:00|5520|5520|5455|5455|5545|5545|5450|5450|9971936
1167865200000|2007-01-03 23:00:00|5400|5400|5345|5345|5415|5415|5310|5310|14420260
1167951600000|2007-01-04 23:00:00|5305|5305|5275|5275|5325|5325|5250|5250|10732958
1168210800000|2007-01-07 23:00:00|5320|5320|5250|5250|5330|5330|5250|5250|9802522
1168297200000|2007-01-08 23:00:00|5265|5265|5185|5185|5270|5270|5165|5165|18443899
1168383600000|2007-01-09 23:00:00|5160|5160|5125|5125|5195|5195|5110|5110|14412259
1168470000000|2007-01-10 23:00:00|5140|5140|5215|5215|5215|5215|5110|5110|14282218
1168556400000|2007-01-11 23:00:00|5185|5185|5220|5220|5255|5255|5170|5170|12205363
1168815600000|2007-01-14 23:00:00|5280|5280|5240|5240|5315|5315|5230|5230|9780185
1168902000000|2007-01-15 23:00:00|5260|5260|5170|5170|5265|5265|5170|5170|8709250
1168988400000|2007-01-16 23:00:00|5180|5180|5155|5155|5210|5210|5100|5100|11721349
1169074800000|2007-01-17 23:00:00|5210|5210|5140|5140|5230|5230|5120|5120|12921225
1169161200000|2007-01-18 23:00:00|5130|5130|5195|5195|5210|5210|5080|5080|12753220
1169420400000|2007-01-21 23:00:00|5235|5235|5165|5165|5250|5250|5160|5160|9718236
1169506800000|2007-01-22 23:00:00|5165|5165|5205|5205|5215|5215|5140|5140|8018472
1169593200000|2007-01-23 23:00:00|5250|5250|5230|5230|5280|5280|5225|5225|11191031
1169679600000|2007-01-24 23:00:00|5250|5250|5195|5195|5260|5260|5170|5170|10564629
1169766000000|2007-01-25 23:00:00|5165|5165|5170|5170|5230|5230|5115|5115|11274096
1170025200000|2007-01-28 23:00:00|5195|5195|5165|5165|5200|5200|5135|5135|6497406
1170111600000|2007-01-29 23:00:00|5150|5150|5185|5185|5195|5195|5140|5140|8523169
1170198000000|2007-01-30 23:00:00|5230|5230|5180|5180|5240|5240|5175|5175|11506772
1170284400000|2007-01-31 23:00:00|5230|5230|5265|5265|5300|5300|5225|5225|12413072
1170370800000|2007-02-01 23:00:00|5290|5290|5265|5265|5305|5305|5250|5250|7870919
1170630000000|2007-02-04 23:00:00|5285|5285|5300|5300|5325|5325|5275|5275|7826438
1170716400000|2007-02-05 23:00:00|5310|5310|5275|5275|5315|5315|5255|5255|7353489
1170802800000|2007-02-06 23:00:00|5310|5310|5285|5285|5320|5320|5275|5275|7954487
1170889200000|2007-02-07 23:00:00|5290|5290|5230|5230|5295|5295|5225|5225|7656350
1170975600000|2007-02-08 23:00:00|5280|5280|5275|5275|5305|5305|5270|5270|8454448
1171234800000|2007-02-11 23:00:00|5245|5245|5210|5210|5250|5250|5190|5190|8379618
1171321200000|2007-02-12 23:00:00|5210|5210|5250|5250|5265|5265|5200|5200|7466523
1171407600000|2007-02-13 23:00:00|5325|5325|5325|5325|5360|5360|5310|5310|13824457
1171494000000|2007-02-14 23:00:00|5340|5340|5330|5330|5385|5385|5315|5315|8632415
1171580400000|2007-02-15 23:00:00|5315|5315|5335|5335|5350|5350|5310|5310|8121887
1171839600000|2007-02-18 23:00:00|5344|5344|5359|5359|5365|5365|5300|5300|5446998
1171926000000|2007-02-19 23:00:00|5332|5332|5278|5278|5344|5344|5250|5250|8149630
1172012400000|2007-02-20 23:00:00|5286|5286|5245|5245|5308|5308|5210|5210|9337222
1172098800000|2007-02-21 23:00:00|5255|5255|5249|5249|5300|5300|5243|5243|7961762
1172185200000|2007-02-22 23:00:00|5260|5260|5287|5287|5308|5308|5248|5248|9347232
1172444400000|2007-02-25 23:00:00|5307|5307|5366|5366|5395|5395|5300|5300|10890022
1172530800000|2007-02-26 23:00:00|5314|5314|5240|5240|5355|5355|5206|5206|19096143
1172617200000|2007-02-27 23:00:00|5150|5150|5102|5102|5239|5239|5102|5102|21747026
1172703600000|2007-02-28 23:00:00|5105|5105|5025|5025|5161|5161|4926|4926|28738636
1172790000000|2007-03-01 23:00:00|5059|5059|4990|4990|5059|5059|4970|4970|15354981
1173049200000|2007-03-04 23:00:00|4908|4908|4929|4929|4965|4965|4872|4872|16266957
1173135600000|2007-03-05 23:00:00|4953|4953|4942|4942|4985|4985|4910|4910|13771751
1173222000000|2007-03-06 23:00:00|4960|4960|4990|4990|5007|5007|4913|4913|12424762
1173308400000|2007-03-07 23:00:00|5035|5035|5035|5035|5065|5065|5009|5009|12182245
1173394800000|2007-03-08 23:00:00|5018|5018|5053|5053|5075|5075|4969|4969|12267435
1173654000000|2007-03-11 23:00:00|5078|5078|5003|5003|5079|5079|4980|4980|8453111
1173740400000|2007-03-12 23:00:00|5003|5003|4969|4969|5022|5022|4939|4939|9693606
1173826800000|2007-03-13 23:00:00|4925|4925|4859|4859|4949|4949|4852|4852|19246960
1173913200000|2007-03-14 23:00:00|4911|4911|4932|4932|4932|4932|4833|4833|13637410
1173999600000|2007-03-15 23:00:00|4920|4920|4910|4910|4967|4967|4881|4881|19746021
1174258800000|2007-03-18 23:00:00|4961|4961|4979|4979|4983|4983|4900|4900|9846528
1174345200000|2007-03-19 23:00:00|4960|4960|4985|4985|4990|4990|4924|4924|10431301
1174431600000|2007-03-20 23:00:00|4990|4990|4988|4988|5011|5011|4930|4930|8896324
1174518000000|2007-03-21 23:00:00|5044|5044|5100|5100|5124|5124|5020|5020|10628840
1174604400000|2007-03-22 23:00:00|5074|5074|5170|5170|5195|5195|5074|5074|11867224
1174860000000|2007-03-25 22:00:00|5193|5193|5135|5135|5233|5233|5106|5106|12151067
1174946400000|2007-03-26 22:00:00|5155|5155|5145|5145|5190|5190|5133|5133|7312170
1175032800000|2007-03-27 22:00:00|5168|5168|5191|5191|5240|5240|5164|5164|13509219
1175119200000|2007-03-28 22:00:00|5220|5220|5270|5270|5270|5270|5205|5205|7693464
1175205600000|2007-03-29 22:00:00|5264|5264|5245|5245|5299|5299|5231|5231|9637321
1175464800000|2007-04-01 22:00:00|5220|5220|5239|5239|5270|5270|5205|5205|9276479
1175551200000|2007-04-02 22:00:00|5274|5274|5275|5275|5284|5284|5220|5220|9847059
1175637600000|2007-04-03 22:00:00|5275|5275|5270|5270|5278|5278|5222|5222|10452775
1175724000000|2007-04-04 22:00:00|5265|5265|5269|5269|5299|5299|5245|5245|5346766
1176156000000|2007-04-09 22:00:00|5250|5250|5252|5252|5267|5267|5221|5221|8094541
1176242400000|2007-04-10 22:00:00|5243|5243|5287|5287|5333|5333|5243|5243|8300736
1176328800000|2007-04-11 22:00:00|5289|5289|5294|5294|5302|5302|5248|5248|9907297
1176415200000|2007-04-12 22:00:00|5330|5330|5368|5368|5394|5394|5318|5318|9008264
1176674400000|2007-04-15 22:00:00|5387|5387|5375|5375|5391|5391|5329|5329|8547261
1176760800000|2007-04-16 22:00:00|5370|5370|5430|5430|5450|5450|5337|5337|10570685
1176847200000|2007-04-17 22:00:00|5409|5409|5384|5384|5436|5436|5362|5362|11061152
1176933600000|2007-04-18 22:00:00|5322|5322|5334|5334|5356|5356|5292|5292|13662464
1177020000000|2007-04-19 22:00:00|5355|5355|5387|5387|5404|5404|5313|5313|14983462
1177279200000|2007-04-22 22:00:00|5411|5411|5430|5430|5444|5444|5373|5373|11633405
1177365600000|2007-04-23 22:00:00|5430|5430|5393|5393|5475|5475|5376|5376|10275547
1177452000000|2007-04-24 22:00:00|5370|5370|5435|5435|5440|5440|5370|5370|8773297
1177538400000|2007-04-25 22:00:00|5455|5455|5432|5432|5470|5470|5396|5396|11527398
1177624800000|2007-04-26 22:00:00|5410|5410|5420|5420|5447|5447|5379|5379|9270053
1177884000000|2007-04-29 22:00:00|5400|5400|5446|5446|5483|5483|5400|5400|7332138
1178056800000|2007-05-01 22:00:00|5457|5457|5500|5500|5510|5510|5447|5447|12089937
1178143200000|2007-05-02 22:00:00|5550|5550|5566|5566|5586|5586|5517|5517|11151504
1178229600000|2007-05-03 22:00:00|5575|5575|5575|5575|5598|5598|5503|5503|12253283
1178488800000|2007-05-06 22:00:00|5572|5572|5546|5546|5573|5573|5505|5505|6030641
1178575200000|2007-05-07 22:00:00|5544|5544|5480|5480|5548|5548|5459|5459|8201393
1178661600000|2007-05-08 22:00:00|5515|5515|5500|5500|5520|5520|5457|5457|8874855
1178748000000|2007-05-09 22:00:00|5515|5515|5524|5524|5554|5554|5497|5497|11822830
1178834400000|2007-05-10 22:00:00|5485|5485|5529|5529|5536|5536|5455|5455|11027398
1179093600000|2007-05-13 22:00:00|5540|5540|5543|5543|5547|5547|5487|5487|6545361
1179180000000|2007-05-14 22:00:00|5525|5525|5543|5543|5560|5560|5481|5481|9564636
1179266400000|2007-05-15 22:00:00|5525|5525|5462|5462|5555|5555|5462|5462|10228995
1179352800000|2007-05-16 22:00:00|5480|5480|5560|5560|5573|5573|5469|5469|7985275
1179439200000|2007-05-17 22:00:00|5495|5495|5619|5619|5634|5634|5480|5480|18908060
1179698400000|2007-05-20 22:00:00|5620|5620|5678|5678|5709|5709|5597|5597|12280212
1179784800000|2007-05-21 22:00:00|5680|5680|5656|5656|5710|5710|5631|5631|8944438
1179871200000|2007-05-22 22:00:00|5643|5643|5680|5680|5689|5689|5631|5631|7884255
1179957600000|2007-05-23 22:00:00|5650|5650|5624|5624|5692|5692|5618|5618|8125807
1180044000000|2007-05-24 22:00:00|5590|5590|5625|5625|5649|5649|5582|5582|7446415
1180303200000|2007-05-27 22:00:00|5630|5630|5625|5625|5650|5650|5583|5583|1400720
1180389600000|2007-05-28 22:00:00|5630|5630|5597|5597|5640|5640|5591|5591|6366609
1180476000000|2007-05-29 22:00:00|5550|5550|5552|5552|5582|5582|5501|5501|7932498
1180562400000|2007-05-30 22:00:00|5595|5595|5600|5600|5634|5634|5557|5557|9572909
1180648800000|2007-05-31 22:00:00|5613|5613|5660|5660|5663|5663|5580|5580|8181985
1180908000000|2007-06-03 22:00:00|5630|5630|5613|5613|5649|5649|5584|5584|7237848
1180994400000|2007-06-04 22:00:00|5645|5645|5600|5600|5656|5656|5579|5579|9615288
1181080800000|2007-06-05 22:00:00|5615|5615|5560|5560|5655|5655|5558|5558|12468533
1181167200000|2007-06-06 22:00:00|5589|5589|5550|5550|5626|5626|5533|5533|13105837
1181253600000|2007-06-07 22:00:00|5524|5524|5525|5525|5576|5576|5504|5504|13725898
1181512800000|2007-06-10 22:00:00|5535|5535|5542|5542|5552|5552|5485|5485|7935327
1181599200000|2007-06-11 22:00:00|5534|5534|5537|5537|5574|5574|5505|5505|11288241
1181685600000|2007-06-12 22:00:00|5515|5515|5597|5597|5620|5620|5494|5494|11841483
1181772000000|2007-06-13 22:00:00|5656|5656|5800|5800|5805|5805|5626|5626|18462144
1181858400000|2007-06-14 22:00:00|5820|5820|5886|5886|5911|5911|5810|5810|25743489
1182117600000|2007-06-17 22:00:00|5909|5909|5909|5909|5925|5925|5871|5871|9115673
1182204000000|2007-06-18 22:00:00|5909|5909|5895|5895|5950|5950|5880|5880|9680542
1182290400000|2007-06-19 22:00:00|5901|5901|5927|5927|6006|6006|5901|5901|13949282
1182376800000|2007-06-20 22:00:00|5869|5869|5910|5910|5954|5954|5845|5845|13100179
1182463200000|2007-06-21 22:00:00|5906|5906|5871|5871|5914|5914|5841|5841|10239075
1182722400000|2007-06-24 22:00:00|5815|5815|5850|5850|5863|5863|5800|5800|9517724
1182808800000|2007-06-25 22:00:00|5816|5816|5800|5800|5868|5868|5778|5778|10874111
1182895200000|2007-06-26 22:00:00|5760|5760|5746|5746|5794|5794|5725|5725|11099388
1182981600000|2007-06-27 22:00:00|5790|5790|5932|5932|5933|5933|5766|5766|13392240
1183068000000|2007-06-28 22:00:00|5955|5955|6026|6026|6031|6031|5932|5932|12461589
1183327200000|2007-07-01 22:00:00|5981|5981|6035|6035|6060|6060|5975|5975|8120690
1183413600000|2007-07-02 22:00:00|6075|6075|6032|6032|6092|6092|6025|6025|8585457
1183500000000|2007-07-03 22:00:00|6035|6035|6050|6050|6075|6075|6033|6033|5243924
1183586400000|2007-07-04 22:00:00|6071|6071|6023|6023|6100|6100|5995|5995|7793339
1183672800000|2007-07-05 22:00:00|6036|6036|6186|6186|6197|6197|6036|6036|10818878
1183932000000|2007-07-08 22:00:00|6185|6185|6226|6226|6235|6235|6168|6168|7981266
1184018400000|2007-07-09 22:00:00|6233|6233|6114|6114|6270|6270|6105|6105|11605643
1184104800000|2007-07-10 22:00:00|6055|6055|6055|6055|6105|6105|6012|6012|9541753
1184191200000|2007-07-11 22:00:00|6083|6083|6238|6238|6238|6238|6009|6009|12638960
1184277600000|2007-07-12 22:00:00|6280|6280|6305|6305|6340|6340|6246|6246|10076267
1184536800000|2007-07-15 22:00:00|6339|6339|6230|6230|6339|6339|6186|6186|9414186
1184623200000|2007-07-16 22:00:00|6184|6184|6162|6162|6212|6212|6101|6101|11112898
1184709600000|2007-07-17 22:00:00|6097|6097|6040|6040|6110|6110|6025|6025|10523286
1184796000000|2007-07-18 22:00:00|6090|6090|6114|6114|6137|6137|6036|6036|6672044
1184882400000|2007-07-19 22:00:00|6105|6105|5947|5947|6172|6172|5947|5947|11858719
1185141600000|2007-07-22 22:00:00|5905|5905|6055|6055|6060|6060|5905|5905|8651711
1185228000000|2007-07-23 22:00:00|6055|6055|5917|5917|6073|6073|5917|5917|10013161
1185314400000|2007-07-24 22:00:00|5893|5893|5796|5796|5930|5930|5757|5757|11663587
1185400800000|2007-07-25 22:00:00|5836|5836|5724|5724|5927|5927|5724|5724|14777290
1185487200000|2007-07-26 22:00:00|5668|5668|5667|5667|5790|5790|5600|5600|12487341
1185746400000|2007-07-29 22:00:00|5704|5704|5720|5720|5760|5760|5640|5640|10099027
1185832800000|2007-07-30 22:00:00|5777|5777|5828|5828|5840|5840|5744|5744|10437414
1185919200000|2007-07-31 22:00:00|5700|5700|5739|5739|5800|5800|5636|5636|13952902
1186005600000|2007-08-01 22:00:00|5700|5700|5606|5606|5725|5725|5559|5559|16622403
1186092000000|2007-08-02 22:00:00|5615|5615|5471|5471|5615|5615|5459|5459|11945100
1186351200000|2007-08-05 22:00:00|5400|5400|5361|5361|5440|5440|5330|5330|12613214
1186437600000|2007-08-06 22:00:00|5407|5407|5440|5440|5445|5445|5370|5370|11266717
1186524000000|2007-08-07 22:00:00|5478|5478|5595|5595|5620|5620|5457|5457|11926891
1186610400000|2007-08-08 22:00:00|5625|5625|5479|5479|5625|5625|5409|5409|12561050
1186696800000|2007-08-09 22:00:00|5375|5375|5309|5309|5442|5442|5280|5280|13059690
1186956000000|2007-08-12 22:00:00|5385|5385|5445|5445|5463|5463|5320|5320|8499190
1187042400000|2007-08-13 22:00:00|5381|5381|5351|5351|5483|5483|5320|5320|8536093
1187128800000|2007-08-14 22:00:00|5302|5302|5372|5372|5400|5400|5264|5264|8276117
1187215200000|2007-08-15 22:00:00|5261|5261|5144|5144|5275|5275|5144|5144|17023581
1187301600000|2007-08-16 22:00:00|5144|5144|5294|5294|5323|5323|5052|5052|20460695
1187560800000|2007-08-19 22:00:00|5325|5325|5268|5268|5355|5355|5260|5260|8226160
1187647200000|2007-08-20 22:00:00|5270|5270|5247|5247|5312|5312|5199|5199|9863424
1187733600000|2007-08-21 22:00:00|5270|5270|5329|5329|5350|5350|5264|5264|9471180
1187820000000|2007-08-22 22:00:00|5390|5390|5340|5340|5396|5396|5323|5323|9363273
1187906400000|2007-08-23 22:00:00|5305|5305|5414|5414|5445|5445|5305|5305|7807705
1188165600000|2007-08-26 22:00:00|5428|5428|5388|5388|5439|5439|5369|5369|3811862
1188252000000|2007-08-27 22:00:00|5400|5400|5256|5256|5409|5409|5241|5241|9708924
1188338400000|2007-08-28 22:00:00|5230|5230|5302|5302|5317|5317|5200|5200|7940557
1188424800000|2007-08-29 22:00:00|5352|5352|5428|5428|5475|5475|5349|5349|11537255
1188511200000|2007-08-30 22:00:00|5490|5490|5525|5525|5560|5560|5471|5471|10602201
1188770400000|2007-09-02 22:00:00|5529|5529|5483|5483|5529|5529|5442|5442|4699523
1188856800000|2007-09-03 22:00:00|5482|5482|5537|5537|5552|5552|5445|5445|7533878
1188943200000|2007-09-04 22:00:00|5548|5548|5473|5473|5660|5660|5462|5462|11522943
1189029600000|2007-09-05 22:00:00|5523|5523|5569|5569|5588|5588|5473|5473|10964907
1189116000000|2007-09-06 22:00:00|5569|5569|5442|5442|5632|5632|5417|5417|11045110
1189375200000|2007-09-09 22:00:00|5462|5462|5454|5454|5505|5505|5404|5404|8481104
1189461600000|2007-09-10 22:00:00|5528|5528|5538|5538|5562|5562|5499|5499|8271220
1189548000000|2007-09-11 22:00:00|5580|5580|5580|5580|5601|5601|5516|5516|6540932
1189634400000|2007-09-12 22:00:00|5595|5595|5653|5653|5676|5676|5572|5572|8579209
1189720800000|2007-09-13 22:00:00|5637|5637|5627|5627|5648|5648|5580|5580|7269504
1189980000000|2007-09-16 22:00:00|5601|5601|5569|5569|5624|5624|5550|5550|8079929
1190066400000|2007-09-17 22:00:00|5560|5560|5672|5672|5676|5676|5512|5512|8904680
1190152800000|2007-09-18 22:00:00|5785|5785|5849|5849|5877|5877|5748|5748|11915192
1190239200000|2007-09-19 22:00:00|5818|5818|5824|5824|5850|5850|5777|5777|6777508
1190325600000|2007-09-20 22:00:00|5828|5828|5810|5810|5870|5870|5785|5785|13900490
1190584800000|2007-09-23 22:00:00|5769|5769|5809|5809|5848|5848|5759|5759|8124040
1190671200000|2007-09-24 22:00:00|5765|5765|5718|5718|5775|5775|5685|5685|11123979
1190757600000|2007-09-25 22:00:00|5730|5730|5744|5744|5800|5800|5727|5727|7668120
1190844000000|2007-09-26 22:00:00|5786|5786|5750|5750|5795|5795|5731|5731|8208462
1190930400000|2007-09-27 22:00:00|5769|5769|5702|5702|5769|5769|5654|5654|9807520
1191189600000|2007-09-30 22:00:00|5646|5646|5657|5657|5683|5683|5609|5609|11135312
1191276000000|2007-10-01 22:00:00|5699|5699|5567|5567|5699|5699|5544|5544|14087486
1191362400000|2007-10-02 22:00:00|5576|5576|5494|5494|5581|5581|5450|5450|10831376
1191448800000|2007-10-03 22:00:00|5470|5470|5482|5482|5511|5511|5435|5435|9685598
1191535200000|2007-10-04 22:00:00|5500|5500|5495|5495|5544|5544|5457|5457|9045672
1191794400000|2007-10-07 22:00:00|5500|5500|5468|5468|5507|5507|5454|5454|4896867
1191880800000|2007-10-08 22:00:00|5471|5471|5515|5515|5528|5528|5448|5448|7991240
1191967200000|2007-10-09 22:00:00|5506|5506|5485|5485|5509|5509|5426|5426|8743143
1192053600000|2007-10-10 22:00:00|5507|5507|5530|5530|5543|5543|5485|5485|14019742
1192140000000|2007-10-11 22:00:00|5494|5494|5559|5559|5563|5563|5465|5465|12897114
1192399200000|2007-10-14 22:00:00|5575|5575|5643|5643|5700|5700|5572|5572|14733659
1192485600000|2007-10-15 22:00:00|5642|5642|5720|5720|5740|5740|5621|5621|14974937
1192572000000|2007-10-16 22:00:00|5724|5724|5701|5701|5724|5724|5652|5652|10454938
1192658400000|2007-10-17 22:00:00|5698|5698|5623|5623|5715|5715|5600|5600|10088265
1192744800000|2007-10-18 22:00:00|5612|5612|5586|5586|5660|5660|5560|5560|10732194
1193004000000|2007-10-21 22:00:00|5517|5517|5501|5501|5524|5524|5464|5464|9307821
1193090400000|2007-10-22 22:00:00|5525|5525|5463|5463|5538|5538|5441|5441|10329942
1193176800000|2007-10-23 22:00:00|5451|5451|5453|5453|5517|5517|5412|5412|8141148
1193263200000|2007-10-24 22:00:00|5510|5510|5415|5415|5510|5510|5377|5377|12625231
1193349600000|2007-10-25 22:00:00|5437|5437|5536|5536|5557|5557|5437|5437|11559412
1193612400000|2007-10-28 23:00:00|5600|5600|5600|5600|5666|5666|5589|5589|10960368
1193698800000|2007-10-29 23:00:00|5601|5601|5567|5567|5625|5625|5549|5549|8470264
1193785200000|2007-10-30 23:00:00|5518|5518|5565|5565|5565|5565|5482|5482|10710410
1193871600000|2007-10-31 23:00:00|5580|5580|5421|5421|5612|5612|5392|5392|14748689
1193958000000|2007-11-01 23:00:00|5400|5400|5442|5442|5463|5463|5381|5381|10045834
1194217200000|2007-11-04 23:00:00|5417|5417|5437|5437|5511|5511|5406|5406|8573926
1194303600000|2007-11-05 23:00:00|5460|5460|5461|5461|5500|5500|5445|5445|9024269
1194390000000|2007-11-06 23:00:00|5575|5575|5717|5717|5749|5749|5565|5565|27176214
1194476400000|2007-11-07 23:00:00|5700|5700|5725|5725|5798|5798|5665|5665|16292851
1194562800000|2007-11-08 23:00:00|5722|5722|5633|5633|5725|5725|5605|5605|13344248
1194822000000|2007-11-11 23:00:00|5591|5591|5556|5556|5599|5599|5505|5505|11845665
1194908400000|2007-11-12 23:00:00|5510|5510|5410|5410|5517|5517|5382|5382|14986192
1194994800000|2007-11-13 23:00:00|5476|5476|5493|5493|5520|5520|5402|5402|12077689
1195081200000|2007-11-14 23:00:00|5494|5494|5460|5460|5508|5508|5426|5426|8858088
1195167600000|2007-11-15 23:00:00|5378|5378|5432|5432|5470|5470|5365|5365|12591850
1195426800000|2007-11-18 23:00:00|5448|5448|5401|5401|5503|5503|5393|5393|8875651
1195513200000|2007-11-19 23:00:00|5433|5433|5491|5491|5507|5507|5410|5410|11490367
1195599600000|2007-11-20 23:00:00|5458|5458|5480|5480|5585|5585|5446|5446|11986605
1195686000000|2007-11-21 23:00:00|5480|5480|5479|5479|5526|5526|5447|5447|5711559
1195772400000|2007-11-22 23:00:00|5464|5464|5505|5505|5527|5527|5425|5425|6082732
1196031600000|2007-11-25 23:00:00|5505|5505|5459|5459|5573|5573|5449|5449|8287385
1196118000000|2007-11-26 23:00:00|5464|5464|5373|5373|5490|5490|5310|5310|11907550
1196204400000|2007-11-27 23:00:00|5373|5373|5430|5430|5450|5450|5300|5300|12543450
1196290800000|2007-11-28 23:00:00|5449|5449|5477|5477|5499|5499|5405|5405|10385028
1196377200000|2007-11-29 23:00:00|5477|5477|5523|5523|5548|5548|5449|5449|9927977
1196636400000|2007-12-02 23:00:00|5498|5498|5477|5477|5519|5519|5467|5467|8986675
1196722800000|2007-12-03 23:00:00|5464|5464|5482|5482|5548|5548|5461|5461|7536033
1196809200000|2007-12-04 23:00:00|5534|5534|5633|5633|5650|5650|5496|5496|11145004
1196895600000|2007-12-05 23:00:00|5652|5652|5669|5669|5680|5680|5591|5591|6566273
1196982000000|2007-12-06 23:00:00|5677|5677|5639|5639|5715|5715|5622|5622|9672216
1197241200000|2007-12-09 23:00:00|5620|5620|5616|5616|5651|5651|5535|5535|8857352
1197327600000|2007-12-10 23:00:00|5602|5602|5598|5598|5641|5641|5558|5558|7633735
1197414000000|2007-12-11 23:00:00|5554|5554|5649|5649|5700|5700|5522|5522|10220833
1197500400000|2007-12-12 23:00:00|5651|5651|5511|5511|5655|5655|5511|5511|12275691
1197586800000|2007-12-13 23:00:00|5544|5544|5547|5547|5576|5576|5510|5510|7521545
1197846000000|2007-12-16 23:00:00|5492|5492|5478|5478|5539|5539|5456|5456|10085771
1197932400000|2007-12-17 23:00:00|5467|5467|5432|5432|5492|5492|5425|5425|10117894
1198018800000|2007-12-18 23:00:00|5435|5435|5455|5455|5525|5525|5400|5400|9180467
1198105200000|2007-12-19 23:00:00|5491|5491|5525|5525|5566|5566|5477|5477|8886984
1198191600000|2007-12-20 23:00:00|5587|5587|5588|5588|5648|5648|5551|5551|24850310
1198450800000|2007-12-23 23:00:00|5620|5620|5580|5580|5629|5629|5536|5536|1266717
1198710000000|2007-12-26 23:00:00|5612|5612|5634|5634|5711|5711|5584|5584|6494271
1198796400000|2007-12-27 23:00:00|5615|5615|5672|5672|5700|5700|5598|5598|4202166
1199055600000|2007-12-30 23:00:00|5693|5693|5683|5683|5696|5696|5666|5666|1579723
1199228400000|2008-01-01 23:00:00|5683|5683|5632|5632|5761|5761|5615|5615|7519723
1199314800000|2008-01-02 23:00:00|5655|5655|5765|5765|5792|5792|5644|5644|11580177
1199401200000|2008-01-03 23:00:00|5783|5783|5720|5720|5858|5858|5665|5665|12267398
1199660400000|2008-01-06 23:00:00|5723|5723|5840|5840|5850|5850|5718|5718|14158911
1199746800000|2008-01-07 23:00:00|5836|5836|5890|5890|5950|5950|5829|5829|14571872
1199833200000|2008-01-08 23:00:00|5834|5834|5874|5874|5915|5915|5794|5794|16608876
1199919600000|2008-01-09 23:00:00|5820|5820|5775|5775|5873|5873|5753|5753|11392770
1200006000000|2008-01-10 23:00:00|5764|5764|5703|5703|5816|5816|5665|5665|10830599
1200265200000|2008-01-13 23:00:00|5727|5727|5733|5733|5798|5798|5716|5716|8657204
1200351600000|2008-01-14 23:00:00|5720|5720|5574|5574|5722|5722|5574|5574|14886392
1200438000000|2008-01-15 23:00:00|5549|5549|5449|5449|5578|5578|5426|5426|18144429
1200524400000|2008-01-16 23:00:00|5454|5454|5346|5346|5516|5516|5320|5320|13521755
1200610800000|2008-01-17 23:00:00|5335|5335|5325|5325|5441|5441|5295|5295|15604095
1200870000000|2008-01-20 23:00:00|5256|5256|5000|5000|5293|5293|4955|4955|24069018
1200956400000|2008-01-21 23:00:00|4840|4840|4967|4967|5058|5058|4775|4775|31372424
1201042800000|2008-01-22 23:00:00|5038|5038|4678|4678|5047|5047|4641|4641|27161980
1201129200000|2008-01-23 23:00:00|4830|4830|4995|4995|5000|5000|4796|4796|22857772
1201215600000|2008-01-24 23:00:00|5065|5065|4997|4997|5130|5130|4958|4958|12149930
1201474800000|2008-01-27 23:00:00|4920|4920|4926|4926|4980|4980|4798|4798|13494540
1201561200000|2008-01-28 23:00:00|4963|4963|4983|4983|5020|5020|4894|4894|10490993
1201647600000|2008-01-29 23:00:00|4983|4983|4866|4866|5007|5007|4822|4822|11759842
1201734000000|2008-01-30 23:00:00|4872|4872|4871|4871|4912|4912|4730|4730|13102001
1201820400000|2008-01-31 23:00:00|4890|4890|4944|4944|4979|4979|4871|4871|11955880
1202079600000|2008-02-03 23:00:00|5018|5018|4974|4974|5033|5033|4972|4972|9124646
1202166000000|2008-02-04 23:00:00|4980|4980|4840|4840|5078|5078|4800|4800|13341645
1202252400000|2008-02-05 23:00:00|4791|4791|4870|4870|4916|4916|4789|4789|11443588
1202338800000|2008-02-06 23:00:00|4812|4812|4771|4771|4868|4868|4738|4738|11446986
1202425200000|2008-02-07 23:00:00|4791|4791|4811|4811|4845|4845|4772|4772|8075912
1202684400000|2008-02-10 23:00:00|4763|4763|4807|4807|4882|4882|4750|4750|9469864
1202770800000|2008-02-11 23:00:00|4865|4865|4950|4950|4968|4968|4825|4825|12600624
1202857200000|2008-02-12 23:00:00|4917|4917|4945|4945|4997|4997|4886|4886|13048045
1202943600000|2008-02-13 23:00:00|4990|4990|4999|4999|5060|5060|4962|4962|9948479
1203030000000|2008-02-14 23:00:00|5012|5012|4915|4915|5047|5047|4875|4875|12773054
1203289200000|2008-02-17 23:00:00|4956|4956|5020|5020|5048|5048|4952|4952|5676851
1203375600000|2008-02-18 23:00:00|5040|5040|5080|5080|5140|5140|5005|5005|10319867
1203462000000|2008-02-19 23:00:00|5061|5061|4988|4988|5093|5093|4961|4961|10190342
1203548400000|2008-02-20 23:00:00|5042|5042|4975|4975|5074|5074|4970|4970|7178347
1203634800000|2008-02-21 23:00:00|4944|4944|4990|4990|5050|5050|4900|4900|8470605
1203894000000|2008-02-24 23:00:00|5039|5039|5091|5091|5115|5115|5028|5028|7223255
1203980400000|2008-02-25 23:00:00|5116|5116|5098|5098|5125|5125|5002|5002|9542685
1204066800000|2008-02-26 23:00:00|5117|5117|5096|5096|5150|5150|5017|5017|7477268
1204153200000|2008-02-27 23:00:00|5058|5058|5042|5042|5092|5092|4986|4986|9325175
1204239600000|2008-02-28 23:00:00|5005|5005|4999|4999|5065|5065|4961|4961|9562654
1204498800000|2008-03-02 23:00:00|4923|4923|4960|4960|4995|4995|4885|4885|7314407
1204585200000|2008-03-03 23:00:00|4947|4947|4888|4888|4970|4970|4865|4865|7784993
1204671600000|2008-03-04 23:00:00|4909|4909|4969|4969|4977|4977|4871|4871|7379281
1204758000000|2008-03-05 23:00:00|4985|4985|4878|4878|4999|4999|4832|4832|8523504
1204844400000|2008-03-06 23:00:00|4854|4854|4816|4816|4890|4890|4782|4782|8120388
1205103600000|2008-03-09 23:00:00|4790|4790|4813|4813|4859|4859|4762|4762|7133611
1205190000000|2008-03-10 23:00:00|4852|4852|4878|4878|4946|4946|4805|4805|9524730
1205276400000|2008-03-11 23:00:00|4930|4930|4899|4899|4969|4969|4875|4875|8486941
1205362800000|2008-03-12 23:00:00|4830|4830|4835|4835|4857|4857|4767|4767|9778510
1205449200000|2008-03-13 23:00:00|4840|4840|4795|4795|4875|4875|4736|4736|12912688
1205708400000|2008-03-16 23:00:00|4671|4671|4606|4606|4755|4755|4606|4606|14837741
1205794800000|2008-03-17 23:00:00|4675|4675|4731|4731|4737|4737|4654|4654|10155301
1205881200000|2008-03-18 23:00:00|4767|4767|4686|4686|4797|4797|4665|4665|10442830
1205967600000|2008-03-19 23:00:00|4645|4645|4583|4583|4648|4648|4545|4545|16992074
1206399600000|2008-03-24 23:00:00|4740|4740|4687|4687|4740|4740|4632|4632|9128658
1206486000000|2008-03-25 23:00:00|4687|4687|4696|4696|4710|4710|4640|4640|8772753
1206572400000|2008-03-26 23:00:00|4697|4697|4719|4719|4769|4769|4688|4688|7438592
1206658800000|2008-03-27 23:00:00|4698|4698|4691|4691|4757|4757|4680|4680|5607061
1206914400000|2008-03-30 22:00:00|4625|4625|4704|4704|4732|4732|4611|4611|8544307
1207000800000|2008-03-31 22:00:00|4676|4676|4771|4771|4780|4780|4635|4635|11428922
1207087200000|2008-04-01 22:00:00|4800|4800|4850|4850|4868|4868|4753|4753|9417686
1207173600000|2008-04-02 22:00:00|4900|4900|4897|4897|4940|4940|4872|4872|10028991
1207260000000|2008-04-03 22:00:00|4925|4925|4863|4863|4933|4933|4831|4831|9546056
1207519200000|2008-04-06 22:00:00|4875.5|4875.5|4890|4890|4908|4908|4851.5|4851.5|6755315
1207605600000|2008-04-07 22:00:00|4868|4868|4920|4920|4938|4938|4865.5|4865.5|6449616
1207692000000|2008-04-08 22:00:00|4927|4927|4985|4985|5017.5|5017.5|4895|4895|8956928
1207778400000|2008-04-09 22:00:00|5000|5000|4995.5|4995.5|5035|5035|4927.5|4927.5|8123423
1207864800000|2008-04-10 22:00:00|4989|4989|4905|4905|5047|5047|4878.5|4878.5|8003166
1208124000000|2008-04-13 22:00:00|4870|4870|4879|4879|4912|4912|4851|4851|6282461
1208210400000|2008-04-14 22:00:00|4940|4940|4940|4940|5005|5005|4914|4914|9320447
1208296800000|2008-04-15 22:00:00|5000|5000|5059.5|5059.5|5064.5|5064.5|4975.5|4975.5|7780410
1208383200000|2008-04-16 22:00:00|5070|5070|5045|5045|5094|5094|4992|4992|6252111
1208469600000|2008-04-17 22:00:00|5085.5|5085.5|5120|5120|5131.5|5131.5|5065|5065|8446771
1208728800000|2008-04-20 22:00:00|5113|5113|5166.5|5166.5|5182|5182|5085|5085|9101981
1208815200000|2008-04-21 22:00:00|5158|5158|5175|5175|5239.5|5239.5|5150|5150|7781803
1208901600000|2008-04-22 22:00:00|5200|5200|5265|5265|5287|5287|5180|5180|9152172
1208988000000|2008-04-23 22:00:00|5232|5232|5214|5214|5264.5|5264.5|5147|5147|7518415
1209074400000|2008-04-24 22:00:00|5239|5239|5249|5249|5263|5263|5179.5|5179.5|6597967
1209333600000|2008-04-27 22:00:00|5267|5267|5271.5|5271.5|5300|5300|5259.5|5259.5|5112499
1209420000000|2008-04-28 22:00:00|5345|5345|5375|5375|5429|5429|5330|5330|11728452
1209506400000|2008-04-29 22:00:00|5341.5|5341.5|5394|5394|5439|5439|5341.5|5341.5|8441500
1209679200000|2008-05-01 22:00:00|5436|5436|5433|5433|5453.5|5453.5|5330|5330|8987007
1209938400000|2008-05-04 22:00:00|5426|5426|5447|5447|5465.5|5465.5|5400.5|5400.5|3844391
1210024800000|2008-05-05 22:00:00|5433.5|5433.5|5451|5451|5470|5470|5401|5401|6472892
1210111200000|2008-05-06 22:00:00|5430|5430|5430|5430|5464|5464|5363|5363|8442995
1210197600000|2008-05-07 22:00:00|5411.5|5411.5|5379.5|5379.5|5421|5421|5343.5|5343.5|6794946
1210284000000|2008-05-08 22:00:00|5352.5|5352.5|5337|5337|5374|5374|5312|5312|7443563
1210543200000|2008-05-11 22:00:00|5369|5369|5413|5413|5468.5|5468.5|5358.5|5358.5|8659579
1210629600000|2008-05-12 22:00:00|5438|5438|5455.5|5455.5|5455.5|5455.5|5358.5|5358.5|7988200
1210716000000|2008-05-13 22:00:00|5480|5480|5518|5518|5557.5|5557.5|5471|5471|9028124
1210802400000|2008-05-14 22:00:00|5501.5|5501.5|5505|5505|5520|5520|5468|5468|6634769
1211148000000|2008-05-18 22:00:00|5645|5645|5820.5|5820.5|5820.5|5820.5|5643|5643|11239639
1211234400000|2008-05-19 22:00:00|5683.5|5683.5|5695|5695|5733.5|5733.5|5647|5647|11719489
1211320800000|2008-05-20 22:00:00|5714.5|5714.5|5770|5770|5825|5825|5704|5704|12184476
1211407200000|2008-05-21 22:00:00|5750|5750|5745|5745|5815|5815|5717.5|5717.5|9660392
1211493600000|2008-05-22 22:00:00|5724|5724|5656|5656|5740|5740|5656|5656|9513098
1211752800000|2008-05-25 22:00:00|5627|5627|5625|5625|5689.5|5689.5|5624|5624|3305922
1211839200000|2008-05-26 22:00:00|5652|5652|5530|5530|5687|5687|5530|5530|9739666
1211925600000|2008-05-27 22:00:00|5526.5|5526.5|5561|5561|5579|5579|5460|5460|9783704
1212012000000|2008-05-28 22:00:00|5595|5595|5645|5645|5679|5679|5566.5|5566.5|8719469
1212098400000|2008-05-29 22:00:00|5595|5595|5609|5609|5618|5618|5531|5531|8515392
1212357600000|2008-06-01 22:00:00|5617.5|5617.5|5570.5|5570.5|5633|5633|5541|5541|7097790
1212444000000|2008-06-02 22:00:00|5530.5|5530.5|5591|5591|5612.5|5612.5|5530.5|5530.5|6982748
1212530400000|2008-06-03 22:00:00|5546|5546|5378|5378|5560|5560|5378|5378|14635665
1212616800000|2008-06-04 22:00:00|5355|5355|5417.5|5417.5|5435|5435|5327|5327|8457203
1212962400000|2008-06-08 22:00:00|5330|5330|5472|5472|5490|5490|5330|5330|6713672
1213048800000|2008-06-09 22:00:00|5440|5440|5399.5|5399.5|5482.5|5482.5|5399.5|5399.5|8069393
1213135200000|2008-06-10 22:00:00|5376|5376|5340|5340|5466|5466|5340|5340|8340381
1213221600000|2008-06-11 22:00:00|5366.5|5366.5|5291|5291|5435|5435|5268|5268|10230867
1213308000000|2008-06-12 22:00:00|5295|5295|5229.5|5229.5|5295|5295|5200|5200|9015384
1213567200000|2008-06-15 22:00:00|5200|5200|5261|5261|5290|5290|5183|5183|8169351
1213653600000|2008-06-16 22:00:00|5230|5230|5245|5245|5319|5319|5230|5230|7765599
1213740000000|2008-06-17 22:00:00|5203.5|5203.5|5159|5159|5221|5221|5145|5145|9069688
1213826400000|2008-06-18 22:00:00|5220|5220|5165.5|5165.5|5315|5315|5165.5|5165.5|13141829
1213912800000|2008-06-19 22:00:00|5180|5180|5166|5166|5229.5|5229.5|5115|5115|13969342
1214172000000|2008-06-22 22:00:00|5172|5172|5272.5|5272.5|5283|5283|5142.5|5142.5|8343351
1214258400000|2008-06-23 22:00:00|5272.5|5272.5|5247|5247|5354|5354|5220|5220|8788534
1214344800000|2008-06-24 22:00:00|5246|5246|5231.5|5231.5|5310|5310|5207|5207|7004028
1214431200000|2008-06-25 22:00:00|5188.5|5188.5|5188|5188|5283|5283|5186|5186|7923646
1214517600000|2008-06-26 22:00:00|5177.5|5177.5|5291|5291|5332|5332|5176|5176|9243292
1214776800000|2008-06-29 22:00:00|5264.5|5264.5|5420|5420|5421|5421|5262.5|5262.5|12955978
1217455200000|2008-07-30 22:00:00|4995|4995|4940|4940|5038|5038|4930|4930|9315093
1217800800000|2008-08-03 22:00:00|4855|4855|4827|4827|4955|4955|4805|4805|6123094
1217887200000|2008-08-04 22:00:00|4772|4772|4748|4748|4800|4800|4701|4701|11659698
1217973600000|2008-08-05 22:00:00|4760.5|4760.5|4805|4805|4806|4806|4696|4696|9661697
1218146400000|2008-08-07 22:00:00|4786|4786|4746|4746|4809.5|4809.5|4720|4720|8209857
1218405600000|2008-08-10 22:00:00|4760|4760|4821.5|4821.5|4838|4838|4750|4750|5894058
1218492000000|2008-08-11 22:00:00|4800.5|4800.5|4837|4837|4837|4837|4766|4766|6507647
1218664800000|2008-08-13 22:00:00|4819|4819|4794.5|4794.5|4864.5|4864.5|4753|4753|7201801
1218751200000|2008-08-14 22:00:00|4809.5|4809.5|4759|4759|4859|4859|4742|4742|5918276
1219010400000|2008-08-17 22:00:00|4758.5|4758.5|4845|4845|4907|4907|4727|4727|7823420
1219096800000|2008-08-18 22:00:00|4785|4785|4782|4782|4831.5|4831.5|4753.5|4753.5|7425908
1219183200000|2008-08-19 22:00:00|4846|4846|4904.5|4904.5|4929.5|4929.5|4834|4834|10202100
1219269600000|2008-08-20 22:00:00|4920|4920|4913.5|4913.5|4946|4946|4829|4829|10293185
1219356000000|2008-08-21 22:00:00|4930.5|4930.5|4917.5|4917.5|4936|4936|4836.5|4836.5|6342631
1219615200000|2008-08-24 22:00:00|4885|4885|4849.5|4849.5|4885|4885|4843|4843|3968938
1219701600000|2008-08-25 22:00:00|4838|4838|4851.5|4851.5|4877|4877|4778.5|4778.5|5698925
1219788000000|2008-08-26 22:00:00|4880|4880|4902|4902|4925.5|4925.5|4811.5|4811.5|6125063
1219960800000|2008-08-28 22:00:00|4903|4903|4904.5|4904.5|4945|4945|4871|4871|6000190
1220220000000|2008-08-31 22:00:00|4883.5|4883.5|4793.5|4793.5|4917|4917|4786|4786|5950139
1220306400000|2008-09-01 22:00:00|4746|4746|4736|4736|4768.5|4768.5|4691|4691|10829322
1220392800000|2008-09-02 22:00:00|4680|4680|4627|4627|4730|4730|4627|4627|9266688
1220479200000|2008-09-03 22:00:00|4643.5|4643.5|4528|4528|4722|4722|4520|4520|10835524
1220565600000|2008-09-04 22:00:00|4511|4511|4431|4431|4562|4562|4417|4417|11229558
1220824800000|2008-09-07 22:00:00|4530|4530|4528.5|4528.5|4589|4589|4513.5|4513.5|9818004
1220911200000|2008-09-08 22:00:00|4546.5|4546.5|4418|4418|4546.5|4546.5|4398|4398|10961330
1220997600000|2008-09-09 22:00:00|4416|4416|4432|4432|4483.5|4483.5|4387.5|4387.5|10131717
1221084000000|2008-09-10 22:00:00|4463|4463|4474.5|4474.5|4520|4520|4427.5|4427.5|8773613
1221170400000|2008-09-11 22:00:00|4544|4544|4570.5|4570.5|4572|4572|4494.5|4494.5|8309321
1221429600000|2008-09-14 22:00:00|4402|4402|4340|4340|4465.5|4465.5|4244.5|4244.5|20615109
1221516000000|2008-09-15 22:00:00|4272|4272|4222.5|4222.5|4297|4297|4158.5|4158.5|15863229
1221602400000|2008-09-16 22:00:00|4282|4282|4228.5|4228.5|4317.5|4317.5|4150.5|4150.5|16665443
1221688800000|2008-09-17 22:00:00|4251|4251|4100|4100|4324|4324|4053|4053|20296570
1221775200000|2008-09-18 22:00:00|4295|4295|4500|4500|4500|4500|4183.5|4183.5|27531555
1222034400000|2008-09-21 22:00:00|4500|4500|4465|4465|4575|4575|4455|4455|12662353
1222120800000|2008-09-22 22:00:00|4469|4469|4417.5|4417.5|4499|4499|4377.5|4377.5|10219643
1222207200000|2008-09-23 22:00:00|4399.5|4399.5|4367|4367|4417.5|4417.5|4343.5|4343.5|7987805
1222293600000|2008-09-24 22:00:00|4335|4335|4444|4444|4457|4457|4272|4272|10780442
1222380000000|2008-09-25 22:00:00|4406|4406|4371|4371|4425.5|4425.5|4340|4340|6574957
1222639200000|2008-09-28 22:00:00|4385|4385|4169|4169|4393|4393|4169|4169|12612880
1222725600000|2008-09-29 22:00:00|4085.5|4085.5|4258|4258|4282|4282|4050|4050|17612239
1222812000000|2008-09-30 22:00:00|4280|4280|4236.5|4236.5|4287|4287|4171|4171|10632743
1222898400000|2008-10-01 22:00:00|4247.5|4247.5|4135|4135|4313|4313|4111|4111|10489112
1222984800000|2008-10-02 22:00:00|4151.5|4151.5|4265|4265|4306.5|4306.5|4031|4031|12151483
1223244000000|2008-10-05 22:00:00|4062.5|4062.5|3885|3885|4110|4110|3768|3768|20331506
1223330400000|2008-10-06 22:00:00|4025|4025|4001.5|4001.5|4127.5|4127.5|3917.5|3917.5|18462020
1223416800000|2008-10-07 22:00:00|3830|3830|3715|3715|4042.5|4042.5|3631|3631|30296898
1223503200000|2008-10-08 22:00:00|3789|3789|3594.5|3594.5|3880|3880|3534|3534|16691922
1223589600000|2008-10-09 22:00:00|3309|3309|3318|3318|3469|3469|3152|3152|37245936
1223848800000|2008-10-12 22:00:00|3441.5|3441.5|3660|3660|3660|3660|3405|3405|22725451
1223935200000|2008-10-13 22:00:00|3810|3810|3926|3926|4077|4077|3785|3785|21919131
1224021600000|2008-10-14 22:00:00|3900|3900|3656|3656|3950|3950|3592.5|3592.5|19605208
1224108000000|2008-10-15 22:00:00|3477|3477|3320|3320|3587|3587|3255.5|3255.5|27283684
1224194400000|2008-10-16 22:00:00|3500|3500|3643.5|3643.5|3652.5|3652.5|3364.5|3364.5|22989664
1224453600000|2008-10-19 22:00:00|3725|3725|3902.5|3902.5|3945|3945|3725|3725|14186377
1224540000000|2008-10-20 22:00:00|4008.5|4008.5|3928|3928|4049|4049|3834.5|3834.5|11080910
1224626400000|2008-10-21 22:00:00|3795|3795|3686|3686|3850|3850|3627.5|3627.5|14278620
1224712800000|2008-10-22 22:00:00|3663|3663|3740|3740|3788.5|3788.5|3480|3480|17075800
1224799200000|2008-10-23 22:00:00|3568|3568|3606|3606|3612.5|3612.5|3300|3300|21008079
1225062000000|2008-10-26 23:00:00|3479|3479|3550|3550|3644|3644|3360|3360|16234425
1225148400000|2008-10-27 23:00:00|3659.5|3659.5|3768.5|3768.5|3824|3824|3553.5|3553.5|20215508
1225234800000|2008-10-28 23:00:00|3955|3955|4282.5|4282.5|4292|4292|3886.5|3886.5|25667466
1225321200000|2008-10-29 23:00:00|4390|4390|4110|4110|4390|4390|4007|4007|20146639
1225407600000|2008-10-30 23:00:00|4143.5|4143.5|4281.5|4281.5|4281.5|4281.5|4002|4002|16255158
1225666800000|2008-11-02 23:00:00|4320|4320|4300|4300|4349.5|4349.5|4220|4220|9998414
1225753200000|2008-11-03 23:00:00|4304|4304|4450|4450|4455|4455|4264|4264|11700234
1225839600000|2008-11-04 23:00:00|4400|4400|4275|4275|4425|4425|4260|4260|12618214
1225926000000|2008-11-05 23:00:00|4110|4110|4001.5|4001.5|4242.5|4242.5|4001.5|4001.5|14422432
1226012400000|2008-11-06 23:00:00|4022|4022|4130|4130|4199|4199|3977|3977|13138345
1226271600000|2008-11-09 23:00:00|4245|4245|4255|4255|4390|4390|4193.5|4193.5|8855097
1226358000000|2008-11-10 23:00:00|4190|4190|4035|4035|4191|4191|4035|4035|9105751
1226444400000|2008-11-11 23:00:00|4120|4120|3928.5|3928.5|4187.5|4187.5|3911|3911|12184707
1226530800000|2008-11-12 23:00:00|3875|3875|4049.5|4049.5|4056|4056|3850|3850|11331227
1226617200000|2008-11-13 23:00:00|4080|4080|4059.5|4059.5|4174.5|4174.5|3980|3980|13155601
1226876400000|2008-11-16 23:00:00|4033.5|4033.5|3896.5|3896.5|4125|4125|3896.5|3896.5|10413650
1226962800000|2008-11-17 23:00:00|3914.5|3914.5|4076|4076|4110|4110|3857|3857|10849324
1227049200000|2008-11-18 23:00:00|4037|4037|3905.5|3905.5|4067|4067|3891|3891|10391905
1227135600000|2008-11-19 23:00:00|3820|3820|3733.5|3733.5|3884|3884|3653.5|3653.5|14869038
1227222000000|2008-11-20 23:00:00|3731.5|3731.5|3672.5|3672.5|3870|3870|3611.5|3611.5|13609915
1227481200000|2008-11-23 23:00:00|3820|3820|4130|4130|4130|4130|3768.5|3768.5|19853903
1227567600000|2008-11-24 23:00:00|4089|4089|4176.5|4176.5|4329.5|4329.5|4063|4063|14455011
1227654000000|2008-11-25 23:00:00|4111|4111|4122.5|4122.5|4202|4202|4010|4010|8616132
1227740400000|2008-11-26 23:00:00|4199.5|4199.5|4215|4215|4237.5|4237.5|4153|4153|5877290
1227826800000|2008-11-27 23:00:00|4183.5|4183.5|4105|4105|4220|4220|4040|4040|12228299
1228086000000|2008-11-30 23:00:00|4120.5|4120.5|3819|3819|4145|4145|3805|3805|11469327
1228172400000|2008-12-01 23:00:00|3780|3780|3931|3931|3943|3943|3734|3734|10918006
1228258800000|2008-12-02 23:00:00|3926|3926|3872|3872|3926|3926|3715|3715|13757397
1228345200000|2008-12-03 23:00:00|3827|3827|3912.5|3912.5|4009|4009|3812|3812|9098571
1228431600000|2008-12-04 23:00:00|3807|3807|3565.5|3565.5|3825|3825|3544|3544|15943682
1228690800000|2008-12-07 23:00:00|3870|3870|3968|3968|3982.5|3982.5|3811|3811|13955000
1228777200000|2008-12-08 23:00:00|3922.5|3922.5|4028|4028|4115|4115|3885|3885|12508844
1228863600000|2008-12-09 23:00:00|4051|4051|4047|4047|4093.5|4093.5|3960.5|3960.5|7136903
1228950000000|2008-12-10 23:00:00|4048.5|4048.5|4139.5|4139.5|4199|4199|4010|4010|9465368
1229036400000|2008-12-11 23:00:00|3977|3977|3979.5|3979.5|4043|4043|3855.5|3855.5|10408330
1229295600000|2008-12-14 23:00:00|4063|4063|4022|4022|4108|4108|3993|3993|7065129
1229382000000|2008-12-15 23:00:00|4037|4037|4100|4100|4100|4100|3942|3942|8271438
1229468400000|2008-12-16 23:00:00|4150|4150|4150|4150|4187|4187|4046|4046|12020976
1229554800000|2008-12-17 23:00:00|4157|4157|4026.5|4026.5|4200|4200|3995.5|3995.5|9743538
1229641200000|2008-12-18 23:00:00|3944|3944|3957.5|3957.5|4011.5|4011.5|3803.5|3803.5|17481744
1229900400000|2008-12-21 23:00:00|3900|3900|3860|3860|3965|3965|3817|3817|7760375
1229986800000|2008-12-22 23:00:00|3872|3872|3810|3810|3916.5|3916.5|3810|3810|5718324
1230073200000|2008-12-23 23:00:00|3800|3800|3804|3804|3836.5|3836.5|3747|3747|1682474
1230505200000|2008-12-28 23:00:00|3851|3851|3808|3808|3929|3929|3771|3771|4105410
1230591600000|2008-12-29 23:00:00|3878|3878|3920|3920|3928|3928|3840|3840|4959919
1230678000000|2008-12-30 23:00:00|3953|3953|3891|3891|3991|3991|3891|3891|2244288
1230850800000|2009-01-01 23:00:00|3833|3833|4100|4100|4100|4100|3833|3833|4915721
1231110000000|2009-01-04 23:00:00|4168|4168|4170|4170|4194|4194|4080|4080|7682205
1231196400000|2009-01-05 23:00:00|4200|4200|4179|4179|4246.5|4246.5|4135|4135|6895659
1231282800000|2009-01-06 23:00:00|4150|4150|4023|4023|4210|4210|3965|3965|8883686
1231369200000|2009-01-07 23:00:00|3978|3978|4067|4067|4089|4089|3975.5|3975.5|5684233
1231455600000|2009-01-08 23:00:00|4080|4080|3997.5|3997.5|4085|4085|3953.5|3953.5|5615271
1231714800000|2009-01-11 23:00:00|3990.5|3990.5|3948.5|3948.5|4014.5|4014.5|3918|3918|4711310
1231801200000|2009-01-12 23:00:00|3932.5|3932.5|3910|3910|3961.5|3961.5|3861|3861|7520241
1231887600000|2009-01-13 23:00:00|3926.5|3926.5|3755.5|3755.5|3977|3977|3716.5|3716.5|8892965
1231974000000|2009-01-14 23:00:00|3759|3759|3660.5|3660.5|3796.5|3796.5|3650|3650|8703977
1232060400000|2009-01-15 23:00:00|3750|3750|3700.5|3700.5|3865|3865|3700.5|3700.5|12513049
1232319600000|2009-01-18 23:00:00|3775|3775|3710|3710|3813|3813|3667|3667|6000120
1232406000000|2009-01-19 23:00:00|3699.5|3699.5|3690|3690|3780.5|3780.5|3672|3672|7552971
1232492400000|2009-01-20 23:00:00|3642|3642|3612|3612|3685|3685|3563.5|3563.5|11310933
1232578800000|2009-01-21 23:00:00|3700|3700|3536.5|3536.5|3743|3743|3522|3522|9749507
1232665200000|2009-01-22 23:00:00|3544.5|3544.5|3607|3607|3653.5|3653.5|3435|3435|10482458
1232924400000|2009-01-25 23:00:00|3650|3650|3820.5|3820.5|3865|3865|3625|3625|10992004
1233010800000|2009-01-26 23:00:00|3876|3876|3885|3885|3893|3893|3756|3756|8476228
1233097200000|2009-01-27 23:00:00|3900|3900|3979|3979|4000|4000|3870|3870|10626622
1233183600000|2009-01-28 23:00:00|3976|3976|3946|3946|3993.5|3993.5|3880|3880|7519736
1233270000000|2009-01-29 23:00:00|3931|3931|3917.5|3917.5|3974.5|3974.5|3853|3853|9105797
1233529200000|2009-02-01 23:00:00|3858.5|3858.5|3900|3900|3921.5|3921.5|3787|3787|6424936
1233615600000|2009-02-02 23:00:00|3920|3920|3956.5|3956.5|3963.5|3963.5|3813|3813|5870541
1233702000000|2009-02-03 23:00:00|3988|3988|4096.5|4096.5|4125|4125|3961|3961|9011394
1233788400000|2009-02-04 23:00:00|4029.5|4029.5|4077|4077|4087|4087|3950|3950|8177566
1233874800000|2009-02-05 23:00:00|4120|4120|4192.5|4192.5|4202.5|4202.5|4029.5|4029.5|10390086
1234134000000|2009-02-08 23:00:00|4183.5|4183.5|4190|4190|4218.5|4218.5|4089.5|4089.5|5948875
1234220400000|2009-02-09 23:00:00|4132|4132|4040.5|4040.5|4174|4174|4033|4033|7491904
1234306800000|2009-02-10 23:00:00|3997|3997|4008.5|4008.5|4040|4040|3962.5|3962.5|6825435
1234393200000|2009-02-11 23:00:00|4010.5|4010.5|4030|4030|4100|4100|3962.5|3962.5|10141177
1234479600000|2009-02-12 23:00:00|4092.5|4092.5|4090|4090|4148|4148|4080|4080|6753302
1234738800000|2009-02-15 23:00:00|4059|4059|4041.5|4041.5|4089|4089|4035.5|4035.5|4220326
1234825200000|2009-02-16 23:00:00|4006|4006|3901|3901|4018|4018|3891|3891|9511114
1234911600000|2009-02-17 23:00:00|3919|3919|3950|3950|3959|3959|3822|3822|10167110
1234998000000|2009-02-18 23:00:00|3951|3951|3943|3943|3997|3997|3901|3901|6845782
1235084400000|2009-02-19 23:00:00|3883|3883|3775|3775|3902|3902|3775|3775|10978600
1235343600000|2009-02-22 23:00:00|3850|3850|3806|3806|3875|3875|3775.5|3775.5|7227970
1235430000000|2009-02-23 23:00:00|3749.5|3749.5|3781|3781|3816.5|3816.5|3721.5|3721.5|8398100
1235516400000|2009-02-24 23:00:00|3847|3847|3797.5|3797.5|3860|3860|3728.5|3728.5|7401900
1235602800000|2009-02-25 23:00:00|3868|3868|3814|3814|3892|3892|3730.5|3730.5|9939767
1235948400000|2009-03-01 23:00:00|3660.5|3660.5|3532.5|3532.5|3693|3693|3532.5|3532.5|9961866
1236034800000|2009-03-02 23:00:00|3538|3538|3455|3455|3588.5|3588.5|3425|3425|9939792
1236121200000|2009-03-03 23:00:00|3524.5|3524.5|3763|3763|3769|3769|3515|3515|15640602
1236207600000|2009-03-04 23:00:00|3730|3730|3557|3557|3742|3742|3556|3556|10881069
1236294000000|2009-03-05 23:00:00|3550|3550|3599|3599|3680.5|3680.5|3540|3540|12331469
1236553200000|2009-03-08 23:00:00|3621|3621|3596.5|3596.5|3624.5|3624.5|3472.5|3472.5|11069805
1236639600000|2009-03-09 23:00:00|3593.5|3593.5|3756|3756|3803|3803|3556|3556|12342914
1236726000000|2009-03-10 23:00:00|3726.5|3726.5|3767.5|3767.5|3850|3850|3655|3655|10355500
1236812400000|2009-03-11 23:00:00|3681|3681|3772.5|3772.5|3783.5|3783.5|3635|3635|7646400
1236898800000|2009-03-12 23:00:00|3822|3822|3788|3788|3902.5|3902.5|3759|3759|7954834
1237158000000|2009-03-15 23:00:00|3841|3841|3818|3818|3862.5|3862.5|3763|3763|7645356
1237244400000|2009-03-16 23:00:00|3786.5|3786.5|3783|3783|3800|3800|3700|3700|6568064
1237330800000|2009-03-17 23:00:00|3855.5|3855.5|3722|3722|3855.5|3855.5|3667|3667|7681632
1237417200000|2009-03-18 23:00:00|3740|3740|3800|3800|3812|3812|3694|3694|10698187
1237503600000|2009-03-19 23:00:00|3750|3750|3794|3794|3818.5|3818.5|3724|3724|12000234
1237762800000|2009-03-22 23:00:00|3856|3856|3835|3835|3856|3856|3752|3752|7870892
1237849200000|2009-03-23 23:00:00|3874|3874|3820|3820|3882|3882|3774|3774|8282646
1237935600000|2009-03-24 23:00:00|3806.5|3806.5|3887|3887|3942|3942|3801|3801|7748237
1238022000000|2009-03-25 23:00:00|3918|3918|3891.5|3891.5|3925|3925|3847|3847|5207453
1238108400000|2009-03-26 23:00:00|3867.5|3867.5|3845|3845|3910|3910|3808|3808|5407007
1238364000000|2009-03-29 22:00:00|3787|3787|3647|3647|3787|3787|3647|3647|5703687
1238450400000|2009-03-30 22:00:00|3706.5|3706.5|3742.5|3742.5|3742.5|3742.5|3657|3657|6590239
1238536800000|2009-03-31 22:00:00|3718|3718|3694|3694|3723|3723|3615|3615|7247002
1238623200000|2009-04-01 22:00:00|3794|3794|3890|3890|3890|3890|3761|3761|11684865
1238709600000|2009-04-02 22:00:00|3880|3880|3768.5|3768.5|3904|3904|3739|3739|8748416
1238968800000|2009-04-05 22:00:00|3807|3807|3700|3700|3823|3823|3660|3660|7901257
1239055200000|2009-04-06 22:00:00|3739.5|3739.5|3656.5|3656.5|3758.5|3758.5|3620|3620|6807139
1239141600000|2009-04-07 22:00:00|3610|3610|3642|3642|3672.5|3672.5|3588.5|3588.5|6932708
1239228000000|2009-04-08 22:00:00|3662|3662|3706|3706|3715.5|3715.5|3642|3642|7398908
1239660000000|2009-04-13 22:00:00|3728|3728|3634|3634|3729|3729|3601.5|3601.5|9240276
1239746400000|2009-04-14 22:00:00|3660|3660|3596.5|3596.5|3668.5|3668.5|3581|3581|6595097
1239832800000|2009-04-15 22:00:00|3640|3640|3580|3580|3640|3640|3561|3561|7814744
1239919200000|2009-04-16 22:00:00|3630|3630|3628|3628|3677|3677|3584|3584|11498295
1240178400000|2009-04-19 22:00:00|3627|3627|3514|3514|3640|3640|3500|3500|7906173
1240264800000|2009-04-20 22:00:00|3540|3540|3561|3561|3568|3568|3472|3472|8774409
1240351200000|2009-04-21 22:00:00|3565|3565|3580.5|3580.5|3600|3600|3501|3501|7992523
1240437600000|2009-04-22 22:00:00|3598.5|3598.5|3659.5|3659.5|3701|3701|3547|3547|9328696
1240524000000|2009-04-23 22:00:00|3696|3696|3834.5|3834.5|3863|3863|3661.5|3661.5|10963353
1240783200000|2009-04-26 22:00:00|3770|3770|3825|3825|3839.5|3839.5|3751|3751|5884095
1240869600000|2009-04-27 22:00:00|3772|3772|3809|3809|3873|3873|3750|3750|6412768
1240956000000|2009-04-28 22:00:00|3836|3836|3844.5|3844.5|3865|3865|3779|3779|5482144
1241042400000|2009-04-29 22:00:00|3865|3865|3834.5|3834.5|3890|3890|3831|3831|8659659
1241388000000|2009-05-03 22:00:00|3856|3856|3927.5|3927.5|3936|3936|3837|3837|5825786
1241474400000|2009-05-04 22:00:00|3928|3928|3915|3915|3996|3996|3880|3880|7346606
1241560800000|2009-05-05 22:00:00|3885.5|3885.5|3975|3975|3998.5|3998.5|3830|3830|8661054
1241647200000|2009-05-06 22:00:00|4001|4001|4010|4010|4100|4100|3978|3978|11806309
1241733600000|2009-05-07 22:00:00|4065|4065|4102|4102|4158|4158|4036|4036|7158551
1241992800000|2009-05-10 22:00:00|4115.5|4115.5|4062.5|4062.5|4119|4119|4020|4020|7490480
1242079200000|2009-05-11 22:00:00|4030|4030|4089|4089|4122.5|4122.5|4029.5|4029.5|5828265
1242165600000|2009-05-12 22:00:00|4123|4123|4105|4105|4187|4187|4086|4086|9225887
1242252000000|2009-05-13 22:00:00|4080|4080|4036|4036|4109.5|4109.5|4000|4000|7556302
1242338400000|2009-05-14 22:00:00|4040|4040|4047|4047|4087|4087|4004|4004|6780099
1242597600000|2009-05-17 22:00:00|4016.5|4016.5|4195|4195|4197|4197|3962|3962|7499031
1242684000000|2009-05-18 22:00:00|4120|4120|4087|4087|4129|4129|4029|4029|8499335
1242770400000|2009-05-19 22:00:00|4054|4054|4120|4120|4140|4140|4052|4052|5531318
1242856800000|2009-05-20 22:00:00|4072.5|4072.5|3981|3981|4072.5|4072.5|3950|3950|5708361
1242943200000|2009-05-21 22:00:00|3995|3995|3968.5|3968.5|4009.5|4009.5|3921.5|3921.5|5219001
1243202400000|2009-05-24 22:00:00|3989.5|3989.5|3948|3948|3989.5|3989.5|3868|3868|3715730
1243288800000|2009-05-25 22:00:00|3937.5|3937.5|4003|4003|4003|4003|3866.5|3866.5|6508894
1243375200000|2009-05-26 22:00:00|4018.5|4018.5|4024|4024|4035|4035|3970|3970|5819402
1243461600000|2009-05-27 22:00:00|3984|3984|4007|4007|4035.5|4035.5|3952.5|3952.5|5053894
1243548000000|2009-05-28 22:00:00|4055|4055|4075|4075|4134|4134|4051|4051|9305184
1243807200000|2009-05-31 22:00:00|4160|4160|4192|4192|4208.5|4208.5|4123.5|4123.5|5699441
1243893600000|2009-06-01 22:00:00|4142|4142|4188|4188|4200|4200|4102|4102|6288788
1243980000000|2009-06-02 22:00:00|4180|4180|4064|4064|4192|4192|4036|4036|6309246
1244066400000|2009-06-03 22:00:00|4073.5|4073.5|4119|4119|4147.5|4147.5|4070|4070|5844594
1244152800000|2009-06-04 22:00:00|4164.5|4164.5|4159.5|4159.5|4232|4232|4127|4127|5587142
1244412000000|2009-06-07 22:00:00|4150|4150|4119|4119|4154.5|4154.5|4065.5|4065.5|4362271
1244498400000|2009-06-08 22:00:00|4185|4185|4130|4130|4188|4188|4102.5|4102.5|4001483
1244584800000|2009-06-09 22:00:00|4199|4199|4161|4161|4245.5|4245.5|4141|4141|5774377
1244671200000|2009-06-10 22:00:00|4138.5|4138.5|4155|4155|4168.5|4168.5|4114.5|4114.5|4073552
1244757600000|2009-06-11 22:00:00|4185.5|4185.5|4067.5|4067.5|4185.5|4185.5|4055|4055|5123960
1245016800000|2009-06-14 22:00:00|4050|4050|3944|3944|4050|4050|3915|3915|6772324
1245103200000|2009-06-15 22:00:00|3961.5|3961.5|3959.5|3959.5|4022|4022|3937|3937|4978501
1245189600000|2009-06-16 22:00:00|3959.5|3959.5|3873|3873|3972|3972|3844|3844|6928494
1245276000000|2009-06-17 22:00:00|3900|3900|3895|3895|3927.5|3927.5|3832|3832|5546744
1245362400000|2009-06-18 22:00:00|3874|3874|3918|3918|3965|3965|3850|3850|13317555
1245621600000|2009-06-21 22:00:00|3897|3897|3788|3788|3918|3918|3772.5|3772.5|6804807
1245708000000|2009-06-22 22:00:00|3751|3751|3780|3780|3839.5|3839.5|3750.5|3750.5|5360605
1245794400000|2009-06-23 22:00:00|3804.5|3804.5|3850|3850|3873|3873|3760|3760|5194622
1245880800000|2009-06-24 22:00:00|3840|3840|3804|3804|3849|3849|3720|3720|6780337
1245967200000|2009-06-25 22:00:00|3843|3843|3801|3801|3866.5|3866.5|3766|3766|5284293
1246226400000|2009-06-28 22:00:00|3783|3783|3897|3897|3926.5|3926.5|3766|3766|4962112
1246312800000|2009-06-29 22:00:00|3917.5|3917.5|3848|3848|3934|3934|3810.5|3810.5|7691912
1246399200000|2009-06-30 22:00:00|3869.5|3869.5|3925|3925|3951.5|3951.5|3860|3860|6251267
1246485600000|2009-07-01 22:00:00|3880.5|3880.5|3777|3777|3889|3889|3766|3766|7540779
1246572000000|2009-07-02 22:00:00|3792|3792|3771.5|3771.5|3801.5|3801.5|3730|3730|3760859
1246831200000|2009-07-05 22:00:00|3739|3739|3695|3695|3746.5|3746.5|3656.5|3656.5|5823374
1246917600000|2009-07-06 22:00:00|3708|3708|3649.5|3649.5|3726|3726|3630|3630|5242145
1247004000000|2009-07-07 22:00:00|3630|3630|3621|3621|3690|3690|3611|3611|5279824
1247090400000|2009-07-08 22:00:00|3650|3650|3660|3660|3688|3688|3611|3611|4049058
1247176800000|2009-07-09 22:00:00|3641|3641|3598.5|3598.5|3642|3642|3586.5|3586.5|4582943
1247436000000|2009-07-12 22:00:00|3588.5|3588.5|3677.5|3677.5|3677.5|3677.5|3575|3575|4080014
1247522400000|2009-07-13 22:00:00|3696|3696|3709|3709|3730|3730|3654|3654|4203916
1247608800000|2009-07-14 22:00:00|3706.5|3706.5|3786.5|3786.5|3786.5|3786.5|3699|3699|6833151
1247695200000|2009-07-15 22:00:00|3784|3784|3803|3803|3830|3830|3733|3733|6282176
1247781600000|2009-07-16 22:00:00|3829|3829|3860|3860|3873.5|3873.5|3820|3820|6945742
1248040800000|2009-07-19 22:00:00|3897.5|3897.5|3914|3914|3938|3938|3855|3855|4681798
1248127200000|2009-07-20 22:00:00|3922|3922|3980.5|3980.5|3999|3999|3903|3903|6176154
1248213600000|2009-07-21 22:00:00|3995|3995|3979|3979|4000|4000|3940|3940|4689758
1248300000000|2009-07-22 22:00:00|3982|3982|4039|4039|4039|4039|3918.5|3918.5|6642684
1248386400000|2009-07-23 22:00:00|4026.5|4026.5|4019|4019|4089|4089|3977|3977|4734263
1248645600000|2009-07-26 22:00:00|4074.5|4074.5|4047|4047|4085.5|4085.5|3998|3998|5381712
1248732000000|2009-07-27 22:00:00|4042|4042|3935|3935|4072|4072|3920|3920|6649955
1248818400000|2009-07-28 22:00:00|3915|3915|3952|3952|4039|4039|3915|3915|6728573
1248904800000|2009-07-29 22:00:00|3969|3969|3999|3999|4026|4026|3915|3915|6964779
1248991200000|2009-07-30 22:00:00|3922.5|3922.5|3891|3891|3944.5|3944.5|3858|3858|13484237
1249250400000|2009-08-02 22:00:00|3870|3870|3889|3889|3919|3919|3850|3850|7710650
1249336800000|2009-08-03 22:00:00|3872|3872|3861.5|3861.5|3880|3880|3842|3842|8061581
1249423200000|2009-08-04 22:00:00|3850|3850|3832.5|3832.5|3877|3877|3792|3792|6172700
1249509600000|2009-08-05 22:00:00|3844.5|3844.5|3840|3840|3884|3884|3807.5|3807.5|4857037
1249596000000|2009-08-06 22:00:00|3830|3830|3840|3840|3868|3868|3790|3790|7303851
1249855200000|2009-08-09 22:00:00|3828|3828|3802|3802|3832|3832|3780.5|3780.5|4643593
1249941600000|2009-08-10 22:00:00|3820|3820|3778.5|3778.5|3840|3840|3750|3750|5299758
1250028000000|2009-08-11 22:00:00|3779|3779|3866|3866|3869.5|3869.5|3765|3765|6392035
1250114400000|2009-08-12 22:00:00|3866|3866|3833|3833|3907|3907|3797.5|3797.5|6575205
1250200800000|2009-08-13 22:00:00|3870.5|3870.5|3814|3814|3896|3896|3795|3795|5302102
1250460000000|2009-08-16 22:00:00|3787.5|3787.5|3730.5|3730.5|3798|3798|3696.5|3696.5|6813198
1250546400000|2009-08-17 22:00:00|3754.5|3754.5|3783|3783|3783.5|3783.5|3746|3746|4198970
1250632800000|2009-08-18 22:00:00|3763.5|3763.5|3780|3780|3808.5|3808.5|3732|3732|4349251
1250719200000|2009-08-19 22:00:00|3835.5|3835.5|3875|3875|3895|3895|3825|3825|6208934
1250805600000|2009-08-20 22:00:00|3850|3850|3976|3976|4009|4009|3833|3833|9977611
1251064800000|2009-08-23 22:00:00|3987|3987|4009|4009|4036|4036|3956.5|3956.5|4759279
1251151200000|2009-08-24 22:00:00|3962.5|3962.5|4039|4039|4055|4055|3961|3961|5097744
1251237600000|2009-08-25 22:00:00|4007.5|4007.5|4003|4003|4029.5|4029.5|3982|3982|5362895
1251324000000|2009-08-26 22:00:00|3983.5|3983.5|4020|4020|4048|4048|3982|3982|5808388
1251410400000|2009-08-27 22:00:00|4030|4030|4031|4031|4064|4064|4003|4003|5884013
1251669600000|2009-08-30 22:00:00|4022|4022|3997|3997|4039|4039|3975|3975|4765537
1251756000000|2009-08-31 22:00:00|4019.5|4019.5|3925|3925|4040.5|4040.5|3913|3913|7029104
1251842400000|2009-09-01 22:00:00|3925|3925|3988|3988|3998|3998|3891|3891|7616446
1251928800000|2009-09-02 22:00:00|3980|3980|3947.5|3947.5|3988|3988|3909|3909|5488927
1252015200000|2009-09-03 22:00:00|3984|3984|4021|4021|4029|4029|3953.5|3953.5|6801520
1252274400000|2009-09-06 22:00:00|4017|4017|4022|4022|4036|4036|3995|3995|5175117
1252360800000|2009-09-07 22:00:00|4022|4022|4081.5|4081.5|4090.5|4090.5|3992.5|3992.5|7672827
1252447200000|2009-09-08 22:00:00|4065|4065|4169.5|4169.5|4174|4174|4055|4055|9043284
1252533600000|2009-09-09 22:00:00|4172.5|4172.5|4175|4175|4198|4198|4136.5|4136.5|5957949
1252620000000|2009-09-10 22:00:00|4174.5|4174.5|4178.5|4178.5|4200|4200|4142|4142|4746576
1252879200000|2009-09-13 22:00:00|4116|4116|4164.5|4164.5|4164.5|4164.5|4105.5|4105.5|4839954
1252965600000|2009-09-14 22:00:00|4152|4152|4161.5|4161.5|4194|4194|4125|4125|5193643
1253052000000|2009-09-15 22:00:00|4189|4189|4150|4150|4192.5|4192.5|4121|4121|7929395
1253138400000|2009-09-16 22:00:00|4200|4200|4165.5|4165.5|4203|4203|4151|4151|8861310
1253224800000|2009-09-17 22:00:00|4130|4130|4164.5|4164.5|4198|4198|4125|4125|20652185
1253484000000|2009-09-20 22:00:00|4150|4150|4168.5|4168.5|4181.5|4181.5|4130|4130|5261376
1253570400000|2009-09-21 22:00:00|4185|4185|4207|4207|4245|4245|4180|4180|7444065
1253656800000|2009-09-22 22:00:00|4192.5|4192.5|4149.5|4149.5|4225|4225|4112|4112|6509144
1253743200000|2009-09-23 22:00:00|4130|4130|4010|4010|4147.5|4147.5|4000|4000|10319286
1253829600000|2009-09-24 22:00:00|3997|3997|3997|3997|4040.5|4040.5|3984.5|3984.5|7761853
1254088800000|2009-09-27 22:00:00|3983|3983|4087|4087|4093|4093|3950|3950|6422640
1254175200000|2009-09-28 22:00:00|4090|4090|4076.5|4076.5|4103|4103|4022.5|4022.5|7676677
1254261600000|2009-09-29 22:00:00|4063.5|4063.5|4060.5|4060.5|4111.5|4111.5|4016|4016|7415975
1254348000000|2009-09-30 22:00:00|4063.5|4063.5|3993|3993|4087|4087|3991|3991|6412061
1254434400000|2009-10-01 22:00:00|3969.5|3969.5|3932|3932|3978|3978|3914|3914|6681914
1254693600000|2009-10-04 22:00:00|3932|3932|3915|3915|3956.5|3956.5|3900.5|3900.5|7905813
1254780000000|2009-10-05 22:00:00|3925|3925|4028.5|4028.5|4040|4040|3915|3915|9644416
1254866400000|2009-10-06 22:00:00|4017|4017|3996|3996|4046|4046|3980.5|3980.5|5734313
1254952800000|2009-10-07 22:00:00|4040.5|4040.5|4013|4013|4050|4050|3983.5|3983.5|6497126
1255039200000|2009-10-08 22:00:00|4008.5|4008.5|4033|4033|4055.5|4055.5|3996|3996|5444542
1255298400000|2009-10-11 22:00:00|4060|4060|4099|4099|4115.5|4115.5|4039.5|4039.5|5757849
1255384800000|2009-10-12 22:00:00|4106.5|4106.5|4072|4072|4130|4130|4060|4060|5142762
1255471200000|2009-10-13 22:00:00|4141|4141|4192|4192|4201|4201|4122.5|4122.5|8473953
1255557600000|2009-10-14 22:00:00|4192|4192|4186.5|4186.5|4203|4203|4160|4160|7729458
1255644000000|2009-10-15 22:00:00|4238|4238|4215|4215|4311|4311|4205.5|4205.5|12429212
1255903200000|2009-10-18 22:00:00|4215|4215|4271|4271|4290|4290|4215|4215|6996824
1255989600000|2009-10-19 22:00:00|4300|4300|4259.5|4259.5|4300|4300|4242|4242|6085299
1256076000000|2009-10-20 22:00:00|4270|4270|4282|4282|4299.5|4299.5|4191.5|4191.5|7384065
1256162400000|2009-10-21 22:00:00|4246|4246|4249.5|4249.5|4268|4268|4194.5|4194.5|6068053
1256248800000|2009-10-22 22:00:00|4279|4279|4233|4233|4310|4310|4204|4204|7667670
1256511600000|2009-10-25 23:00:00|4252.5|4252.5|4186|4186|4297.5|4297.5|4175|4175|6669428
1256598000000|2009-10-26 23:00:00|4211|4211|4260|4260|4300|4300|4195|4195|8160777
1256684400000|2009-10-27 23:00:00|4253|4253|4194.5|4194.5|4256|4256|4179|4179|7672034
1256770800000|2009-10-28 23:00:00|4165|4165|4200|4200|4214|4214|4095|4095|7441516
1256857200000|2009-10-29 23:00:00|4172.5|4172.5|4063.5|4063.5|4194.5|4194.5|4054|4054|8850432
1257116400000|2009-11-01 23:00:00|4065|4065|4115|4115|4159|4159|4050|4050|6429045
1257202800000|2009-11-02 23:00:00|4095|4095|4095.5|4095.5|4119|4119|4050|4050|6220750
1257289200000|2009-11-03 23:00:00|4100|4100|4163.5|4163.5|4181|4181|4055|4055|7671195
1257375600000|2009-11-04 23:00:00|4111|4111|4214|4214|4240|4240|4093.5|4093.5|6449607
1257462000000|2009-11-05 23:00:00|4191|4191|4201.5|4201.5|4221|4221|4138|4138|5797482
1257721200000|2009-11-08 23:00:00|4235.5|4235.5|4291|4291|4300|4300|4226.5|4226.5|6947215
1257807600000|2009-11-09 23:00:00|4300|4300|4292.5|4292.5|4312.5|4312.5|4262|4262|5656481
1257894000000|2009-11-10 23:00:00|4323|4323|4319|4319|4349|4349|4299|4299|6203789
1257980400000|2009-11-11 23:00:00|4303.5|4303.5|4299.5|4299.5|4349.5|4349.5|4268|4268|5643267
1258066800000|2009-11-12 23:00:00|4180|4180|4216.5|4216.5|4224.5|4224.5|4155.5|4155.5|6264417
1258326000000|2009-11-15 23:00:00|4236.5|4236.5|4284|4284|4295.5|4295.5|4224.5|4224.5|5751559
1258412400000|2009-11-16 23:00:00|4225|4225|4260|4260|4283.5|4283.5|4220|4220|4851580
1258498800000|2009-11-17 23:00:00|4299|4299|4249|4249|4303|4303|4247.5|4247.5|5016825
1258585200000|2009-11-18 23:00:00|4236|4236|4202.5|4202.5|4263.5|4263.5|4191.5|4191.5|5553419
1258671600000|2009-11-19 23:00:00|4208|4208|4144.5|4144.5|4237|4237|4127|4127|7658356
1258930800000|2009-11-22 23:00:00|4165|4165|4270|4270|4287|4287|4160.5|4160.5|5237189
1259017200000|2009-11-23 23:00:00|4217|4217|4256.5|4256.5|4271|4271|4195.5|4195.5|4744911
1259103600000|2009-11-24 23:00:00|4277.5|4277.5|4260.5|4260.5|4300|4300|4233|4233|4110719
1259190000000|2009-11-25 23:00:00|4239.5|4239.5|4156.5|4156.5|4239.5|4239.5|4143.5|4143.5|5129647
1259276400000|2009-11-26 23:00:00|4062|4062|4186.5|4186.5|4232|4232|4060|4060|5834804
1259535600000|2009-11-29 23:00:00|4211|4211|4121|4121|4214|4214|4121|4121|6901913
1259622000000|2009-11-30 23:00:00|4155|4155|4222|4222|4233|4233|4150|4150|4949441
1259708400000|2009-12-01 23:00:00|4211|4211|4239|4239|4274.5|4274.5|4205|4205|4123750
1259794800000|2009-12-02 23:00:00|4275|4275|4265|4265|4300|4300|4251|4251|5177491
1259881200000|2009-12-03 23:00:00|4238|4238|4316.5|4316.5|4356.5|4356.5|4220.5|4220.5|7058486
1260140400000|2009-12-06 23:00:00|4301|4301|4311.5|4311.5|4334|4334|4256.5|4256.5|4327141
1260226800000|2009-12-07 23:00:00|4307.5|4307.5|4251|4251|4317.5|4317.5|4219.5|4219.5|6242680
1260313200000|2009-12-08 23:00:00|4244.5|4244.5|4233|4233|4272|4272|4200|4200|5217591
1260399600000|2009-12-09 23:00:00|4218|4218|4278|4278|4296.5|4296.5|4206|4206|5631885
1260486000000|2009-12-10 23:00:00|4270.5|4270.5|4302.5|4302.5|4330|4330|4262|4262|6223421
1260745200000|2009-12-13 23:00:00|4333|4333|4327|4327|4336|4336|4290|4290|4917251
1260831600000|2009-12-14 23:00:00|4310|4310|4348.5|4348.5|4365.5|4365.5|4283.5|4283.5|5679228
1260918000000|2009-12-15 23:00:00|4341.5|4341.5|4392|4392|4392|4392|4327|4327|5794707
1261004400000|2009-12-16 23:00:00|4350|4350|4331|4331|4365|4365|4305.5|4305.5|5062018
1261090800000|2009-12-17 23:00:00|4316|4316|4252|4252|4388|4388|4252|4252|12737364
1261350000000|2009-12-20 23:00:00|4274.5|4274.5|4385|4385|4399.5|4399.5|4263.5|4263.5|5859940
1261436400000|2009-12-21 23:00:00|4395|4395|4461|4461|4499.5|4499.5|4393.5|4393.5|6367839
1261522800000|2009-12-22 23:00:00|4494.5|4494.5|4488|4488|4500|4500|4468.5|4468.5|3831207
1261609200000|2009-12-23 23:00:00|4495.5|4495.5|4500|4500|4530|4530|4492|4492|1206670
1261954800000|2009-12-27 23:00:00|4528.5|4528.5|4537|4537|4553|4553|4525|4525|2569815
1262041200000|2009-12-28 23:00:00|4550|4550|4541|4541|4578.5|4578.5|4534.5|4534.5|3389138
1262127600000|2009-12-29 23:00:00|4523.5|4523.5|4502.5|4502.5|4540|4540|4487|4487|2722047
1262214000000|2009-12-30 23:00:00|4528.5|4528.5|4500.5|4500.5|4540|4540|4500.5|4500.5|1148425
1262559600000|2010-01-03 23:00:00|4537|4537|4579.5|4579.5|4588|4588|4526|4526|5255369
1262646000000|2010-01-04 23:00:00|4576|4576|4585|4585|4600|4600|4544.5|4544.5|4879286
1262732400000|2010-01-05 23:00:00|4567.5|4567.5|4588|4588|4614.5|4614.5|4553|4553|4721098
1262818800000|2010-01-06 23:00:00|4576.5|4576.5|4596|4596|4606.5|4606.5|4553|4553|4265108
1262905200000|2010-01-07 23:00:00|4604|4604|4601|4601|4614|4614|4555|4555|4626382
1263164400000|2010-01-10 23:00:00|4618.5|4618.5|4626|4626|4673.5|4673.5|4614|4614|5020707
1263250800000|2010-01-11 23:00:00|4613|4613|4565|4565|4622|4622|4530|4530|6145662
1263337200000|2010-01-12 23:00:00|4565|4565|4515.5|4515.5|4570|4570|4490|4490|6540221
1263423600000|2010-01-13 23:00:00|4555|4555|4487|4487|4560|4560|4457|4457|6024440
1263510000000|2010-01-14 23:00:00|4499.5|4499.5|4380.5|4380.5|4503.5|4503.5|4380.5|4380.5|10393180
1263769200000|2010-01-17 23:00:00|4408.5|4408.5|4454|4454|4466.5|4466.5|4403.5|4403.5|3403397
1263855600000|2010-01-18 23:00:00|4460|4460|4506|4506|4531|4531|4427|4427|5606988
1263942000000|2010-01-19 23:00:00|4496|4496|4439|4439|4538|4538|4419|4419|5858512
1264028400000|2010-01-20 23:00:00|4465|4465|4385|4385|4516.5|4516.5|4382|4382|6328808
1264114800000|2010-01-21 23:00:00|4350|4350|4320.5|4320.5|4383.5|4383.5|4291.5|4291.5|6440082
1264374000000|2010-01-24 23:00:00|4281|4281|4274|4274|4333|4333|4260|4260|5894241
1264460400000|2010-01-25 23:00:00|4234.5|4234.5|4288.5|4288.5|4296.5|4296.5|4215.5|4215.5|6908671
1264546800000|2010-01-26 23:00:00|4236|4236|4231|4231|4282|4282|4201|4201|7476841
1264633200000|2010-01-27 23:00:00|4289.5|4289.5|4121.5|4121.5|4291.5|4291.5|4121.5|4121.5|8276835
1264719600000|2010-01-28 23:00:00|4170|4170|4205|4205|4251|4251|4157|4157|7733803
1264978800000|2010-01-31 23:00:00|4169|4169|4219.5|4219.5|4242.5|4242.5|4145|4145|5717503
1265065200000|2010-02-01 23:00:00|4219.5|4219.5|4245|4245|4255.5|4255.5|4152|4152|8531488
1265151600000|2010-02-02 23:00:00|4250|4250|4234|4234|4277|4277|4224|4224|5711112
1265238000000|2010-02-03 23:00:00|4226|4226|4157|4157|4241|4241|4155|4155|7310050
1265324400000|2010-02-04 23:00:00|4140|4140|4013|4013|4156.5|4156.5|4013|4013|13653747
1265583600000|2010-02-07 23:00:00|4071|4071|4089|4089|4100|4100|4005|4005|7206580
1265670000000|2010-02-08 23:00:00|4061|4061|4053|4053|4073.5|4073.5|4015|4015|7817618
1265756400000|2010-02-09 23:00:00|4088|4088|4092|4092|4138|4138|4064.5|4064.5|8745859
1265842800000|2010-02-10 23:00:00|4189|4189|4154.5|4154.5|4226|4226|4112.5|4112.5|10466203
1265929200000|2010-02-11 23:00:00|4198.5|4198.5|4162.5|4162.5|4242|4242|4146.5|4146.5|7125154
1266188400000|2010-02-14 23:00:00|4189|4189|4170.5|4170.5|4219|4219|4162.5|4162.5|3297264
1266274800000|2010-02-15 23:00:00|4217|4217|4251|4251|4251|4251|4157|4157|5698486
1266361200000|2010-02-16 23:00:00|4276|4276|4263|4263|4296.5|4296.5|4250|4250|6854392
1266447600000|2010-02-17 23:00:00|4260|4260|4300|4300|4304|4304|4226|4226|4839048
1266534000000|2010-02-18 23:00:00|4276|4276|4299|4299|4299|4299|4233.5|4233.5|6160529
1266793200000|2010-02-21 23:00:00|4299|4299|4267.5|4267.5|4316.5|4316.5|4256|4256|4277810
1266879600000|2010-02-22 23:00:00|4300|4300|4198|4198|4315|4315|4174.5|4174.5|6503190
1266966000000|2010-02-23 23:00:00|4198.5|4198.5|4179.5|4179.5|4219|4219|4143.5|4143.5|5995260
1267052400000|2010-02-24 23:00:00|4141|4141|4044.5|4044.5|4159|4159|4035|4035|8670741
1267138800000|2010-02-25 23:00:00|4084|4084|4098|4098|4098|4098|4026|4026|7382331
1267398000000|2010-02-28 23:00:00|4092.5|4092.5|4136|4136|4150|4150|4090|4090|5300718
1267484400000|2010-03-01 23:00:00|4154|4154|4161|4161|4166|4166|4115|4115|4453873
1267570800000|2010-03-02 23:00:00|4168|4168|4176|4176|4214|4214|4132|4132|4969070
1267657200000|2010-03-03 23:00:00|4141|4141|4155|4155|4181|4181|4135|4135|5559140
1267743600000|2010-03-04 23:00:00|4161|4161|4241|4241|4252|4252|4152|4152|6794107
1268002800000|2010-03-07 23:00:00|4269.5|4269.5|4226|4226|4269.5|4269.5|4225|4225|5023316
1268089200000|2010-03-08 23:00:00|4242.5|4242.5|4252.5|4252.5|4259|4259|4222|4222|6091472
1268175600000|2010-03-09 23:00:00|4265|4265|4293|4293|4319|4319|4260|4260|6378601
1268262000000|2010-03-10 23:00:00|4261|4261|4292.5|4292.5|4298.5|4298.5|4255|4255|4261286
1268348400000|2010-03-11 23:00:00|4287|4287|4270|4270|4316.5|4316.5|4259|4259|6457677
1268607600000|2010-03-14 23:00:00|4242|4242|4235|4235|4274|4274|4220|4220|4605586
1268694000000|2010-03-15 23:00:00|4263|4263|4261.5|4261.5|4283.5|4283.5|4245.5|4245.5|5083333
1268780400000|2010-03-16 23:00:00|4265|4265|4280.5|4280.5|4294|4294|4243.5|4243.5|5185850
1268866800000|2010-03-17 23:00:00|4221|4221|4256|4256|4272.5|4272.5|4205|4205|6692334
1268953200000|2010-03-18 23:00:00|4276.5|4276.5|4234|4234|4299.5|4299.5|4202|4202|11389078
1269212400000|2010-03-21 23:00:00|4221|4221|4238.5|4238.5|4245|4245|4180.5|4180.5|5502585
1269298800000|2010-03-22 23:00:00|4245|4245|4249|4249|4269.5|4269.5|4225.5|4225.5|3850208
1269385200000|2010-03-23 23:00:00|4237|4237|4243.5|4243.5|4260|4260|4201|4201|6065430
1269471600000|2010-03-24 23:00:00|4247.5|4247.5|4267.5|4267.5|4283.5|4283.5|4247.5|4247.5|5216500
1269558000000|2010-03-25 23:00:00|4254|4254|4276|4276|4286.5|4286.5|4251|4251|4901458
1269813600000|2010-03-28 22:00:00|4280|4280|4270.5|4270.5|4295|4295|4217.5|4217.5|5107736
1269900000000|2010-03-29 22:00:00|4284.5|4284.5|4288|4288|4325|4325|4278|4278|6006671
1269986400000|2010-03-30 22:00:00|4280|4280|4298|4298|4319.5|4319.5|4261.5|4261.5|7096240
1270072800000|2010-03-31 22:00:00|4326|4326|4364|4364|4377.5|4377.5|4321|4321|6676940
1270504800000|2010-04-05 22:00:00|4416|4416|4438|4438|4459.5|4459.5|4407.5|4407.5|7461436
1270591200000|2010-04-06 22:00:00|4450|4450|4391|4391|4462.5|4462.5|4390|4390|5823678
1270677600000|2010-04-07 22:00:00|4360|4360|4359|4359|4374|4374|4337|4337|5650436
1270764000000|2010-04-08 22:00:00|4400|4400|4437|4437|4438.5|4438.5|4394|4394|4980276
1271023200000|2010-04-11 22:00:00|4450|4450|4398|4398|4462.5|4462.5|4360|4360|6265211
1271109600000|2010-04-12 22:00:00|4377.5|4377.5|4349.5|4349.5|4404|4404|4330.5|4330.5|5801654
1271196000000|2010-04-13 22:00:00|4375|4375|4350.5|4350.5|4391.5|4391.5|4339.5|4339.5|6038217
1271282400000|2010-04-14 22:00:00|4400|4400|4373|4373|4407.5|4407.5|4363|4363|6471249
1271368800000|2010-04-15 22:00:00|4345.5|4345.5|4298.5|4298.5|4407|4407|4276|4276|10927599
1271628000000|2010-04-18 22:00:00|4290|4290|4287.5|4287.5|4310.5|4310.5|4253|4253|5788500
1271714400000|2010-04-19 22:00:00|4336.5|4336.5|4374|4374|4390|4390|4322|4322|6725514
1271800800000|2010-04-20 22:00:00|4401|4401|4316.5|4316.5|4406|4406|4304.5|4304.5|6101401
1271887200000|2010-04-21 22:00:00|4316.5|4316.5|4242.5|4242.5|4354.5|4354.5|4232|4232|9069777
1271973600000|2010-04-22 22:00:00|4224.5|4224.5|4261|4261|4290|4290|4220|4220|6531077
1272232800000|2010-04-25 22:00:00|4310|4310|4268|4268|4345|4345|4261|4261|7440053
1272319200000|2010-04-26 22:00:00|4285|4285|4155.5|4155.5|4310|4310|4155.5|4155.5|9426633
1272405600000|2010-04-27 22:00:00|4151|4151|4125|4125|4206.5|4206.5|4104|4104|12581513
1272492000000|2010-04-28 22:00:00|4138|4138|4204|4204|4236|4236|4092|4092|10427795
1272578400000|2010-04-29 22:00:00|4141|4141|4097|4097|4185.5|4185.5|4050|4050|17462812
1272837600000|2010-05-02 22:00:00|4089|4089|4116|4116|4130.5|4130.5|4044|4044|6818640
1272924000000|2010-05-03 22:00:00|4102|4102|3952|3952|4110|4110|3936|3936|15865646
1273010400000|2010-05-04 22:00:00|3957|3957|3947|3947|4011.5|4011.5|3901|3901|13686302
1273096800000|2010-05-05 22:00:00|3910|3910|3869.5|3869.5|3967|3967|3855|3855|14970119
1273183200000|2010-05-06 22:00:00|3800|3800|3737|3737|3889.5|3889.5|3650|3650|22470001
1273442400000|2010-05-09 22:00:00|3945|3945|4023|4023|4023|4023|3868.5|3868.5|21851308
1273528800000|2010-05-10 22:00:00|3957|3957|3993.5|3993.5|4007.5|4007.5|3902|3902|10797563
1273615200000|2010-05-11 22:00:00|3957.5|3957.5|4008.5|4008.5|4026|4026|3905|3905|11659014
1273701600000|2010-05-12 22:00:00|4068.5|4068.5|4010|4010|4068.5|4068.5|3967|3967|6700840
1273788000000|2010-05-13 22:00:00|3996|3996|3842.5|3842.5|3998|3998|3818.5|3818.5|10801845
1274047200000|2010-05-16 22:00:00|3836.5|3836.5|3851|3851|3900.5|3900.5|3816|3816|7468955
1274133600000|2010-05-17 22:00:00|3911|3911|3930|3930|3959.5|3959.5|3868.5|3868.5|7376525
1274220000000|2010-05-18 22:00:00|3860|3860|3835|3835|3898.5|3898.5|3797.5|3797.5|9747951
1274306400000|2010-05-19 22:00:00|3840|3840|3771.5|3771.5|3907|3907|3694.5|3694.5|13427090
1274392800000|2010-05-20 22:00:00|3747.5|3747.5|3760|3760|3794|3794|3666|3666|12886574
1274652000000|2010-05-23 22:00:00|3775.5|3775.5|3754|3754|3806.5|3806.5|3740.5|3740.5|6021385
1274738400000|2010-05-24 22:00:00|3650|3650|3705|3705|3711.5|3711.5|3621|3621|12340913
1274824800000|2010-05-25 22:00:00|3779|3779|3759.5|3759.5|3823|3823|3737.5|3737.5|11704607
1274911200000|2010-05-26 22:00:00|3721|3721|3831|3831|3854.5|3854.5|3692|3692|14407190
1274997600000|2010-05-27 22:00:00|3858|3858|3813.5|3813.5|3860|3860|3791|3791|7292625
1275256800000|2010-05-30 22:00:00|3804.5|3804.5|3773|3773|3827|3827|3765.5|3765.5|4212148
1275343200000|2010-05-31 22:00:00|3760|3760|3795.5|3795.5|3813|3813|3687|3687|9137359
1275429600000|2010-06-01 22:00:00|3761.5|3761.5|3786.5|3786.5|3804|3804|3697|3697|7998211
1275516000000|2010-06-02 22:00:00|3890|3890|3903|3903|3942|3942|3875.5|3875.5|10357276
1275602400000|2010-06-03 22:00:00|3939|3939|3818.5|3818.5|3971|3971|3800.5|3800.5|12305310
1275861600000|2010-06-06 22:00:00|3753|3753|3796.5|3796.5|3824|3824|3751|3751|7189543
1275948000000|2010-06-07 22:00:00|3809|3809|3766|3766|3809|3809|3692|3692|7541200
1276034400000|2010-06-08 22:00:00|3806|3806|3811|3811|3816|3816|3715|3715|7290530
1276120800000|2010-06-09 22:00:00|3764|3764|3826.5|3826.5|3844|3844|3742|3742|8531729
1276207200000|2010-06-10 22:00:00|3841.5|3841.5|3870|3870|3887|3887|3794.5|3794.5|7889412
1276466400000|2010-06-13 22:00:00|3880|3880|3959|3959|3976.5|3976.5|3880|3880|8310677
1276552800000|2010-06-14 22:00:00|3905.5|3905.5|3987|3987|4013.5|4013.5|3905|3905|6396374
1276639200000|2010-06-15 22:00:00|4013.5|4013.5|4035.5|4035.5|4047.5|4047.5|3991.5|3991.5|9255487
1276725600000|2010-06-16 22:00:00|4045.5|4045.5|4045.5|4045.5|4093|4093|4021|4021|8533234
1276812000000|2010-06-17 22:00:00|4039.5|4039.5|4018.5|4018.5|4074.5|4074.5|3983|3983|12209826
1277071200000|2010-06-20 22:00:00|4099.5|4099.5|4072.5|4072.5|4100|4100|4058.5|4058.5|5376366
1277157600000|2010-06-21 22:00:00|4069.5|4069.5|4007|4007|4089.5|4089.5|3979|3979|7691616
1277244000000|2010-06-22 22:00:00|3956.5|3956.5|3924.5|3924.5|3993|3993|3904.5|3904.5|7126781
1277330400000|2010-06-23 22:00:00|3962|3962|3843.5|3843.5|3962|3962|3812.5|3812.5|6995330
1277416800000|2010-06-24 22:00:00|3815|3815|3788|3788|3849|3849|3766.5|3766.5|7295344
1277676000000|2010-06-27 22:00:00|3800.5|3800.5|3813|3813|3813|3813|3759|3759|5280464
1277762400000|2010-06-28 22:00:00|3750.5|3750.5|3676|3676|3769.5|3769.5|3665|3665|9033611
1277848800000|2010-06-29 22:00:00|3686|3686|3696.5|3696.5|3712|3712|3648|3648|8315935
1277935200000|2010-06-30 22:00:00|3650|3650|3588|3588|3666.5|3666.5|3565.5|3565.5|10393546
1278021600000|2010-07-01 22:00:00|3624.5|3624.5|3619|3619|3659|3659|3588|3588|6534861
1278280800000|2010-07-04 22:00:00|3639.5|3639.5|3601|3601|3645|3645|3601|3601|4146577
1278367200000|2010-07-05 22:00:00|3629.5|3629.5|3664|3664|3709.5|3709.5|3621.5|3621.5|7647919
1278453600000|2010-07-06 22:00:00|3626.5|3626.5|3721|3721|3726|3726|3591.5|3591.5|7561465
1278540000000|2010-07-07 22:00:00|3770|3770|3804|3804|3833|3833|3743.5|3743.5|7934709
1278626400000|2010-07-08 22:00:00|3841.5|3841.5|3829.5|3829.5|3861.5|3861.5|3820.5|3820.5|5159553
1278885600000|2010-07-11 22:00:00|3844.5|3844.5|3840|3840|3873.5|3873.5|3807|3807|4318371
1278972000000|2010-07-12 22:00:00|3852.5|3852.5|3910.5|3910.5|3923|3923|3840|3840|5721369
1279058400000|2010-07-13 22:00:00|3927.5|3927.5|3902|3902|3929|3929|3866.5|3866.5|4796107
1279144800000|2010-07-14 22:00:00|3901|3901|3876.5|3876.5|3964.5|3964.5|3852|3852|6865381
1279231200000|2010-07-15 22:00:00|3894.5|3894.5|3804.5|3804.5|3925|3925|3789|3789|8405882
1279490400000|2010-07-18 22:00:00|3790.5|3790.5|3777|3777|3830|3830|3762.5|3762.5|5256074
1279576800000|2010-07-19 22:00:00|3812.5|3812.5|3773|3773|3813|3813|3686|3686|4706456
1279663200000|2010-07-20 22:00:00|3817|3817|3746|3746|3853|3853|3728|3728|8806284
1279749600000|2010-07-21 22:00:00|3719|3719|3804|3804|3812|3812|3711|3711|6787593
1279836000000|2010-07-22 22:00:00|3803|3803|3814|3814|3841.5|3841.5|3773.5|3773.5|4945578
1280095200000|2010-07-25 22:00:00|3831.5|3831.5|3830|3830|3834.5|3834.5|3771.5|3771.5|4270160
1280181600000|2010-07-26 22:00:00|3831|3830|3837|3836|3885|3884|3818.5|3810|10067641
1280268000000|2010-07-27 22:00:00|3836.5|3835.5|3850|3849|3891|3891|3826|3825.5|10946448
1280354400000|2010-07-28 22:00:00|3850.5|3849.5|3856|3855|3927.5|3927|3846|3845.5|11016468
1280440800000|2010-07-29 22:00:00|3856.5|3856|3890|3889.5|3921.5|3921.5|3836|3836|14245536
1280700000000|2010-08-01 22:00:00|3889.5|3889.5|3995|3994|4009|4008|3871.5|3860|12100514
1280786400000|2010-08-02 22:00:00|3994.5|3993.5|3986.5|3986|3997.5|3996|3946.5|3946|9186965
1280872800000|2010-08-03 22:00:00|3986|3986.5|4031|4030.5|4055|4055|3940.5|3940|10870469
1280959200000|2010-08-04 22:00:00|4030.5|4030|4062|4061.5|4100|4099.5|4030.5|4030|12945973
1281045600000|2010-08-05 22:00:00|4062.5|4062.5|4001|4001|4100|4100|3968|3968|6942894
1281304800000|2010-08-08 22:00:00|4054|4050|4082.5|4082|4099|4098|4046|4042|8029836
1281391200000|2010-08-09 22:00:00|4083|4082.5|4002|4001.5|4086|4086|3975.5|3975|10692785
1281477600000|2010-08-10 22:00:00|4001|4001|3898.5|3897.5|4006|4005|3892|3891.5|12371084
1281564000000|2010-08-11 22:00:00|3899|3898|3911.5|3911.5|3940|3940|3860.5|3860|10353097
1281650400000|2010-08-12 22:00:00|3940|3940|3903|3903|3956.5|3956.5|3856.5|3856.5|4299320
1281909600000|2010-08-15 22:00:00|3903.5|3902.5|3874.5|3873.5|5285|3922.5|3845.5|3110|7374531
1281996000000|2010-08-16 22:00:00|3873.5|3873|3934|3933.5|3937|3936|3871|3870.5|6651556
1282082400000|2010-08-17 22:00:00|3934.5|3934|3902|3902|3937|3936|3868.5|3868|7079697
1282168800000|2010-08-18 22:00:00|3902.5|3901.5|3806.5|3806|3939|3938.5|3803.5|3802.5|10690206
1282255200000|2010-08-19 22:00:00|3811.5|3811.5|3777|3777|3848|3848|3756|3756|6184838
1282514400000|2010-08-22 22:00:00|3777.5|3775.5|3800|3799|3839.5|3839|3763.5|3762|8992355
1282600800000|2010-08-23 22:00:00|3799.5|3798.5|3738|3737|3800|3799.5|3696|3695|11688452
1282687200000|2010-08-24 22:00:00|3737|3736.5|3696.5|3695.5|3750.5|3749.5|3655.5|3654.5|11800750
1282773600000|2010-08-25 22:00:00|3696|3696|3681.5|3681|3731|3730|3675.5|3675|10049472
1282860000000|2010-08-26 22:00:00|3689|3689|3706.5|3706.5|3725|3725|3645|3645|5250792
1283119200000|2010-08-29 22:00:00|3706.5|3706|3669|3668.5|3737.5|3733.5|3666|3665.5|7585038
1283205600000|2010-08-30 22:00:00|3669.5|3668|3678.5|3678|3691.5|3690.5|3624|3622|12492827
1283292000000|2010-08-31 22:00:00|3678|3677.5|3810.5|3810|3821.5|3821|3675.5|3673|14971427
1283378400000|2010-09-01 22:00:00|3810|3809.5|3822.5|3822|3844|3843.5|3776|3775.5|11426614
1283464800000|2010-09-02 22:00:00|3822|3821.5|3882.5|3881.5|3921.5|3920.5|3817.5|3817|12513412
1283724000000|2010-09-05 22:00:00|3882|3881|3895|3894|3918|3917.5|3877.5|3871|4387077
1283810400000|2010-09-06 22:00:00|3894.5|3893.5|3833|3832|3894.5|3893.5|3810.5|3810|8956835
1283896800000|2010-09-07 22:00:00|3833.5|3831.5|3863|3862.5|3884|3883.5|3806|3806|11541426
1283983200000|2010-09-08 22:00:00|3862.5|3862|3900|3899.5|3909|3908.5|3835.5|3835.5|10115584
1284069600000|2010-09-09 22:00:00|3899.5|3899|3903.5|3903|3911|3910|3860.5|3860.5|8286550
1284328800000|2010-09-12 22:00:00|3904.5|3904|3941.5|3940.5|3957|3956.5|3901|3889|8399932
1284415200000|2010-09-13 22:00:00|3941|3940|3943.5|3943|3965|3963.5|3908|3907.5|10342817
1284501600000|2010-09-14 22:00:00|3944|3943.5|3886|3885.5|3968|3965|3876.5|3876|12662422
1284588000000|2010-09-15 22:00:00|3885.5|3885|3864|3863|3904|3903.5|3851.5|3851|13220251
1284674400000|2010-09-16 22:00:00|3899|3899|3785.5|3785.5|3920.5|3920.5|3785|3785|16363604
1284933600000|2010-09-19 22:00:00|3811|3795.5|3897.5|3897|3906.5|3906|3811|3715|13598668
1285020000000|2010-09-20 22:00:00|3897|3896.5|3861|3860.5|3914|3913.5|3860.5|3860.5|12296491
1285106400000|2010-09-21 22:00:00|3861.5|3861|3781|3780.5|3871|3868|3781|3780.5|17535053
1285192800000|2010-09-22 22:00:00|3811.5|3811.5|3777|3777|3814|3814|3723|3723|4879972
1285279200000|2010-09-23 22:00:00|3749.5|3749.5|3804|3804|3810|3810|3726.5|3726.5|6040554
1285538400000|2010-09-26 22:00:00|3829.5|3829.5|3800|3800|3835|3835|3796.5|3796.5|3771454
1285624800000|2010-09-27 22:00:00|3800|3800|3800|3800|3823.5|3823.5|3748|3748|5665700
1285711200000|2010-09-28 22:00:00|3833|3830|3790.5|3790|3849|3849|3773|3772.5|7112485
1285797600000|2010-09-29 22:00:00|3791|3789.5|3803|3802.5|3853.5|3853|3754|3753|9555342
1285884000000|2010-09-30 22:00:00|3801.5|3801.5|3807.5|3807.5|3876|3876|3794.5|3794.5|8401878
1286143200000|2010-10-03 22:00:00|3812|3811|3760|3760|3825|3824|3752.5|3752|6794285
1286229600000|2010-10-04 22:00:00|3760.5|3759.5|3841|3840|3856.5|3856|3753.5|3753|7748202
1286316000000|2010-10-05 22:00:00|3840.5|3840.5|3860.5|3859.5|3899|3898.5|3835.5|3835|6990407
1286402400000|2010-10-06 22:00:00|3861|3860|3858.5|3858|3897.5|3897.5|3824.5|3824|7354596
1286488800000|2010-10-07 22:00:00|3858|3857.5|3852|3851|3864|3863|3813|3812.5|7091272
1286748000000|2010-10-10 22:00:00|3859|3856|3838|3837.5|3876.5|3875.5|3830|3830|6143457
1286834400000|2010-10-11 22:00:00|3837.5|3837|3806|3805|3840|3839.5|3755.5|3755|9168279
1286920800000|2010-10-12 22:00:00|3805.5|3805.5|3901|3899.5|3918|3916.5|3801.5|3801|7975379
1287007200000|2010-10-13 22:00:00|3900.5|3899|3890|3889.5|3924|3923.5|3871|3867.5|7855579
1287093600000|2010-10-14 22:00:00|3919|3919|3919|3919|3950|3950|3901|3901|8520723
1287352800000|2010-10-17 22:00:00|3920|3918|3952|3951.5|3972|3972|3894.5|3893|5495412
1287439200000|2010-10-18 22:00:00|3951.5|3951|3878.5|3878|3962|3960.5|3869.5|3869|9165758
1287525600000|2010-10-19 22:00:00|3878|3878.5|3903|3903|3921.5|3921.5|3865.5|3865|7575383
1287612000000|2010-10-20 22:00:00|3903.5|3902.5|3908.5|3908|3934|3933.5|3871|3870|6711380
1287698400000|2010-10-21 22:00:00|3909|3908.5|3921|3921|3941|3940.5|3894|3893|4279274
1287957600000|2010-10-24 22:00:00|3923.5|3923|3903.5|3903|3948|3945|3882.5|3882|6049972
1288044000000|2010-10-25 22:00:00|3903|3902.5|3911|3910.5|3912.5|3911.5|3871.5|3870.5|5278038
1288130400000|2010-10-26 22:00:00|3910.5|3910|3855.5|3855|3915|3914.5|3850.5|3850|7371027
1288216800000|2010-10-27 22:00:00|3855|3854.5|3914.5|3914|3939.5|3937|3853.5|3852.5|6323622
1288303200000|2010-10-28 22:00:00|3882|3882|3904.5|3904.5|3929|3929|3856.5|3856.5|6130435
1288566000000|2010-10-31 23:00:00|3953.5|3951|3931.5|3932|3954|3952.5|3884|3883.5|238994
1288652400000|2010-11-01 23:00:00|3918|3913|3994.5|3991.5|3998|3997|3917.5|3913|425484
1288738800000|2010-11-02 23:00:00|3980.5|3975.5|3950|3948|4035|4033.5|3942|3942|283388
1288825200000|2010-11-03 23:00:00|3995|3991|4069.5|4066|4079.5|4079|3995|3989|6636764
1288911600000|2010-11-04 23:00:00|4061.5|4057|4049.5|4045.5|4088|4087|4015|4014|7833260
1289170800000|2010-11-07 23:00:00|4055|4053|4048.5|4047.5|4067.5|4066.5|4028|4027.5|6825760
1289257200000|2010-11-08 23:00:00|4050.5|4049|4112.5|4110.5|4128|4127.5|4036|4035|7687070
1289343600000|2010-11-09 23:00:00|4095|4094|4072.5|4071|4105.5|4105|4053.5|4052.5|8309254
1289430000000|2010-11-10 23:00:00|4090|4087.5|4087|4086.5|4100|4100|4056|4055|8315384
1289516400000|2010-11-11 23:00:00|3930|3928|3953|3951|3972|3972|3890|3889|11252239
1289775600000|2010-11-14 23:00:00|3934|3929|3970.5|3970|3999.5|3999|3907|3907|6724142
1289862000000|2010-11-15 23:00:00|3950|3948|3839|3838|3954|3950|3835.5|3835|11018000
1289948400000|2010-11-16 23:00:00|3829|3823|3869.5|3866|3879.5|3879|3815.5|3815|7000975
1290034800000|2010-11-17 23:00:00|3885.5|3883.5|3897.5|3896|3915|3915|3879|3878.5|6851509
1290121200000|2010-11-18 23:00:00|3903|3902|3864.5|3863|3910.5|3908|3832.5|3832|7450145
1290380400000|2010-11-21 23:00:00|3919|3911.5|3842|3841|3919|3916|3830.5|3830.5|7265387
1290466800000|2010-11-22 23:00:00|3820|3818|3779.5|3779.5|3854|3853|3776.5|3776|9267233
1290553200000|2010-11-23 23:00:00|3806.5|3801|3799|3798|3822|3821.5|3754|3753.5|8562096
1290639600000|2010-11-24 23:00:00|3796.5|3795.5|3798.5|3797|3808.5|3808|3760.5|3760|5085740
1290726000000|2010-11-25 23:00:00|3760|3755|3784|3782.5|3806|3806|3727|3726.5|8084077
1290985200000|2010-11-28 23:00:00|3791.5|3791|3719|3719|3832|3832|3713.5|3713|9606157
1291071600000|2010-11-29 23:00:00|3736.5|3732|3738.5|3736|3761|3760.5|3691.5|3690.5|11546168
1291158000000|2010-11-30 23:00:00|3762|3760|3760.5|3759|3784|3784|3731|3730|9544536
1291244400000|2010-12-01 23:00:00|3794.5|3791|3808|3806|3815|3814.5|3720|3720|14151018
1291330800000|2010-12-02 23:00:00|3796.5|3795|3815.5|3814|3849.5|3849|3793|3792|7788289
1291590000000|2010-12-05 23:00:00|3837|3831|3854|3853|3866|3866|3799|3798.5|7612211
1291676400000|2010-12-06 23:00:00|3879|3875|3907.5|3907.5|3932|3931.5|3845|3844.5|9535480
1291762800000|2010-12-07 23:00:00|3886.5|3885|3910|3909|3940|3939.5|3873|3872|8328718
1291849200000|2010-12-08 23:00:00|3925|3921.5|3934|3934|3942|3941.5|3890.5|3890|7413312
1291935600000|2010-12-09 23:00:00|3944|3943|3923.5|3923|3946|3944.5|3910.5|3910|5342548
1292194800000|2010-12-12 23:00:00|3945.5|3945|3983|3983|3999.5|3999|3933.5|3933.5|7449329
1292281200000|2010-12-13 23:00:00|3988.5|3984|4009|4008.5|4022.5|4021.5|3980|3980|7325014
1292367600000|2010-12-14 23:00:00|4005|4000|4001|4000|4008|4007.5|3977.5|3977.5|6719657
1292454000000|2010-12-15 23:00:00|3980|3978|3997.5|3997|4018.5|4018|3969.5|3969|7043178
1292540400000|2010-12-16 23:00:00|4007|4006.5|3985.5|3984|4014|4013.5|3982|3981.5|8393545
1292799600000|2010-12-19 23:00:00|3990|3988|4002.5|4001.5|4044|4043|3985|3980|5093738
1292886000000|2010-12-20 23:00:00|4030|4025|4059.5|4059|4075|4074.5|4016.5|4010|5799861
1292972400000|2010-12-21 23:00:00|4071.5|4062.5|4059.5|4058|4079.5|4079|4037.5|3967.5|4139418
1293058800000|2010-12-22 23:00:00|4062.5|4060|4046|4046|4070|4066.5|4023|4022.5|2859430
1293145200000|2010-12-23 23:00:00|4036|4030.5|4030.5|4030|4044.5|4038.5|4021|4020.5|578490
1293404400000|2010-12-26 23:00:00|4040|4037|4000|3995.5|4049|4046|3972.5|3970|2921128
1293490800000|2010-12-27 23:00:00|4012|4010|4004|4003|4044|4043|4001|4000|2184126
1293577200000|2010-12-28 23:00:00|4021.5|4021|4059.5|4058.5|4075|4074|4021.5|4021|2978500
1293663600000|2010-12-29 23:00:00|4062.5|4060|3997|3993|4079|4078.5|3991.5|3990|3417728
1293750000000|2010-12-30 23:00:00|4009.5|4008|3982|3981.5|4012|4010.5|3973.5|3973|1022954
1294009200000|2011-01-02 23:00:00|4019|4001|4050|4049.5|4064|4063.5|4003.5|4001|4766474
1294095600000|2011-01-03 23:00:00|4081.5|4080|4112.5|4110|4171|4170.5|4065.5|4065|10329429
1294182000000|2011-01-04 23:00:00|4105|4101.5|4121|4120|4121|4120.5|4044.5|4043.5|6806028
1294268400000|2011-01-05 23:00:00|4137.5|4130|4155|4154|4200|4199.5|4131|4130|8479485
1294354800000|2011-01-06 23:00:00|4108|4106|4122.5|4122|4174|4173.5|4090|4090|8522944
1294614000000|2011-01-09 23:00:00|4105.5|4101.5|4077.5|4077|4106.5|4105.5|4048.5|4048|8024230
1294700400000|2011-01-10 23:00:00|4065|4064|4108.5|4106|4114.5|4114.5|4050.5|4050|8842231
1294786800000|2011-01-11 23:00:00|4100|4099|4177|4175.5|4190.5|4190.5|4092.5|4091.5|8973639
1294873200000|2011-01-12 23:00:00|4170|4162.5|4199|4199|4208|4207|4140.5|4140|9084012
1294959600000|2011-01-13 23:00:00|4168.5|4167|4246|4245|4247|4246.5|4168.5|4167|8546097
1295218800000|2011-01-16 23:00:00|4234.5|4231.5|4212|4210.5|4247.5|4247|4200.5|4200|4101309
1295305200000|2011-01-17 23:00:00|4229.5|4225|4253|4252.5|4254.5|4254|4225|4224.5|6033289
1295391600000|2011-01-18 23:00:00|4258.5|4258|4218|4216.5|4273|4272|4214|4213|7934255
1295478000000|2011-01-19 23:00:00|4229.5|4228|4189|4187|4245|4243.5|4184|4182.5|9837066
1295564400000|2011-01-20 23:00:00|4233|4232|4263|4262.5|4300|4299.5|4226.5|4225|13033757
1295823600000|2011-01-23 23:00:00|4260|4257|4294|4294|4301.5|4301|4258.5|4257|7849130
1295910000000|2011-01-24 23:00:00|4299.5|4298|4258|4257.5|4332.5|4332|4239|4238.5|8272469
1295996400000|2011-01-25 23:00:00|4280|4275.5|4295|4294.5|4328.5|4328|4276|4271.5|8387056
1296082800000|2011-01-26 23:00:00|4296|4295|4328.5|4325.5|4358|4357.5|4286|4281.5|9091625
1296169200000|2011-01-27 23:00:00|4308|4300|4239|4236.5|4330|4328.5|4236|4236|8349929
1296428400000|2011-01-30 23:00:00|4237.5|4235|4285.5|4285.5|4296.5|4295.5|4226.5|4226|9481911
1296514800000|2011-01-31 23:00:00|4331|4330|4408.5|4406|4425|4425|4319|4317.5|11000514
1296601200000|2011-02-01 23:00:00|4410.5|4410|4398|4397|4414|4412.5|4367|4366.5|7537363
1296687600000|2011-02-02 23:00:00|4356|4350.5|4341.5|4338.5|4358|4357.5|4318.5|4318.5|7784636
1296774000000|2011-02-03 23:00:00|4377.5|4375|4350|4348.5|4389|4387|4336|4335|6003044
1297033200000|2011-02-06 23:00:00|4350|4335.5|4354.5|4352|4393.5|4392.5|4332.5|4331|7260125
1297119600000|2011-02-07 23:00:00|4347.5|4345|4352.5|4351.5|4387|4386.5|4335|4335|6235656
1297206000000|2011-02-08 23:00:00|4355|4346|4306.5|4303|4371|4370.5|4303|4302|6362751
1297292400000|2011-02-09 23:00:00|4286|4278.5|4345.5|4343|4346|4345.5|4251.5|4251|7212749
1297378800000|2011-02-10 23:00:00|4335|4326|4355.5|4354|4373.5|4373|4289|4288.5|6577903
1297638000000|2011-02-13 23:00:00|4346|4345|4337.5|4334|4366.5|4366|4311|4310|5517225
1297724400000|2011-02-14 23:00:00|4323.5|4320|4343|4339|4360|4359.5|4306.5|4306|4675636
1297810800000|2011-02-15 23:00:00|4366.5|4360|4349.5|4348|4375|4374|4308.5|4308|7672835
1297897200000|2011-02-16 23:00:00|4356.5|4355|4353.5|4352|4360|4358|4308|4307.5|5917634
1297983600000|2011-02-17 23:00:00|4360|4358.5|4369|4368|4374.5|4374|4336|4335.5|6724650
1298242800000|2011-02-20 23:00:00|4359|4355|4291|4288|4374|4373.5|4278.5|4278.5|11046758
1298329200000|2011-02-21 23:00:00|4304.5|4303.5|4311|4310|4341|4340.5|4233.5|4232.5|17628191
1298415600000|2011-02-22 23:00:00|4284|4279.5|4304.5|4303|4321|4320|4262.5|4262.5|12652806
1298502000000|2011-02-23 23:00:00|4278|4275|4375|4374.5|4405|4404|4271|4270|19145954
1298588400000|2011-02-24 23:00:00|4360|4359.5|4378.5|4377|4411.5|4411.5|4341|4339|12443744
1298847600000|2011-02-27 23:00:00|4370|4364|4438.5|4438|4447|4447|4360|4360|7281551
1298934000000|2011-02-28 23:00:00|4441|4439.5|4347|4345.5|4454|4453.5|4342|4341|8332519
1299020400000|2011-03-01 23:00:00|4329.5|4325|4335|4335|4353|4353|4283.5|4283|8690704
1299106800000|2011-03-02 23:00:00|4375|4357|4380|4380|4422.5|4422|4345|4343|7256410
1299193200000|2011-03-03 23:00:00|4399|4394.5|4398|4396.5|4455|4454.5|4386|4385|7561055
1299452400000|2011-03-06 23:00:00|4393.5|4390|4377.5|4376.5|4449|4449|4372.5|4372|7201884
1299538800000|2011-03-07 23:00:00|4381|4380|4354.5|4353|4394|4392.5|4312|4312|7660017
1299625200000|2011-03-08 23:00:00|4364.5|4357|4305|4303.5|4364.5|4358.5|4302|4302|6130938
1299711600000|2011-03-09 23:00:00|4281|4280|4256|4255|4287.5|4283.5|4225|4224.5|7355302
1299798000000|2011-03-10 23:00:00|4222|4220|4235|4232|4246|4245.5|4197|4196.5|7323589
1300057200000|2011-03-13 23:00:00|4221.5|4220|4163|4162.5|4238.5|4235.5|4133.5|4132.5|8993459
1300143600000|2011-03-14 23:00:00|4076.5|4067|4082|4080|4135|4134|4001|4000|15217578
1300230000000|2011-03-15 23:00:00|4072|4063|3998|3997|4080|4079.5|3971.5|3970.5|13430189
1300316400000|2011-03-16 23:00:00|4009|4007.5|4078.5|4076.5|4096|4095.5|3973|3972.5|11857668
1300402800000|2011-03-17 23:00:00|4105|4104|4085.5|4084|4170|4169|4079.5|4079|14629337
1300662000000|2011-03-20 23:00:00|4140|4139.5|4147.5|4147.5|4154|4153|4107|4106|7185070
1300748400000|2011-03-21 23:00:00|4154|4151.5|4172.5|4170|4200|4199.5|4147.5|4147|6667751
1300834800000|2011-03-22 23:00:00|4150|4144.5|4204|4203|4222.5|4222|4143.5|4140|7024183
1300921200000|2011-03-23 23:00:00|4200|4193|4261|4260|4270|4269.5|4179.5|4178.5|6536738
1301007600000|2011-03-24 23:00:00|4273|4263|4264|4263|4273|4271.5|4223.5|4223|4741941
1301263200000|2011-03-27 22:00:00|4267.5|4265|4259|4258|4283.5|4283|4255|4255|5045672
1301349600000|2011-03-28 22:00:00|4254|4251.5|4274.5|4274|4277.5|4277|4227.5|4227|5418789
1301436000000|2011-03-29 22:00:00|4310|4307.5|4295.5|4294.5|4329|4328.5|4294.5|4294|5404065
1301522400000|2011-03-30 22:00:00|4314|4302|4313.5|4313|4339.5|4339|4294|4293.5|5449924
1301608800000|2011-03-31 22:00:00|4327|4316|4362.5|4362|4367|4366.5|4283|4282|7003796
1301868000000|2011-04-03 22:00:00|4353.5|4350.5|4345|4345|4360.5|4360.5|4336|4335|6030461
1301954400000|2011-04-04 22:00:00|4333|4327.5|4361.5|4361.5|4373.5|4373|4321|4320|5268377
1302040800000|2011-04-05 22:00:00|4360|4351|4305|4304.5|4373|4371.5|4297|4296|8168536
1302127200000|2011-04-06 22:00:00|4303.5|4302.5|4283.5|4280|4329|4328.5|4273.5|4273|6130079
1302213600000|2011-04-07 22:00:00|4306.5|4297.5|4301.5|4300|4323|4322.5|4292|4291.5|5299442
1302472800000|2011-04-10 22:00:00|4312|4311|4306|4305.5|4325|4324.5|4274|4273.5|3594246
1302559200000|2011-04-11 22:00:00|4270|4269|4190.5|4189|4277|4275.5|4176.5|4176|7639862
1302645600000|2011-04-12 22:00:00|4218|4214|4209.5|4208|4251.5|4251|4202|4201.5|4919552
1302732000000|2011-04-13 22:00:00|4193.5|4190.5|4170|4170|4197.5|4195.5|4126.5|4126|7046830
1302818400000|2011-04-14 22:00:00|4173|4167.5|4164.5|4163|4186.5|4186|4127|4126.5|7291172
1303077600000|2011-04-17 22:00:00|4158|4156.5|4066|4063.5|4158|4156.5|4034|4033.5|10851635
1303164000000|2011-04-18 22:00:00|4075|4072.5|4053|4052|4089.5|4088.5|4050.5|4050|5344706
1303250400000|2011-04-19 22:00:00|4101|4100|4184|4182.5|4188.5|4188|4100.5|4091.5|7460398
1303336800000|2011-04-20 22:00:00|4209.5|4201|4208|4207.5|4230.5|4230|4180.5|4180|4286314
1303768800000|2011-04-25 22:00:00|4199|4198|4198|4197|4215.5|4215|4173.5|4173|5084524
1303855200000|2011-04-26 22:00:00|4202.5|4200.5|4268.5|4267.5|4293|4292.5|4200.5|4200|7660166
1303941600000|2011-04-27 22:00:00|4299.5|4290|4307|4304|4309|4308.5|4279.5|4278|6217045
1304028000000|2011-04-28 22:00:00|4325|4320|4316.5|4315|4325|4322.5|4275|4274|3578241
1304287200000|2011-05-01 22:00:00|4359|4351.5|4308.5|4307.5|4360.5|4359|4298|4297.5|3330560
1304373600000|2011-05-02 22:00:00|4304|4300|4267|4266|4309.5|4309|4243|4242|5955894
1304460000000|2011-05-03 22:00:00|4220|4212|4173|4172.5|4273.5|4273|4151|4150|9115793
1304546400000|2011-05-04 22:00:00|4192|4190|4110|4108|4223.5|4223|4098.5|4098|8549885
1304632800000|2011-05-05 22:00:00|4117|4115|4166|4164|4194|4194|4058.5|4058|9350465
1304892000000|2011-05-08 22:00:00|4135|4132|4127|4125|4175|4175|4086|4086|6998870
1304978400000|2011-05-09 22:00:00|4143|4140|4181|4180.5|4215|4214.5|4129|4126|6220661
1305064800000|2011-05-10 22:00:00|4205|4202|4150.5|4150|4205|4202.5|4146.5|4146|6603723
1305151200000|2011-05-11 22:00:00|4121|4120|4088|4086.5|4129.5|4129|4057|4057|8772668
1305237600000|2011-05-12 22:00:00|4133|4132|4062|4059.5|4137|4136.5|4053|4052|5801724
1305496800000|2011-05-15 22:00:00|4053.5|4051|4055.5|4054|4067|4066.5|4015.5|4015.5|6999900
1305583200000|2011-05-16 22:00:00|4043|4038|4045.5|4043.5|4091.5|4091|4017|4016.5|7123323
1305669600000|2011-05-17 22:00:00|4083.5|4081|4080|4077.5|4096.5|4096|4051.5|4050.5|5634407
1305756000000|2011-05-18 22:00:00|4109|4105.5|4125.5|4124.5|4159.5|4159.5|4096|4095|7814545
1305842400000|2011-05-19 22:00:00|4151.5|4150|4115.5|4112|4188|4187.5|4104.5|4103.5|7613189
1306101600000|2011-05-22 22:00:00|4009|4000.5|3968|3963|4009|4008|3952.5|3952|7372599
1306188000000|2011-05-23 22:00:00|3970|3960|3944.5|3944|3981.5|3981|3933|3932|8207863
1306274400000|2011-05-24 22:00:00|3923.5|3922|3929|3929|3943|3942.5|3905.5|3905|9310096
1306360800000|2011-05-25 22:00:00|3954|3952|3925|3924|3954.5|3952|3908.5|3908|7781587
1306447200000|2011-05-26 22:00:00|3959.5|3955|3961.5|3961|3981|3980|3941.5|3940.5|5962949
1306706400000|2011-05-29 22:00:00|3960|3953.5|3943.5|3943|3973|3972.5|3931.5|3931.5|2114836
1306792800000|2011-05-30 22:00:00|3979|3976|4003.5|4002.5|4030|4029.5|3979|3969|6878452
1306879200000|2011-05-31 22:00:00|4010|4003|3959|3959|4024|4023.5|3933|3932.5|6554475
1306965600000|2011-06-01 22:00:00|3930|3922.5|3868|3867.5|3939|3939|3867.5|3867|6344673
1307052000000|2011-06-02 22:00:00|3886|3885|3828|3827.5|3889|3887|3806.5|3806|8406581
1307311200000|2011-06-05 22:00:00|3822.5|3817.5|3820|3818.5|3846.5|3845.5|3803|3802.5|5637810
1307397600000|2011-06-06 22:00:00|3815|3814.5|3831.5|3830|3850|3849.5|3806|3805|5729384
1307484000000|2011-06-07 22:00:00|3814.5|3813|3821|3821|3843|3842.5|3774|3773.5|7404357
1307570400000|2011-06-08 22:00:00|3821.5|3821|3860.5|3859.5|3869|3868.5|3807.5|3807|6580490
1307656800000|2011-06-09 22:00:00|3869.5|3856.5|3805.5|3804|3870|3866|3799|3798.5|6609540
1307916000000|2011-06-12 22:00:00|3809|3806|3797.5|3797|3820|3819|3787.5|3787|3503411
1308002400000|2011-06-13 22:00:00|3808|3806|3833|3832|3857|3856.5|3795.5|3795|6578298
1308088800000|2011-06-14 22:00:00|3825|3822|3779.5|3779|3833|3832|3768.5|3768|6127685
1308175200000|2011-06-15 22:00:00|3759.5|3756|3812|3811|3813.5|3813|3730.5|3730|9572743
1308261600000|2011-06-16 22:00:00|3803.5|3795.5|3820|3819.5|3858.5|3857.5|3759.5|3759|13090826
1308520800000|2011-06-19 22:00:00|3765|3764.5|3812|3811.5|3815|3815|3760.5|3760|3888994
1308607200000|2011-06-20 22:00:00|3840|3835.5|3888|3887.5|3898|3897.5|3828|3827.5|7036467
1308693600000|2011-06-21 22:00:00|3874|3870.5|3858|3857|3892|3891|3852|3851.5|6552921
1308780000000|2011-06-22 22:00:00|3838|3824|3791|3789.5|3848|3846|3766|3765|8101013
1308866400000|2011-06-23 22:00:00|3848.5|3839.5|3808.5|3806.5|3878|3877|3790|3790|8594165
1309125600000|2011-06-26 22:00:00|3791|3781.5|3810|3809.5|3839|3827.5|3776|3775|4952740
1309212000000|2011-06-27 22:00:00|3829|3823.5|3844|3843|3876.5|3876|3813|3811|7128903
1309298400000|2011-06-28 22:00:00|3865|3863|3917|3916.5|3932|3932|3863|3859|8695218
1309384800000|2011-06-29 22:00:00|3932.5|3930.5|3983.5|3982.5|3985.5|3985|3920|3919|7402212
1309471200000|2011-06-30 22:00:00|3994|3992.5|3987|3986|4017|4016.5|3962.5|3962|7423762
1309730400000|2011-07-03 22:00:00|3994.5|3991.5|3990|3989.5|4004|4003.5|3981.5|3981|3558207
1309816800000|2011-07-04 22:00:00|3984|3983|3976.5|3976|3995|3992.5|3961.5|3961|4835450
1310076000000|2011-07-07 22:00:00|4074.5|4074|4004|4003|4090|4089.5|3997.5|3997|8508539
1310335200000|2011-07-10 22:00:00|3961.5|3961.5|3931.5|3931|3991.5|3991|3912|3911.5|9125101
1310421600000|2011-07-11 22:00:00|3875|3856|3888|3887|3910.5|3910|3794|3793.5|11941289
1310508000000|2011-07-12 22:00:00|3873|3872.5|3894|3892.5|3904.5|3904|3846|3845|9297912
1310594400000|2011-07-13 22:00:00|3846|3844.5|3862|3861|3882|3881|3835|3834.5|5856674
1310680800000|2011-07-14 22:00:00|3829.5|3821|3842.5|3842.5|3865|3864|3811.5|3810|9442232
1310940000000|2011-07-17 22:00:00|3795.5|3837.5|3823|3821.5|3838.5|3838|3781.5|3781|6215938
1311026400000|2011-07-18 22:00:00|3822.5|3820.5|3836|3832|3853|3852.5|3802.5|3802|6311711
1311112800000|2011-07-19 22:00:00|3856|3855.5|3845|3845|3882|3881.5|3826|3825|6949494
1311199200000|2011-07-20 22:00:00|3874|3870.5|3896|3896|3923.5|3923|3820.5|3820|7706771
1311285600000|2011-07-21 22:00:00|3923|3911.5|3945.5|3945|3957|3956.5|3879|3878|7927489
1311544800000|2011-07-24 22:00:00|3924|3921|3937.5|3935.5|3974|3973|3921.5|3919|5718184
1311631200000|2011-07-25 22:00:00|3943|3932.5|3915.5|3914.5|3950|3949.5|3884|3883.5|4894684
1311717600000|2011-07-26 22:00:00|3929|3910|3873|3871.5|3929|3918.5|3846|3845.5|5278734
1311804000000|2011-07-27 22:00:00|3876|3840|3845.5|3844|3876|3865|3805|3805|7082271
1311890400000|2011-07-28 22:00:00|3798|3791|3788|3786.5|3806|3806|3739|3737.5|8181244
1312149600000|2011-07-31 22:00:00|3810|3807.5|3719|3717|3817.5|3811|3694.5|3694|9623870
1312236000000|2011-08-01 22:00:00|3691.5|3681|3694.5|3693|3740|3739.5|3684|3681|9136757
1312322400000|2011-08-02 22:00:00|3633.5|3622|3610.5|3609.5|3679|3678.5|3602|3601.5|12774135
1312408800000|2011-08-03 22:00:00|3652|3639.5|3517.5|3517|3653|3651|3516.5|3516|15618083
1312495200000|2011-08-04 22:00:00|3420|3415|3418|3417|3548|3545.5|3397.5|3395|23408734
1312754400000|2011-08-07 22:00:00|3375.5|3369|3339|3338|3498|3496.5|3330.5|3329.5|17703469
1312840800000|2011-08-08 22:00:00|3330.5|3326|3321.5|3320.5|3388|3385|3156|3155|22579639
1312927200000|2011-08-09 22:00:00|3349.5|3345|3171.5|3166|3350|3348|3164|3163.5|21243659
1313013600000|2011-08-10 22:00:00|3248|3247|3228.5|3225.5|3254|3251|3035|3033.5|23169281
1313100000000|2011-08-11 22:00:00|3220|3206|3305.5|3302|3320|3320|3155|3152.5|15249933
1313359200000|2011-08-14 22:00:00|3339|3337.5|3339|3337.5|3368.5|3368|3311|3310|7253843
1313445600000|2011-08-15 22:00:00|3310|3309|3331.5|3330.5|3335.5|3334.5|3257|3256|8381419
1313532000000|2011-08-16 22:00:00|3315|3312|3391|3390.5|3415|3415|3313|3310.5|9376273
1313618400000|2011-08-17 22:00:00|3350.5|3344|3255.5|3255|3370|3369.5|3218|3216.5|10883392
1313704800000|2011-08-18 22:00:00|3249|3243.5|3203.5|3202.5|3262|3261|3133.5|3133|15577831
1313964000000|2011-08-21 22:00:00|3190.5|3190|3282.5|3275|3368.5|3367|3183|3178.5|11407088
1314050400000|2011-08-22 22:00:00|3280|3320|3310.5|3302.5|3371|3370.5|3274|3273|8393657
1314136800000|2011-08-23 22:00:00|3340|3340|3312.5|3308|3347|3346|3266.5|3266.5|8890783
1314223200000|2011-08-24 22:00:00|3330|3330|3272.5|3271|3353|3351.5|3250.5|3250.5|8153506
1314309600000|2011-08-25 22:00:00|3273|3270|3242|3240.5|3281.5|3276|3154|3152|9493126
1314568800000|2011-08-28 22:00:00|3298.5|3295.5|3318.5|3317.5|3343.5|3343|3279|3277|4171166
1314655200000|2011-08-29 22:00:00|3340|3338|3312|3310.5|3353|3351|3282.5|3282|8246609
1314741600000|2011-08-30 22:00:00|3324|3320|3400|3398.5|3416|3415.5|3316.5|3316|9524129
1314828000000|2011-08-31 22:00:00|3430.5|3422|3435.5|3434|3482.5|3481.5|3370|3369|10626922
1314914400000|2011-09-01 22:00:00|3409.5|3408.5|3349|3347.5|3432|3430|3314.5|3311|7230164
1315173600000|2011-09-04 22:00:00|3277.5|3273|3203|3202|3304.5|3304|3175.5|3175|8434260
1315260000000|2011-09-05 22:00:00|3197|3191|3178|3177|3248|3247.5|3153|3152.5|12234224
1315346400000|2011-09-06 22:00:00|3258|3255|3293|3291.5|3293|3292|3225|3224|11381705
1315432800000|2011-09-07 22:00:00|3285|3284|3375|3373.5|3400|3399.5|3278|3277|11773083
1315519200000|2011-09-08 22:00:00|3363.5|3361|3290|3290|3416|3415.5|3280.5|3280|13190778
1315778400000|2011-09-11 22:00:00|3206.5|3205|3219|3217.5|3247|3246.5|3144.5|3144|16901721
1315864800000|2011-09-12 22:00:00|3257.5|3256|3233|3231.5|3258|3257.5|3112|3111.5|14464656
1315951200000|2011-09-13 22:00:00|3198.5|3178|3274|3273|3300|3299.5|3195|3177.5|11160957
1316037600000|2011-09-14 22:00:00|3269|3268|3335.5|3329|3368.5|3367.5|3262.5|3262|13172495
1316124000000|2011-09-15 22:00:00|3358|3356.5|3304|3100|3366.5|3365|3293|3100|12819029
1316383200000|2011-09-18 22:00:00|3207|3207|3226|3219.5|3237|3236.5|3189|3189|9924825
1316469600000|2011-09-19 22:00:00|3189|3188|3258|3254|3272|3271|3183.5|3182.5|10265941
1316556000000|2011-09-20 22:00:00|3259.5|3280|3223.5|3221|3290|3289.5|3211|3211|8725174
1316642400000|2011-09-21 22:00:00|3152.5|3151|3043|3041.5|3173|3172|3037|3037|19092604
1316728800000|2011-09-22 22:00:00|3047|3070|3082|3077|3088.5|3087|2941|2940|19870442
1316988000000|2011-09-25 22:00:00|3030|3085|3141|3135.5|3199|3198|3025.5|3025|15606076
1317074400000|2011-09-26 22:00:00|3209|3203|3280|3275.5|3282|3281|3165.5|3164|14504455
1317160800000|2011-09-27 22:00:00|3240|3238|3291.5|3278.5|3318|3317.5|3228|3227.5|10276493
1317247200000|2011-09-28 22:00:00|3260|3290|3297.5|3290|3321.5|3321|3250.5|3250|8956442
1317333600000|2011-09-29 22:00:00|3288|3282.5|3297.5|3293.5|3328|3327|3249|3248.5|9290308
1317592800000|2011-10-02 22:00:00|3266.5|3265|3255.5|3247|3282|3281.5|3226|3225.5|7506329
1317679200000|2011-10-03 22:00:00|3223.5|3222|3240|3236|3260.5|3260|3173.5|3173|10973172
1317765600000|2011-10-04 22:00:00|3290|3290|3327.5|3327.5|3338|3337.5|3259|3258|13700761
1317852000000|2011-10-05 22:00:00|3340|3340|3433|3431.5|3433|3432.5|3326.5|3326|13040515
1317938400000|2011-10-06 22:00:00|3433|3440.5|3550|3531|3550|3539.5|3421|3420|14929182
1318197600000|2011-10-09 22:00:00|3529.5|3561.5|3594.5|3589.5|3615.5|3615|3529.5|3534.5|14047920
1318284000000|2011-10-10 22:00:00|3580|3567.5|3565|3560|3596|3595.5|3518.5|3517|10790423
1318370400000|2011-10-11 22:00:00|3558.5|3558.5|3656.5|3646|3670.5|3670|3542|3540.5|12666163
1318456800000|2011-10-12 22:00:00|3619|3656.5|3632|3623.5|3648.5|3656.5|3584.5|3584|12029881
1318543200000|2011-10-13 22:00:00|3629|3661.5|3718|3704|3744|3744|3629|3648.5|11886779
1318802400000|2011-10-16 22:00:00|3749|3747|3707.5|3701|3772.5|3772.5|3693|3692.5|12367389
1318888800000|2011-10-17 22:00:00|3666.5|3655.5|3707|3699|3722|3721.5|3622.5|3621.5|9203914
1318975200000|2011-10-18 22:00:00|3730|3727|3760|3752.5|3768|3767.5|3710.5|3710|10412399
1319061600000|2011-10-19 22:00:00|3726.5|3724|3752|3744|3788|3787.5|3672|3671|13158629
1319148000000|2011-10-20 22:00:00|3763|3755.5|3807|3800.5|3807|3806|3704.5|3703.5|12806942
1319407200000|2011-10-23 22:00:00|3811|3805.5|3799|3792|3811|3808|3699|3698|9939806
1319493600000|2011-10-24 22:00:00|3779|3777.5|3771|3770|3832.5|3832|3732.5|3732|8555239
1319580000000|2011-10-25 22:00:00|3768|3754.5|3780.5|3775|3830.5|3830|3740.5|3739.5|8607437
1319666400000|2011-10-26 22:00:00|3863.5|3860|3913|3911|3981.5|3980|3834|3833|15109118
1319752800000|2011-10-27 22:00:00|3899|3875|3837|3831|3905|3904|3816|3815|12962902
1320015600000|2011-10-30 23:00:00|3804.5|3801.5|3808|3797.5|3832.5|3832|3774.5|3774|8480246
1320102000000|2011-10-31 23:00:00|3727|3706.5|3670|3661.5|3731|3730.5|3655.5|3655.5|7890646
1320188400000|2011-11-01 23:00:00|3717|3711.5|3723.5|3700|3733|3731.5|3631.5|3631|10461650
1320274800000|2011-11-02 23:00:00|3636.5|3635|3768|3760|3825|3824|3631.5|3629|11704328
1320361200000|2011-11-03 23:00:00|3766|3758|3714|3712|3788|3787|3699.5|3698.5|9236648
1320620400000|2011-11-06 23:00:00|3653|3653|3696|3686.5|3738.5|3738|3624|3623|8955351
1320706800000|2011-11-07 23:00:00|3698.5|3697|3769|3767|3822|3820.5|3686.5|3685|7965328
1320793200000|2011-11-08 23:00:00|3790|3790|3720.5|3717|3808|3807.5|3660|3659|11558982
1320879600000|2011-11-09 23:00:00|3669.5|3668|3705|3697|3780|3779.5|3659|3657|9092376
1320966000000|2011-11-10 23:00:00|3698|3693.5|3763|3758.5|3787|3786|3682|3680.5|6260601
1321225200000|2011-11-13 23:00:00|3763|3781|3765.5|3758.5|3797|3796.5|3714.5|3714|7011302
1321311600000|2011-11-14 23:00:00|3734|3760|3727|3716|3752|3760|3687|3686.5|8388971
1321398000000|2011-11-15 23:00:00|3695.5|3695|3775|3770|3778|3777.5|3684.5|3683|7287707
1321484400000|2011-11-16 23:00:00|3755|3750.5|3742|3734.5|3782|3782|3715|3714|7985693
1321570800000|2011-11-17 23:00:00|3704|3740|3720|3716.5|3737|3740|3692.5|3692|9503187
1321830000000|2011-11-20 23:00:00|3689|3670|3609.5|3601.5|3689|3713|3601.5|3601|7309781
1321916400000|2011-11-21 23:00:00|3602|3651.5|3599|3595|3663|3661|3589|3588.5|6186548
1322002800000|2011-11-22 23:00:00|3553|3591|3543.5|3543|3596.5|3595.5|3524|3523|7961812
1322089200000|2011-11-23 23:00:00|3550|3550|3478.5|3474.5|3577|3574.5|3457|3456.5|7643440
1322175600000|2011-11-24 23:00:00|3478|3478.5|3564|3557.5|3582.5|3582|3466|3464|9639251
1322434800000|2011-11-27 23:00:00|3602|3601.5|3689.5|3689|3700|3699.5|3587|3585|10017101
1322521200000|2011-11-28 23:00:00|3650|3686.5|3726|3716.5|3741.5|3740.5|3646|3645|8023876
1322607600000|2011-11-29 23:00:00|3696|3688.5|3823.5|3821|3870|3870|3669|3668|12378166
1322694000000|2011-11-30 23:00:00|3829.5|3829.5|3827|3826.5|3873|3873|3817.5|3815|7949057
1322780400000|2011-12-01 23:00:00|3830.5|3859|3854|3853|3899|3897.5|3830.5|3835|7941951
1323039600000|2011-12-04 23:00:00|3860|3898|3894|3890.5|3910|3909|3858.5|3858|7627339
1323126000000|2011-12-05 23:00:00|3848.5|3846.5|3874|3873|3916.5|3915|3844|3831|6579397
1323212400000|2011-12-06 23:00:00|3909.5|3909.5|3878.5|3877|3939.5|3938.5|3815.5|3815|8188209
1323298800000|2011-12-07 23:00:00|3880|3901.5|3816|3803|3920|3919|3802|3801.5|9679915
1323385200000|2011-12-08 23:00:00|3766|3766|3893.5|3888.5|3896.5|3895.5|3766|3766|9603554
1323644400000|2011-12-11 23:00:00|3860|3859|3819.5|3809.5|3868|3867.5|3809.5|3809|7640516
1323730800000|2011-12-12 23:00:00|3812|3812|3861|3857.5|3886|3885.5|3805|3802|7260955
1323817200000|2011-12-13 23:00:00|3828|3825|3769.5|3768.5|3847|3847|3757|3756.5|8355352
1323903600000|2011-12-14 23:00:00|3778.5|3770|3769|3759|3798|3797.5|3739.5|3738|6640913
1323990000000|2011-12-15 23:00:00|3750|3748|3708|3702|3758.5|3757.5|3689.5|3689|11698714
1324249200000|2011-12-18 23:00:00|3609.5|3701|3653.5|3637|3675|3701|3595.5|3594|7131056
1324335600000|2011-12-19 23:00:00|3640|3653|3710|3705|3712.5|3712|3616|3615|6475867
1324422000000|2011-12-20 23:00:00|3713|3725|3742|3725.5|3799|3798.5|3686|3685|7238486
1324508400000|2011-12-21 23:00:00|3764.5|3764.5|3793.5|3784.5|3831|3831|3759.5|3756.5|6804733
1324594800000|2011-12-22 23:00:00|3798|3830|3863.5|3859.5|3893|3893|3798|3823.5|6363889
1324940400000|2011-12-26 23:00:00|3860|3880|3897.5|3891|3909|3908|3860|3852|2806379
1325026800000|2011-12-27 23:00:00|3882|3881|3860.5|3857|3909|3908.5|3850|3849|4763176
1325026800000|2011-12-27 23:00:00|3882|3881|3860.5|3857|3909|3908.5|3850|3849|4763176
1325113200000|2011-12-28 23:00:00|3855|3853.5|3905.5|3901|3918|3917|3830|3828.5|4669655
1325199600000|2011-12-29 23:00:00|3907|3927.5|3950.5|3787|3960.5|3960|3907|3787|5029095
1325458800000|2012-01-01 23:00:00|3951.5|3950|4000|3999|4001.5|4001|3947.5|3939.5|4069958
1325545200000|2012-01-02 23:00:00|3999|4018.5|4039|4033.5|4041.5|4041|3980|3978|7080853
1325631600000|2012-01-03 23:00:00|4030|4030|4031.5|4018.5|4053|4052|4002|4001.5|6366781
1325718000000|2012-01-04 23:00:00|4040.5|4034|3999|3998|4045|4044.5|3974.5|3974|6757671
1325804400000|2012-01-05 23:00:00|3998.5|3993.5|4002|3990.5|4050|4049.5|3983|3982.5|5611988
1326063600000|2012-01-08 23:00:00|4000|4000|4001.5|3990.5|4024|4023.5|3973|3972|5202098
1326150000000|2012-01-09 23:00:00|4029|4029|4048.5|4039.5|4056|4055.5|4002.5|4002|8836092
1326236400000|2012-01-10 23:00:00|4026.5|4010|3984.5|3978|4045|4044.5|3951.5|3950.5|10091035
1326322800000|2012-01-11 23:00:00|3976.5|3976.5|3915.5|3898|4008.5|4008|3894|3893.5|11321424
1326409200000|2012-01-12 23:00:00|3929.5|3926|3901.5|3894|3955.5|3954.5|3858|3858|10751269
1326668400000|2012-01-15 23:00:00|3895|3900|3949|3947.5|3956|3956|3881.5|3881|6247685
1326754800000|2012-01-16 23:00:00|3950|4000|4021|4016|4034|4032.5|3950|3981|7090992
1326841200000|2012-01-17 23:00:00|4024|4021|4007.5|4003|4054|4052|3989.5|3988.5|7603847
1326927600000|2012-01-18 23:00:00|4007|4025|4041.5|4036|4050|4049|3985.5|3985|7189443
1327014000000|2012-01-19 23:00:00|4044|4042.5|3977|3974.5|4044|4042.5|3954.5|3954|9745523
1327273200000|2012-01-22 23:00:00|3973.5|3970.5|3995.5|3992.5|4019.5|4019|3959.5|3959|7526372
1327359600000|2012-01-23 23:00:00|3992.5|4000|4041.5|4036.5|4042.5|4042|3980.5|3980|7383991
1327446000000|2012-01-24 23:00:00|4054|4051.5|4038|4027.5|4054|4051.5|3994.5|3994|5484902
1327532400000|2012-01-25 23:00:00|4050|4044.5|4053.5|4046|4059|4055.5|4011.5|4011|6639493
1327618800000|2012-01-26 23:00:00|4045|4043.5|4026|4021|4089|4088.5|4017|4016.5|6857423
1327878000000|2012-01-29 23:00:00|3987|3985|4003|4000.5|4014|4013.5|3964|3963|5889662
1327964400000|2012-01-30 23:00:00|4019|4004|4048.5|4045.5|4065|4064|4017.5|4004|7580783
1328050800000|2012-01-31 23:00:00|4089|4066|4058.5|4055|4100|4099.5|4030|4029.5|6925054
1328137200000|2012-02-01 23:00:00|4058|4086.5|4083.5|4083|4104|4103|4023|4022.5|5767820
1328223600000|2012-02-02 23:00:00|4074|4071|4101|4095|4101|4098.5|4047.5|4047|6670695
1328482800000|2012-02-05 23:00:00|4100|4100|4093|4092.5|4107.5|4107.5|4062.5|4061.5|5673208
1328569200000|2012-02-06 23:00:00|4103|4102.5|4097|4096.5|4116|4115.5|4057.5|4056.5|5338458
1328655600000|2012-02-07 23:00:00|4100|4104|4087.5|4086.5|4120.5|4120|4080|4080|5481566
1328742000000|2012-02-08 23:00:00|4095|4094.5|4115|4112.5|4156|4155|4094.5|4093.5|6912304
1328828400000|2012-02-09 23:00:00|4080|4115|4068|4065.5|4095|4115|4051|4050|6887989
1329087600000|2012-02-12 23:00:00|4098|4090.5|4095|4094|4121|4120.5|4072.5|4072|4755813
1329174000000|2012-02-13 23:00:00|4097|4095|4115|4112|4125.5|4124.5|4082.5|4080.5|4831415
1329260400000|2012-02-14 23:00:00|4116|4115|4102|4100|4130|4126.5|4083.5|4082.5|6017287
1329346800000|2012-02-15 23:00:00|4086|4086|4124.5|4123.5|4125|4124.5|4077.5|4076|5903069
1329433200000|2012-02-16 23:00:00|4125|4157.5|4164.5|4164|4179.5|4178.5|4125|4130|6532154
1329692400000|2012-02-19 23:00:00|4168|4185|4195.5|4192|4205.5|4205|4168|4168|4428318
1329778800000|2012-02-20 23:00:00|4180|4180|4184|4181|4184|4184|4128|4127|6980097
1329865200000|2012-02-21 23:00:00|4180|4180.5|4181|4180.5|4184.5|4184|4123|4122.5|7534882
1329951600000|2012-02-22 23:00:00|4172|4172|4185|4184.5|4197.5|4197|4165.5|4164.5|7381998
1330038000000|2012-02-23 23:00:00|4205|4201.5|4206.5|4205.5|4228|4227.5|4180.5|4179.5|6313796
1330297200000|2012-02-26 23:00:00|4194.5|4191.5|4201.5|4197|4206.5|4206.5|4163.5|4163|4753371
1330383600000|2012-02-27 23:00:00|4211|4209|4197.5|4196|4218|4215.5|4176|4175.5|6161184
1330470000000|2012-02-28 23:00:00|4199|4200|4200|4198.5|4246|4240|4198|4197.5|7426906
1330556400000|2012-02-29 23:00:00|4198|4198|4255.5|4251|4255.5|4252|4194.5|4194.5|6114974
1330642800000|2012-03-01 23:00:00|4255|4252.5|4251|4250.5|4259|4258|4220.5|4220|3875502
1330902000000|2012-03-04 23:00:00|4225|4224|4246|4245|4255|4254|4207|4207|4570657
1330988400000|2012-03-05 23:00:00|4230|4230|4173|4172.5|4242|4241|4172|4171.5|7670481
1331074800000|2012-03-06 23:00:00|4155|4155|4151.5|4150|4167|4165.5|4110.5|4110|6418033
1331161200000|2012-03-07 23:00:00|4152|4151.5|4208.5|4205|4208.5|4206|4149|4147.5|5604694
1331247600000|2012-03-08 23:00:00|4209|4208.5|4230|4229|4247.5|4247.5|4182|4182|5851322
1331506800000|2012-03-11 23:00:00|4199.5|4220|4201|4197.5|4214.5|4220|4170|4170|5267398
1331593200000|2012-03-12 23:00:00|4200|4219|4271.5|4266|4271.5|4267.5|4200|4216|5105518
1331679600000|2012-03-13 23:00:00|4274.5|4272|4276.5|4274.5|4297|4296.5|4260.5|4260|6484778
1331766000000|2012-03-14 23:00:00|4250|4271|4251|4247|4263|4271|4230.5|4230|5899322
1331852400000|2012-03-15 23:00:00|4254|4253.5|4252.5|4249.5|4258.5|4258|4233|4232|7124023
1332111600000|2012-03-18 23:00:00|4209|4206|4239|4238|4239|4239|4196|4195.5|5296786
1332198000000|2012-03-19 23:00:00|4224|4217|4175|4167.5|4233|4232.5|4165.5|4165|5144990
1332284400000|2012-03-20 23:00:00|4189.5|4180|4169.5|4167.5|4207|4206.5|4141|4140.5|5583900
1332370800000|2012-03-21 23:00:00|4150|4139|4107|4097.5|4159|4157|4067.5|4067|6752427
1332457200000|2012-03-22 23:00:00|4100|4098|4081|4075|4101|4100.5|4032|4032|6258468
1332712800000|2012-03-25 22:00:00|4094|4091|4095|4094.5|4100|4100|4046.5|4046|5602789
1332799200000|2012-03-26 22:00:00|4100.5|4099.5|3848|3845|4114|4114|3809.5|3809|42467864
1332885600000|2012-03-27 22:00:00|3809.5|3801|3800|3799.5|3842|3841.5|3726|3725.5|28391296
1332972000000|2012-03-28 22:00:00|3811.5|3810|3789|3786|3820|3818|3702.5|3702|19309369
1333058400000|2012-03-29 22:00:00|3817|3811.5|3829.5|3827.5|3835|3834.5|3745.5|3745|10462829
1333317600000|2012-04-01 22:00:00|3887|3887|3918|3915|3918.5|3917|3837.5|3836|11705935
1333404000000|2012-04-02 22:00:00|3920|3913|3842|3841|3940|3939.5|3841|3840|8354492
1333490400000|2012-04-03 22:00:00|3839.5|3838|3793|3791|3858|3857.5|3792|3791|9407372
1333576800000|2012-04-04 22:00:00|3791|3810|3827|3826|3837.5|3837|3756|3755.5|8382762
1334008800000|2012-04-09 22:00:00|3785.5|3784.5|3720|3571.5|3796|3795|3719.5|3571.5|8224141
1334095200000|2012-04-10 22:00:00|3714|3713.5|3708.5|3706.5|3754|3753|3662|3661|9503438
1334181600000|2012-04-11 22:00:00|3720.5|3720|3714|3711|3727|3726.5|3632|3631|9835152
1334268000000|2012-04-12 22:00:00|3700|3713|3638.5|3631.5|3710.5|3713|3630|3630|9647384
1334527200000|2012-04-15 22:00:00|3654.5|3653.5|3705|3700|3737|3736.5|3654|3652|8466277
1334613600000|2012-04-16 22:00:00|3685|3681|3754.5|3752|3754.5|3754|3681|3680|6189039
1334700000000|2012-04-17 22:00:00|3737|3720.5|3730|3726|3755.5|3755|3696.5|3695.5|6847766
1334786400000|2012-04-18 22:00:00|3743.5|3742|3631|3628.5|3761.5|3759.5|3629.5|3628.5|11202320
1334872800000|2012-04-19 22:00:00|3635.5|3635|3644|3643|3644|3643.5|3574.5|3573|10715541
1335132000000|2012-04-22 22:00:00|3605|3605|3553.5|3550|3618.5|3617.5|3540|3540|10267705
1335218400000|2012-04-23 22:00:00|3570|3565|3599|3596|3603|3603|3547.5|3547|6348577
1335304800000|2012-04-24 22:00:00|3601.5|3595|3627|3625.5|3661.5|3661.5|3590|3588|7052117
1335391200000|2012-04-25 22:00:00|3648|3640.5|3653.5|3651.5|3674|3673|3595.5|3595|6323603
1335477600000|2012-04-26 22:00:00|3626|3602.5|3643.5|3640.5|3665|3665|3556|3555|7986927
1335736800000|2012-04-29 22:00:00|3640.5|3635.5|3617|3590|3659|3655.5|3586|3585.5|6286043
1335909600000|2012-05-01 22:00:00|3685|3682|3639|3610.5|3694|3692.5|3598|3597.5|8091178
1335996000000|2012-05-02 22:00:00|3648|3631|3617.5|3615|3683|3682|3601|3600.5|6430849
1336082400000|2012-05-03 22:00:00|3612|3610|3552.5|3551.5|3654|3654|3542|3541|7329461
1336341600000|2012-05-06 22:00:00|3522|3520|3601|3599|3607|3606|3502.5|3502|5681753
1336428000000|2012-05-07 22:00:00|3569.5|3564.5|4385|3445.5|4385|3575.5|3469|3445.5|11873684
1336514400000|2012-05-08 22:00:00|3510|3503.5|3444.5|3440|3517|3507.5|3416|3415|10787965
1336600800000|2012-05-09 22:00:00|3498|3494.5|3513.5|3511|3540.5|3540|3441.5|3440.5|9469811
1336687200000|2012-05-10 22:00:00|3508|3503|3520|3488|3531|3530.5|3456.5|3456|6636012
1336946400000|2012-05-13 22:00:00|3478.5|3475.5|3456|3455.5|3486.5|3480.5|3416.5|3416|6414529
1337032800000|2012-05-14 22:00:00|3482.5|3481|3435.5|3433|3501|3500.5|3416|3415.5|7444276
1337119200000|2012-05-15 22:00:00|3408.5|3408|3497|3495|3538|3537|3390.5|3390|13723247
1337205600000|2012-05-16 22:00:00|3522|3510.5|3464.5|3461.5|3522.5|3517.5|3435|3435|7632349
1337292000000|2012-05-17 22:00:00|3433|3426.5|3455|3454|3485|3484.5|3406|3405.5|10848000
1337551200000|2012-05-20 22:00:00|3463.5|3452|3490|3446|3501.5|3501|3428|3426|7928168
1337637600000|2012-05-21 22:00:00|3490|3475|3520.5|3520.5|3534|3533.5|3465.5|3465|8316171
1337724000000|2012-05-22 22:00:00|3477|3475|3463|3441.5|3485.5|3483|3423|3422|8136846
1337810400000|2012-05-23 22:00:00|3478|3474|3530|3507|3530|3530|3443|3442|8778325
1337896800000|2012-05-24 22:00:00|3515|3505.5|3524.5|3520|3547|3546.5|3485|3484|6407610
1338156000000|2012-05-27 22:00:00|3544.5|3539|3530|3484|3559.5|3559|3495.5|3484|3296203
1338242400000|2012-05-28 22:00:00|3519|3514.5|3522|3517.5|3546|3545|3476|3475|5376201
1338328800000|2012-05-29 22:00:00|3481|3479|3455|3453|3533.5|3532|3440|3439.5|8579890
1338415200000|2012-05-30 22:00:00|3469|3461|3457|3433|3499|3498.5|3426|3425|7881277
1338501600000|2012-05-31 22:00:00|3483|3478|3410|3394.5|3499|3498.5|3342|3342|13790872
1338760800000|2012-06-03 22:00:00|3380.5|3367|3401|3400.5|3448|3447|3369.5|3367|5854225
1338847200000|2012-06-04 22:00:00|3428|3423|3432.5|3430.5|3458.5|3458.5|3401|3400|6253216
1338933600000|2012-06-05 22:00:00|3466|3450|3490|3488|3495.5|3495|3440.5|3439|7715633
1339020000000|2012-06-06 22:00:00|3496.5|3487.5|3477|3473|3525|3524|3474|3473|7500957
1339106400000|2012-06-07 22:00:00|3469|3465|3458.5|3456.5|3493|3492.5|3442|3441|7271194
1339365600000|2012-06-10 22:00:00|3520|3516|3470|3460|3535|3534|3467.5|3459|7298686
1339452000000|2012-06-11 22:00:00|3476|3472|3477|3477|3512.5|3512|3445.5|3445|7092489
1339538400000|2012-06-12 22:00:00|3482.5|3476.5|3519|3454|3519|3517|3463|3454|6121168
1339624800000|2012-06-13 22:00:00|3480|3477|3500|3494.5|3506|3505|3452|3451|5781591
1339711200000|2012-06-14 22:00:00|3510|3507|3536.5|3532.5|3563|3562.5|3509.5|3501.5|13369246
1339970400000|2012-06-17 22:00:00|3517|3516|3473.5|3468|3531|3530|3449|3449|9104480
1340056800000|2012-06-18 22:00:00|3497.5|3491.5|3531.5|3528|3538|3537.5|3474.5|3474|7231528
1340143200000|2012-06-19 22:00:00|3540|3539|3522.5|3522|3542|3541|3503|3502.5|5074462
1340229600000|2012-06-20 22:00:00|3513.5|3501.5|3494.5|3492.5|3541|3540|3478|3477.5|7669762
1340316000000|2012-06-21 22:00:00|3453|3450|3441|3437.5|3470|3460|3417.5|3417|8988489
1340575200000|2012-06-24 22:00:00|3437|3435.5|3384|3380|3449.5|3446|3364.5|3364|6167421
1340661600000|2012-06-25 22:00:00|3384.5|3384|3363.5|3360.5|3407.5|3407|3352|3352|5586091
1340748000000|2012-06-26 22:00:00|3378|3370.5|3412|3410|3420|3419.5|3346.5|3346|5680235
1340834400000|2012-06-27 22:00:00|3419|3418.5|3404|3402|3426|3425|3361.5|3361|6808398
1340920800000|2012-06-28 22:00:00|3499|3496|3537|3536|3538.5|3538|3454.5|3452.5|10418925
1341180000000|2012-07-01 22:00:00|3549|3546|3615|3570|3620.5|3620|3541|3540|2659652
1341266400000|2012-07-02 22:00:00|3611.5|3602|3698.5|3697.5|3700|3699.5|3609.5|3602|7684752
1341352800000|2012-07-03 22:00:00|3699|3698.5|3674|3669.5|3701.5|3700|3661|3658|4649644
1341439200000|2012-07-04 22:00:00|3684|3681|3652.5|3649.5|3715.5|3714.5|3632.5|3632|8611369
1341525600000|2012-07-05 22:00:00|3634.5|3631|3604.5|3603.5|3659|3659|3601.5|3601|5773066
1341784800000|2012-07-08 22:00:00|3603.5|3603|3626|3572|3626|3614|3562|3561.5|4838038
1341871200000|2012-07-09 22:00:00|3616|3609|3605|3601|3629.5|3629.5|3588|3587|4913142
1341957600000|2012-07-10 22:00:00|3580|3578|3606|3572|3614.5|3614|3569|3568|5044842
1342044000000|2012-07-11 22:00:00|3578|3576.5|3577|3569|3589|3589|3550|3549.5|6514026
1342130400000|2012-07-12 22:00:00|3576.5|3571|3643|3230|3653|3613.5|3563.5|3230|5353379
1342389600000|2012-07-15 22:00:00|3607.5|3593|3595.5|3594|3614.5|3612.5|3568.5|3568|4363662
1342476000000|2012-07-16 22:00:00|3632|3629.5|3585|3583|3633|3631|3579|3578.5|6329817
1342562400000|2012-07-17 22:00:00|3619|3614|3650|3648.5|3655|3654.5|3597|3596|6148974
1342648800000|2012-07-18 22:00:00|3670|3664|3658|3656.5|3680|3679.5|3640.5|3640|4934888
1342735200000|2012-07-19 22:00:00|3658.5|3653.5|3612|3611|3674|3673.5|3599.5|3599|8085110
1342994400000|2012-07-22 22:00:00|3577|3572.5|3550.5|3546|3596|3595|3522.5|3522|8318234
1343080800000|2012-07-23 22:00:00|3565.5|3561|3497.5|3494|3574|3573.5|3486|3485.5|6356838
1343167200000|2012-07-24 22:00:00|3471|3470|3484|3478|3512|3511|3455.5|3454.5|6134390
1343253600000|2012-07-25 22:00:00|3483|3479|3610.5|3607|3690|3612.5|3451|3450.5|10067800
1343340000000|2012-07-26 22:00:00|3654|3650|3746|3745.5|3772|3771.5|3650|3650|10714525
1343599200000|2012-07-29 22:00:00|3759.5|3753|3761|3704|3793|3793|3719|3704|8745190
1343685600000|2012-07-30 22:00:00|3745.5|3743.5|3787.5|3785.5|3808.5|3808|3736.5|3730|9472755
1343772000000|2012-07-31 22:00:00|3777|3770|3808.5|3802|3818.5|3817|3753.5|3753|5413986
1343858400000|2012-08-01 22:00:00|3793|3790.5|3764|3757|3900|3899.5|3738.5|3732|8988927
1343944800000|2012-08-02 22:00:00|3745.5|3741|3876.5|3866.5|3894|3893.5|3743|3739.5|8071917
1344204000000|2012-08-05 22:00:00|3872|3870|3891|3863|3907.5|3906.5|3834.5|3833|5622981
1344290400000|2012-08-06 22:00:00|3905|3893|3990|3944|3990|3989|3896.5|3892.5|8035117
1344376800000|2012-08-07 22:00:00|3974|3971.5|4000|3991|4000|3998|3942|3941.5|5808584
1344463200000|2012-08-08 22:00:00|4002|4000|4020|3997|4021|4020.5|3952.5|3951.5|4376584
1344549600000|2012-08-09 22:00:00|3980|3976.5|4078|3948|4200|3999|3943|3942|3265257
1344808800000|2012-08-12 22:00:00|3988|3981.5|4200|3969|4200|4002.5|3965.5|3965|3189241
1344895200000|2012-08-13 22:00:00|3998.5|3996.5|4015|3981|4025|4024.5|3982|3981|3457953
1344981600000|2012-08-14 22:00:00|3995.5|3990.5|4030|4013|4030|4026.5|3973.5|3972|2868068
1345068000000|2012-08-15 22:00:00|4011.5|4003|4019|4017.5|4019|4017.5|3981|3980.5|3103572
1345154400000|2012-08-16 22:00:00|4044.5|4033|4033|3919.5|4049.5|4049|4008|3765|5396847
1345413600000|2012-08-19 22:00:00|4040.5|4040|4042|3997|4050|4050|4011.5|3922|3789214
1345500000000|2012-08-20 22:00:00|4055|4050.5|4042|4041.5|4067.5|4067|4032|4030.5|3893981
1345586400000|2012-08-21 22:00:00|4021|4011|3984.5|3982.5|4021|4020.5|3978|3978|3604975
1345672800000|2012-08-22 22:00:00|4019|4003|3947|3945.5|4021.5|4018|3906.5|3906|6194540
1345759200000|2012-08-23 22:00:00|3938|3934|3937.5|3935.5|3960|3959.5|3906.5|3906|4348196
1346018400000|2012-08-26 22:00:00|3920|3917|3955.5|3954|3962|3961|3892|3889|2374065
1346104800000|2012-08-27 22:00:00|3934|3931|3935.5|3932|3959.5|3959|3915.5|3914.5|2956384
1346191200000|2012-08-28 22:00:00|3957|3956.5|3935.5|3934.5|3974|3971.5|3923.5|3922.5|2950152
1346277600000|2012-08-29 22:00:00|3937.5|3931|4010.5|3911|4010.5|3950|3901.5|3900.5|3832703
1346364000000|2012-08-30 22:00:00|3936.5|3935|3964|3956.5|3986|3984.5|3923|3920|4137483
1346623200000|2012-09-02 22:00:00|3957|3954|4019|3993.5|4019|4013|3944|3942|2485540
1346709600000|2012-09-03 22:00:00|4009|4005|4014|2950|4014|4012.5|3910|2950|3868062
1346796000000|2012-09-04 22:00:00|3943.5|3943|4080|3920.5|4200|3957|3882|3882|5728040
1346882400000|2012-09-05 22:00:00|3939|3936.5|4060|3928.5|4060|4050|3937|2950|7653671
1346968800000|2012-09-06 22:00:00|4064|4063.5|4091|3900|4110|4110|4046|2988|9001219
1347228000000|2012-09-09 22:00:00|4058|4055|4056|4051.5|4072|4071|4034.5|4008|3728612
1347314400000|2012-09-10 22:00:00|4036|4035.5|4118.5|4115|4118.5|4118|4035.5|4035|5589396
1347400800000|2012-09-11 22:00:00|4135.5|4129.5|4185|3998|4200|4161|4073.5|3998|6546923
1347487200000|2012-09-12 22:00:00|4105|4102.5|4103.5|4101|4144|4144|4091.5|4070|4544153
1347573600000|2012-09-13 22:00:00|4162.5|4152|4199|4050.5|4199|4198.5|4141.5|3765|8341198
1347832800000|2012-09-16 22:00:00|4169.5|4169|4148.5|4148|4200|4180.5|4138.5|4138.5|3662411
1347919200000|2012-09-17 22:00:00|4121|4112|4126.5|4124.5|4127.5|4127.5|4071.5|4071|5463153
1348005600000|2012-09-18 22:00:00|4125|4122.5|4149.5|4149|4175|4166|4117|4110|6397843
1348092000000|2012-09-19 22:00:00|4107|4102|4073|4071|4113.5|4113|4028|4028|8010214
1348178400000|2012-09-20 22:00:00|4103|4097.5|4091.5|4089.5|4117|4116|4048.5|4048|7650736
1348437600000|2012-09-23 22:00:00|3997.5|3995.5|4070|3600|4094.5|4093.5|3996|3600|5923717
1348524000000|2012-09-24 22:00:00|4060|4057.5|4070|4067|4100|4079.5|4020.5|4019.5|5433601
1348610400000|2012-09-25 22:00:00|4047.5|4041.5|3982.5|3979|4054|4053|3965.5|3965|5413946
1348696800000|2012-09-26 22:00:00|3988|3985|3968|3961.5|3995|3991.5|3938.5|3937.5|3890960
1348783200000|2012-09-27 22:00:00|3997|3986.5|3942|3875|3997.5|3995.5|3875.5|3875|5759343
1349042400000|2012-09-30 22:00:00|3849.5|3842|3929|3927.5|3948|3934|3844|3840|5820467
1349128800000|2012-10-01 22:00:00|3918|3914|3911.5|3902|3945|3944|3878.5|3878|4497977
1349215200000|2012-10-02 22:00:00|3900|3888.5|3871|3869|3904.5|3901.5|3855.5|3854.5|5064233
1349301600000|2012-10-03 22:00:00|3876|3872|3830|3828|3895.5|3894|3812.5|3811.5|5386259
1349388000000|2012-10-04 22:00:00|3850|3845.5|3876.5|3874|3890|3889.5|3848|3845.5|6317601
1349647200000|2012-10-07 22:00:00|3840.5|3839.5|3861.5|3815|3873|3849|3809.5|3809|3783812
1349733600000|2012-10-08 22:00:00|3851.5|3848.5|3831|3830|3897|3896.5|3811|3810|6263251
1349820000000|2012-10-09 22:00:00|3830|3826|3826|3824|3859|3858|3812.5|3812|4110173
1349906400000|2012-10-10 22:00:00|3801|3800|3881|3880|3885|3884.5|3797|3796.5|4483349
1349992800000|2012-10-11 22:00:00|3858.5|3850.5|3826|3820|3887|3886|3821|3812|4804708
1350252000000|2012-10-14 22:00:00|3825.5|3825.5|3861|3855|3897|3896|3825.5|3825.5|4680157
1350338400000|2012-10-15 22:00:00|3887.5|3878|3946|3901|3956|3951.5|3865.5|3864|5872535
1350424800000|2012-10-16 22:00:00|3975|3973.5|4009.5|4004.5|4012|4011|3964.5|3960.5|6303435
1350511200000|2012-10-17 22:00:00|3993|3989|4025|3966|4025|4001|3953|3952|4546660
1350597600000|2012-10-18 22:00:00|3983|3980.5|3960.5|3943|4005|4004|3952.5|3943|6054525
1350856800000|2012-10-21 22:00:00|3961.5|3954|3938.5|3937.5|3990|3989.5|3928.5|3908|3582438
1350943200000|2012-10-22 22:00:00|3952|3947.5|3838.5|3838|3966.5|3964.5|3817.5|3816.5|6633471
1351029600000|2012-10-23 22:00:00|3870.5|3867.5|3878.5|3873|3906|3895|3846|3845|4469767
1351116000000|2012-10-24 22:00:00|3879|3878.5|3878|3839|3896|3896|3839|3825|3965981
1351202400000|2012-10-25 22:00:00|3817.5|3814|3873|3867|3900|3894.5|3807|3805|4870405
1351465200000|2012-10-28 23:00:00|3860|3853.5|3833.5|3832|3861|3858|3818|3817.5|2578538
1351551600000|2012-10-29 23:00:00|3860|3852.5|3898.5|3898|3927|3926.5|3855.5|3851.5|3902175
1351638000000|2012-10-30 23:00:00|3932.5|3920.5|3916|3900.5|3986|3985|3900.5|3900|6672694
1351724400000|2012-10-31 23:00:00|3873|3861.5|3924|3871|3924|3920|3839|3839|5544512
1351810800000|2012-11-01 23:00:00|3930|3923|3961|3920|3970|3969.5|3908.5|3907.5|4535494
1352070000000|2012-11-04 23:00:00|3919|3915|3889.5|3889.5|3921|3920.5|3884.5|3884|3932837
1352156400000|2012-11-05 23:00:00|3917|3904.5|3896|3891|3917|3915.5|3872|3871.5|4961037
1352242800000|2012-11-06 23:00:00|3929.5|3926.5|3821|3772|3933|3931|3780|3772|10003491
1352329200000|2012-11-07 23:00:00|3842.5|3830|3769.5|3751|3843|3835|3754|3751|6221339
1352415600000|2012-11-08 23:00:00|3783|3781|3812.5|3812|3817|3816|3741.5|3741|5079654
1352674800000|2012-11-11 23:00:00|3808|3804|3785|3783|3808|3805.5|3771|3771|3158923
1352761200000|2012-11-12 23:00:00|3767.5|3749.5|3801.5|3793|3801.5|3800|3721.5|3721|5222624
1352847600000|2012-11-13 23:00:00|3772|3766.5|3763.5|3749|3802.5|3801.5|3751|3749|4952330
1352934000000|2012-11-14 23:00:00|3727.5|3725|3746.5|3745|3770.5|3770|3725|3724|4100762
1353020400000|2012-11-15 23:00:00|3741.5|3739|3701|3698|3756.5|3756|3694|3693|6242700
1353279600000|2012-11-18 23:00:00|3730|3729.5|3830|3828.5|3836|3833.5|3715.5|3715|6216589
1353366000000|2012-11-19 23:00:00|3810.5|3794.5|3823|3816.5|3824|3823.5|3761.5|3760|4221609
1353452400000|2012-11-20 23:00:00|3808.5|3803.5|3830.5|3829.5|3835|3834.5|3784|3783.5|4218520
1353538800000|2012-11-21 23:00:00|3840|3828.5|3830.5|3830.5|3840|3835|3802|3801.5|2576373
1353625200000|2012-11-22 23:00:00|3843|3840|3854.5|3853|3861|3860.5|3798|3797|2766326
1353884400000|2012-11-25 23:00:00|3849|3842|3838|3837|3858.5|3856.5|3816|3815|3232050
1353970800000|2012-11-26 23:00:00|3849.5|3846.5|3794.5|3785.5|3869|3863|3784|3784|4688478
1354057200000|2012-11-27 23:00:00|3784.5|3780.5|3830|3825.5|3830|3829|3760.5|3760|4020123
1354143600000|2012-11-28 23:00:00|3854.5|3845.5|3851.5|3850.5|3863|3862.5|3821.5|3821|4372828
1354230000000|2012-11-29 23:00:00|3855|3855|3870|3860|3900|3899.5|3847|3845|4970574
1354489200000|2012-12-02 23:00:00|3876|3857|3865.5|3863.5|3919|3918.5|3858|3857|4542542
1354575600000|2012-12-03 23:00:00|3868|3866.5|3858.5|3849.5|3897|3896.5|3850.5|3849.5|3835513
1354662000000|2012-12-04 23:00:00|3881.5|3870.5|3855|3845|3882.5|3879.5|3829|3828.5|4883289
1354748400000|2012-12-05 23:00:00|3886|3880|3867|3865.5|3913|3912.5|3843|3842.5|5508095
1354834800000|2012-12-06 23:00:00|3874.5|3867.5|3822|3821.5|3891|3890|3820.5|3820|5470616
1355094000000|2012-12-09 23:00:00|3826|3820|3865|3863.5|3878|3877.5|3806|3805|4092225
1355180400000|2012-12-10 23:00:00|3890|3883|3925|3917|3929|3928.5|3875|3875|4831320
1355266800000|2012-12-11 23:00:00|3924.5|3915.5|3970.5|3963|3970.5|3969.5|3910.5|3909.5|4417824
1355353200000|2012-12-12 23:00:00|3968|3962|3962|3959|3988|3987.5|3948.5|3947.5|4458679
1355439600000|2012-12-13 23:00:00|3960|3956|3941.5|3939|3963.5|3963.5|3922.5|3922|4728928
1355698800000|2012-12-16 23:00:00|3884.5|3883.5|3911|3908|3914|3913.5|3870|3867|3916652
1355785200000|2012-12-17 23:00:00|3923.5|3920.5|3919|3917.5|3927|3926.5|3887|3887|4603406
1355871600000|2012-12-18 23:00:00|3922.5|3919.5|3920.5|3916|3964|3963.5|3916|3915|4904356
1355958000000|2012-12-19 23:00:00|3913|3908|3911|3908.5|3927|3926.5|3900.5|3900|4244895
1356044400000|2012-12-20 23:00:00|3889.5|3887|3906.5|3905|3929.5|3929|3864.5|3863.5|6441933
1356303600000|2012-12-23 23:00:00|3925|3923|3943.5|3893|3945|3941.5|3908|3893|919207
1356562800000|2012-12-26 23:00:00|3962|3946.5|3955.5|3954.5|3994|3993.5|3935|3930.5|3433267
1356649200000|2012-12-27 23:00:00|3963|3961|3894.5|3890.5|3975|3975|3885.5|3885|3374682
1356908400000|2012-12-30 23:00:00|3874.5|3871|3901|3900|3945|3944.5|3872.5|3800|1715300
1357081200000|2013-01-01 23:00:00|3979.5|3967|3994|3994|4010|4009.5|3945|3944.5|4625959
1357167600000|2013-01-02 23:00:00|3989|3984.5|3989|3987.5|3998|3997|3947.5|3947|3299338
1357254000000|2013-01-03 23:00:00|3982|3978.5|3985|3981|4000|4000|3968.5|3967.5|3501435
1357513200000|2013-01-06 23:00:00|3975.5|3974|3918|3914.5|3979.5|3975.5|3908.5|3908|4232075
1357599600000|2013-01-07 23:00:00|3911.5|3910|3939.5|3936.5|3943.5|3943|3906|3902.5|2755986
1357686000000|2013-01-08 23:00:00|3954.5|3949|3960.5|3959|3972|3971.5|3945.5|3944|3175307
1357772400000|2013-01-09 23:00:00|3964.5|3960|3950|3948|3978|3977.5|3935.5|3935.5|4150250
1357858800000|2013-01-10 23:00:00|3960|3959|3951.5|3949.5|3974|3970|3924|3923.5|3640473
1358118000000|2013-01-13 23:00:00|3973.5|3970|3978|3969.5|3985|3983.5|3934|3933.5|3108246
1358204400000|2013-01-14 23:00:00|3955.5|3955|3979|3975|4000|3998.5|3947.5|3946|4261558
1358290800000|2013-01-15 23:00:00|3983|3981|3992.5|3991|4000|3999.5|3961|3960.5|2727458
1358377200000|2013-01-16 23:00:00|3989.5|3986|3977.5|3973.5|3997|3996.5|3964.5|3963.5|4094297
1358463600000|2013-01-17 23:00:00|3996.5|3992|3928.5|3927|3996.5|3992|3927|3926.5|5124899
1358722800000|2013-01-20 23:00:00|3947|3943|3947|3943|3960|3959|3929|3928|2305797
1358809200000|2013-01-21 23:00:00|3935|3934|3950.5|3949|3957|3956.5|3908|3907|2906710
1358895600000|2013-01-22 23:00:00|3963.5|3958|3935.5|3935|3965|3963.5|3925.5|3925|2873531
1358982000000|2013-01-23 23:00:00|3937|3934.5|3969.5|3967.5|3969.5|3968.5|3916.5|3916|2975235
1359068400000|2013-01-24 23:00:00|3967|3959|3971.5|3968.5|3998.5|3998|3953|3952.5|3714868
1359327600000|2013-01-27 23:00:00|3990|3983.5|3956|3953.5|3993|3992|3951|3950.5|2967315
1359414000000|2013-01-28 23:00:00|3955|3953|4030|4029.5|4034.5|4034|3953|3950|4860696
1359500400000|2013-01-29 23:00:00|4022|4016|4064|4060.5|4082.5|4082|4017|4014.5|6307474
1359586800000|2013-01-30 23:00:00|4045|4044|4009.5|4008.5|4076|4075.5|4009.5|4008.5|5738288
1359673200000|2013-01-31 23:00:00|3997.5|3997|4019|4017|4048.5|4047.5|3964.5|3963|4845156
1359932400000|2013-02-03 23:00:00|4020|4019.5|3914.5|3913|4033.5|4032.5|3911.5|3911|5638267
1360018800000|2013-02-04 23:00:00|3904.5|3902|3944.5|3943|3974|3973|3897.5|3896|4624045
1360105200000|2013-02-05 23:00:00|3945|3943.5|3896|3895.5|3959|3957.5|3866.5|3866|6030531
1360191600000|2013-02-06 23:00:00|3920.5|3917|3838|3837.5|3943.5|3943|3837|3836.5|5726980
1360278000000|2013-02-07 23:00:00|3844.5|3841.5|3832|3831.5|3871|3870|3822|3821|4429412
1360537200000|2013-02-10 23:00:00|3829|3822|3804.5|3803|3834.5|3833.5|3798.5|3798|5202627
1360623600000|2013-02-11 23:00:00|3812.5|3812.5|3829|3829|3837|3836|3804|3802.5|5066341
1360710000000|2013-02-12 23:00:00|3889|3885|3851|3849|3889|3885|3813|3812|5824197
1360796400000|2013-02-13 23:00:00|3823|3822|3773.5|3772|3835|3829.5|3762.5|3762|8042167
1360882800000|2013-02-14 23:00:00|3781.5|3779.5|3718|3716|3791|3790|3716.5|3716|7895220
1361142000000|2013-02-17 23:00:00|3762.5|3760|3748.5|3746.5|3763|3760.5|3704.5|3704|3420609
1361228400000|2013-02-18 23:00:00|3740.5|3733.5|3839|3838.5|3847|3847|3737|3733.5|6537019
1361314800000|2013-02-19 23:00:00|3840.5|3837|3787.5|3786.5|3845|3841|3786|3785.5|4592167
1361401200000|2013-02-20 23:00:00|3766|3765.5|3721|3720|3770|3768|3717|3716|7129580
1361487600000|2013-02-21 23:00:00|3764|3751.5|3809.5|3809|3824|3824|3752.5|3750.5|6068647
1361746800000|2013-02-24 23:00:00|3820.5|3817.5|3856|3853|3916.5|3916.5|3815.5|3815|6741849
1361833200000|2013-02-25 23:00:00|3777|3774|3723.5|3723|3791.5|3787|3717.5|3716.5|9411196
1361919600000|2013-02-26 23:00:00|3751|3750|3797.5|3797|3805.5|3805|3733.5|3732|5576571
1362006000000|2013-02-27 23:00:00|3821.5|3818|3823|3823|3838|3837|3773.5|3772.5|3992135
1362092400000|2013-02-28 23:00:00|3820|3818|3839|3836.5|3853|3852.5|3782.5|3782|5555416
1362351600000|2013-03-03 23:00:00|3807|3802|3828.5|3827.5|3840|3839.5|3802|3801.5|3046436
1362438000000|2013-03-04 23:00:00|3849.5|3847|3904.5|3904|3911.5|3911|3844.5|3841|5113338
1362524400000|2013-03-05 23:00:00|3911.5|3910|3899.5|3898.5|3936|3935.5|3897|3896.5|4335685
1362610800000|2013-03-06 23:00:00|3926|3912.5|3911.5|3910|3927|3926.5|3882|3881|4137162
1362697200000|2013-03-07 23:00:00|3934.5|3933.5|3907|3906.5|3950|3949.5|3896.5|3896.5|4539923
1362956400000|2013-03-10 23:00:00|3914.5|3906|3936.5|3936|3937.5|3937.5|3902.5|3901.5|3815982
1363042800000|2013-03-11 23:00:00|3923.5|3923|3928|3928|3948|3947.5|3916.5|3912|3895692
1363129200000|2013-03-12 23:00:00|3945|3939.5|3925.5|3924.5|3948|3942.5|3892.5|3892|3676703
1363215600000|2013-03-13 23:00:00|3939.5|3937.5|3945|3944.5|3960|3959.5|3932|3931.5|4301280
1363302000000|2013-03-14 23:00:00|3955|3951|3924.5|3923.5|3955|3952.5|3898|3897.5|5918998
1363561200000|2013-03-17 23:00:00|3816|3812|3873|3871.5|3886.5|3886|3795|3791|5388059
1363647600000|2013-03-18 23:00:00|3854.5|3850|3852|3849.5|3874|3872.5|3827.5|3827|5196745
1363734000000|2013-03-19 23:00:00|3871.5|3866|3877.5|3873.5|3894|3893.5|3842|3841|4115664
1363820400000|2013-03-20 23:00:00|3871.5|3865.5|3827|3826|3882.5|3879|3823|3822|6341448
1363906800000|2013-03-21 23:00:00|3837|3830|3822.5|3821.5|3851|3850.5|3809|3808|5668422
1364166000000|2013-03-24 23:00:00|3862|3859|3787|3782.5|3886|3885.5|3782.5|3782|6134734
1364252400000|2013-03-25 23:00:00|3799.5|3795|3767|3766|3814.5|3813|3760.5|3760|6034021
1364338800000|2013-03-26 23:00:00|3810|3801|3744|3742|3810|3805|3713|3712.5|7478102
1364425200000|2013-03-27 23:00:00|3753.5|3753.5|3735|3733.5|3780|3778|3718.5|3718|5522526
1364853600000|2013-04-01 22:00:00|3756|3750.5|3827.5|3824|3834.5|3834.5|3750|3749|4530086
1364940000000|2013-04-02 22:00:00|3795.5|3795.5|3762|3760.5|3810|3809|3751.5|3751|4134576
1365026400000|2013-04-03 22:00:00|3757.5|3757|3738.5|3736.5|3812.5|3811.5|3727.5|3726.5|4918630
1365112800000|2013-04-04 22:00:00|3730|3722.5|3684.5|3683.5|3760|3759|3671.5|3671|6644114
1365372000000|2013-04-07 22:00:00|3695|3691|3677.5|3676.5|3721.5|3721|3675|3674.5|4355491
1365458400000|2013-04-08 22:00:00|3707|3700|3704.5|3703.5|3721|3720|3682.5|3681.5|3509100
1365544800000|2013-04-09 22:00:00|3728|3727|3755|3753.5|3767.5|3767.5|3720.5|3719.5|5423568
1365631200000|2013-04-10 22:00:00|3745.5|3741|3756.5|3755|3766|3766|3722|3721|4204223
1365717600000|2013-04-11 22:00:00|3758|3753.5|3712|3711|3775|3774.5|3707|3706.5|4341809
1365976800000|2013-04-14 22:00:00|3723.5|3722|3646|3645.5|3733|3732|3631|3630.5|5299540
1366063200000|2013-04-15 22:00:00|3640|3635|3630|3629.5|3673|3672|3619.5|3619|4814717
1366149600000|2013-04-16 22:00:00|3638|3635.5|3530|3528|3640|3639|3519|3518.5|8069389
1366236000000|2013-04-17 22:00:00|3570|3561|3532.5|3531.5|3570|3567.5|3522.5|3522|5331004
1366322400000|2013-04-18 22:00:00|3574|3562.5|3546.5|3545|3575|3574.5|3536|3535|6913505
1366581600000|2013-04-21 22:00:00|3596|3586.5|3571|3570.5|3599|3598.5|3552.5|3551|4309017
1366668000000|2013-04-22 22:00:00|3585|3579|3692|3691|3692|3691.5|3570.5|3570|7314706
1366754400000|2013-04-23 22:00:00|3706|3699.5|3786.5|3784|3794.5|3794|3700|3698.5|8063238
1366840800000|2013-04-24 22:00:00|3782.5|3778.5|3807.5|3804.5|3822|3821.5|3773.5|3772|6264326
1366927200000|2013-04-25 22:00:00|3778.5|3754|3737.5|3736.5|3786.5|3785|3720.5|3719|5158617
1367186400000|2013-04-28 22:00:00|3776.5|3768.5|3808|3806|3818.5|3818.5|3770|3768|4878114
1367272800000|2013-04-29 22:00:00|3824.5|3820|3808|3806.5|3833|3832.5|3776.5|3776|5644121
1367445600000|2013-05-01 22:00:00|3821|3812|3795|3793.5|3844.5|3843.5|3782|3781|8213446
1367532000000|2013-05-02 22:00:00|3813|3813|3845|3844.5|3850|3850|3794|3793.5|6514705
1367791200000|2013-05-05 22:00:00|3848|3845.5|3852|3851|3859|3854|3823|3823|2152186
1367877600000|2013-05-06 22:00:00|3868.5|3859|3851.5|3851|3872|3871.5|3842|3841.5|4375654
1367964000000|2013-05-07 22:00:00|3862.5|3856.5|3877.5|3876.5|3880|3879|3853.5|3853|3686651
1368050400000|2013-05-08 22:00:00|3872|3869|3881|3880|3891|3890.5|3838|3837.5|2697839
1368136800000|2013-05-09 22:00:00|3888|3885.5|3875.5|3873.5|3910|3909.5|3858|3857.5|3256523
1368396000000|2013-05-12 22:00:00|4040|3880|3875|3874.5|4040|3889.5|3862.5|3862|3368953
1368482400000|2013-05-13 22:00:00|3908|3900.5|3895.5|3894|3908|3905|3835|3833.5|4265814
1368568800000|2013-05-14 22:00:00|3909.5|3900.5|3879.5|3878|3909.5|3905.5|3860|3859.5|3419380
1368655200000|2013-05-15 22:00:00|3892|3891|3854.5|3853|3893|3891.5|3818.5|3818|5106859
1368741600000|2013-05-16 22:00:00|3861.5|3860.5|3908.5|3907|3935|3934.5|3860.5|3860|9738500
1369000800000|2013-05-19 22:00:00|3917|3911|3930|3928.5|3930|3929|3877|3876|2788217
1369087200000|2013-05-20 22:00:00|3932.5|3931|3951.5|3949|3953|3952.5|3918|3917.5|4801079
1369173600000|2013-05-21 22:00:00|3978|3973|3958.5|3957|3988|3985|3929.5|3929|5459859
1369260000000|2013-05-22 22:00:00|3908.5|3904.5|3936|3934.5|3946|3945.5|3897|3896.5|5912840
1369346400000|2013-05-23 22:00:00|3957.5|3951|3944|3943|3976|3975|3932|3931|6624941
1369605600000|2013-05-26 22:00:00|3980|3963|3978|3976|3990|3988.5|3952.5|3952|2010515
1369692000000|2013-05-27 22:00:00|3994|3990.5|4022|4020|4040|4039.5|3987|3985|5202407
1369778400000|2013-05-28 22:00:00|4000|3998|3944.5|3943|4000|3998|3908|3907.5|6442481
1369864800000|2013-05-29 22:00:00|3947.5|3947.5|3939.5|3938|3982|3981|3929.5|3929|4748967
1369951200000|2013-05-30 22:00:00|3943.5|3942|3887|3885|3943.5|3942|3876|3875.5|4513370
1370210400000|2013-06-02 22:00:00|3850|3844.5|3876.5|3875.5|3913.5|3912.5|3823.5|3822|5149995
1370296800000|2013-06-03 22:00:00|3886.5|3878|3873.5|3872|3912.5|3912.5|3858|3857|3584039
1370383200000|2013-06-04 22:00:00|3855.5|3852.5|3812|3810|3861.5|3861|3805|3804|4481570
1370469600000|2013-06-05 22:00:00|3840|3797|3754|3751.5|3854.5|3847.5|3751.5|3751|4329084
1370556000000|2013-06-06 22:00:00|3765|3759|3789.5|3789|3800|3799.5|3721.5|3720.5|5369978
1370815200000|2013-06-09 22:00:00|3797|3791.5|3781|3780|3797|3795.5|3757.5|3757|3530844
1370901600000|2013-06-10 22:00:00|3776|3774|3767.5|3765|3795|3794|3727.5|3727|5757197
1370988000000|2013-06-11 22:00:00|3764.5|3754.5|3730|3729|3782|3781|3720|3719.5|3452233
1371074400000|2013-06-12 22:00:00|3950|3687|3737|3735.5|3950|3755|3695|3687|4769909
1371160800000|2013-06-13 22:00:00|3752|3748.5|3745|3743.5|3769|3768|3721.5|3721|3960425
1371420000000|2013-06-16 22:00:00|3769.5|3766|3829|3827.5|3855.5|3855|3768.5|3765.5|5756528
1371506400000|2013-06-17 22:00:00|3820.5|3817|3831|3830|3841.5|3841|3793.5|3792.5|3883391
1371592800000|2013-06-18 22:00:00|3857.5|3850|3811.5|3810.5|3857.5|3856|3774|3773|3890943
1371679200000|2013-06-19 22:00:00|3756|3752.5|3709.5|3708|3764.5|3763.5|3690.5|3690|8171821
1371765600000|2013-06-20 22:00:00|3705.5|3700|3663|3662.5|3720.5|3719.5|3653|3652.5|7704575
1372024800000|2013-06-23 22:00:00|3631|3630|3576|3575.5|4006|3657|3569|3568|9133503
1372111200000|2013-06-24 22:00:00|3633|3626.5|3621.5|3620.5|3642|3640.5|3594.5|3594|6977675
1372197600000|2013-06-25 22:00:00|3626|3619|3653|3652.5|3670|3669.5|3600|3599|5899076
1372284000000|2013-06-26 22:00:00|3653.5|3650|3718.5|3717|3729.5|3728.5|3647|3645|5090434
1372370400000|2013-06-27 22:00:00|3732.5|3725|3735.5|3733.5|3758.5|3758|3705|3704|5704462
1372629600000|2013-06-30 22:00:00|3767.5|3761.5|3740.5|3739.5|3782|3781|3733|3732|4430097
1372716000000|2013-07-01 22:00:00|3762|3759|3711|3710|3762|3760.5|3700.5|3700|4352055
1372802400000|2013-07-02 22:00:00|3694.5|3685.5|3704|3702|3706|3705|3662|3661.5|4432502
1372888800000|2013-07-03 22:00:00|3736|3731|3777|3775.5|3788|3787.5|3720|3719|5306288
1372975200000|2013-07-04 22:00:00|3773|3769|3732|3730|3812.5|3811.5|3722.5|3721|3976879
1373234400000|2013-07-07 22:00:00|3759|3751.5|3800.5|3798.5|3820.5|3820|3749.5|3749|3773374
1373320800000|2013-07-08 22:00:00|3824|3822|3829|3822.5|3841|3840.5|3805|3804|3353144
1373407200000|2013-07-09 22:00:00|3816|3809|3821|3820|3827.5|3827|3789|3788.5|3683211
1373493600000|2013-07-10 22:00:00|3867|3865|3862|3860.5|3874|3872|3836.5|3836|4217454
1373580000000|2013-07-11 22:00:00|3868|3864.5|3858|3857|3890|3889.5|3846.5|3846|3580098
1373839200000|2013-07-14 22:00:00|3866|3861|3897|3894|3900|3900|3865|3861|2895548
1373925600000|2013-07-15 22:00:00|3899.5|3898.5|3887|3886|3900|3900|3872.5|3871.5|3231197
1374012000000|2013-07-16 22:00:00|3898|3895|3899|3898.5|3932|3931.5|3872|3871.5|5152883
1374098400000|2013-07-17 22:00:00|3903|3897|3988.5|3987|3995|3994.5|3901.5|3897|5209113
1374184800000|2013-07-18 22:00:00|3972.5|3967.5|3974|3973|3976.5|3976|3946.5|3945.5|5228994
1374444000000|2013-07-21 22:00:00|3974|3961|4021|4020|4025|4024.5|3960.5|3959|4669954
1374530400000|2013-07-22 22:00:00|4018|4015.5|3987|3986|4032.5|4031.5|3981.5|3981|3949761
1374616800000|2013-07-23 22:00:00|3983|3979.5|4029|4023.5|4035|4034.5|3980|3979|4248697
1374703200000|2013-07-24 22:00:00|4014|4003.5|4003.5|4002|4020|4018|3958.5|3957.5|3928539
1374789600000|2013-07-25 22:00:00|3978.5|3968.5|4019.5|4018|4022.5|4021.5|3973.5|3968.5|4438706
1375048800000|2013-07-28 22:00:00|4007.5|4006.5|3984.5|3983.5|4039|4038.5|3982|3981.5|3618449
1375135200000|2013-07-29 22:00:00|3989.5|3987.5|4025.5|4022|4035.5|4035|3985.5|3985|3945166
1375221600000|2013-07-30 22:00:00|3994.5|3993.5|3987|3982.5|4026|4025.5|3982|3981|4208299
1375308000000|2013-07-31 22:00:00|4036|4021|4048.5|4041.5|4062|4061|3991.5|3990.5|5322479
1375394400000|2013-08-01 22:00:00|4068.5|4064.5|4059|4058.5|4079|4078.5|4028|4028|5134156
1375653600000|2013-08-04 22:00:00|4055|4053|4048.5|4047.5|4070|4069.5|4022|4021|3927218
1375740000000|2013-08-05 22:00:00|4030.5|4025.5|4008.5|4007|4040|4039|3981|3980.5|3915904
1375826400000|2013-08-06 22:00:00|3995|3993|4000|3999|4015.5|4014.5|3969|3969|3144675
1375912800000|2013-08-07 22:00:00|4025.5|4015.5|4021.5|4020.5|4039.5|4038|3996|3995|3238167
1375999200000|2013-08-08 22:00:00|4037|4026|4031|4029.5|4048|4047.5|3995.5|3995|3409202
1376258400000|2013-08-11 22:00:00|4030|4026.5|4037|4035.5|4045|4044.5|4005|4005|2663847
1376344800000|2013-08-12 22:00:00|4044|4042|4070|4068.5|4078|4077|4033|4032.5|3221428
1376431200000|2013-08-13 22:00:00|4072.5|4071|4089.5|4089.5|4103.5|4103|4062|4061|3257569
1376517600000|2013-08-14 22:00:00|4079|4072.5|4114|4112.5|4115|4114.5|4072|4070|4795194
1376604000000|2013-08-15 22:00:00|4117|4113|4161|4155|4162|4161.5|4106|4104.5|5496746
1376863200000|2013-08-18 22:00:00|4159.5|4156|4119|4112.5|4160|4159|4100.5|4100|3521985
1376949600000|2013-08-19 22:00:00|4090|4082|4063.5|4062|4112.5|4112|4051|4050|5064468
1377036000000|2013-08-20 22:00:00|4082.5|4073|4067|4065.5|4096.5|4095.5|4053.5|4053|3954828
1377122400000|2013-08-21 22:00:00|4074|4068.5|4105.5|4104|4134|4133.5|4070.5|4068.5|3618307
1377208800000|2013-08-22 22:00:00|4116|4114.5|4203|4202.5|4208.5|4207.5|4078|4076|6252306
1377468000000|2013-08-25 22:00:00|4199|4190|4201|4198.5|4211|4210.5|4171|4170|3007116
1377554400000|2013-08-26 22:00:00|4166|4159.5|4196.5|4194.5|4217.5|4217|4148.5|4147.5|7536894
1377640800000|2013-08-27 22:00:00|4171.5|4163|4272|4271|4290|4289|4167.5|4163|11623746
1377727200000|2013-08-28 22:00:00|4280|4274.5|4242.5|4242.5|4280|4277.5|4216.5|4215.5|5821407
1377813600000|2013-08-29 22:00:00|4229|4226|4206|4202|4233|4233|4178|4177.5|5434264
1378072800000|2013-09-01 22:00:00|4213.5|4206|4218.5|4217|4234.5|4233.5|4193|4192|3148452
1378159200000|2013-09-02 22:00:00|4223.5|4220|4189|4188|4225.5|4224|4156.5|4155.5|4700425
1378245600000|2013-09-03 22:00:00|4187.5|4184|4196|4194|4200|4196.5|4143.5|4143|4827015
1378332000000|2013-09-04 22:00:00|4185.5|4184|4205.5|4200|4207|4206|4150.5|4150|4538154
1378418400000|2013-09-05 22:00:00|4207.5|4199.5|4242|4240|4242|4241|4164.5|4164|4967653
1378677600000|2013-09-08 22:00:00|4226|4221.5|4209.5|4209|4226|4223|4192|4191|2987949
1378764000000|2013-09-09 22:00:00|4248|4242|4233.5|4233|4261.5|4259|4189|4188.5|4856008
1378850400000|2013-09-10 22:00:00|4225|4218|4245.5|4245|4249|4248.5|4189.5|4188.5|4113478
1378936800000|2013-09-11 22:00:00|4249|4245|4265|4259|4276.5|4275.5|4222.5|4221.5|4287393
1379023200000|2013-09-12 22:00:00|4240|4234.5|4290.5|4289|4291|4291|4225.5|4223|3992428
1379282400000|2013-09-15 22:00:00|4300|4296|4297.5|4293|4302.5|4302|4267|4266.5|3844790
1379368800000|2013-09-16 22:00:00|4278|4271.5|4237|4235|4278|4273.5|4198.5|4197.5|6210632
1379455200000|2013-09-17 22:00:00|4243|4240|4210.5|4209|4246.5|4243|4194.5|4194|4071917
1379541600000|2013-09-18 22:00:00|4247.5|4240|4246.5|4243.5|4289.5|4289|4221.5|4221.5|6302738
1379628000000|2013-09-19 22:00:00|4251.5|4246.5|4259.5|4259|4272.5|4272.5|4231|4230.5|6230059
1379887200000|2013-09-22 22:00:00|4250|4248|4314.5|4286.5|4314.5|4304|4250|4248|6307147
1379973600000|2013-09-23 22:00:00|4254|4252|4327|4326|4353|4352|4254|4252|8100766
1380060000000|2013-09-24 22:00:00|4310|4306|4319|4318.5|4338|4338|4289|4288.5|4377631
1380146400000|2013-09-25 22:00:00|4317.5|4310|4314|4313|4336.5|4335.5|4287|4287|4045713
1380232800000|2013-09-26 22:00:00|4341.5|4337.5|4359.5|4358.5|4379|4378.5|4320.5|4320|4612312
1380492000000|2013-09-29 22:00:00|4313|4310|4271.5|4270|4330|4328.5|4258|4257|4714138
1380578400000|2013-09-30 22:00:00|4300|4291|4313.5|4306.5|4316.5|4316|4262|4261|4581874
1380664800000|2013-10-01 22:00:00|4290|4283|4284.5|4283.5|4304|4303.5|4255.5|4255|3961626
1380751200000|2013-10-02 22:00:00|4293.5|4289.5|4244|4243.5|4304|4302|4244|4243|2777398
1380837600000|2013-10-03 22:00:00|4246|4245|4281.5|4281.5|4317.5|4317|4246|4245|3232345
1381096800000|2013-10-06 22:00:00|4272|4267|4289|4289|4304|4303|4221|4221|3086209
1381183200000|2013-10-07 22:00:00|4291|4286|4308.5|4303|4316|4315.5|4279|4278.5|3354067
1381269600000|2013-10-08 22:00:00|4290.5|4283.5|4298.5|4297.5|4348|4347.5|4263.5|4260|4673060
1381356000000|2013-10-09 22:00:00|4328|4325|4357|4356|4366.5|4365.5|4308.5|4308|4780933
1381442400000|2013-10-10 22:00:00|4373|4367|4359|4356|4377.5|4377.5|4340|4338.5|2551026
1381701600000|2013-10-13 22:00:00|4345|4344|4363|4362|4386|4385.5|4327|4325.5|3169498
1381788000000|2013-10-14 22:00:00|4359|4354|4431.5|4429|4436.5|4436.5|4320|4317|4449127
1381874400000|2013-10-15 22:00:00|4428|4424|4432.5|4432|4457|4456.5|4405.5|4404|4319565
1381960800000|2013-10-16 22:00:00|4412.5|4405.5|4442|4441|4444.5|4444|4372|4371.5|4239295
1382047200000|2013-10-17 22:00:00|4439.5|4431.5|4459.5|4458.5|4461|4460.5|4400.5|4400|4892211
1382306400000|2013-10-20 22:00:00|4463|4455.5|4436.5|4436|4463.5|4460|4427.5|4427|3416307
1382392800000|2013-10-21 22:00:00|4422|4416.5|4406|4405|4422|4417|4344|4343.5|6967545
1382479200000|2013-10-22 22:00:00|4393|4381.5|4368.5|4368|4400|4395|4359.5|4359.5|4039117
1382565600000|2013-10-23 22:00:00|4408.5|4399.5|4397.5|4394.5|4420|4419.5|4379.5|4379|3419270
1382652000000|2013-10-24 22:00:00|4400|4400|4460|4460|4490|4489.5|4397.5|4395|5311988
1382914800000|2013-10-27 23:00:00|4469|4468.5|4480.5|4473|4485|4484.5|4433|4432|2870684
1383001200000|2013-10-28 23:00:00|4478.5|4474|4524|4518|4524|4520.5|4478.5|4474|4611246
1383087600000|2013-10-29 23:00:00|4529|4527.5|4531|4524|4567|4567|4518|4517|5446356
1383174000000|2013-10-30 23:00:00|4482|4478.5|4522.5|4520|4525|4524.5|4439|4432|5047249
1383260400000|2013-10-31 23:00:00|4507|4501.5|4471|4467|4514.5|4513.5|4460.5|4460|4038032
1383519600000|2013-11-03 23:00:00|4476.5|4470|4452.5|4447|4480|4477.5|4421|4420.5|4913904
1383606000000|2013-11-04 23:00:00|4470.5|4460.5|4428|4426|4480|4479.5|4411|4410|3411131
1383692400000|2013-11-05 23:00:00|4430|4428|4457|4456|4472.5|4471.5|4430|4428|3910236
1383778800000|2013-11-06 23:00:00|4445|4442.5|4438.5|4434|4490.5|4489.5|4406.5|4406|5828328
1383865200000|2013-11-07 23:00:00|4389.5|4385.5|4376.5|4375|4395.5|4394|4344.5|4344|7008074
1384124400000|2013-11-10 23:00:00|4395.5|4390|4414.5|4410|4420.5|4420|4391.5|4390|3714031
1384210800000|2013-11-11 23:00:00|4417|4410|4393|4391.5|4417|4414.5|4388.5|4388|3205521
1384297200000|2013-11-12 23:00:00|4372|4363.5|4383.5|4381.5|4398.5|4398|4347.5|4346|4483234
1384383600000|2013-11-13 23:00:00|4439|4438.5|4414|4410.5|4440|4438.5|4392|4391.5|4408649
1384470000000|2013-11-14 23:00:00|4416.5|4415.5|4426|4424.5|4444|4443.5|4413.5|4410.5|3728528
1384729200000|2013-11-17 23:00:00|4421.5|4411.5|4471.5|4469|4481|4480.5|4403.5|4403|3673391
1384815600000|2013-11-18 23:00:00|4449|4448|4418.5|4418|4449|4448.5|4416|4415.5|3509964
1384902000000|2013-11-19 23:00:00|4401|4400|4436.5|4435|4464|4463.5|4397|4396|2985319
1384988400000|2013-11-20 23:00:00|4420|4411.5|4453|4451.5|4457.5|4456.5|4404|4402|3391523
1385074800000|2013-11-21 23:00:00|4450|4446.5|4492|4489|4492|4489.5|4432|4431|3502839
1385334000000|2013-11-24 23:00:00|4496.5|4492|4476|4473.5|4500|4499|4461|4460.5|2762528
1385420400000|2013-11-25 23:00:00|4483.5|4478|4463.5|4461.5|4499|4498|4462|4461.5|2677711
1385506800000|2013-11-26 23:00:00|4465.5|4459|4475.5|4474.5|4494|4493.5|4462|4457|3077510
1385593200000|2013-11-27 23:00:00|4473.5|4464|4458|4455|4488.5|4488|4450|4449.5|2404435
1385679600000|2013-11-28 23:00:00|4453.5|4446|4455.5|4450|4465|4464.5|4432|4431.5|2442255
1385938800000|2013-12-01 23:00:00|4457.5|4450|4450.5|4448.5|4461|4460|4419.5|4418|3076279
1386025200000|2013-12-02 23:00:00|4444|4444|4376.5|4371.5|4452.5|4451.5|4369|4368|4629769
1386111600000|2013-12-03 23:00:00|4370|4369.5|4325.5|4323.5|4375|4374.5|4295.5|4293.5|5789218
1386198000000|2013-12-04 23:00:00|4320.5|4318|4264.5|4264|4325|4324.5|4264.5|4264|5534598
1386284400000|2013-12-05 23:00:00|4289.5|4284.5|4293.5|4292|4314|4314|4246|4244.5|5504938
1386543600000|2013-12-08 23:00:00|4310|4303.5|4298.5|4298|4310|4308.5|4264.5|4264|4350925
1386630000000|2013-12-09 23:00:00|4264|4260.5|4237.5|4236|4276|4276|4232|4231|5484357
1386716400000|2013-12-10 23:00:00|4230|4229|4204|4203|4264|4263|4201|4200|5118838
1386802800000|2013-12-11 23:00:00|4184.5|4181|4187|4185|4209|4208.5|4176|4175|5509260
1386889200000|2013-12-12 23:00:00|4177|4177|4157|4156|4186|4185.5|4150.5|4150|4761233
1387148400000|2013-12-15 23:00:00|4110|4107|4209|4203|4221.5|4221|4107|4105|6833831
1387234800000|2013-12-16 23:00:00|4206|4196|4196.5|4193|4218.5|4218|4162|4160.5|5133629
1387321200000|2013-12-17 23:00:00|4206.5|4200.5|4242.5|4238|4247.5|4247|4171.5|4171|4621802
1387407600000|2013-12-18 23:00:00|4281|4279|4315.5|4314.5|4325|4324|4278|4277|7256260
1387494000000|2013-12-19 23:00:00|4294|4281|4370|4368.5|4374.5|4374|4293|4276|9747450
1387753200000|2013-12-22 23:00:00|4378|4375|4409.5|4408|4409.5|4408.5|4347.5|4345.5|4114696
1387839600000|2013-12-23 23:00:00|4370|4354.5|4400|4400|4410|4409|4368.5|4354.5|810783
1388098800000|2013-12-26 23:00:00|4419.5|4410|4465.5|4464.5|4466|4465|4417|4410|3726295
1388358000000|2013-12-29 23:00:00|4467.5|4462|4439.5|4438.5|4470|4468.5|4431|4430.5|3301820
1388444400000|2013-12-30 23:00:00|4430|4421.5|4457.5|4457|4464.5|4463.5|4429.5|4421.5|905198
1388617200000|2014-01-01 23:00:00|4452|4446.5|4379|4376.5|4471.5|4470|4374.5|4373.5|5341910
1388703600000|2014-01-02 23:00:00|4399|4390|4390.5|4388.5|4410.5|4410|4376.5|4375|2575061
1388962800000|2014-01-05 23:00:00|4397.5|4390.5|4347|4345|4410.5|4409.5|4343|4342|2908605
1389049200000|2014-01-06 23:00:00|4365.5|4364|4391.5|4390.5|4403|4402.5|4341|4340.5|3124271
1389135600000|2014-01-07 23:00:00|4395|4391|4344|4344|4395|4393|4331.5|4331|4479523
1389222000000|2014-01-08 23:00:00|4361|4357|4334|4332|4398|4397.5|4318|4317.5|3847852
1389308400000|2014-01-09 23:00:00|4301.5|4300|4356|4354|4383|4382.5|4301|4300|4293121
1389567600000|2014-01-12 23:00:00|4366|4361.5|4303.5|4302|4366.5|4362|4297.5|4297|4035714
1389654000000|2014-01-13 23:00:00|4280|4277|4362.5|4361.5|4373.5|4373|4267|4265|5262904
1389740400000|2014-01-14 23:00:00|4367|4364|4387.5|4387.5|4397.5|4397|4334|4333.5|5297082
1389826800000|2014-01-15 23:00:00|4387|4384|4366.5|4366.5|4387|4384|4348.5|4348.5|3559284
1389913200000|2014-01-16 23:00:00|4388|4387.5|4409.5|4407.5|4440.5|4440|4371|4370|7970806
1390172400000|2014-01-19 23:00:00|4406|4401.5|4436|4435|4449|4448.5|4391.5|4390|2955739
1390258800000|2014-01-20 23:00:00|4450|4446|4415|4414|4474.5|4474|4406.5|4406|3682017
1390345200000|2014-01-21 23:00:00|4434|4425|4436|4435|4460|4459.5|4416|4415.5|3077912
1390431600000|2014-01-22 23:00:00|4435|4431|4389|4388|4463|4462.5|4369.5|4369.5|3207279
1390518000000|2014-01-23 23:00:00|4406.5|4400|4280|4279.5|4428.5|4428|4280|4279.5|6226143
1390777200000|2014-01-26 23:00:00|4298.5|4295|4248|4245.5|4311|4309.5|4219|4218|5395388
1390863600000|2014-01-27 23:00:00|4256.5|4252|4265.5|4264|4288.5|4286.5|4226.5|4226|4971878
1390950000000|2014-01-28 23:00:00|4298|4292.5|4245.5|4241.5|4305.5|4305.5|4180|4179|5974849
1391036400000|2014-01-29 23:00:00|4253|4248.5|4279|4277.5|4322|4320.5|4247.5|4245|5033088
1391122800000|2014-01-30 23:00:00|4275|4270.5|4239|4235.5|4275|4272.5|4165.5|4164.5|5982810
1391382000000|2014-02-02 23:00:00|4231.5|4225|4180|4176.5|4261.5|4260.5|4173.5|4172|4397100
1391468400000|2014-02-03 23:00:00|4175|4170|4158|4157.5|4188.5|4186|4140.5|4140|6508198
1391554800000|2014-02-04 23:00:00|4147.5|4147.5|4201|4198|4213|4212|4132.5|4131|4884624
1391641200000|2014-02-05 23:00:00|4203.5|4201.5|4269|4267.5|4288|4287|4162|4161.5|5862175
1391727600000|2014-02-06 23:00:00|4256|4230.5|4317.5|4316.5|4334.5|4333|4192.5|4192|6827567
1391986800000|2014-02-09 23:00:00|4325|4320.5|4297|4295|4326|4322|4277.5|4276.5|3618184
1392073200000|2014-02-10 23:00:00|4309.5|4303|4351.5|4348|4354.5|4354.5|4288.5|4288.5|3914324
1392159600000|2014-02-11 23:00:00|4395.5|4395|4401|4400|4443|4441.5|4360.5|4359|5149542
1392246000000|2014-02-12 23:00:00|4423.5|4417|4409.5|4409|4440|4439.5|4386|4385.5|5595215
1392332400000|2014-02-13 23:00:00|4415.5|4410|4438.5|4437|4445|4444|4398|4398|5746219
1392591600000|2014-02-16 23:00:00|4444|4440.5|4432.5|4427.5|4445|4444.5|4426|4425|2802023
1392678000000|2014-02-17 23:00:00|4430|4429.5|4467.5|4450|4467.5|4450|4414|4413|3631847
1392764400000|2014-02-18 23:00:00|4440|4435|4452|4447.5|4461|4460|4431|4430.5|3756936
1392850800000|2014-02-19 23:00:00|4396|4384|4491|4485.5|4492.5|4491.5|4383.5|4383.5|5086326
1392937200000|2014-02-20 23:00:00|4499.5|4496|4564|4562.5|4564|4562.5|4499|4496|6563911
1393196400000|2014-02-23 23:00:00|4568.5|4565|4615.5|4615.5|4621|4620.5|4555|4552.5|4484674
1393282800000|2014-02-24 23:00:00|4604.5|4601|4643.5|4642|4644|4643.5|4590.5|4588.5|3717971
1393369200000|2014-02-25 23:00:00|4643.5|4642|4671.5|4670|4671.5|4670.5|4616.5|4614.5|4197673
1393455600000|2014-02-26 23:00:00|4649|4641|4642|4640.5|4655|4654.5|4605.5|4604.5|4485206
1393542000000|2014-02-27 23:00:00|4670.5|4660|4692|4690|4700.5|4699.5|4644.5|4643|5496736
1393801200000|2014-03-02 23:00:00|4655|4647|4626.5|4626|4702|4701.5|4623|4623|6467094
1393887600000|2014-03-03 23:00:00|4660|4654.5|4704.5|4703.5|4727|4726.5|4651|4650.5|5181836
1393974000000|2014-03-04 23:00:00|4684.5|4678|4686.5|4686|4707|4706.5|4654.5|4654|4382790
1394060400000|2014-03-05 23:00:00|4699|4696|4701.5|4700|4712.5|4711.5|4670|4668|4497819
1394146800000|2014-03-06 23:00:00|4699.5|4696|4625.5|4625|4727|4726.5|4623|4621.5|5252917
1394406000000|2014-03-09 23:00:00|4625.5|4622.5|4641.5|4639.5|4700|4699.5|4611|4610|4023716
1394492400000|2014-03-10 23:00:00|4671.5|4662|4639.5|4637.5|4684.5|4683|4628.5|4627|2123361
1394578800000|2014-03-11 23:00:00|4639.5|4637.5|4627.5|4626.5|4647|4646.5|4569|4568.5|5194656
1394665200000|2014-03-12 23:00:00|4627.5|4626.5|4580|4579|4661|4659.5|4573.5|4573.5|4638444
1394751600000|2014-03-13 23:00:00|4580|4579|4603.5|4599.5|4622.5|4621.5|4546.5|4545|9845742
1395010800000|2014-03-16 23:00:00|4610|4609|4656|4654.5|4669|4668.5|4592|4590|3977296
1395097200000|2014-03-17 23:00:00|4645.5|4631|4733.5|4731|4770.5|4770|4616.5|4615|6564503
1395183600000|2014-03-18 23:00:00|4730|4721|4734.5|4733.5|4780|4779|4720.5|4718|5311299
1395270000000|2014-03-19 23:00:00|4695|4663|4723|4721.5|4723|4721.5|4643.5|4642|5814433
1395356400000|2014-03-20 23:00:00|4707|4702.5|4755|4752.5|4760|4759.5|4681|4680|8339861
1395615600000|2014-03-23 23:00:00|4675|4670|4629.5|4629|4707|4706.5|4627|4626.5|6358856
1395702000000|2014-03-24 23:00:00|4639|4634|4676.5|4670.5|4684|4683|4631.5|4630.5|5092148
1395788400000|2014-03-25 23:00:00|4695|4691|4745|4741|4758|4757|4682.5|4680|5642207
1395874800000|2014-03-26 23:00:00|4737.5|4734|4783|4781.5|4794.5|4793.5|4735.5|4733|4801370
1395961200000|2014-03-27 23:00:00|4796|4794|4805|4800|4807|4806.5|4771.5|4770.5|3536939
1396216800000|2014-03-30 22:00:00|4816|4815|4777|4776.5|4825|4824.5|4764|4763|2635829
1396303200000|2014-03-31 22:00:00|4754.5|4753.5|4779.5|4778.5|4803|4802|4754.5|4752|3983050
1396389600000|2014-04-01 22:00:00|4780|4776|4792|4791.5|4804|4804|4753.5|4752|3413183
1396476000000|2014-04-02 22:00:00|4791.5|4783.5|4797.5|4796|4824|4823.5|4758|4757|3863501
1396562400000|2014-04-03 22:00:00|4823|4810|4866.5|4866|4883|4882|4813|4810|4523470
1396821600000|2014-04-06 22:00:00|4829.5|4823|4800|4798|4855|4853|4797|4795.5|3324223
1396908000000|2014-04-07 22:00:00|4799.5|4792|4819|4816.5|4852.5|4852.5|4776.5|4775.5|5544258
1396994400000|2014-04-08 22:00:00|4828.5|4824.5|4874|4870.5|4895|4894.5|4819|4818|4268175
1397080800000|2014-04-09 22:00:00|4865|4863|4788.5|4788|4875|4866|4785.5|4785|4311580
1397167200000|2014-04-10 22:00:00|4767|4763|4776|4775|4802|4801|4731.5|4731|6725932
1397426400000|2014-04-13 22:00:00|4764|4757|4902.5|4902|4914.5|4914|4760|4757|6442533
1397512800000|2014-04-14 22:00:00|4895|4892.5|4905.5|4904|4968.5|4968.5|4883.5|4883|6885879
1397599200000|2014-04-15 22:00:00|4951|4945|4900.5|4900|4955|4952.5|4880.5|4880.5|5836504
1397685600000|2014-04-16 22:00:00|4910|4908|4914.5|4914|4920.5|4920|4862.5|4861|4343004
1398117600000|2014-04-21 22:00:00|4921|4919|4967.5|4966.5|4974|4973.5|4912|4910|4843813
1398204000000|2014-04-22 22:00:00|4968|4960|4930|4929.5|4978|4977.5|4919|4918.5|4601042
1398290400000|2014-04-23 22:00:00|4946.5|4931.5|4988|4987|4999|4998.5|4938.5|4930.5|6130520
1398376800000|2014-04-24 22:00:00|4962|4958.5|4967|4965.5|4979.5|4979|4945.5|4945|5290284
1398636000000|2014-04-27 22:00:00|4959.5|4946|5024|5023|5034|5033|4950|4946|4602540
1398722400000|2014-04-28 22:00:00|5029|5026|5128|5126|5138|5137|5023|5020|6333397
1398808800000|2014-04-29 22:00:00|5072|5060|5146|5139|5181|5180|5040|5033|6935158
1398981600000|2014-05-01 22:00:00|5075|5070|5072|5070|5127|5126|5067|5060|6323035
1399240800000|2014-05-04 22:00:00|5079|5075|5120|5111|5124|5123|5036|5035|4091245
1399327200000|2014-05-05 22:00:00|5130|5126|5064|5063|5157|5156|5059|5058|4466553
1399413600000|2014-05-06 22:00:00|5087|5075|5170|5168|5179|5179|5074|5072|7722501
1399500000000|2014-05-07 22:00:00|5180|5172|5286|5283|5296|5294|5154|5151|8828395
1399586400000|2014-05-08 22:00:00|5272|5265|5238|5230|5273|5269|5200|5200|6179047
1399845600000|2014-05-11 22:00:00|5226|5220|5232|5231|5239|5237|5206|5204|4152155
1399932000000|2014-05-12 22:00:00|5220|5213|5199|5183|5220|5219|5173|5173|4491958
1400018400000|2014-05-13 22:00:00|5192|5189|5195|5194|5204|5203|5172|5172|4802902
1400104800000|2014-05-14 22:00:00|5191|5179|5118|5117|5204|5203|5115|5113|4729252
1400191200000|2014-05-15 22:00:00|5130|5118|5196|5188|5200|5199|5127|5117|5218124
1400450400000|2014-05-18 22:00:00|5196|5184|5223|5215|5237|5236|5150|5149|5057336
1400536800000|2014-05-19 22:00:00|5207|5201|5150|5148|5228|5225|5135|5134|3973190
1400623200000|2014-05-20 22:00:00|5143|5142|5218|5217|5231|5230|5143|5140|4374300
1400709600000|2014-05-21 22:00:00|5210|5203|5216|5208|5221|5219|5179|5178|3003780
1400796000000|2014-05-22 22:00:00|5210|5209|5225|5222|5238|5237|5197|5196|3111071
1401055200000|2014-05-25 22:00:00|5238|5235|5261|5259|5263|5261|5222|5220|1774504
1401141600000|2014-05-26 22:00:00|5240|5232|5211|5210|5240|5237|5192|5191|3473663
1401228000000|2014-05-27 22:00:00|5213|5207|5166|5165|5238|5237|5155|5153|3283830
1401314400000|2014-05-28 22:00:00|5176|5174|5172|5171|5206|5204|5162|5161|2699055
1401400800000|2014-05-29 22:00:00|5193|5190|5172|5170|5218|5216|5163|5162|2768881
1401660000000|2014-06-01 22:00:00|5147|5144|5156|5155|5159|5158|5116|5115|3589179
1401746400000|2014-06-02 22:00:00|5157|5151|5128|5126|5164|5162|5110|5109|2620681
1401832800000|2014-06-03 22:00:00|5119|5108|5070|5069|5119|5117|5044|5043|4430847
1401919200000|2014-06-04 22:00:00|5065|5062|5137|5135|5159|5157|5035|5034|6861727
1402005600000|2014-06-05 22:00:00|5151|5150|5189|5187|5209|5208|5133|5132|4694813
1402264800000|2014-06-08 22:00:00|5189|5164|5202|5201|5202|5201|5163|5160|2015552
1402351200000|2014-06-09 22:00:00|5201|5194|5212|5206|5212|5206|5169|5168|2917115
1402437600000|2014-06-10 22:00:00|5196|5192|5175|5174|5210|5209|5147|5145|3322826
1402524000000|2014-06-11 22:00:00|5182|5172|5252|5245|5260|5259|5176|5144|1956888
1402610400000|2014-06-12 22:00:00|5255|5251|5295|5293|5307|5305|5250|5242|1720331
1402869600000|2014-06-15 22:00:00|5256|5252|5255|5254|5298|5297|5250|5249|3790923
1402956000000|2014-06-16 22:00:00|5260|5256|5237|5237|5266|5263|5201|5200|3148591
1403042400000|2014-06-17 22:00:00|5259|5254|5285|5284|5295|5293|5240|5239|3714219
1403128800000|2014-06-18 22:00:00|5300|5294|5364|5363|5383|5381|5295|5290|6516156
1403215200000|2014-06-19 22:00:00|5350|5342|5398|5396|5418|5417|5337|5334|5876637
1403474400000|2014-06-22 22:00:00|5382|5365|5429|5428|5454|5453|5366|5362|5025294
1403560800000|2014-06-23 22:00:00|5443|5436|5460|5458|5471|5470|5439|5435|4920444
1403647200000|2014-06-24 22:00:00|5418|5407|5360|5358|5432|5431|5343|5342|4839646
1403733600000|2014-06-25 22:00:00|5350|5345|5285|5283|5355|5350|5227|5225|5202901
1403820000000|2014-06-26 22:00:00|5300|5292|5284|5283|5350|5349|5267|5266|3239490
1404079200000|2014-06-29 22:00:00|5269|5259|5290|5289|5296|5295|5221|5220|3724167
1404165600000|2014-06-30 22:00:00|5287|5279|5324|5322|5348|5346|5276|5274|3398474
1404252000000|2014-07-01 22:00:00|5319|5310|5312|5309|5366|5365|5282|5281|3605195
1404338400000|2014-07-02 22:00:00|5299|5293|5306|5304|5337|5335|5256|5255|4845850
1404424800000|2014-07-03 22:00:00|5299|5292|5322|5315|5350|5349|5282|5277|2015928
1404684000000|2014-07-06 22:00:00|5296|5287|5206|5204|5298|5292|5198|5197|3277264
1404770400000|2014-07-07 22:00:00|5215|5206|5160|5158|5259|5258|5159|5156|3488739
1404856800000|2014-07-08 22:00:00|5144|5136|5153|5152|5171|5170|5127|5122|4407291
1404943200000|2014-07-09 22:00:00|5152|5146|5068|5064|5154|5151|5034|5033|4479987
1405029600000|2014-07-10 22:00:00|5077|5075|5069|5068|5103|5102|5060|5060|3293677
1405288800000|2014-07-13 22:00:00|5090|5083|5112|5111|5118|5117|5069|5066|2559990
1405375200000|2014-07-14 22:00:00|5085|5078|5017|5016|5107|5106|5006|5005|4475585
1405461600000|2014-07-15 22:00:00|5031|5029|5087|5085|5123|5122|5029|5027|4113974
1405548000000|2014-07-16 22:00:00|5049|5036|4976|4971|5063|5061|4969.5|4967.5|5005836
1405634400000|2014-07-17 22:00:00|4951.5|4950|5018|5017|5026|5026|4949|4947|4281588
1405893600000|2014-07-20 22:00:00|5035|5030|5008|4987|5053|5051|4976|4975|3811665
1405980000000|2014-07-21 22:00:00|5026|5016|5145|5134|5145|5141|5026|5016|4291799
1406066400000|2014-07-22 22:00:00|5123|5115|5146|5139|5179|5178|5094|5093|3973071
1406152800000|2014-07-23 22:00:00|5161|5150|5199|5193|5200|5199|5112|5109|4006956
1406239200000|2014-07-24 22:00:00|5188|5180|5105|5103|5188|5181|5086|5085|4504317
1406498400000|2014-07-27 22:00:00|5135|5123|5178|5175|5183|5182|5109|5108|3769694
1406584800000|2014-07-28 22:00:00|5175|5172|5210|5208|5237|5236|5144|5143|5182619
1406671200000|2014-07-29 22:00:00|5100|5091|4959.5|4958|5140|5138|4943|4942|10344952
1406757600000|2014-07-30 22:00:00|4998|4992|4820|4818.5|4998.5|4992|4812.5|4812|11331949
1406844000000|2014-07-31 22:00:00|4863.5|4859|4809|4808|4876|4872.5|4787.5|4787|10324235
1407103200000|2014-08-03 22:00:00|4803.5|4803|4856|4854.5|4861.5|4860.5|4786.5|4785|6868476
1407189600000|2014-08-04 22:00:00|4884|4884|4864.5|4860.5|4898|4896|4846.5|4846|6094782
1407276000000|2014-08-05 22:00:00|4823|4860|4877|4875|4896.5|4896|4783.5|4782|6814825
1407362400000|2014-08-06 22:00:00|4884.5|4884|4837|4834.5|4910|4909.5|4830|4829|7782218
1407448800000|2014-08-07 22:00:00|4788.5|4832|4827.5|4827|4879|4878.5|4787|4780|6852624
1407708000000|2014-08-10 22:00:00|4875.5|4874|4897.5|4896.5|4901.5|4901|4821|4820|5260481
1407794400000|2014-08-11 22:00:00|4875|4866|4774.5|4773.5|4875|4866.5|4758|4757.5|6334901
1407880800000|2014-08-12 22:00:00|4801|4800|4805.5|4804|4829.5|4828.5|4776|4775.5|4176309
1407967200000|2014-08-13 22:00:00|4796.5|4796.5|4797|4793.5|4813|4812.5|4746.5|4746|5127185
1408053600000|2014-08-14 22:00:00|4808.5|4803|4721.5|4718.5|4840|4839|4716.5|4714.5|8290169
1408312800000|2014-08-17 22:00:00|4799|4799|4780.5|4779.5|4812|4810|4746|4745|5438717
1408399200000|2014-08-18 22:00:00|4807.5|4803.5|4830.5|4830|4833.5|4833|4787|4785|3771745
1408485600000|2014-08-19 22:00:00|4835.5|4832.5|4828|4827.5|4850|4849.5|4771.5|4770.5|5047992
1408572000000|2014-08-20 22:00:00|4843|4840|4893.5|4892|4899.5|4899|4800.5|4800|5799070
1408658400000|2014-08-21 22:00:00|4892.5|4888.5|4783|4780|4892.5|4888.5|4750|4749.5|7087224
1408917600000|2014-08-24 22:00:00|4864|4861|4918.5|4918|4919.5|4919|4830|4829|4755829
1409004000000|2014-08-25 22:00:00|4921|4920|5006|5004|5006|5006|4893|4892|4968651
1409090400000|2014-08-26 22:00:00|5003|5003|4968|4967.5|5010|5006|4943.5|4943|4281518
1409176800000|2014-08-27 22:00:00|4968|4967|4959.5|4957.5|4987|4986|4929.5|4928.5|5848975
1409263200000|2014-08-28 22:00:00|4972.5|4971.5|5011|5007|5026|5025|4963.5|4963|4799003
1409522400000|2014-08-31 22:00:00|5032|5030|5053|5050|5062|5061|5019|5017|2943515
1409608800000|2014-09-01 22:00:00|5054|5053|4981.5|4979.5|5071|5070|4969.5|4969|4100144
1409695200000|2014-09-02 22:00:00|5000|4999.5|5037|5035|5068|5067|4983.5|4980.5|4141147
1409781600000|2014-09-03 22:00:00|5039|5035|5178|5175|5210|5209|4997.5|4996|8608454
1409868000000|2014-09-04 22:00:00|5187|5180|5131|5130|5187|5181|5104|5103|4458911
1410127200000|2014-09-07 22:00:00|5136|5135|5077|5075|5143|5141|5073|5071|3257193
1410213600000|2014-09-08 22:00:00|5102|5100|5052|5050|5110|5108|5039|5038|3832222
1410300000000|2014-09-09 22:00:00|5051|5050|5031|5029|5080|5078|5021|5020|3786680
1410386400000|2014-09-10 22:00:00|5054|5043|5005|5002|5061|5060|4963.5|4963|5094774
1410472800000|2014-09-11 22:00:00|5030|5023|4999.5|4998.5|5033|5031|4969|4968.5|3111596
1410732000000|2014-09-14 22:00:00|4959|5003|4948|4947|4965.5|5003|4910|4908|4601949
1410818400000|2014-09-15 22:00:00|4955|4955|4994.5|4993|4995.5|4994.5|4927|4926.5|4205062
1410904800000|2014-09-16 22:00:00|5030|5021|4999.5|4997|5033|5031|4987.5|4986.5|3368939
1410991200000|2014-09-17 22:00:00|4998|4996|4994|4993|5010|5009|4961.5|4961|5608106
1411077600000|2014-09-18 22:00:00|4999|4997.5|5016|5013|5028|5027|4955|4954.5|7528894
1411336800000|2014-09-21 22:00:00|4986|4983.5|5005|5002|5088|5085|4953.5|4950|6191233
1411423200000|2014-09-22 22:00:00|4962|4960|4869.5|4868|4964.5|4961|4847.5|4847|7152088
1411509600000|2014-09-23 22:00:00|4890.5|4890|5022|5020|5027|5027|4882|4877|5458177
1411596000000|2014-09-24 22:00:00|5020|5020|4943.5|4941|5027|5026|4926|4925|6107470
1411682400000|2014-09-25 22:00:00|4975.5|4965|5085|5081|5097|5095|4951|4948|6337243
1411941600000|2014-09-28 22:00:00|5071|5064|5032|5030|5090|5088|5004|5003|4361844
1412028000000|2014-09-29 22:00:00|5078|5070|5167|5165|5174|5173|5065|5062|6597029
1412114400000|2014-09-30 22:00:00|5100|5150|5076|5075|5129|5150|5036|5034|5530742
1412200800000|2014-10-01 22:00:00|5081|5081|4825.5|4823|5081|5081|4823.5|4822|10114025
1412287200000|2014-10-02 22:00:00|4906.5|4906|4846|4844|4924.5|4924|4821|4820|7332242
1412546400000|2014-10-05 22:00:00|4918|4910|4836.5|4834|4918|4913.5|4793.5|4792.5|5650738
1412632800000|2014-10-06 22:00:00|4824.5|4823|4730|4727|4833|4830.5|4725.5|4725|7418776
1412719200000|2014-10-07 22:00:00|4712|4712|4688|4684.5|4742.5|4742|4656|4655.5|6956552
1412805600000|2014-10-08 22:00:00|4735|4734|4636|4632.5|4747|4738.5|4582.5|4582|7682766
1412892000000|2014-10-09 22:00:00|4581|4636|4463.5|4463|4598|4636|4461|4459|11098072
1413151200000|2014-10-12 22:00:00|4423|4465|4506.5|4504|4549|4549|4411|4409.5|6787644
1413237600000|2014-10-13 22:00:00|4483.5|4480|4480.5|4479.5|4507.5|4506|4386|4385|8927872
1413324000000|2014-10-14 22:00:00|4457|4457|4283.5|4282.5|4459|4457|4265.5|4265|14607305
1413410400000|2014-10-15 22:00:00|4315|4310|4274.5|4271|4348|4346.5|4056.5|4055|17583704
1413496800000|2014-10-16 22:00:00|4304.5|4303.5|4409|4408|4451|4451|4263|4261.5|13850002
1413756000000|2014-10-19 22:00:00|4381.5|4400|4295|4293|4400|4800|4262|4261.5|9649064
1413842400000|2014-10-20 22:00:00|4200|4294|4439|4437|4441|4440.5|4199|4197|10032326
1413928800000|2014-10-21 22:00:00|4444.5|4444.5|4450.5|4447.5|4466|4465|4380.5|4380|8024606
1414015200000|2014-10-22 22:00:00|4439|4434|4581.5|4580.5|4597|4596.5|4369|4368|9152190
1414101600000|2014-10-23 22:00:00|4566.5|4554.5|4493|4491.5|4566.5|4562|4459|4458|7843046
1414364400000|2014-10-26 23:00:00|4562.5|4561.5|4441|4440.5|4562.5|4561.5|4419.5|4419|5245626
1414450800000|2014-10-27 23:00:00|4527|4514|4553.5|4550.5|4568|4566.5|4485|4483|8899100
1414537200000|2014-10-28 23:00:00|4635|4600|4633|4632|4694|4693.5|4595|4593.5|8305043
1414623600000|2014-10-29 23:00:00|4685.5|4685.5|4696|4694|4720|4717.5|4553|4553|10426281
1414710000000|2014-10-30 23:00:00|4800|4793|4734|4731.5|4811|4804|4708|4707|10356197
1414969200000|2014-11-02 23:00:00|4730|4729.5|4670|4668.5|4765|4762.5|4655.5|4655|5538521
1415055600000|2014-11-03 23:00:00|4580|4664|4492|4491|4614|4664|4481|4480.5|8296233
1415142000000|2014-11-04 23:00:00|4548|4548|4624|4623.5|4627.5|4626.5|4501|4500|7845454
1415228400000|2014-11-05 23:00:00|4650|4650|4662.5|4661|4767.5|4764.5|4600.5|4600|8849917
1415314800000|2014-11-06 23:00:00|4670|4668.5|4657.5|4656|4692|4691.5|4605|4604.5|8148262
1415574000000|2014-11-09 23:00:00|4650|4646|4705|4704|4723|4722.5|4650|4646|5332962
1415660400000|2014-11-10 23:00:00|4700|4697.5|4669.5|4669|4703.5|4703|4619.5|4619|5893347
1415746800000|2014-11-11 23:00:00|4661.5|4660|4591|4590.5|4679.5|4679|4579|4578|5394898
1415833200000|2014-11-12 23:00:00|4625|4625|4549.5|4547.5|4628|4625|4502.5|4502|6404122
1415919600000|2014-11-13 23:00:00|4563.5|4555.5|4563.5|4561|4587|4586|4479.5|4478|5630824
1416178800000|2014-11-16 23:00:00|4538.5|4550|4602|4597.5|4608|4607.5|4517.5|4515|5005241
1416265200000|2014-11-17 23:00:00|4610|4606.5|4649|4647|4674|4673|4604.5|4599|5948279
1416351600000|2014-11-18 23:00:00|4653|4653|4647|4646.5|4678|4677|4611.5|4610.5|4335113
1416438000000|2014-11-19 23:00:00|4665.5|4663|4675.5|4674|4691|4690.5|4597|4595.5|5787273
1416524400000|2014-11-20 23:00:00|4700|4700|4858.5|4857|4904.5|4903.5|4689|4689|12941910
1416783600000|2014-11-23 23:00:00|4871.5|4870|4857.5|4856.5|4943|4941.5|4819.5|4819|8166421
1416870000000|2014-11-24 23:00:00|4820|4855|4758|4757|4827|4855|4737|4736|6501892
1416956400000|2014-11-25 23:00:00|4770|4769|4787|4786.5|4798.5|4797.5|4720|4718.5|5937406
1417042800000|2014-11-26 23:00:00|4779|4779|4585.5|4581|4779|4779|4572|4571|10580140
1417129200000|2014-11-27 23:00:00|4500|4585|4485|4485|4500|4585|4356.5|4350|14746668
1417388400000|2014-11-30 23:00:00|4427|4485|4472|4468.5|4504.5|4503.5|4329|4328|9818888
1417474800000|2014-12-01 23:00:00|4509|4503.5|4626|4625|4655|4654|4509|4490|11337794
1417561200000|2014-12-02 23:00:00|4629.5|4626|4593|4590.5|4657|4654.5|4507|4505.5|7963105
1417647600000|2014-12-03 23:00:00|4610|4601|4438.5|4437|4610|4604|4410|4410|11917805
1417734000000|2014-12-04 23:00:00|4516.5|4516|4520|4517.5|4540.5|4539.5|4440.5|4439.5|9957508
1417993200000|2014-12-07 23:00:00|4509|4501|4438.5|4437.5|4520|4519|4433|4433|6698549
1418079600000|2014-12-08 23:00:00|4377|4438|4342|4341.5|4392.5|4438|4294.5|4294|12472206
1418166000000|2014-12-09 23:00:00|4340|4338|4246.5|4245|4369|4367.5|4223|4222.5|9157944
1418252400000|2014-12-10 23:00:00|4257.5|4255.5|4252.5|4249.5|4334.5|4332.5|4195|4195|10898096
1418338800000|2014-12-11 23:00:00|4224|4207|4120.5|4116.5|4249.5|4234|4115|4114|8983499
1418598000000|2014-12-14 23:00:00|4077|4075|3935|3932|4217.5|4217|3925.5|3925|12263345
1418684400000|2014-12-15 23:00:00|3951|3942|4039|4036|4042|4040.5|3826|3825|21454007
1418770800000|2014-12-16 23:00:00|3978|3962|4201.5|4198.5|4218.5|4217.5|3928|3925|12113552
1418857200000|2014-12-17 23:00:00|4275|4273|4271.5|4270.5|4337|4336.5|4182|4181|13812174
1418943600000|2014-12-18 23:00:00|4349|4325|4300.5|4298|4349|4346.5|4240.5|4239.5|13770671
1419202800000|2014-12-21 23:00:00|4344|4280|4282.5|4281|4442|4441.5|4248|4247|8387329
1419289200000|2014-12-22 23:00:00|4280|4278.5|4369.5|4368|4382.5|4381|4251|4251|5756414
1419375600000|2014-12-23 23:00:00|4391|4390|4367.5|4360|4400|4399|4340|4339|1046852
1419807600000|2014-12-28 23:00:00|4373|4370.5|4374|4368|4388|4385|4289|4287|4797185
1419894000000|2014-12-29 23:00:00|4325|4374|4258|4254.5|4348|4374|4253|4252|4809370
1419980400000|2014-12-30 23:00:00|4286.5|4270|4250.5|4248|4295|4293.5|4243|4241.5|1209141
1420153200000|2015-01-01 23:00:00|4295|4250|4247.5|4243.5|4333|4326|4209|4207|4766029
1420412400000|2015-01-04 23:00:00|4222|4222|3988.5|3987|4239|4232.5|3986|3985|11184225
1420498800000|2015-01-05 23:00:00|4020|4016.5|3998.5|3996|4104.5|4103.5|3935|3933.5|12319423
1420585200000|2015-01-06 23:00:00|4010|4010|4079|4073|4133.5|4132|3973.5|3970|10007170
1420671600000|2015-01-07 23:00:00|4149.5|4147|4246|4242.5|4249|4249|4094.5|4093|10017761
1420758000000|2015-01-08 23:00:00|4225|4220.5|4098|4097.5|4246|4244.5|4068|4067.5|9685540
1421017200000|2015-01-11 23:00:00|4120|4120|4128.5|4125.5|4150|4149|4026|4025.5|9307052
1421103600000|2015-01-12 23:00:00|4071.5|4128|4163|4158.5|4179.5|4179|4023|4022.5|11543293
1421190000000|2015-01-13 23:00:00|4062.5|4062.5|4081.5|4081|4168|4167|4038|4036|12594550
1421276400000|2015-01-14 23:00:00|4166|4163|4193|4190.5|4251.5|4251|3960.5|3956.5|16977857
1421362800000|2015-01-15 23:00:00|4200|4200|4344.5|4336|4366|4365|4190|4185|14635563
1421622000000|2015-01-18 23:00:00|4335|4332|4297|4295.5|4363.5|4361|4279|4278|8972072
1421708400000|2015-01-19 23:00:00|4318.5|4316|4350|4347.5|4396.5|4395.5|4287.5|4286|10657252
1421794800000|2015-01-20 23:00:00|4368|4365.5|4438.5|4437|4462|4461|4296.5|4295|12468537
1421881200000|2015-01-21 23:00:00|4470|4459|4518|4511.5|4599.5|4594|4446.5|4446.5|13864900
1421967600000|2015-01-22 23:00:00|4594|4500|4599.5|4596.5|4636|4635|4499.5|4498|13745272
1422226800000|2015-01-25 23:00:00|4550|4539|4675.5|4675.5|4687|4685.5|4520|4519|9854074
1422313200000|2015-01-26 23:00:00|4660|4650|4642|4641|4667|4670|4552.5|4551|9496992
1422399600000|2015-01-27 23:00:00|4680|4678|4546.5|4543|4680|4678|4525|4524|8803005
1422486000000|2015-01-28 23:00:00|4450|4540|4483|4480.5|4534|4540|4400|4398|11586869
1422572400000|2015-01-29 23:00:00|4581|4580.5|4540.5|4538.5|4600|4599|4472|4470.5|11175158
1422831600000|2015-02-01 23:00:00|4583.5|4577|4700|4698|4720|4719|4576|4573|13220963
1422918000000|2015-02-02 23:00:00|4779|4770|4832.5|4831|4860|4859.5|4764.5|4763.5|13738595
1423004400000|2015-02-03 23:00:00|4830|4820|4764.5|4764|4843|4840.5|4703.5|4702.5|12275454
1423090800000|2015-02-04 23:00:00|4679.5|4763|4815.5|4812.5|4829|4828|4625.5|4623|10091456
1423177200000|2015-02-05 23:00:00|4813.5|4812|4761|4760|4832|4831|4742.5|4741|7331957
1423436400000|2015-02-08 23:00:00|4730|4730|4808.5|4807.5|4814|4813|4703|4701|9258035
1423522800000|2015-02-09 23:00:00|4820|4820|4719.5|4717.5|4828|4825|4676|4675|9491738
1423609200000|2015-02-10 23:00:00|4750|4750|4704|4700|4755|4750|4645.5|4645|6979141
1423695600000|2015-02-11 23:00:00|4664|4664|4726.5|4724.5|4795|4794|4639.5|4635|9877846
1423782000000|2015-02-12 23:00:00|4769|4763|4740|4738.5|4790|4789.5|4695|4694|10099192
1424041200000|2015-02-15 23:00:00|4761|4753.5|4718|4717|4762|4761|4686.5|4685.5|5432150
1424127600000|2015-02-16 23:00:00|4680|4712|4723.5|4722|4768|4767.5|4634|4633|7104997
1424214000000|2015-02-17 23:00:00|4777|4776|4723|4722|4784|4783|4706|4705|6081700
1424300400000|2015-02-18 23:00:00|4693|4721|4587.5|4587|4693|4721|4550.5|4550|12860903
1424386800000|2015-02-19 23:00:00|4608|4602|4609.5|4607.5|4629.5|4628.5|4569|4568|12742106
1424646000000|2015-02-22 23:00:00|4695|4672|4612.5|4611.5|4695|4689.5|4552|4551.5|7243835
1424732400000|2015-02-23 23:00:00|4630|4630|4720|4717|4735|4734.5|4605|4604|7821880
1424818800000|2015-02-24 23:00:00|4716|4715|4729|4728.5|4734|4733|4670|4669|5912299
1424905200000|2015-02-25 23:00:00|4748|4742.5|4719|4718|4769|4768|4683.5|4682.5|7882247
1424991600000|2015-02-26 23:00:00|4715.5|4719|4822.5|4819|4832|4831|4707.5|4705.5|7958888
1425250800000|2015-03-01 23:00:00|4819|4822|4725|4722|4819|4822|4709|4708|7628366
1425337200000|2015-03-02 23:00:00|4720|4720|4722|4719.5|4739.5|4738.5|4674|4673.5|7547277
1425423600000|2015-03-03 23:00:00|4750|4750|4727.5|4726|4780|4779.5|4699|4698.5|7288059
1425510000000|2015-03-04 23:00:00|4781|4779.5|4753.5|4752|4831|4830|4745|4744|6422501
1425596400000|2015-03-05 23:00:00|4740|4748|4710.5|4709|4750|4748|4690.5|4690|6930345
1425855600000|2015-03-08 23:00:00|4681|4710|4666.5|4664|4690|4710|4629|4628|4662125
1425942000000|2015-03-09 23:00:00|4659|4655|4528.5|4525.5|4660|4655|4512.5|4511.5|7869828
1426028400000|2015-03-10 23:00:00|4537|4530|4544.5|4542|4577|4576.5|4502.5|4501.5|7423615
1426114800000|2015-03-11 23:00:00|4547.5|4547|4539|4537.5|4599|4598|4533.5|4533|4461031
1426201200000|2015-03-12 23:00:00|4552|4552|4455|4454|4555.5|4552|4422.5|4422|6907925
1426460400000|2015-03-15 23:00:00|4470.5|4470.5|4457.5|4455|4482|4479|4418.5|4418|5193174
1426546800000|2015-03-16 23:00:00|4462.5|4462.5|4509|4507|4532.5|4532|4462.5|4459|8415272
1426633200000|2015-03-17 23:00:00|4538|4536|4591.5|4586|4599|4598|4516|4513.5|7848055
1426719600000|2015-03-18 23:00:00|4614.5|4613.5|4645.5|4641.5|4658.5|4658|4595|4594|7433182
1426806000000|2015-03-19 23:00:00|4667|4667|4768.5|4767.5|4778|4777.5|4626|4625|13403091
1427065200000|2015-03-22 23:00:00|4718.5|4715.5|4685|4684.5|4721.5|4719.5|4672|4671|7375148
1427151600000|2015-03-23 23:00:00|4656.5|4685|4701.5|4697|4728.5|4728|4637.5|4637|6767956
1427238000000|2015-03-24 23:00:00|4654.5|4700|4664|4661.5|4693.5|4700|4643|4642|7713205
1427324400000|2015-03-25 23:00:00|4685|4685|4659.5|4658|4742|4740.5|4597.5|4596.5|10524772
1427410800000|2015-03-26 23:00:00|4667|4665|4658|4652.5|4667|4665|4594|4593.5|8183450
1427666400000|2015-03-29 22:00:00|4653|4651|4704.5|4704|4725|4724.5|4630.5|4630|5988615
1427752800000|2015-03-30 22:00:00|4690|4686.5|4643|4640.5|4713.5|4712.5|4617.5|4616.5|7981804
1427839200000|2015-03-31 22:00:00|4616|4616|4647|4645.5|4698|4697|4612|4610|8222689
1427925600000|2015-04-01 22:00:00|4646|4645|4571|4569.5|4674.5|4673.5|4567|4566.5|6879409
1428357600000|2015-04-06 22:00:00|4641.5|4637|4760|4759|4790|4789.5|4634|4631.5|11216640
1428444000000|2015-04-07 22:00:00|4800|4800|4699|4698|4860|4856|4691|4690.5|9874197
1428530400000|2015-04-08 22:00:00|4718.5|4713.5|4787.5|4786.5|4793|4792.5|4650.5|4650|7172780
1428616800000|2015-04-09 22:00:00|4800|4800|4856.5|4856|4859.5|4859|4769|4767|5878113
1428876000000|2015-04-12 22:00:00|4851.5|4851|4881.5|4881|4897.5|4897|4838.5|4835.5|6907565
1428962400000|2015-04-13 22:00:00|4858.5|4858.5|4883|4881.5|4895.5|4894|4821|4820|7656565
1429048800000|2015-04-14 22:00:00|4889|4882|4972|4969.5|4996.5|4996|4884.5|4882|8298070
1429135200000|2015-04-15 22:00:00|4985|4985|4931.5|4928|4995|4992|4921|4920.5|8513054
1429221600000|2015-04-16 22:00:00|4922|4918|4890|4887|4963.5|4963|4848|4847|9463414
1429480800000|2015-04-19 22:00:00|4897|4896.5|4938.5|4938|4942.5|4940|4861.5|4861|5404490
1429567200000|2015-04-20 22:00:00|4967.5|4961|4879.5|4877|4974.5|4973|4865.5|4865.5|7229926
1429653600000|2015-04-21 22:00:00|4890.5|4886|4838|4837.5|4897|4890|4757|4756.5|9641307
1429740000000|2015-04-22 22:00:00|4831|4830.5|4836.5|4832.5|4860.5|4859.5|4760|4759|8630287
1429826400000|2015-04-23 22:00:00|4875.5|4864.5|4799|4797.5|4899|4898.5|4770.5|4770|6713994
1430085600000|2015-04-26 22:00:00|4795|4780|4905.5|4903|4940|4936|4737|4736.5|8227166
1430172000000|2015-04-27 22:00:00|5000|5000|4967|4966.5|5031|5030|4937|4936.5|11689478
1430258400000|2015-04-28 22:00:00|4999|4995|4855|4851.5|5012|5011|4799|4798|11657570
1430344800000|2015-04-29 22:00:00|4850|4850|4861.5|4857.5|4886.5|4885.5|4799.5|4797|12812402
1430690400000|2015-05-03 22:00:00|4800|4800|4826.5|4822|4891|4890.5|4782|4780|6459310
1430776800000|2015-05-04 22:00:00|4800|4798.5|4775.5|4770|4827.5|4826.5|4763.5|4762.5|15023168
1430863200000|2015-05-05 22:00:00|4750|4744|4796|4792|4805.5|4805|4736.5|4736|10040714
1430949600000|2015-05-06 22:00:00|4744|4736.5|4678|4672.5|4745|4736.5|4625|4624|11552646
1431036000000|2015-05-07 22:00:00|4678.5|4678|4786.5|4784.5|4800|4799|4638|4634|6512801
1431295200000|2015-05-10 22:00:00|4784.5|4775.5|4747|4742.5|4810|4809|4731|4730|3786926
1431381600000|2015-05-11 22:00:00|4699|4745|4699|4695|4714|4745|4644.5|4644|5362363
1431468000000|2015-05-12 22:00:00|4703|4702.5|4699.5|4697|4790|4789|4683.5|4682|4741779
1431554400000|2015-05-13 22:00:00|4659|4652|4741.5|4738|4752|4751|4625|4624|3493309
1431640800000|2015-05-14 22:00:00|4715|4709.5|4646|4643|4719.5|4715|4617.5|4616.5|5787125
1431900000000|2015-05-17 22:00:00|4643|4642.5|4660|4659|4696|4694|4621.5|4620.5|4031619
1431986400000|2015-05-18 22:00:00|4700|4700|4738.5|4736.5|4772.5|4770.5|4700|4697.5|5741310
1432072800000|2015-05-19 22:00:00|4700|4736|4740|4738|4745.5|4744.5|4677|4675|2938108
1432159200000|2015-05-20 22:00:00|4728.5|4717|4783|4780|4799|4798.5|4722|4712|3405140
1432245600000|2015-05-21 22:00:00|4782|4810|4779.5|4775|4845|4844|4762.5|4761|3568321
1432504800000|2015-05-24 22:00:00|4773.5|4771|4760|4756.5|4776|4775|4745|4744.5|531407
1432591200000|2015-05-25 22:00:00|4749|4730|4684|4680.5|4771|4769.5|4654.5|4654|4255255
1432677600000|2015-05-26 22:00:00|4690|4690|4747|4743.5|4761|4760|4659.5|4659|4991341
1432764000000|2015-05-27 22:00:00|4714.5|4700.5|4686|4684|4725|4718|4630.5|4630|3747438
1432850400000|2015-05-28 22:00:00|4695|4694.5|4602|4600|4716|4715|4601.5|4600|4648176
1433109600000|2015-05-31 22:00:00|4644|4631|4594.5|4592|4644.5|4638.5|4568|4567|4271039
1433196000000|2015-06-01 22:00:00|4621.5|4620.5|4619|4615|4662.5|4661.5|4550.5|4550|5041859
1433282400000|2015-06-02 22:00:00|4635.5|4632.5|4642|4640|4669|4668|4585|4583.5|3933466
1433368800000|2015-06-03 22:00:00|4609|4640|4559.5|4557.5|4624.5|4640|4513.5|4512|5808834
1433455200000|2015-06-04 22:00:00|4514|4511|4556|4551|4585|4584|4478|4475.5|5709907
1433714400000|2015-06-07 22:00:00|4494.5|4494|4427|4423|4494.5|4494|4410.5|4410|4998264
1433800800000|2015-06-08 22:00:00|4412.5|4412.5|4406|4402.5|4424.5|4422.5|4333.5|4332|5826652
1433887200000|2015-06-09 22:00:00|4400|4390.5|4510|4505|4532|4531.5|4383.5|4382|5797658
1433973600000|2015-06-10 22:00:00|4508.5|4507|4544|4540|4581|4580|4492.5|4490|5296600
1434060000000|2015-06-11 22:00:00|4540|4560|4451.5|4450|4578.5|4563.5|4403.5|4402.5|4983240
1434319200000|2015-06-14 22:00:00|4409|4408|4385.5|4383|4458.5|4457|4358|4357.5|4307567
1434405600000|2015-06-15 22:00:00|4361.5|4360.5|4389.5|4387.5|4404|4402.5|4328.5|4328|4917888
1434492000000|2015-06-16 22:00:00|4390.5|4390.5|4436.5|4431.5|4475|4474.5|4383|4376|5542439
1434578400000|2015-06-17 22:00:00|4424|4436|4426.5|4422.5|4439.5|4438.5|4380.5|4380|4672013
1434664800000|2015-06-18 22:00:00|4420|4419.5|4409|4408|4455|4454|4389.5|4385.5|8537490
1434924000000|2015-06-21 22:00:00|4529.5|4513.5|4564.5|4562.5|4564.5|4564|4468|4465|12738454
1435010400000|2015-06-22 22:00:00|4593|4587.5|4612|4609|4626|4625.5|4560.5|4559|8395369
1435096800000|2015-06-23 22:00:00|4625|4620|4663.5|4660.5|4668|4667|4591.5|4591|10446566
1435183200000|2015-06-24 22:00:00|4611|4608|4647|4645|4695|4694.5|4604.5|4604|8930474
1435269600000|2015-06-25 22:00:00|4605|4598.5|4661.5|4659.5|4688|4687.5|4576.5|4576.5|7647786
1435528800000|2015-06-28 22:00:00|4454.5|4437.5|4464.5|4461|4542.5|4541|4446|4434|4912810
1435615200000|2015-06-29 22:00:00|4444|4464|4383|4377.5|4459|4464|4371|4370|12255318
1435701600000|2015-06-30 22:00:00|4422|4420|4382.5|4378|4497.5|4495.5|4356.5|4356|9406781
1435788000000|2015-07-01 22:00:00|4400|4400|4382.5|4381|4441|4440|4370|4368.5|5530584
1435874400000|2015-07-02 22:00:00|4400|4400|4367.5|4367|4404.5|4400|4296|4295|7235290
1436133600000|2015-07-05 22:00:00|4267|4360|4288|4287.5|4337|4360|4264.5|4262.5|11303969
1436220000000|2015-07-06 22:00:00|4285|4280|4202|4201|4298|4296.5|4199|4198.5|12272276
1436306400000|2015-07-07 22:00:00|4200|4197|4224|4221.5|4257|4256.5|4188.5|4188|8448017
1436392800000|2015-07-08 22:00:00|4247|4245|4333.5|4332.5|4360|4359.5|4216.5|4216|6546292
1436479200000|2015-07-09 22:00:00|4440.5|4437|4450|4447|4499|4498|4391.5|4391|9040007
1436738400000|2015-07-12 22:00:00|4529|4523|4471|4468.5|4543.5|4540|4434.5|4431.5|7887448
1436824800000|2015-07-13 22:00:00|4450|4450|4508.5|4507.5|4518.5|4517.5|4426|4425.5|7414161
1436911200000|2015-07-14 22:00:00|4516|4514.5|4542.5|4541|4548|4547|4501|4500|5668149
1436997600000|2015-07-15 22:00:00|4545|4545|4580.5|4579|4618.5|4617.5|4510.5|4509.5|7145911
1437084000000|2015-07-16 22:00:00|4593|4591.5|4572.5|4569.5|4611|4610|4547.5|4547|6179889
1437343200000|2015-07-19 22:00:00|4578.5|4575.5|4572|4570.5|4629|4628.5|4536|4535.5|3796060
1437429600000|2015-07-20 22:00:00|4559.5|4559.5|4546|4543|4582|4581.5|4521.5|4520.5|4513217
1437516000000|2015-07-21 22:00:00|4493.5|4545|4463|4461.5|4518.5|4545|4455.5|4454.5|6420716
1437602400000|2015-07-22 22:00:00|4489|4486.5|4451.5|4449.5|4498|4491.5|4430|4429|4794512
1437688800000|2015-07-23 22:00:00|4467|4465|4425|4422.5|4507|4506.5|4407.5|4407|5751137
1437948000000|2015-07-26 22:00:00|4395|4395|4294.5|4293.5|4395|4395|4290.5|4290|10050821
1438034400000|2015-07-27 22:00:00|4322|4322|4304.5|4304.5|4325|4322|4276.5|4276|8196327
1438120800000|2015-07-28 22:00:00|4408|4408|4442.5|4440.5|4450|4450|4330|4329.5|6539699
1438207200000|2015-07-29 22:00:00|4467.5|4462.5|4502.5|4501.5|4572|4571.5|4453.5|4450|9782681
1438293600000|2015-07-30 22:00:00|4496|4494|4512|4510|4515.5|4515|4453.5|4453|7402680
1438552800000|2015-08-02 22:00:00|4490.5|4508.5|4491|4489.5|4526|4526|4462.5|4461|7045728
1438639200000|2015-08-03 22:00:00|4461.5|4461.5|4462.5|4461.5|4480|4479.5|4423|4422|5644926
1438725600000|2015-08-04 22:00:00|4480|4474|4552.5|4550.5|4579|4578|4466|4464|7402931
1438812000000|2015-08-05 22:00:00|4517|4517|4532.5|4531|4548|4547|4495.5|4492.5|4453351
1438898400000|2015-08-06 22:00:00|4555|4552|4584.5|4583|4650|4650|4542|4541|8329712
1439157600000|2015-08-09 22:00:00|4586|4582.5|4592.5|4590|4600|4598.5|4513|4512.5|5984888
1439244000000|2015-08-10 22:00:00|4595.5|4594|4545|4544|4637.5|4636.5|4542.5|4542|7318998
1439330400000|2015-08-11 22:00:00|4528|4527|4464.5|4462.5|4541|4537.5|4422.5|4422|11299202
1439416800000|2015-08-12 22:00:00|4547|4545|4425.5|4424.5|4580|4578|4423.5|4422.5|7178391
1439503200000|2015-08-13 22:00:00|4425|4425|4405.5|4403|4463.5|4463|4391|4390|5461477
1439762400000|2015-08-16 22:00:00|4438|4434|4454.5|4452.5|4466.5|4466|4387.5|4387|7543317
1439848800000|2015-08-17 22:00:00|4430|4425.5|4383|4381.5|4448|4447|4365.5|4365|5580467
1439935200000|2015-08-18 22:00:00|4341.5|4380|4298.5|4296|4358|4380|4288|4288|6607221
1440021600000|2015-08-19 22:00:00|4275|4275|4259.5|4258.5|4314.5|4313|4235.5|4234.5|9066386
1440108000000|2015-08-20 22:00:00|4200|4258|4118.5|4117.5|4259|4258.5|4115.5|4115|10763941
1440367200000|2015-08-23 22:00:00|3906.5|4108|3767.5|3763|4016|4108|3693|3692.5|22554947
1440453600000|2015-08-24 22:00:00|3895|3895|3931.5|3928|3970|3969.5|3829|3827.5|16483190
1440540000000|2015-08-25 22:00:00|3927|3922.5|3789.5|3789|3927|3922.5|3752|3751.5|17381872
1440626400000|2015-08-26 22:00:00|3821|3821|4020.5|4018|4040.5|4040|3802|3801|15871135
1440712800000|2015-08-27 22:00:00|4050|4050|4104|4102|4143.5|4143|4031|4030.5|10125373
1440972000000|2015-08-30 22:00:00|4083|4059.5|4087|4084.5|4090|4086.5|4011.5|4011|5603017
1441058400000|2015-08-31 22:00:00|4090.5|4090.5|4028|4026.5|4183.5|4181.5|4001|4000.5|15177057
1441144800000|2015-09-01 22:00:00|4000|4028|4019.5|4017.5|4083.5|4083.5|3951|3950|9506128
1441231200000|2015-09-02 22:00:00|4050|4050|4145.5|4144.5|4193.5|4192.5|4050|4050|9021577
1441317600000|2015-09-03 22:00:00|4109.5|4108|4002|4000.5|4117|4114|3966|3965.5|9037534
1441576800000|2015-09-06 22:00:00|3997|3997|3995|3994|4048.5|4048|3979|3978|3690463
1441663200000|2015-09-07 22:00:00|3998|3990.5|4034|4032.5|4087.5|4087|3998|3990|5600433
1441749600000|2015-09-08 22:00:00|4104.5|4103.5|4073|4072|4149.5|4149|4072|4071|7447383
1441836000000|2015-09-09 22:00:00|3989|3989|3995|3994|4069|4068|3976.5|3976|6947484
1441922400000|2015-09-10 22:00:00|4031.5|4031|3980|3979.5|4065|4065|3964.5|3964|7215090
1442181600000|2015-09-13 22:00:00|3933.5|3970|3996.5|3995|4016|4015|3933.5|3920|5886769
1442268000000|2015-09-14 22:00:00|3972|3972|4113.5|4113.5|4116.5|4115.5|3960|3959.5|9227714
1442354400000|2015-09-15 22:00:00|4114|4114|4224.5|4223.5|4230|4229.5|4101.5|4100|7500744
1442440800000|2015-09-16 22:00:00|4220|4217.5|4212|4211|4266.5|4265.5|4184|4183|7232800
1442527200000|2015-09-17 22:00:00|4160.5|4200|4049|4047|4161.5|4200|4032.5|4032|11903633
1442786400000|2015-09-20 22:00:00|4041.5|4048.5|4090.5|4085|4137|4136.5|4038|4033|7722061
1442872800000|2015-09-21 22:00:00|4102|4100|3968|3965.5|4103|4101|3922|3921|12180857
1442959200000|2015-09-22 22:00:00|3966|3958.5|4062.5|4061.5|4097.5|4097.5|3940|3937|10359102
1443045600000|2015-09-23 22:00:00|4053|4052.5|3946.5|3945.5|4062.5|4062|3939.5|3939|13384630
1443132000000|2015-09-24 22:00:00|4015|4010.5|4047|4044.5|4107.5|4107|4002|4001|9907627
1443391200000|2015-09-27 22:00:00|3985|3984|3877.5|3877|4026|4024.5|3823|3822.5|10146828
1443477600000|2015-09-28 22:00:00|3821|3820|3929.5|3928|3946|3945|3820.5|3819.5|9647074
1443564000000|2015-09-29 22:00:00|3993|3989|4011|4010|4033|4032.5|3965.5|3964.5|8165314
1443650400000|2015-09-30 22:00:00|4077|4064|4049.5|4047.5|4165|4164.5|4025.5|4025|11183505
1443736800000|2015-10-01 22:00:00|4080|4071.5|4124|4123|4190|4189.5|4050.5|4050|10508470
1443996000000|2015-10-04 22:00:00|4225.5|4216|4294.5|4294|4349|4348.5|4206|4205|11952329
1444082400000|2015-10-05 22:00:00|4314.5|4313.5|4462|4462|4478|4477.5|4239.5|4238.5|11080219
1444168800000|2015-10-06 22:00:00|4483|4480.5|4536|4535|4644|4643.5|4476.5|4470|17799281
1444255200000|2015-10-07 22:00:00|4538.5|4537|4542.5|4542.5|4568.5|4567.5|4485|4484.5|7962155
1444341600000|2015-10-08 22:00:00|4594|4593|4530|4528|4639.5|4639|4508.5|4508|10095629
1444600800000|2015-10-11 22:00:00|4526.5|4526|4521|4520|4563|4562.5|4479|4478.5|7671634
1444687200000|2015-10-12 22:00:00|4484|4480|4481|4480.5|4515.5|4515|4389.5|4389|9265213
1444773600000|2015-10-13 22:00:00|4448.5|4440|4480|4479|4530|4529.5|4412.5|4412|7032468
1444860000000|2015-10-14 22:00:00|4535|4530|4519|4517|4551|4550.5|4493.5|4493|6707875
1444946400000|2015-10-15 22:00:00|4565|4564.5|4559|4558.5|4600|4599.5|4532|4531.5|7386112
1445205600000|2015-10-18 22:00:00|4552.5|4550|4482|4481.5|4577.5|4577|4459|4458|5846439
1445292000000|2015-10-19 22:00:00|4481|4480.5|4450.5|4450|4488|4484.5|4395|4394|5802315
1445378400000|2015-10-20 22:00:00|4478.5|4475|4490|4488.5|4529|4528|4426|4425|6620642
1445464800000|2015-10-21 22:00:00|4479|4467|4547.5|4545.5|4554.5|4554|4452.5|4451|11437391
1445551200000|2015-10-22 22:00:00|4589|4575.5|4540|4537|4608|4607.5|4524|4523|11789106
1445814000000|2015-10-25 23:00:00|4538.5|4531.5|4460|4459.5|4559.5|4558.5|4428.5|4428|9076894
1445900400000|2015-10-26 23:00:00|4439.5|4438|4373|4370.5|4462|4458.5|4321|4320.5|9703860
1445986800000|2015-10-27 23:00:00|4393|4392.5|4411|4409|4469.5|4469|4343.5|4343|10392471
1446073200000|2015-10-28 23:00:00|4490|4489|4439|4436.5|4519|4517.5|4333.5|4333|9440491
1446159600000|2015-10-29 23:00:00|4460.5|4455|4401|4399|4475|4470.5|4370.5|4370|7229969
1446418800000|2015-11-01 23:00:00|4374.5|4372|4471.5|4471|4476.5|4476|4368.5|4365.5|6787267
1446505200000|2015-11-02 23:00:00|4489|4487.5|4611|4610|4616|4614.5|4431|4430.5|9682743
1446591600000|2015-11-03 23:00:00|4637.5|4636|4632|4631|4716.5|4716|4614.5|4613.5|9738972
1446678000000|2015-11-04 23:00:00|4628|4627.5|4610.5|4609.5|4648|4647.5|4558|4557.5|6504243
1446764400000|2015-11-05 23:00:00|4625|4620|4623|4621.5|4662.5|4661.5|4590.5|4590|6060816
1447023600000|2015-11-08 23:00:00|4619|4618|4598.5|4598.5|4693|4692|4595.5|4595|4631122
1447110000000|2015-11-09 23:00:00|4614.5|4606|4607.5|4607|4642.5|4637.5|4569|4568|5654391
1447196400000|2015-11-10 23:00:00|4610|4604.5|4600|4599|4654|4653|4569.5|4569|5015543
1447282800000|2015-11-11 23:00:00|4589.5|4585.5|4492.5|4489.5|4618.5|4616.5|4487|4486|7520945
1447369200000|2015-11-12 23:00:00|4462.5|4458.5|4435.5|4434.5|4530|4529|4382|4382|6682170
1447628400000|2015-11-15 23:00:00|4418.5|4416|4468.5|4466|4546|4545|4418.5|4416|6410446
1447714800000|2015-11-16 23:00:00|4560|4551|4642.5|4641|4647|4646.5|4537.5|4536.5|7448484
1447801200000|2015-11-17 23:00:00|4596.5|4595.5|4676|4674.5|4697|4696.5|4589|4585.5|5894081
1447887600000|2015-11-18 23:00:00|4699|4698.5|4661|4660|4722.5|4722|4622.5|4622|6973916
1447974000000|2015-11-19 23:00:00|4649|4661|4621.5|4620.5|4688.5|4687.5|4613|4612|8709405
1448233200000|2015-11-22 23:00:00|4584.5|4718|4583|4582.5|4615|4718|4521|4520|8851511
1448319600000|2015-11-23 23:00:00|4549|4538.5|4615|4613|4620|4619|4515.5|4514.5|6810215
1448406000000|2015-11-24 23:00:00|4620|4613|4633.5|4632|4675|4674.5|4596.5|4596|7139351
1448492400000|2015-11-25 23:00:00|4600|4630|4713|4712|4725|4725|4590|4585|5697666
1448578800000|2015-11-26 23:00:00|4678|4671|4653.5|4653|4714.5|4714|4651|4644.5|5505674
1448838000000|2015-11-29 23:00:00|4604.5|4650|4703.5|4700.5|4730|4729|4593.5|4592.5|8315808
1448924400000|2015-11-30 23:00:00|4690.5|4689|4673.5|4672|4716|4715|4661.5|4661|7377453
1449010800000|2015-12-01 23:00:00|4669|4672|4673.5|4672.5|4736.5|4736|4653|4651.5|7982146
1449097200000|2015-12-02 23:00:00|4641.5|4629|4464|4462|4716|4715|4448|4447|18782786
1449183600000|2015-12-03 23:00:00|4415|4462.5|4335|4333|4509|4508|4313.5|4312.5|14467058
1449442800000|2015-12-06 23:00:00|4344.5|4335.5|4266|4265.5|4356|4355.5|4252|4251|10067949
1449529200000|2015-12-07 23:00:00|4254.5|4250.5|4252|4251|4300|4299|4163.5|4163|11857888
1449615600000|2015-12-08 23:00:00|4260|4260|4294.5|4293|4378.5|4378|4204|4203|7362377
1449702000000|2015-12-09 23:00:00|4272|4271|4312|4311|4363|4362.5|4261.5|4260|8675528
1449788400000|2015-12-10 23:00:00|4288|4312|4190|4189.5|4291|4312|4159|4157|9528120
1450047600000|2015-12-13 23:00:00|4175|4172|4064|4063.5|4230|4229.5|4057.5|4057|12662050
1450134000000|2015-12-14 23:00:00|4112|4102|4231|4229.5|4253.5|4253|4108.5|4102|12209531
1450220400000|2015-12-15 23:00:00|4250|4215|4204.5|4203|4280|4279.5|4193.5|4193|8565897
1450306800000|2015-12-16 23:00:00|4302|4291.5|4191.5|4190|4305|4302.5|4176.5|4176|11446592
1450393200000|2015-12-17 23:00:00|4144|4135.5|4189|4187|4231.5|4230|4138|4135|14605632
1450652400000|2015-12-20 23:00:00|4110|4105|4094.5|4093|4191|4190.5|4085|4084|10261401
1450738800000|2015-12-21 23:00:00|4071.5|4069|4080.5|4079|4106|4105|4044|4043.5|8290567
1450825200000|2015-12-22 23:00:00|4123.5|4114.5|4210|4209.5|4220.5|4220|4109.5|4108.5|11542443
1450911600000|2015-12-23 23:00:00|4240|4232.5|4212|4208.5|4246|4245|4198|4197|1479564
1451257200000|2015-12-27 23:00:00|4219|4215.5|4136.5|4135.5|4220|4219.5|4120|4119|4037774
1451343600000|2015-12-28 23:00:00|4161.5|4159|4203|4202|4229.5|4229|4153|4153|5178340
1451430000000|2015-12-29 23:00:00|4210.5|4210|4159|4158|4226.5|4225.5|4145|4144|4484054
1451516400000|2015-12-30 23:00:00|4119.5|4090.5|4147|4146|4169.5|4168.5|4095|4090.5|1414510
1451862000000|2016-01-03 23:00:00|4106|4105|4056|4055|4138.5|4132.5|4014|4013|11181551
1451948400000|2016-01-04 23:00:00|4105|4099|4001.5|4000.5|4119.5|4116|3997|3996|10341370
1452034800000|2016-01-05 23:00:00|4015.5|4014.5|3976.5|3975.5|4017|4016|3962|3961|12175567
1452121200000|2016-01-06 23:00:00|3840|3830|3890|3888.5|3917|3916.5|3775.5|3775|14716512
1452207600000|2016-01-07 23:00:00|3881|3877.5|3744.5|3743.5|3895|3894|3741|3740.5|12561297
1452466800000|2016-01-10 23:00:00|3750|3745|3748|3748|3845|3844.5|3731|3730|12248860
1452553200000|2016-01-11 23:00:00|3750|3738|3725|3724|3846.5|3845.5|3686.5|3685.5|12567466
1452639600000|2016-01-12 23:00:00|3794|3788|3780.5|3780|3879|3878.5|3743.5|3743|11678830
1452726000000|2016-01-13 23:00:00|3752.5|3750|3893|3892.5|3950|3949|3702.5|3702|17841204
1452812400000|2016-01-14 23:00:00|3884.5|3883.5|3757.5|3756|3889.5|3886.5|3731.5|3731|15650325
1453071600000|2016-01-17 23:00:00|3743|3740|3803.5|3803|3887|3886.5|3722.5|3720|13504768
1453158000000|2016-01-18 23:00:00|3886|3885|3856.5|3856|3948|3948|3828.5|3827.5|12460431
1453244400000|2016-01-19 23:00:00|3768|3750.5|3648|3647|3768|3761.5|3628|3627.5|17201409
1453330800000|2016-01-20 23:00:00|3648.5|3647.5|3750|3748.5|3783.5|3783|3616|3615|15028827
1453417200000|2016-01-21 23:00:00|3929|3905.5|3933|3931.5|3989.5|3989|3870|3869.5|19174042
1453676400000|2016-01-24 23:00:00|3935|3934|3858.5|3856.5|3935|3934|3810|3809.5|10620621
1453762800000|2016-01-25 23:00:00|3759.5|3757|3967|3966.5|3970.5|3970|3734|3732.5|11098970
1453849200000|2016-01-26 23:00:00|3950|3944.5|3996.5|3996|4000|3999.5|3882.5|3882|9263464
1453935600000|2016-01-27 23:00:00|4022.5|4021.5|4021.5|4021|4124.5|4123.5|3960|3958.5|17724844
1454022000000|2016-01-28 23:00:00|4103|4101.5|4064.5|4062.5|4135|4134|4016.5|4015|12618862
1454281200000|2016-01-31 23:00:00|4117.5|4115|3997.5|3996.5|4136.5|4132|3958.5|3957.5|9330003
1454367600000|2016-02-01 23:00:00|3948|3928|3819|3819|3950|3949|3768.5|3767.5|13710953
1454454000000|2016-02-02 23:00:00|3819.5|3811|3843|3842|3868|3867.5|3746|3745|12757126
1454540400000|2016-02-03 23:00:00|3925|3914|3937|3936|3987|3986.5|3869.5|3869|14788820
1454626800000|2016-02-04 23:00:00|3930|3925.5|3894|3893|3964|3963.5|3872.5|3871.5|11035250
1454886000000|2016-02-07 23:00:00|3916.5|3915|3828.5|3827.5|3926|3924.5|3753|3752.5|14469447
1454972400000|2016-02-08 23:00:00|3829|3825|3684.5|3683.5|3860|3855.5|3667.5|3667|15462209
1455058800000|2016-02-09 23:00:00|3699|3690.5|3652|3650.5|3751|3750.5|3629|3628.5|14071981
1455145200000|2016-02-10 23:00:00|3652.5|3652|3543.5|3542|3661.5|3661|3521.5|3521|17536657
1455231600000|2016-02-11 23:00:00|3635.5|3621|3796|3795.5|3799.5|3797|3627.5|3621|20251136
1455490800000|2016-02-14 23:00:00|3912.5|3906|3870|3869|3966.5|3966|3861|3860.5|16018583
1455577200000|2016-02-15 23:00:00|4010|4001.5|3868.5|3867.5|4020|4019.5|3838|3837.5|18155392
1455663600000|2016-02-16 23:00:00|3776|3775|3924.5|3923|3930|3929.5|3765|3762|19505742
1455750000000|2016-02-17 23:00:00|3950|3948|3950|3949|4010|4009.5|3923|3921|13427935
1455836400000|2016-02-18 23:00:00|3957.5|3956.5|3963.5|3962|3992|3990.5|3920.5|3920|14517913
1456095600000|2016-02-21 23:00:00|4014|4012|4079|4078|4090|4089.5|4014|4011.5|9327634
1456182000000|2016-02-22 23:00:00|4039|4018.5|3982.5|3981.5|4091.5|4090.5|3965.5|3965|10225524
1456268400000|2016-02-23 23:00:00|3960|3948.5|3895.5|3894.5|3960|3952|3839.5|3839|12181707
1456354800000|2016-02-24 23:00:00|3974.5|3973|3980|3978|4040.5|4040|3941.5|3941|10962971
1456441200000|2016-02-25 23:00:00|4034.5|4030|4088|4086|4139|4139|4028.5|4026|9480049
1456700400000|2016-02-28 23:00:00|4050|4046.5|4115|4113|4139.5|4139|4031|4020|9396326
1456786800000|2016-02-29 23:00:00|4130.5|4130|4156|4155.5|4182|4181|4119.5|4114.5|11625976
1456873200000|2016-03-01 23:00:00|4178|4174|4218|4217|4219|4218.5|4107.5|4107|9938027
1456959600000|2016-03-02 23:00:00|4227.5|4225|4209.5|4208.5|4245.5|4245|4166|4166|10057549
1457046000000|2016-03-03 23:00:00|4238|4236|4271.5|4270|4279.5|4279|4189|4186.5|10748946
1457305200000|2016-03-06 23:00:00|4253|4252|4270|4269|4291.5|4290.5|4181.5|4180.5|10170616
1457391600000|2016-03-07 23:00:00|4258|4224|4202.5|4201|4275|4274.5|4178|4177.5|12131590
1457478000000|2016-03-08 23:00:00|4212|4198|4219.5|4218.5|4259|4258|4174|4172.5|10274698
1457564400000|2016-03-09 23:00:00|4220|4210|4102.5|4100.5|4344|4343|4088.5|4088|18764911
1457650800000|2016-03-10 23:00:00|4178|4167|4224.5|4222.5|4230|4229.5|4135.5|4133.5|13241530
1457910000000|2016-03-13 23:00:00|4219|4214|4208.5|4208|4242.5|4242|4177|4176.5|9084059
1457996400000|2016-03-14 23:00:00|4178|4166|4150|4148|4187.5|4179.5|4118.5|4118|8606305
1458082800000|2016-03-15 23:00:00|4171|4168|4195.5|4194|4208|4207.5|4136|4135|7152303
1458169200000|2016-03-16 23:00:00|4249.5|4247|4277.5|4276|4339.5|4338.5|4204.5|4203.5|12636514
1458255600000|2016-03-17 23:00:00|4313.5|4302.5|4290.5|4290|4325|4321|4255|4254.5|11744741
1458514800000|2016-03-20 23:00:00|4199.5|4199|4138|4137.5|4221|4220|4131.5|4131|6969107
1458601200000|2016-03-21 23:00:00|4133|4129|4128.5|4128|4160|4159|4064|4062.5|8773052
1458687600000|2016-03-22 23:00:00|4144.5|4141|4084|4082.5|4166|4165.5|4052.5|4052|8465840
1458774000000|2016-03-23 23:00:00|4049|4040|4026.5|4026|4049|4047|3951|3950.5|9618156
1459202400000|2016-03-28 22:00:00|4036.5|4030|4001|4000|4062.5|4059|3983.5|3983|7297057
1459288800000|2016-03-29 22:00:00|4033|4024.5|4093.5|4092|4149.5|4149|4033|4024.5|8120401
1459375200000|2016-03-30 22:00:00|4066|4060|4012|4011.5|4066|4062|3994|3993.5|8386745
1459461600000|2016-03-31 22:00:00|3959|3956|3871.5|3871|3964.5|3956|3820.5|3820|12220355
1459720800000|2016-04-03 22:00:00|3867|3855|3910|3908.5|3948|3948|3844|3843|9289808
1459807200000|2016-04-04 22:00:00|3845|3843|3852.5|3851|3867.5|3867|3806.5|3806|10910594
1459893600000|2016-04-05 22:00:00|3863|3854|3886|3885|3912|3911.5|3833.5|3833|9181562
1459980000000|2016-04-06 22:00:00|3907|3902|3853.5|3853|3949.5|3948.5|3838.5|3837.5|7745377
1460066400000|2016-04-07 22:00:00|3877|3875|4004.5|4003|4017|4016.5|3877|3875|9695346
1460325600000|2016-04-10 22:00:00|3992|3987|4026|4024.5|4042|4041|3950.5|3950|6172844
1460412000000|2016-04-11 22:00:00|4050|4045|4095.5|4094|4106|4105|4010.5|4010|8911501
1460498400000|2016-04-12 22:00:00|4150|4144|4236|4235|4243|4242.5|4140|4137.5|11409406
1460584800000|2016-04-13 22:00:00|4229|4227.5|4285|4284|4290|4289.5|4196|4195|8522112
1460671200000|2016-04-14 22:00:00|4271.5|4266|4265|4263.5|4299.5|4299.5|4213|4212.5|8558893
1460930400000|2016-04-17 22:00:00|4097.5|4090|4229.5|4227.5|4238.5|4237.5|4056|4055|7676191
1461016800000|2016-04-18 22:00:00|4251.5|4248.5|4292|4291|4310|4309.5|4210|4209|8508988
1461103200000|2016-04-19 22:00:00|4260|4258.5|4350|4349.5|4355|4354.5|4231.5|4230|6240150
1461189600000|2016-04-20 22:00:00|4362.5|4360.5|4379|4378|4384.5|4383.5|4314|4313|7800454
1461276000000|2016-04-21 22:00:00|4369.5|4364.5|4374.5|4373|4390|4389.5|4305.5|4305|5662928
1461535200000|2016-04-24 22:00:00|4424|3366|4361.5|4360.5|4424|4386.5|4324.5|3366|7129806
1461621600000|2016-04-25 22:00:00|4395|4385.5|4377.5|4376|4414|4413|4351|4350.5|6415308
1461708000000|2016-04-26 22:00:00|4423|4422|4482|4481|4523|4522.5|4422|4420|9796234
1461794400000|2016-04-27 22:00:00|4455|4452.5|4500.5|4499|4510|4509.5|4438|4436|8238296
1461880800000|2016-04-28 22:00:00|4465|4459|4406.5|4405|4472.5|4471|4396.5|4396|9037929
1462140000000|2016-05-01 22:00:00|4422.5|4415.5|4385|4383.5|4430|4426.5|4368.5|4367.5|4365797
1462226400000|2016-05-02 22:00:00|4393.5|4384.5|4285|4284|4393.5|4386.5|4271.5|4271|7491226
1462312800000|2016-05-03 22:00:00|4258|4253|4209|4208|4282|4280.5|4193.5|4193|8930388
1462399200000|2016-05-04 22:00:00|4232|4227|4240|4239.5|4289|4288.5|4210|4202.5|6206803
1462485600000|2016-05-05 22:00:00|4214|4213.5|4301|4300|4308|4307.5|4172|4171.5|8586869
1462744800000|2016-05-08 22:00:00|4294|4270.5|4208|4206.5|4315|4314.5|4190|4189.5|7936991
1462831200000|2016-05-09 22:00:00|4230|4229|4262|4261|4273|4272|4204|4203.5|7487243
1462917600000|2016-05-10 22:00:00|4269.5|4261.5|4289.5|4288|4292|4291|4207.5|4206.5|5880394
1463004000000|2016-05-11 22:00:00|4281.5|4280|4283.5|4282.5|4381.5|4380.5|4255|4252|8183001
1463090400000|2016-05-12 22:00:00|4257|4232.5|4289.5|4288.5|4309.5|4308|4215|4212.5|6179496
1463349600000|2016-05-15 22:00:00|4260|4252|4322.5|4320.5|4338|4337.5|4249|4246.5|3647300
1463436000000|2016-05-16 22:00:00|4330|4327|4302.5|4301.5|4391|4390.5|4261|4260.5|7919261
1463522400000|2016-05-17 22:00:00|4292|4286|4325|4324|4345.5|4345|4268.5|4268|5587314
1463608800000|2016-05-18 22:00:00|4286|4281|4216.5|4215.5|4289|4286.5|4184.5|4184|8796183
1463695200000|2016-05-19 22:00:00|4270|4265|4294|4292.5|4307|4306|4260|4259|8311652
1463954400000|2016-05-22 22:00:00|4290|4283|4259|4258.5|4290|4285.5|4224.5|4223.5|5532980
1464040800000|2016-05-23 22:00:00|4237.5|4226|4309|4308|4325|4324|4231|4226|8453925
1464127200000|2016-05-24 22:00:00|4350|4341|4402|4401|4418|4417.5|4342.5|4340.5|10726824
1464213600000|2016-05-25 22:00:00|4450|4440.5|4414.5|4413|4472|4471|4398.5|4398|8220018
1464300000000|2016-05-26 22:00:00|4386|4381|4389|4388.5|4402|4401.5|4365|4364|6125720
1464559200000|2016-05-29 22:00:00|4391|4389|4377.5|4376|4391|4390.5|4354.5|4354|3301104
1464645600000|2016-05-30 22:00:00|4389|4378|4363.5|4362.5|4398.5|4398|4343.5|4343|8264194
1464732000000|2016-05-31 22:00:00|4358|4355|4299|4297.5|4362|4360|4275.5|4275|7099878
1464818400000|2016-06-01 22:00:00|4303.5|4300|4239|4238|4313.5|4312|4209.5|4209|8533808
1464904800000|2016-06-02 22:00:00|4280|4264.5|4223|4222.5|4303.5|4303.5|4200.5|4200|7017734
1465164000000|2016-06-05 22:00:00|4172.5|4172|4254|4253|4277.5|4277|4172.5|4172|6054080
1465250400000|2016-06-06 22:00:00|4274.5|4270|4376|4375|4376|4375.5|4273|4270|9004063
1465336800000|2016-06-07 22:00:00|4362|4354.5|4340.5|4339|4382|4381.5|4331.5|4331|7740050
1465423200000|2016-06-08 22:00:00|4315|4310|4289|4288|4327.5|4326|4240.5|4239.5|5432991
1465509600000|2016-06-09 22:00:00|4267|4265|4204.5|4203.5|4267|4265|4179|4178.5|7701006
1465768800000|2016-06-12 22:00:00|4146.5|4143|4162|4160.5|4206.5|4206|4142|4141.5|8534915
1465855200000|2016-06-13 22:00:00|4080|4072.5|4006.5|4004.5|4098|4097.5|4002.5|4002|15151567
1465941600000|2016-06-14 22:00:00|4057|4051|4047.5|4047|4078|4077.5|4005.5|4005|10580371
1466028000000|2016-06-15 22:00:00|4019.5|4015|4051.5|4050.5|4055.5|4054.5|3984|3983.5|9117811
1466114400000|2016-06-16 22:00:00|4089|4083.5|4123.5|4122.5|4150|4149.5|4080.5|4078.5|12262156
1466373600000|2016-06-19 22:00:00|4214|4210.5|4278.5|4277.5|4281|4280.5|4203.5|4203|7217465
1466460000000|2016-06-20 22:00:00|4268|4256|4325|4323.5|4335.5|4335|4242|4241.5|6997315
1466546400000|2016-06-21 22:00:00|4326.5|4322.5|4333.5|4332.5|4357|4356.5|4294|4293|6013045
1466632800000|2016-06-22 22:00:00|4328|4321.5|4364.5|4363.5|4413|4412.5|4310|4309.5|8757700
1466719200000|2016-06-23 22:00:00|3935|3925|4083|4081|4197.5|4196.5|3905.5|3902|38402753
1466978400000|2016-06-26 22:00:00|4046|4032|4032.5|4030.5|4107.5|4107|4008.5|4007.5|14739045
1467064800000|2016-06-27 22:00:00|4133.5|4125|4141|4139.5|4164|4163.5|4065.5|4064.5|10829479
1467151200000|2016-06-28 22:00:00|4194.5|4192|4290.5|4288.5|4310|4309.5|4189|4185.5|11995241
1467237600000|2016-06-29 22:00:00|4263.5|4256.5|4329|4328|4356.5|4356.5|4254.5|4254|10365657
1467324000000|2016-06-30 22:00:00|4344.5|4341|4377.5|4376|4387.5|4387|4318|4318|6715315
1467583200000|2016-07-03 22:00:00|4389.5|4378.5|4347.5|4347|4408.5|4407.5|4329.5|4328.5|3644732
1467669600000|2016-07-04 22:00:00|4300|4289.5|4264.5|4262.5|4315.5|4308.5|4215.5|4214|5748768
1467756000000|2016-07-05 22:00:00|4223.5|4221|4183|4181|4255|4253.5|4151.5|4150.5|9712823
1467842400000|2016-07-06 22:00:00|4209|4204|4206.5|4206|4254|4253|4197|4196|7085637
1467928800000|2016-07-07 22:00:00|4199.5|4196|4266|4264|4268|4267.5|4147|4145.5|6810384
1468188000000|2016-07-10 22:00:00|4307|4302|4326|4325|4341.5|4341|4265.5|4265|5455461
1468274400000|2016-07-11 22:00:00|4343|4340|4404.5|4403.5|4428.5|4428|4343|4339.5|7484720
1468360800000|2016-07-12 22:00:00|4372|4367|4361|4360|4420|4419.5|4343.5|4342|4875387
1468447200000|2016-07-13 22:00:00|4399.5|4387|4436.5|4434.5|4465|4465|4382|4381.5|7301782
1468533600000|2016-07-14 22:00:00|4385|4381.5|4396|4394.5|4402|4401.5|4340.5|4340|5676186
1468792800000|2016-07-17 22:00:00|4398.5|4395|4353|4351.5|4429|4427.5|4319|4318|4137855
1468879200000|2016-07-18 22:00:00|4341|4338|4358|4356.5|4358|4356.5|4301.5|4301|4505854
1468965600000|2016-07-19 22:00:00|4378.5|4372|4361.5|4360.5|4383|4382.5|4293|4292.5|5160127
1469052000000|2016-07-20 22:00:00|4351|4348|4347.5|4345.5|4367|4364|4277|4276|6523761
1469138400000|2016-07-21 22:00:00|4322.5|4316.5|4308.5|4307.5|4356|4355|4285.5|4285|3555363
1469397600000|2016-07-24 22:00:00|4325.5|4315|4209.5|4208|4341|4340.5|4198.5|4198|6114916
1469484000000|2016-07-25 22:00:00|4214|4212|4245|4243.5|4253.5|4253|4153.5|4152.5|5524728
1469570400000|2016-07-26 22:00:00|4288|4284.5|4261|4259.5|4334.5|4333.5|4251|4250|6617031
1469656800000|2016-07-27 22:00:00|4319|4303|4266|4265|4357|4356.5|4252.5|4251|10253122
1469743200000|2016-07-28 22:00:00|4267|4259|4263.5|4263|4276.5|4276|4223.5|4222.5|7027406
1470002400000|2016-07-31 22:00:00|4346|4330.5|4221|4219.5|4346|4343.5|4217.5|4217|6375960
1470088800000|2016-08-01 22:00:00|4186|4182.5|4143|4142.5|4207|4205|4119|4118.5|6816482
1470175200000|2016-08-02 22:00:00|4159.5|4152|4166.5|4165.5|4185.5|4184.5|4097|4096|7114056
1470261600000|2016-08-03 22:00:00|4226|4215|4213|4211.5|4242.5|4242|4191|4190|6296573
1470348000000|2016-08-04 22:00:00|4236.5|4234|4292.5|4291.5|4312.5|4312|4236.5|4233.5|6176096
1470607200000|2016-08-07 22:00:00|4293.5|4290|4306.5|4305.5|4313.5|4313|4280.5|4280|4433579
1470693600000|2016-08-08 22:00:00|4286.5|4285.5|4335|4334|4350|4349.5|4277|4276|4361700
1470780000000|2016-08-09 22:00:00|4297.5|4291.5|4303|4301.5|4339|4338.5|4284.5|4278|4492019
1470866400000|2016-08-10 22:00:00|4322.5|4319|4344.5|4343|4346|4345.5|4261|4260.5|5153043
1470952800000|2016-08-11 22:00:00|4366|4365.5|4344.5|4343.5|4389|4388|4299.5|4299|5976078
1471212000000|2016-08-14 22:00:00|4345.5|4341|4347.5|4346.5|4379|4378.5|4323.5|4323|3473761
1471298400000|2016-08-15 22:00:00|4326.5|4322.5|4370.5|4369.5|4392|4391|4310.5|4310|6285376
1471384800000|2016-08-16 22:00:00|4370.5|4366|4343|4341.5|4380|4378.5|4312.5|4312|5845313
1471471200000|2016-08-17 22:00:00|4356|4351.5|4359.5|4358.5|4369|4368.5|4314.5|4314|3878563
1471557600000|2016-08-18 22:00:00|4367.5|4361.5|4315|4314|4379.5|4375.5|4296.5|4295.5|5889807
1471816800000|2016-08-21 22:00:00|4293.5|4293|4246|4244.5|4326|4325|4238|4237.5|3996434
1471903200000|2016-08-22 22:00:00|4257|4250.5|4279|4278|4289|4288.5|4249|4245|4478014
1471989600000|2016-08-23 22:00:00|4249.5|4232.5|4272|4270.5|4304|4303|4219.5|4219|4369015
1472076000000|2016-08-24 22:00:00|4260|4255|4260|4259|4273|4272|4228.5|4227.5|3600404
1472162400000|2016-08-25 22:00:00|4248.5|4247.5|4349|4348|4365|4363.5|4245|4241|5504250
1472421600000|2016-08-28 22:00:00|4320|4315|4311.5|4310.5|4329.5|4328.5|4279.5|4279|2819544
1472508000000|2016-08-29 22:00:00|4299.5|4292|4351.5|4350|4371.5|4371|4289|4288|5437829
1472594400000|2016-08-30 22:00:00|4341|4327.5|4288|4287|4366|4365.5|4281|4280.5|6446639
1472680800000|2016-08-31 22:00:00|4289|4286|4247.5|4246.5|4320|4319|4228.5|4228|6320263
1472767200000|2016-09-01 22:00:00|4269.5|4268.5|4397|4396|4401|4400.5|4241.5|4241|7571824
1473026400000|2016-09-04 22:00:00|4390|4387.5|4441|4440.5|4496|4495.5|4384|4381|6227886
1473112800000|2016-09-05 22:00:00|4468|4465.5|4412.5|4411|4476.5|4476|4391.5|4391|6123471
1473199200000|2016-09-06 22:00:00|4399|4391.5|4466.5|4465.5|4468|4467.5|4396.5|4388.5|6077609
1473285600000|2016-09-07 22:00:00|4439.5|4429.5|4445|4443|4457.5|4457|4356|4355|8558521
1473372000000|2016-09-08 22:00:00|4433.5|4430.5|4382.5|4382|4438.5|4436|4370.5|4370|5653805
1473631200000|2016-09-11 22:00:00|4291|4290|4337|4336|4339.5|4339.5|4263.5|4263|7706628
1473717600000|2016-09-12 22:00:00|4340|4332|4206|4205|4353|4352|4206|4205|7602948
1473804000000|2016-09-13 22:00:00|4222|4215|4161|4160|4238|4237.5|4144.5|4144|10279254
1473890400000|2016-09-14 22:00:00|4139.5|4135.5|4155|4153.5|4157.5|4157|4090.5|4090|11052941
1473976800000|2016-09-15 22:00:00|4127.5|4120|4077.5|4076.5|4140|4137.5|4055.5|4055|16686833
1474236000000|2016-09-18 22:00:00|4103.5|4095|4175.5|4175|4180|4179.5|4096|4095|8819314
1474322400000|2016-09-19 22:00:00|4129|4126.5|4151|4150.5|4168|4167|4124.5|4123|6150919
1474408800000|2016-09-20 22:00:00|4191.5|4182.5|4161.5|4160.5|4205.5|4205|4136|4135.5|6231564
1474495200000|2016-09-21 22:00:00|4192.5|4190|4299.5|4298.5|4328.5|4328.5|4192|4190|10686831
1474581600000|2016-09-22 22:00:00|4284.5|4283|4246.5|4246|4300|4299.5|4240.5|4240|8223178
1474840800000|2016-09-25 22:00:00|4211|4210|4178.5|4177|4211.5|4211|4146|4145|8254738
1474927200000|2016-09-26 22:00:00|4149.5|4148.5|4065.5|4065|4152.5|4150.5|4053|4052.5|8493497
1475013600000|2016-09-27 22:00:00|4106.5|4099.5|4097.5|4096.5|4139|4138.5|4084|4083|6829523
1475100000000|2016-09-28 22:00:00|4297.5|4294.5|4261|4260.5|4312|4311.5|4246|4245.5|12357544
1475186400000|2016-09-29 22:00:00|4200.5|4200|4231|4230|4249|4248|4153.5|4153|9797997
1475445600000|2016-10-02 22:00:00|4226.5|4221|4232.5|4232|4282|4281.5|4216.5|4216|6363992
1475532000000|2016-10-03 22:00:00|4239|4239|4315|4314.5|4322.5|4322|4232.5|4231|8233454
1475618400000|2016-10-04 22:00:00|4266|4261|4311.5|4310|4320|4319.5|4234.5|4233|7711544
1475704800000|2016-10-05 22:00:00|4325.5|4325|4327.5|4327|4329|4328.5|4276.5|4276|7076358
1475791200000|2016-10-06 22:00:00|4304.5|4300|4291.5|4290|4340|4339.5|4255.5|4255|9507514
1476050400000|2016-10-09 22:00:00|4304|4295.5|4377.5|4377|4380|4380|4265.5|4265|6953526
1476136800000|2016-10-10 22:00:00|4373.5|4370|4334.5|4334|4422.5|4422|4334.5|4334|7614794
1476223200000|2016-10-11 22:00:00|4341.5|4338|4362|4360.5|4400|4400|4320|4318|7467892
1476309600000|2016-10-12 22:00:00|4352|4349|4336.5|4335.5|4352|4350.5|4291.5|4291|7468617
1476396000000|2016-10-13 22:00:00|4359.5|4356|4414.5|4413|4456|4455.5|4359.5|4356|6772100
1476655200000|2016-10-16 22:00:00|4389.5|4385|4352|4351|4389.5|4387|4340.5|4340|6733413
1476741600000|2016-10-17 22:00:00|4399|4398|4409.5|4409|4428|4427.5|4387.5|4385|6370030
1476828000000|2016-10-18 22:00:00|4408.5|4406.5|4423.5|4422.5|4428|4428|4381.5|4381|5164216
1476914400000|2016-10-19 22:00:00|4433|4426|4452.5|4450.5|4474.5|4474.5|4411|4410|6921899
1477000800000|2016-10-20 22:00:00|4451|4448.5|4424.5|4423.5|4457.5|4455|4392|4391|6037870
1477260000000|2016-10-23 22:00:00|4449|4446|4439|4438.5|4484.5|4483.5|4428.5|4428|4441824
1477346400000|2016-10-24 22:00:00|4439.5|4436.5|4444|4443|4482.5|4482|4430.5|4430|4590686
1477432800000|2016-10-25 22:00:00|4421|4417.5|4403|4402|4421|4418|4351.5|4351|4615072
1477519200000|2016-10-26 22:00:00|4400|4396.5|4460|4460|4460|4460|4376|4375|4658665
1477605600000|2016-10-27 22:00:00|4399|4393|4433|4431.5|4450|4443.5|4364|4361|5673804
1477868400000|2016-10-30 23:00:00|4409.5|4409|4372.5|4371.5|4424|4424|4351|4350.5|4722732
1477954800000|2016-10-31 23:00:00|4405|4402|4318|4317|4416|4413.5|4314|4313.5|7476889
1478041200000|2016-11-01 23:00:00|4312|4310|4243|4242|4322.5|4321|4237.5|4237|5823810
1478127600000|2016-11-02 23:00:00|4209.5|4206.5|4226|4225.5|4278|4277|4204.5|4201.5|5884414
1478214000000|2016-11-03 23:00:00|4220|4217.5|4217|4216|4226.5|4226|4183|4182|6102595
1478473200000|2016-11-06 23:00:00|4293|4291|4282|4280.5|4303|4302|4254|4252.5|4162520
1478559600000|2016-11-07 23:00:00|4296.5|4290.5|4316.5|4316|4331.5|4331|4271.5|4270.5|3764369
1478646000000|2016-11-08 23:00:00|4197|4192|4348.5|4347|4349|4348.5|4196.5|4191.5|11098808
1478732400000|2016-11-09 23:00:00|4387|4383.5|4365|4363|4422.5|4421.5|4320.5|4319.5|6712289
1478818800000|2016-11-10 23:00:00|4384|4372|4232.5|4232|4384|4374.5|4220|4219.5|7449164
1479078000000|2016-11-13 23:00:00|4287.5|4284|4223.5|4222.5|4295.5|4290|4186|4185.5|6334682
1479164400000|2016-11-14 23:00:00|4272|4270.5|4355.5|4355|4363.5|4363|4269|4268|6462773
1479250800000|2016-11-15 23:00:00|4397.5|4393|4353|4352|4400|4397.5|4319.5|4319|5418142
1479337200000|2016-11-16 23:00:00|4319.5|4315.5|4364.5|4363.5|4389|4388|4297.5|4296|4717751
1479423600000|2016-11-17 23:00:00|4359.5|4351.5|4318|4317|4368|4365.5|4294|4293|5752845
1479682800000|2016-11-20 23:00:00|4343.5|4341|4414|4413|4422|4421.5|4309.5|4307.5|5372257
1479769200000|2016-11-21 23:00:00|4435|4433.5|4408.5|4407|4471|4470.5|4407|4406.5|5455791
1479855600000|2016-11-22 23:00:00|4427.5|4425.5|4418|4416.5|4458|4456.5|4386|4385|4943898
1479942000000|2016-11-23 23:00:00|4405.5|4404.5|4405.5|4404|4428|4427.5|4391|4390|2461344
1480028400000|2016-11-24 23:00:00|4414|4410|4404|4403.5|4418.5|4417.5|4380.5|4380|3491731
1480287600000|2016-11-27 23:00:00|4385|4378|4396.5|4395.5|4414.5|4413.5|4337.5|4335.5|6166293
1480374000000|2016-11-28 23:00:00|4363|4361.5|4400.5|4398.5|4401.5|4401|4342.5|4341.5|6754447
1480460400000|2016-11-29 23:00:00|4372.5|4365|4498|4496.5|4541|4540|4353|4351.5|10031571
1480546800000|2016-11-30 23:00:00|4500.5|4500|4508|4507.5|4539.5|4538.5|4440.5|4440|9833935
1480633200000|2016-12-01 23:00:00|4451|4449.5|4495|4493.5|4513|4512.5|4420.5|4420|8198851
1480892400000|2016-12-04 23:00:00|4446|4443|4486.5|4485|4527.5|4526|4446|4442.5|5421411
1480978800000|2016-12-05 23:00:00|4438.5|4436|4507|4505.5|4512|4511|4415|4411|6854730
1481065200000|2016-12-06 23:00:00|4543.5|4542.5|4571.5|4570|4575.5|4575|4525|4524|7378073
1481151600000|2016-12-07 23:00:00|4570|4569.5|4604.5|4602.5|4627|4626|4545.5|4545|7865995
1481238000000|2016-12-08 23:00:00|4599|4595.5|4644|4642.5|4662|4661.5|4579.5|4579|6501181
1481497200000|2016-12-11 23:00:00|4689|4687|4705|4703|4749.5|4749|4687|4686|7962962
1481583600000|2016-12-12 23:00:00|4679.5|4678|4742|4741|4742.5|4741.5|4662.5|4660|7551544
1481670000000|2016-12-13 23:00:00|4718|4709.5|4720.5|4719|4755|4754.5|4691.5|4690|6524085
1481756400000|2016-12-14 23:00:00|4710|4705.5|4764|4762|4773|4772.5|4683.5|4682.5|10029621
1481842800000|2016-12-15 23:00:00|4769|4762.5|4803.5|4802|4840|4839.5|4755|4754|15443691
1482102000000|2016-12-18 23:00:00|4802.5|4800|4792|4790.5|4821|4820.5|4778.5|4777.5|4452922
1482188400000|2016-12-19 23:00:00|4775.5|4764|4832.5|4830.5|4850|4849.5|4754|4751.5|6025704
1482274800000|2016-12-20 23:00:00|4739|4735.5|4763.5|4761.5|4780|4779|4737.5|4733.5|4718924
1482361200000|2016-12-21 23:00:00|4756.5|4746|4805|4804|4815|4814.5|4748|4746|6586841
1482447600000|2016-12-22 23:00:00|4805|4803.5|4829|4828|4847.5|4847|4805|4803.5|4117919
1482793200000|2016-12-26 23:00:00|4838|4837|4838.5|4837|4850|4849.5|4817.5|4817|2264635
1482879600000|2016-12-27 23:00:00|4827|4823.5|4866.5|4865|4889|4888.5|4825|4820|4656890
1482966000000|2016-12-28 23:00:00|4850|4848.5|4859|4858.5|4885.5|4885|4835.5|4833.5|3154439
1483052400000|2016-12-29 23:00:00|4858.5|4848|4853|4851.5|4878.5|4877.5|4821.5|4821|3167357
1483311600000|2017-01-01 23:00:00|4850|4845.5|4864.5|4863|4881|4880|4849|4845|1909144
1483398000000|2017-01-02 23:00:00|4900|4899|4891.5|4891|4950|4949.5|4870.5|4870|6060419
1483484400000|2017-01-03 23:00:00|4899.5|4896|4876.5|4876|4912.5|4912|4857.5|4857|5898891
1483570800000|2017-01-04 23:00:00|4866|4853.5|4886|4884.5|4904|4903.5|4838|4837.5|5469040
1483657200000|2017-01-05 23:00:00|4870|4867.5|4886|4884.5|4886|4884.5|4851.5|4851|4599961
1483916400000|2017-01-08 23:00:00|4877|4873.5|4806.5|4804.5|4877|4876|4788|4787.5|4388982
1484002800000|2017-01-09 23:00:00|4822|4817|4833|4831.5|4843|4842|4800|4799|4136517
1484089200000|2017-01-10 23:00:00|4815|4809.5|4852.5|4850|4886|4884.5|4781|4780.5|3813013
1484175600000|2017-01-11 23:00:00|4834|4829|4874.5|4874|4884.5|4883.5|4828|4827|5098896
1484262000000|2017-01-12 23:00:00|4881|4879|4875|4873.5|4901|4900.5|4860.5|4860|4706859
1484521200000|2017-01-15 23:00:00|4859.5|4857|4859|4857.5|4867|4866.5|4818.5|4818|2776043
1484607600000|2017-01-16 23:00:00|4837.5|4834.5|4831|4830|4863|4862.5|4814|4812.5|4127552
1484694000000|2017-01-17 23:00:00|4818|4815.5|4817|4816.5|4843|4842|4781.5|4781|4284571
1484780400000|2017-01-18 23:00:00|4798|4793|4755.5|4754.5|4828|4827|4735.5|4735|4785127
1484866800000|2017-01-19 23:00:00|4768.5|4760|4802.5|4801|4834.5|4834|4753|4750.5|8611069
1485126000000|2017-01-22 23:00:00|4784|4771.5|4748.5|4746|4795.5|4795|4725|4724.5|4324722
1485212400000|2017-01-23 23:00:00|4762.5|4760|4765.5|4764|4792|4790|4752|4751|3416583
1485298800000|2017-01-24 23:00:00|4800|4796|4819|4817.5|4834.5|4834|4777.5|4777|5303001
1485385200000|2017-01-25 23:00:00|4800|4799|4771|4770|4816.5|4816|4761|4760.5|4978709
1485471600000|2017-01-26 23:00:00|4765.5|4765|4713.5|4712|4785.5|4785|4702|4701.5|4842278
1485730800000|2017-01-29 23:00:00|4704|4700.5|4663|4661|4710.5|4710|4639|4638|5196435
1485817200000|2017-01-30 23:00:00|4665|4663.5|4686|4685.5|4737|4736.5|4663|4662|4435741
1485903600000|2017-01-31 23:00:00|4710|4706.5|4667|4665.5|4719|4718.5|4653.5|4653|3890339
1485990000000|2017-02-01 23:00:00|4671.5|4671|4650|4648.5|4696.5|4696|4641.5|4641|5208780
1486076400000|2017-02-02 23:00:00|4669|4664|4725|4723.5|4744|4743.5|4665|4661|5077299
1486335600000|2017-02-05 23:00:00|4765.5|4760.5|4708.5|4707|4769.5|4769|4693|4692.5|5229102
1486422000000|2017-02-06 23:00:00|4712|4710.5|4659|4658|4719.5|4718.5|4656.5|4656|4823616
1486508400000|2017-02-07 23:00:00|4677|4675.5|4680|4678.5|4690|4689|4614|4613.5|6648722
1486594800000|2017-02-08 23:00:00|4770|4768.5|4739.5|4738|4778|4777|4680.5|4680|6328606
1486681200000|2017-02-09 23:00:00|4753|4751.5|4797.5|4796|4830|4829.5|4713.5|4712.5|6161941
1486940400000|2017-02-12 23:00:00|4821.5|4819.5|4818|4816|4853|4852.5|4784.5|4784|5139201
1487026800000|2017-02-13 23:00:00|4810|4807|4789|4788|4831.5|4830.5|4773|4772|3542433
1487113200000|2017-02-14 23:00:00|4810|4807|4804.5|4803|4830|4829.5|4792|4791.5|4363625
1487199600000|2017-02-15 23:00:00|4810|4808|4777.5|4776|4822|4821.5|4773|4772|4431485
1487286000000|2017-02-16 23:00:00|4777|4769.5|4725|4723.5|4777|4773|4699|4698.5|7554350
1487545200000|2017-02-19 23:00:00|4775|4772|4772|4770.5|4793|4792|4757.5|4757|3078484
1487631600000|2017-02-20 23:00:00|4783|4782|4849|4848.5|4881.5|4880.5|4760.5|4760|5395802
1487718000000|2017-02-21 23:00:00|4892|4890|4837.5|4836.5|4898.5|4898|4799|4798.5|6275993
1487804400000|2017-02-22 23:00:00|4824|4823|4827|4825.5|4859|4858.5|4810|4809|4449301
1487890800000|2017-02-23 23:00:00|4818.5|4815|4777|4776|4835.5|4835|4712.5|4711.5|5479299
1488150000000|2017-02-26 23:00:00|4750|4747|4735.5|4735|4761|4760|4720.5|4719.5|4493527
1488236400000|2017-02-27 23:00:00|4710|4706|4706.5|4705.5|4730|4729|4697.5|4697|5026694
1488322800000|2017-02-28 23:00:00|4735.5|4731|4766.5|4765.5|4789|4788.5|4730|4727.5|6035984
1488409200000|2017-03-01 23:00:00|4770|4768|4776.5|4775|4796|4795.5|4745.5|4745|4074264
1488495600000|2017-03-02 23:00:00|4768|4763.5|4817|4815.5|4823|4822.5|4758|4756|4746089
1488754800000|2017-03-05 23:00:00|4758|4752.5|4809|4807.5|4809|4808|4751.5|4750.5|4649354
1488841200000|2017-03-06 23:00:00|4780|4765|4764.5|4763.5|4788|4787.5|4747.5|4747|4812319
1488927600000|2017-03-07 23:00:00|4747|4738.5|4722|4721|4761|4760|4708|4707|5874088
1489014000000|2017-03-08 23:00:00|4672|4670|4672|4671|4678.5|4678|4585.5|4585|11193390
1489100400000|2017-03-09 23:00:00|4696.5|4691.5|4730|4728.5|4783.5|4782.5|4692|4691|7255125
1489359600000|2017-03-12 23:00:00|4709.5|4708.5|4726.5|4725.5|4742.5|4741.5|4688.5|4688|4299124
1489446000000|2017-03-13 23:00:00|4699|4697.5|4616.5|4616|4713|4712.5|4606|4605.5|7270943
1489532400000|2017-03-14 23:00:00|4669|4661|4692|4691|4699|4698.5|4646.5|4645.5|5644026
1489618800000|2017-03-15 23:00:00|4749.5|4746.5|4706.5|4705.5|4760|4759.5|4691.5|4691|7904619
1489705200000|2017-03-16 23:00:00|4695|4691.5|4726.5|4725.5|4773|4772.5|4691.5|4689|9204744
1489964400000|2017-03-19 23:00:00|4662|4655|4620.5|4619|4665|4664.5|4613|4612.5|5517941
1490050800000|2017-03-20 23:00:00|4632|4627|4627.5|4626.5|4673|4672|4607|4606.5|6457841
1490137200000|2017-03-21 23:00:00|4622|4621|4621.5|4620|4646|4645|4587|4586|5334187
1490223600000|2017-03-22 23:00:00|4622|4620.5|4641.5|4640|4645.5|4644.5|4589.5|4589|5251015
1490310000000|2017-03-23 23:00:00|4629.5|4622|4618.5|4617.5|4632|4630.5|4593|4592.5|3321852
1490565600000|2017-03-26 22:00:00|4583.5|4582|4618|4617|4630|4629.5|4583|4582|5472827
1490652000000|2017-03-27 22:00:00|4615|4610|4635.5|4634.5|4640|4639|4594.5|4594|5313814
1490738400000|2017-03-28 22:00:00|4655.5|4651|4653.5|4652|4674.5|4674|4603.5|4603|5493516
1490824800000|2017-03-29 22:00:00|4665|4664.5|4719|4718|4722|4721.5|4665|4664.5|5475084
1490911200000|2017-03-30 22:00:00|4707.5|4702|4732|4731|4735|4734|4681.5|4681|5837167
1491170400000|2017-04-02 22:00:00|4745|4743.5|4710|4708.5|4766|4765.5|4701.5|4701|5118833
1491256800000|2017-04-03 22:00:00|4714.5|4712.5|4768|4766.5|4769.5|4769|4714.5|4712.5|5270466
1491343200000|2017-04-04 22:00:00|4794.5|4790|4789|4787|4870|4869.5|4787|4785.5|7579497
1491429600000|2017-04-05 22:00:00|4776|4775|4853|4852|4869|4868.5|4761|4760.5|6338688
1491516000000|2017-04-06 22:00:00|4882.5|4881.5|4886|4885|4889|4888.5|4838.5|4838|7147127
1491775200000|2017-04-09 22:00:00|4896.5|4893|4881|4880.5|4899.5|4898|4849|4848.5|4703061
1491861600000|2017-04-10 22:00:00|4820|4819.5|4878|4877|4885.5|4885.5|4814|4813.5|5199641
1491948000000|2017-04-11 22:00:00|4882.5|4881|4871|4870.5|4907.5|4907|4853.5|4852.5|5320913
1492034400000|2017-04-12 22:00:00|4841.5|4840.5|4803|4802|4852|4851|4796.5|4795.5|5987380
1492466400000|2017-04-17 22:00:00|4769|4766.5|4718|4717.5|4787|4786.5|4708|4707.5|7270620
1492552800000|2017-04-18 22:00:00|4687|4686|4690.5|4689|4718|4717|4664.5|4663.5|5959338
1492639200000|2017-04-19 22:00:00|4660|4656|4723.5|4722.5|4731|4730.5|4643.5|4643|9763140
1492725600000|2017-04-20 22:00:00|4678|4676.5|4657|4655.5|4701|4700|4633|4632|13736187
1492984800000|2017-04-23 22:00:00|4811|4800.5|4773.5|4773|4840|4839.5|4763|4762.5|14267852
1493071200000|2017-04-24 22:00:00|4799|4794.5|4776|4775|4803|4802.5|4761|4760|6206863
1493157600000|2017-04-25 22:00:00|4769|4758|4789.5|4787.5|4812|4811|4746.5|4746.5|5977890
1493244000000|2017-04-26 22:00:00|4789.5|4786|4721.5|4720|4789.5|4786|4694|4693|6925685
1493330400000|2017-04-27 22:00:00|4752.5|4749.5|4733.5|4731|4762.5|4762|4721.5|4721|7001042
1493676000000|2017-05-01 22:00:00|4717.5|4714.5|4700|4699.5|4736|4734.5|4690.5|4690|4966690
1493762400000|2017-05-02 22:00:00|4679|4653.5|4671.5|4671|4685|4684.5|4652|4651|5673984
1493848800000|2017-05-03 22:00:00|4705|4702|4692|4690.5|4749|4748|4677|4676|8570312
1493935200000|2017-05-04 22:00:00|4646|4634|4801|4799.5|4801.5|4801|4629|4628|9708833
1494194400000|2017-05-07 22:00:00|4817.5|4814.5|4779.5|4778|4837|4836|4774|4773.5|6406507
1494280800000|2017-05-08 22:00:00|4806.5|4801.5|4790.5|4789.5|4822|4821.5|4785|4784.5|4557698
1494367200000|2017-05-09 22:00:00|4763.5|4762|4808.5|4807.5|4826|4825.5|4756.5|4755.5|5857507
1494453600000|2017-05-10 22:00:00|4821|4820.5|4785|4784|4831|4830.5|4748|4747.5|6178862
1494540000000|2017-05-11 22:00:00|4778.5|4777.5|4788.5|4788|4797.5|4796.5|4739.5|4738.5|6485548
1494799200000|2017-05-14 22:00:00|4820|4816.5|4840.5|4840|4877.5|4877|4819|4816.5|6218443
1494885600000|2017-05-15 22:00:00|4833.5|4832|4872.5|4871|4875.5|4875|4822|4821|6183039
1494972000000|2017-05-16 22:00:00|4847|4842|4836|4834.5|4879|4878.5|4817.5|4817|6523778
1495058400000|2017-05-17 22:00:00|4834.5|4821|4828.5|4828|4854|4853|4767.5|4767|8345318
1495144800000|2017-05-18 22:00:00|4834|4830.5|4834|4833|4872.5|4872|4817.5|4816|6881508
1495404000000|2017-05-21 22:00:00|4865|4862.5|4840|4839|4874.5|4874|4836.5|4836|4027300
1495490400000|2017-05-22 22:00:00|4829.5|4827.5|4832.5|4831.5|4864|4863|4815.5|4815|4154148
1495576800000|2017-05-23 22:00:00|4810.5|4809.5|4807.5|4806.5|4839|4838.5|4800|4799|3461068
1495663200000|2017-05-24 22:00:00|4826|4822|4767|4765.5|4840.5|4840|4757|4756|5004657
1495749600000|2017-05-25 22:00:00|4733.5|4732.5|4735.5|4734|4744.5|4741|4683.5|4683|6868389
1496008800000|2017-05-28 22:00:00|4747|4745.5|4758.5|4757.5|4765.5|4765|4733|4732|1749307
1496095200000|2017-05-29 22:00:00|4732.5|4730.5|4740.5|4740|4764|4763.5|4713.5|4713|4086751
1496181600000|2017-05-30 22:00:00|4756|4754|4730.5|4729|4772.5|4772|4713|4712.5|8153624
1496268000000|2017-05-31 22:00:00|4756.5|4753|4727.5|4726|4774.5|4773|4705.5|4705|5160010
1496354400000|2017-06-01 22:00:00|4712|4710.5|4666|4665|4733|4732|4652.5|4652.5|7184853
1496613600000|2017-06-04 22:00:00|4647|4646.5|4581.5|4580.5|4662.5|4659.5|4576.5|4576|4631453
1496700000000|2017-06-05 22:00:00|4571|4571|4565.5|4564.5|4591.5|4591|4551|4550.5|7207808
1496786400000|2017-06-06 22:00:00|4617|4615|4531|4530|4617.5|4617|4529|4528|6164101
1496872800000|2017-06-07 22:00:00|4544.5|4542.5|4553|4552|4581.5|4580.5|4532|4531|7632860
1496959200000|2017-06-08 22:00:00|4559.5|4558|4573|4572|4581.5|4580.5|4532.5|4532|5364844
1497218400000|2017-06-11 22:00:00|4611|4609.5|4547.5|4546|4611.5|4610.5|4541.5|4540.5|8034565
1497304800000|2017-06-12 22:00:00|4585|4584|4545.5|4544|4585.5|4584.5|4533|4532.5|7825653
1497391200000|2017-06-13 22:00:00|4581|4579.5|4482|4482|4581.5|4579.5|4481|4481|10293055
1497477600000|2017-06-14 22:00:00|4470.5|4466.5|4449|4448|4470.5|4467.5|4415.5|4415|11797915
1497564000000|2017-06-15 22:00:00|4460|4458|4474.5|4473|4493|4492.5|4452.5|4452.5|8513002
1497823200000|2017-06-18 22:00:00|4520|4518|4526|4525|4541|4540.5|4510|4509.5|3429918
1497909600000|2017-06-19 22:00:00|4514.5|4513.5|4459|4457.5|4523|4520|4430.5|4430|5797440
1497996000000|2017-06-20 22:00:00|4442.5|4440|4437|4436|4486.5|4486|4396.5|4396|6288799
1498082400000|2017-06-21 22:00:00|4415|4409|4440|4439|4441|4440.5|4356|4355|7468217
1498168800000|2017-06-22 22:00:00|4423|4419|4419.5|4418|4440|4437.5|4388|4387.5|4865101
1498428000000|2017-06-25 22:00:00|4432|4429|4417|4416|4456.5|4456|4394|4393.5|4798393
1498514400000|2017-06-26 22:00:00|4398|4396|4437|4436|4450|4449.5|4369.5|4369|6559025
1498600800000|2017-06-27 22:00:00|4417.5|4412.5|4445.5|4444|4446.5|4446|4388|4387.5|6365919
1498687200000|2017-06-28 22:00:00|4460.5|4460|4385.5|4384|4467|4466|4371|4370.5|7786283
1498773600000|2017-06-29 22:00:00|4385|4376.5|4319.5|4318|4395.5|4395|4315.5|4314.5|6709258
1499032800000|2017-07-02 22:00:00|4370|4368|4419.5|4419|4420|4419.5|4369.5|4368|3798137
1499119200000|2017-07-03 22:00:00|4409|4407.5|4415|4414|4427.5|4427|4396.5|4396|2496422
1499205600000|2017-07-04 22:00:00|5200|4267|4328.5|4327.5|5200|4392.5|4314|4267|7689196
1499292000000|2017-07-05 22:00:00|4500|4064|4308.5|4307.5|4500|4332|4277|4064|6155727
1499378400000|2017-07-06 22:00:00|4303|4282.5|4233.5|4232.5|4303|4292|4226.5|4226|7364510
1499637600000|2017-07-09 22:00:00|4279.5|4257.5|4275.5|4275|4297|4296|4257.5|4257|4071391
1499724000000|2017-07-10 22:00:00|4712.5|4220|4258|4257|4712.5|4288|4238.5|4220|3949884
1499810400000|2017-07-11 22:00:00|4304|4277.5|4316|4314.5|4340.5|4340|4282.5|4277.5|7201404
1499896800000|2017-07-12 22:00:00|4323|4300.5|4304|4303|4323|4319.5|4286|4285.5|4504513
1499983200000|2017-07-13 22:00:00|4336.5|4310.5|4331|4329.5|4360.5|4360|4309.5|4308|4906499
1500242400000|2017-07-16 22:00:00|4341.5|4339.5|4332|4331|4356.5|4356|4313|4312.5|3513602
1500328800000|2017-07-17 22:00:00|4317.5|4315.5|4301.5|4300|4338.5|4338|4287.5|4287|4828127
1500415200000|2017-07-18 22:00:00|4300|4298|4341|4340|4350|4349.5|4287.5|4287|4262811
1500501600000|2017-07-19 22:00:00|4359|4355.5|4327|4325.5|4399.5|4399|4314|4313.5|5953367
1500588000000|2017-07-20 22:00:00|4342.5|4340|4272.5|4271|4402|4401.5|4238.5|4238|11600294
1500847200000|2017-07-23 22:00:00|4270.5|4270|4263|4262|4300|4299.5|4223|4222|5649425
1500933600000|2017-07-24 22:00:00|4267|4265.5|4304|4303|4328|4327.5|4257|4256|5939345
1501020000000|2017-07-25 22:00:00|4311|4306.5|4323|4322|4353|4352|4303.5|4300|6682970
1501106400000|2017-07-26 22:00:00|4320|4319.5|4288.5|4287.5|4390|4387.5|4283|4282.5|5840860
1501192800000|2017-07-27 22:00:00|4287|4284.5|4297.5|4297|4306|4305|4250.5|4250|5575483
1501452000000|2017-07-30 22:00:00|4306.5|4304|4298|4296.5|4336|4335.5|4287|4286.5|5097548
1501538400000|2017-07-31 22:00:00|4384|4347.5|4351.5|4350.5|4392|4391.5|4308.5|4308|7044335
1501624800000|2017-08-01 22:00:00|4331.5|4331|4366|4365|4386|4385|4312.5|4311|6605653
1501711200000|2017-08-02 22:00:00|4361.5|4339.5|4360|4358.5|4373.5|4373|4318|4317|4132062
1501797600000|2017-08-03 22:00:00|4334.5|4333|4394|4392.5|4417|4416.5|4327.5|4325|4369891
1502056800000|2017-08-06 22:00:00|4397.5|4395|4380.5|4379|4417|4415.5|4369|4369|2848666
1502143200000|2017-08-07 22:00:00|4382.5|4378.5|4391|4390|4411|4410.5|4371.5|4370.5|3855463
1502229600000|2017-08-08 22:00:00|4368.5|4366.5|4334|4332.5|4384|4383.5|4323|4322.5|6217537
1502316000000|2017-08-09 22:00:00|4349.5|4346|4350|4348.5|4365|4364.5|4313.5|4312.5|5678815
1502402400000|2017-08-10 22:00:00|4315|4313|4278.5|4277.5|4328|4326.5|4267.5|4266.5|6375488
1502661600000|2017-08-13 22:00:00|4278.5|4276|4293|4292|4308|4307.5|4246|4245.5|4109051
1502748000000|2017-08-14 22:00:00|4284|4281|4281.5|4280|4312|4311.5|4271.5|4271|2875287
1502834400000|2017-08-15 22:00:00|4298|4292|4310|4309|4348.5|4348|4297|4292|3978686
1502920800000|2017-08-16 22:00:00|4292.5|4290|4279.5|4278.5|4307|4306|4267|4266.5|3844085
1503007200000|2017-08-17 22:00:00|4257|4252|4274|4272.5|4274|4273|4238.5|4238|5637906
1503266400000|2017-08-20 22:00:00|4265|4260.5|4278.5|4277|4295.5|4295|4228.5|4228|5722527
1503352800000|2017-08-21 22:00:00|4312|4310.5|4351.5|4350.5|4365.5|4365|4302.5|4302|5705142
1503439200000|2017-08-22 22:00:00|4337|4336|4373|4371.5|4380|4379.5|4329|4327.5|4776370
1503525600000|2017-08-23 22:00:00|4386.5|4381.5|4345.5|4344|4388|4387|4342.5|4341.5|2971592
1503612000000|2017-08-24 22:00:00|4340|4335.5|4336.5|4335.5|4360.5|4359.5|4324.5|4324|2992630
1503871200000|2017-08-27 22:00:00|4327|4304|4318.5|4317|4348.5|4348|4302.5|4301.5|2510318
1503957600000|2017-08-28 22:00:00|4298.5|4295|4304|4302.5|4322|4321.5|4245.5|4245|5796998
1504044000000|2017-08-29 22:00:00|4319|4318|4327.5|4327|4336|4335.5|4286|4285.5|4063258
1504130400000|2017-08-30 22:00:00|4336.5|4328|4356.5|4355.5|4365.5|4365|4306|4305|4702007
1504216800000|2017-08-31 22:00:00|4353.5|4351|4382|4381|4395.5|4395|4346|4345|4442985
1504476000000|2017-09-03 22:00:00|4349|4346.5|4381.5|4380.5|4400|4399|4347.5|4345|2408932
1504562400000|2017-09-04 22:00:00|4379|4373.5|4391.5|4390.5|4412|4411|4364|4361.5|5658618
1504648800000|2017-09-05 22:00:00|4353.5|4352.5|4407.5|4407.5|4418|4417|4351|4350|4816515
1504735200000|2017-09-06 22:00:00|4404|4404|4433.5|4432.5|4458.5|4458|4404|4404|5059296
1504821600000|2017-09-07 22:00:00|4417.5|4416|4401|4399.5|4432.5|4430.5|4393.5|4393|3405612
1505080800000|2017-09-10 22:00:00|4411|4398.5|4431.5|4430|4440|4439.5|4410.5|4398.5|5751032
1505167200000|2017-09-11 22:00:00|4434|4431|4456|4454.5|4456|4455|4425|4424.5|4630695
1505253600000|2017-09-12 22:00:00|4439.5|4434|4482|4480.5|4486|4485.5|4421.5|4421|4963102
1505340000000|2017-09-13 22:00:00|4482|4465|4496|4494|4503|4502.5|4463.5|4461.5|5393720
1505426400000|2017-09-14 22:00:00|4491.5|4487.5|4480.5|4479|4517|4516.5|4475.5|4475|12791145
1505685600000|2017-09-17 22:00:00|4507|4506.5|4495|4494|4517|4516|4488.5|4488|3189805
1505772000000|2017-09-18 22:00:00|4486.5|4484|4509.5|4508.5|4540|4539.5|4480.5|4480|4986889
1505858400000|2017-09-19 22:00:00|4513.5|4512.5|4558.5|4558|4561|4560.5|4512|4511.5|4033639
1505944800000|2017-09-20 22:00:00|4589|4586|4587.5|4586.5|4605|4604|4566.5|4566|5401200
1506031200000|2017-09-21 22:00:00|4594.5|4594|4598|4596.5|4605|4604.5|4566.5|4566|5097267
1506290400000|2017-09-24 22:00:00|4539|4518.5|4567.5|4566.5|4572.5|4572|4489.5|4489|7376313
1506376800000|2017-09-25 22:00:00|4555|4554.5|4523|4522.5|4564.5|4563.5|4519.5|4519|7094154
1506463200000|2017-09-26 22:00:00|4527.5|4525.5|4510|4508.5|4549.5|4548.5|4508.5|4507.5|6744118
1506549600000|2017-09-27 22:00:00|4509.5|4508|4521|4520|4532.5|4532|4481|4480|4158530
1506636000000|2017-09-28 22:00:00|4523|4520.5|4528|4527.5|4534|4534|4508.5|4508|4483190
1506895200000|2017-10-01 22:00:00|4550.5|4546.5|4520.5|4520|4566|4565|4509|4508.5|5288164
1506981600000|2017-10-02 22:00:00|4543|4542|4570.5|4570|4572.5|4571.5|4533.5|4533|4374287
1507068000000|2017-10-03 22:00:00|4557.5|4555|4541.5|4540.5|4561|4559.5|4507.5|4507|7304567
1507154400000|2017-10-04 22:00:00|4536.5|4536.5|4569.5|4569|4579|4578.5|4521|4520|3906130
1507240800000|2017-10-05 22:00:00|4574.5|4573|4548.5|4546.5|4575|4574.5|4532|4531.5|5180052
1507500000000|2017-10-08 22:00:00|4561|4559.5|4560|4559|4575.5|4574.5|4549|4548|2785924
1507586400000|2017-10-09 22:00:00|4554.5|4554.5|4549.5|4548.5|4570|4569.5|4533|4532|3562846
1507672800000|2017-10-10 22:00:00|4551.5|4550|4589|4588.5|4590|4589.5|4536|4535|4197543
1507759200000|2017-10-11 22:00:00|4597|4590.5|4570|4569|4597|4592.5|4559.5|4559|3067714
1507845600000|2017-10-12 22:00:00|4566.5|4566|4585.5|4584|4589.5|4589|4566.5|4566|4011879
1508104800000|2017-10-15 22:00:00|4593.5|4590.5|4613|4612|4628|4627|4581.5|4581|3991285
1508191200000|2017-10-16 22:00:00|4614.5|4612.5|4597.5|4596.5|4629|4628.5|4590.5|4590|1873744
1508277600000|2017-10-17 22:00:00|4597.5|4596.5|4582|4581|4613.5|4612.5|4580.5|4580|3661969
1508364000000|2017-10-18 22:00:00|4581|4580.5|4584.5|4583|4599|4597.5|4546|4545.5|3714004
1508450400000|2017-10-19 22:00:00|4589|4585|4596.5|4596|4605|4604.5|4573.5|4573|5498475
1508709600000|2017-10-22 22:00:00|4601|4600|4621|4620.5|4648.5|4648|4596.5|4595.5|3756136
1508796000000|2017-10-23 22:00:00|4610|4610|4641.5|4640.5|4660|4659|4604.5|4603.5|4341756
1508882400000|2017-10-24 22:00:00|4632.5|4631|4601|4600.5|4646|4645|4587.5|4587|4513512
1508968800000|2017-10-25 22:00:00|4599.5|4597|4651|4650|4651.5|4651|4580.5|4580|5506217
1509055200000|2017-10-26 22:00:00|4658.5|4657.5|4743|4742.5|4762.5|4762|4651.5|4649|9991905
1509318000000|2017-10-29 23:00:00|4731.5|4730.5|4771|4769.5|4780.5|4780|4731.5|4730.5|5022390
1509404400000|2017-10-30 23:00:00|4777.5|4777.5|4788.5|4787|4817|4816.5|4770.5|4770|5133513
1509490800000|2017-10-31 23:00:00|4820.5|4819.5|4827.5|4827|4855|4854.5|4814|4813.5|5457292
1509577200000|2017-11-01 23:00:00|4838|4837|4843|4841|4850|4849|4801|4800.5|6053319
1509663600000|2017-11-02 23:00:00|4846.5|4846|4843|4842|4868.5|4867.5|4809.5|4808.5|5240586
1509922800000|2017-11-05 23:00:00|4848.5|4847.5|4870.5|4869|4871|4870.5|4832|4831.5|4611279
1510009200000|2017-11-06 23:00:00|4894|4893|4891.5|4890.5|4934|4933.5|4888.5|4888|8150458
1510095600000|2017-11-07 23:00:00|4888.5|4888|4893.5|4893|4909|4908|4872|4871.5|5879225
1510182000000|2017-11-08 23:00:00|4888.5|4884|4864.5|4863.5|4921.5|4921|4842|4841.5|6592637
1510268400000|2017-11-09 23:00:00|4861|4860|4806|4804|4885|4883|4788.5|4787.5|6214262
1510527600000|2017-11-12 23:00:00|4810|4807.5|4764|4763|4822|4821|4716.5|4716|7303676
1510614000000|2017-11-13 23:00:00|4740|4734|4685|4683.5|4748.5|4748|4667|4666.5|7713029
1510700400000|2017-11-14 23:00:00|4648|4645|4641.5|4640|4669|4668|4607|4606.5|7916113
1510786800000|2017-11-15 23:00:00|4652|4651|4628.5|4628|4658|4657.5|4607|4607|4965398
1510873200000|2017-11-16 23:00:00|4628|4622.5|4637|4635|4663.5|4663.5|4596|4595|6331386
1511132400000|2017-11-19 23:00:00|4630|4628|4652.5|4651|4661.5|4660.5|4616|4615.5|5004741
1511218800000|2017-11-20 23:00:00|4644.5|4641.5|4685|4684.5|4723|4722|4637.5|4637|6604698
1511305200000|2017-11-21 23:00:00|4714|4711.5|4739.5|4738.5|4759.5|4759|4704.5|4703.5|5614390
1511391600000|2017-11-22 23:00:00|4727|4726|4739.5|4738|4758|4757.5|4708.5|4707.5|2506913
1511478000000|2017-11-23 23:00:00|4740|4740|4739.5|4738.5|4776.5|4776|4724|4723|2930251
1511737200000|2017-11-26 23:00:00|4726.5|4718.5|4731|4730|4764.5|4763.5|4701.5|4701|4106726
1511823600000|2017-11-27 23:00:00|4728|4726.5|4764.5|4763.5|4781.5|4780.5|4728|4726.5|5373351
1511910000000|2017-11-28 23:00:00|4784.5|4782.5|4774.5|4773|4803.5|4803|4724|4723|5610260
1511996400000|2017-11-29 23:00:00|4770.5|4765.5|4755.5|4754.5|4792|4791.5|4743.5|4741.5|5647309
1512082800000|2017-11-30 23:00:00|4767.5|4761.5|4740.5|4738.5|4803|4802.5|4704|4703|7904589
1512342000000|2017-12-03 23:00:00|4763|4760|4776.5|4775|4778.5|4778|4726|4725.5|5990845
1512428400000|2017-12-04 23:00:00|4782|4782|4759.5|4758|4802|4801|4745.5|4745|4608627
1512514800000|2017-12-05 23:00:00|4728|4725.5|4731|4730|4759.5|4759|4710|4709.5|19931235
1512601200000|2017-12-06 23:00:00|4728.5|4725.5|4743.5|4742.5|4779.5|4779|4728.5|4725.5|5646165
1512687600000|2017-12-07 23:00:00|4756.5|4754|4719.5|4718.5|4758.5|4757|4688|4687.5|8092745
1512946800000|2017-12-10 23:00:00|4705|4703|4707|4705.5|4716|4715.5|4687|4685.5|5661734
1513033200000|2017-12-11 23:00:00|4724|4721.5|4778|4777.5|4790|4789.5|4722|4721|6599626
1513119600000|2017-12-12 23:00:00|4785.5|4784|4741.5|4740.5|4785.5|4784|4732.5|4732|16672338
1513206000000|2017-12-13 23:00:00|4751|4750.5|4727|4725.5|4757.5|4756.5|4707|4706|6129345
1513292400000|2017-12-14 23:00:00|4720|4720|4707|4706|4729.5|4728.5|4686|4685.5|7289447
1513551600000|2017-12-17 23:00:00|4655.5|4651|4731|4729.5|4736|4735.5|4655.5|4651|7179217
1513638000000|2017-12-18 23:00:00|4658|4654.5|4614.5|4613|4678.5|4678|4612|4611.5|6305800
1513724400000|2017-12-19 23:00:00|4616|4615|4620.5|4619.5|4639.5|4639|4603|4602|5285287
1513810800000|2017-12-20 23:00:00|4622|4621.5|4659|4658|4674|4673|4613|4611|4465037
1513897200000|2017-12-21 23:00:00|4658.5|4656.5|4647.5|4646|4675|4674.5|4642|4641.5|3703199
1514329200000|2017-12-26 23:00:00|4660|4658.5|4653.5|4653|4682|4680.5|4652.5|4652|3616282
1514415600000|2017-12-27 23:00:00|4656.5|4655|4629.5|4628|4661.5|4660|4623|4622.5|3099473
1514502000000|2017-12-28 23:00:00|4634.5|4634|4621|4620|4656.5|4654.5|4612.5|4612|4118467
1514847600000|2018-01-01 23:00:00|4684|4264|4592.5|4591|4684|4635.5|4585|4264|5635435
1514934000000|2018-01-02 23:00:00|4614|4611|4659.5|4658|4661|4661|4614|4611|7791961
1515020400000|2018-01-03 23:00:00|4682.5|4680.5|4747.5|4746.5|4757.5|4757|4681|4680.5|7948286
1515106800000|2018-01-04 23:00:00|4749.5|4747.5|4789|4787.5|4817|4816.5|4749.5|4747.5|6179402
1515366000000|2018-01-07 23:00:00|4803.5|4801.5|4814|4813|4828|4827.5|4785|4784|9371752
1515452400000|2018-01-08 23:00:00|4811.5|4809|4834|4832.5|4850.5|4850|4804.5|4804|4692145
1515538800000|2018-01-09 23:00:00|4830|4829.5|4812|4810.5|4841|4839.5|4790.5|4790|6410884
1515625200000|2018-01-10 23:00:00|4824|4822.5|4810.5|4809.5|4835|4833.5|4792|4791.5|5019931
1515711600000|2018-01-11 23:00:00|4814.5|4814|4850.5|4849.5|4875|4874.5|4791.5|4790.5|6501082
1515970800000|2018-01-14 23:00:00|4867.5|4866.5|4873.5|4872|4875|4874.5|4839.5|4838.5|3670311
1516057200000|2018-01-15 23:00:00|4858|4858|4810.5|4810|4865.5|4865|4808|4807.5|6350209
1516143600000|2018-01-16 23:00:00|4799.5|4798|4778|4777.5|4813|4812|4765|4764.5|5946891
1516230000000|2018-01-17 23:00:00|4800.5|4800|4754|4752.5|4813.5|4813|4739|4738.5|6673672
1516316400000|2018-01-18 23:00:00|4745|4742.5|4737|4736|4765|4764.5|4714|4713|10383584
1516575600000|2018-01-21 23:00:00|4748.5|4745|4785.5|4784.5|4793.5|4793|4743.5|4741.5|3785839
1516662000000|2018-01-22 23:00:00|4803|4801|4748.5|4747|4813.5|4812|4745.5|4745|5610839
1516748400000|2018-01-23 23:00:00|4748|4745|4763|4763|4779|4778.5|4731|4730.5|5742403
1516834800000|2018-01-24 23:00:00|4757|4755|4750|4748.5|4793.5|4792|4729|4728.5|5501357
1516921200000|2018-01-25 23:00:00|4762|4761|4757.5|4756|4780|4779.5|4743|4742.5|4437952
1517180400000|2018-01-28 23:00:00|4752.5|4751.5|4715.5|4714.5|4766.5|4766|4713|4712.5|3666719
1517266800000|2018-01-29 23:00:00|4694.5|4692.5|4665|4664|4707|4706.5|4644.5|4643.5|6665507
1517353200000|2018-01-30 23:00:00|4652|4651.5|4660|4658.5|4676.5|4676|4640.5|4640|5555489
1517439600000|2018-01-31 23:00:00|4724.5|4714.5|4705.5|4703|4745.5|4745|4678.5|4677.5|9667254
1517526000000|2018-02-01 23:00:00|4724|4722.5|4618.5|4617.5|4739|4738|4607|4606.5|7910903
1517785200000|2018-02-04 23:00:00|4586.5|4582|4541|4540|4597|4596.5|4532|4531.5|7668164
1517871600000|2018-02-05 23:00:00|4538|4536|4375|4372.5|4538|4536|4339|4318|18416211
1517958000000|2018-02-06 23:00:00|4387|4385.5|4474|4472|4509|4508|4387|4385.5|10955674
1518044400000|2018-02-07 23:00:00|4476.5|4476|4473.5|4471|4588|4587.5|4472|4470|14766620
1518130800000|2018-02-08 23:00:00|4505|4502|4453|4452|4536.5|4536|4434.5|4434|14624432
1518390000000|2018-02-11 23:00:00|4503|4500|4538|4536.5|4568.5|4567.5|4480.5|4480|8138482
1518476400000|2018-02-12 23:00:00|4554|4547.5|4539|4538|4569|4568.5|4514.5|4514|6994458
1518562800000|2018-02-13 23:00:00|4536|4534|4546.5|4545|4562.5|4562|4464|4463.5|8229686
1518649200000|2018-02-14 23:00:00|4577.5|4574.5|4518|4516.5|4584.5|4583.5|4499|4498|8271706
1518735600000|2018-02-15 23:00:00|4557|4554.5|4603|4601.5|4612.5|4612|4527.5|4527|8988187
1518994800000|2018-02-18 23:00:00|4593.5|4591|4591.5|4589.5|4607.5|4606.5|4581.5|4581|4007803
1519081200000|2018-02-19 23:00:00|4607|4603.5|4658.5|4658|4660|4659.5|4596|4595|6454292
1519167600000|2018-02-20 23:00:00|4629|4622|4678.5|4677.5|4683|4682|4619.5|4618|6065650
1519254000000|2018-02-21 23:00:00|4640|4637.5|4700.5|4699|4704|4703.5|4623.5|4622|6179099
1519340400000|2018-02-22 23:00:00|4700|4699.5|4710|4709|4726.5|4726|4686|4685|4056877
1519599600000|2018-02-25 23:00:00|4741.5|4739.5|4747|4746.5|4759|4758.5|4716.5|4715.5|16255084
1519686000000|2018-02-26 23:00:00|4737.5|4737|4721|4720|4754|4753.5|4707|4706.5|4867247
1519772400000|2018-02-27 23:00:00|4701.5|4698|4692|4691|4747|4746.5|4677.5|4677|5397374
1519858800000|2018-02-28 23:00:00|4663|4660.5|4641.5|4640.5|4683.5|4682.5|4611.5|4611|6893103
1519945200000|2018-03-01 23:00:00|4614.5|4612.5|4543|4542|4630|4627.5|4526.5|4525.5|7988623
1520204400000|2018-03-04 23:00:00|4550|4548|4610.5|4609.5|4617.5|4616|4541|4539|8931000
1520290800000|2018-03-05 23:00:00|4631|4629|4613|4611.5|4649|4648.5|4605.5|4605|7897251
1520377200000|2018-03-06 23:00:00|4582|4579|4611|4610|4630.5|4630|4578.5|4577|6845076
1520463600000|2018-03-07 23:00:00|4611.5|4611|4642|4641|4653|4652|4592|4591.5|5951637
1520550000000|2018-03-08 23:00:00|4629.5|4627|4649|4647.5|4667.5|4666.5|4626|4625.5|5242587
1520809200000|2018-03-11 23:00:00|4668.5|4666.5|4661.5|4661|4681.5|4681|4640.5|4639.5|5695479
1520895600000|2018-03-12 23:00:00|4689.5|4682|4676.5|4675|4749|4748.5|4670.5|4670.5|22782125
1520982000000|2018-03-13 23:00:00|4694|4688.5|4717.5|4716.5|4737|4736.5|4680.5|4679|9257053
1521068400000|2018-03-14 23:00:00|4713.5|4711|4695|4694.5|4725|4724.5|4690.5|4689.5|6319195
1521154800000|2018-03-15 23:00:00|4692.5|4687|4758|4756|4759|4758.5|4684|4683.5|12969272
1521414000000|2018-03-18 23:00:00|4686|4684|4625.5|4625|4693.5|4693|4613.5|4613.5|12501699
1521500400000|2018-03-19 23:00:00|4638|4631.5|4625|4623|4639.5|4638.5|4575.5|4575.5|16850685
1521586800000|2018-03-20 23:00:00|4628|4625|4651.5|4650|4663|4662.5|4603.5|4603|15143537
1521673200000|2018-03-21 23:00:00|4628.5|4624|4616.5|4616|4664|4663.5|4580.5|4580|11334211
1521759600000|2018-03-22 23:00:00|4587|4583.5|4594.5|4592.5|4620|4619|4558.5|4558|9534517
1522015200000|2018-03-25 22:00:00|4594|4590.5|4576.5|4575|4620|4619.5|4562.5|4562|20358014
1522101600000|2018-03-26 22:00:00|4646.5|4641.5|4602|4601|4646.5|4641.5|4583|4582.5|28038863
1522188000000|2018-03-27 22:00:00|4609|4606.5|4570|4569.5|4609|4606.5|4563|4562.5|10572003
1522274400000|2018-03-28 22:00:00|4583.5|4583.5|4628|4626.5|4645.5|4645|4569|4568.5|5462915
1522706400000|2018-04-02 22:00:00|4627|4626|4682|4681|4703.5|4703|4625|4622|9280416
1522792800000|2018-04-03 22:00:00|4672|4670.5|4720.5|4719.5|4724|4724|4667.5|4667|9799952
1522879200000|2018-04-04 22:00:00|4728|4727|4854.5|4853|4859.5|4859|4728|4727|8154796
1522965600000|2018-04-05 22:00:00|4843.5|4843|4853|4852|4885|4884.5|4825|4824.5|6424316
1523224800000|2018-04-08 22:00:00|4848|4847.5|4835.5|4834.5|4856.5|4856|4815.5|4815|6066120
1523311200000|2018-04-09 22:00:00|4851|4850|4885|4884|4885.5|4885|4822|4821|6726614
1523397600000|2018-04-10 22:00:00|4857|4854|4877.5|4876|4910|4909.5|4832.5|4831.5|6910986
1523484000000|2018-04-11 22:00:00|4888|4885.5|4879|4877.5|4912.5|4912|4871.5|4871|5714408
1523570400000|2018-04-12 22:00:00|4889.5|4889|4864|4863|4889.5|4889|4838.5|4838|6590611
1523829600000|2018-04-15 22:00:00|4860.5|4860|4861.5|4860.5|4877|4877|4830.5|4830|6948620
1523916000000|2018-04-16 22:00:00|4872.5|4870.5|4907|4906|4914|4913.5|4871|4870|8157341
1524002400000|2018-04-17 22:00:00|4892|4891.5|4974.5|4973.5|4975|4974.5|4888|4886|9022888
1524088800000|2018-04-18 22:00:00|4970|4969.5|5037|5037|5040|5038|4970|4969.5|6521820
1524175200000|2018-04-19 22:00:00|5024|5017|5054|5053|5083|5082|4986|4985|7447307
1524434400000|2018-04-22 22:00:00|5067|5062|5104|5102|5105|5104|5051|5050|5259858
1524520800000|2018-04-23 22:00:00|5116|5115|5174|5173|5177|5176|5108|5106|7690242
1524607200000|2018-04-24 22:00:00|5136|5133|5116|5114|5157|5157|5082|5081|8072265
1524693600000|2018-04-25 22:00:00|5120|5116|5195|5193|5210|5209|5109|5104|7208649
1524780000000|2018-04-26 22:00:00|5204|5201|5208|5206|5209|5208|5167|5165|4420911
1525039200000|2018-04-29 22:00:00|5178|5177|5227|5226|5230|5229|5170|5169|5109196
1525212000000|2018-05-01 22:00:00|5197|5193|5198|5197|5232|5231|5172|5171|6822188
1525298400000|2018-05-02 22:00:00|5158|5156|5170|5168|5186|5184|5156|5155|5401299
1525384800000|2018-05-03 22:00:00|5183|5182|5218|5216|5224|5223|5179|5178|4979914
1525644000000|2018-05-06 22:00:00|5227|5226|5274|5272|5274|5273|5185|5181|4293158
1525730400000|2018-05-07 22:00:00|5229|5223|5178|5176|5242|5241|5169|5168|6727817
1525816800000|2018-05-08 22:00:00|5209|5205|5269|5267|5279|5278|5205|5203|6238391
1525903200000|2018-05-09 22:00:00|5278|5277|5276|5274|5291|5290|5228|5227|5192531
1525989600000|2018-05-10 22:00:00|5277|5273|5324|5322|5331|5330|5258|5257|4844502
1526248800000|2018-05-13 22:00:00|5333|5324|5375|5373|5379|5378|5308|5307|4459630
1526335200000|2018-05-14 22:00:00|5370|5370|5385|5383|5415|5414|5359|5358|6519513
1526421600000|2018-05-15 22:00:00|5358|5356|5362|5360|5391|5390|5346|5345|5529079
1526508000000|2018-05-16 22:00:00|5349|5347|5432|5431|5461|5460|5349|5346|6877292
1526594400000|2018-05-17 22:00:00|5429|5419|5457|5455|5494|5494|5420|5418|12324584
1526853600000|2018-05-20 22:00:00|5459|5458|5466|5464|5487|5486|5443|5442|3216328
1526940000000|2018-05-21 22:00:00|5445|5442|5423|5422|5470|5469|5376|5375|11489263
1527026400000|2018-05-22 22:00:00|5343|5334|5257|5255|5376|5374|5213|5213|9606370
1527112800000|2018-05-23 22:00:00|5245|5245|5197|5195|5284|5283|5172|5171|6624476
1527199200000|2018-05-24 22:00:00|5183|5181|5115|5113|5217|5216|5089|5088|8655582
1527458400000|2018-05-27 22:00:00|5097|5094|5083|5082|5140|5139|5059|5058|3970174
1527544800000|2018-05-28 22:00:00|5010|5004|5103|5101|5147|5146|4949.5|4949|10396628
1527631200000|2018-05-29 22:00:00|5117|5113|5181|5179|5200|5199|5115|5111|7869677
1527717600000|2018-05-30 22:00:00|5199|5198|5222|5220|5239|5238|5160|5159|7091513
1527804000000|2018-05-31 22:00:00|5236|5232|5268|5266|5291|5290|5229|5227|8848043
1528063200000|2018-06-03 22:00:00|5297|5294|5260|5258|5316|5315|5256|5255|6669520
1528149600000|2018-06-04 22:00:00|5258|5253|5249|5248|5319|5318|5225|5223|11501177
1528236000000|2018-06-05 22:00:00|5261|5258|5258|5256|5295|5293|5211|5210|7422363
1528322400000|2018-06-06 22:00:00|5272|5270|5343|5342|5361|5360|5272|5270|7486078
1528408800000|2018-06-07 22:00:00|5321|5315|5316|5314|5361|5360|5297|5296|8910885
1528668000000|2018-06-10 22:00:00|5262|5254|5274|5272|5283|5282|5239|5238|8866323
1528754400000|2018-06-11 22:00:00|5294|5293|5222|5220|5299|5298|5218|5217|9259372
1528840800000|2018-06-12 22:00:00|5199|5197|5207|5204|5233|5231|5181|5180|8128431
1528927200000|2018-06-13 22:00:00|5188|5185|5300|5299|5305|5303|5175|5174|8705751
1529013600000|2018-06-14 22:00:00|5288|5281|5242|5240|5297|5295|5223|5222|16691472
1529272800000|2018-06-17 22:00:00|5212|5210|5222|5221|5249|5248|5191|5191|8399224
1529359200000|2018-06-18 22:00:00|5178|5171|5186|5184|5199|5198|5150|5149|8741542
1529445600000|2018-06-19 22:00:00|5197|5196|5132|5130|5204|5203|5114|5113|8359005
1529532000000|2018-06-20 22:00:00|5128|5127|5085|5083|5145|5144|5062|5060|6040727
1529618400000|2018-06-21 22:00:00|5082|5081|5252|5250|5274|5273|5064|5063|8278896
1529877600000|2018-06-24 22:00:00|5195|5188|5159|5157|5254|5252|5152|5151|5403903
1529964000000|2018-06-25 22:00:00|5167|5166|5169|5163|5188|5187|5134|5133|7752613
1530050400000|2018-06-26 22:00:00|5180|5177|5256|5254|5314|5313|5161|5160|8036078
1530136800000|2018-06-27 22:00:00|5243|5240|5218|5215|5296|5295|5197|5196|6767782
1530223200000|2018-06-28 22:00:00|5254|5217|5241|5239|5283|5282|5221|5217|5118325
1530482400000|2018-07-01 22:00:00|5160|5157|5225|5223|5254|5253|5135|5133|7269980
1530568800000|2018-07-02 22:00:00|5259|5253|5273|5271|5322|5321|5218|5216|5472092
1530655200000|2018-07-03 22:00:00|5285|5280|5286|5284|5335|5334|5277|5275|5164494
1530741600000|2018-07-04 22:00:00|5290|5275|5364|5362|5426|5425|5281|5275|7930915
1530828000000|2018-07-05 22:00:00|5381|5375|5336|5332|5385|5383|5292|5291|4451121
1531087200000|2018-07-08 22:00:00|5383|5348|5416|5415|5419|5417|5353|5348|4750080
1531173600000|2018-07-09 22:00:00|5420|5416|5460|5458|5488|5487|5416|5415|6187189
1531260000000|2018-07-10 22:00:00|5428|5422|5331|5329|5439|5437|5327|5326|5865673
1531346400000|2018-07-11 22:00:00|5288|5283|5318|5316|5324|5323|5267|5266|5549111
1531432800000|2018-07-12 22:00:00|5358|5352|5335|5333|5358|5356|5309|5308|3451010
1531692000000|2018-07-15 22:00:00|5342|5320|5286|5284|5342|5338|5255|5254|3798204
1531778400000|2018-07-16 22:00:00|5278|5270|5276|5275|5285|5283|5231|5230|3535107
1531864800000|2018-07-17 22:00:00|5284|5283|5290|5287|5319|5318|5235|5234|5135750
1531951200000|2018-07-18 22:00:00|5306|5300|5293|5291|5331|5329|5272|5271|5256613
1532037600000|2018-07-19 22:00:00|5274|5260|5250|5246|5284|5283|5192|5191|6856217
1532296800000|2018-07-22 22:00:00|5249|5245|5252|5248|5279|5278|5213|5212|4072100
1532383200000|2018-07-23 22:00:00|5248|5243|5300|5298|5309|5308|5216|5215|4007547
1532469600000|2018-07-24 22:00:00|5284|5277|5271|5267|5308|5307|5245|5244|4265789
1532556000000|2018-07-25 22:00:00|5314|5306|5376|5372|5387|5386|5285|5284|6813355
1532642400000|2018-07-26 22:00:00|5419|5413|5492|5491|5500|5499|5411|5411|6525819
1532901600000|2018-07-29 22:00:00|5495|5490|5523|5521|5567|5566|5483|5481|5541393
1532988000000|2018-07-30 22:00:00|5515|5514|5598|5596|5608|5607|5463|5462|7072393
1533074400000|2018-07-31 22:00:00|5588|5586|5547|5545|5588|5586|5537|5536|5477566
1533160800000|2018-08-01 22:00:00|5509|5505|5505|5504|5540|5539|5469|5468|4947212
1533247200000|2018-08-02 22:00:00|5515|5507|5480|5478|5532|5530|5462|5461|4380982
1533506400000|2018-08-05 22:00:00|5478|5476|5493|5491|5508|5506|5451|5450|2985619
1533592800000|2018-08-06 22:00:00|5503|5500|5598|5596|5619|5619|5503|5500|4267741
1533679200000|2018-08-07 22:00:00|5599|5595|5549|5547|5628|5627|5545|5544|3818697
1533765600000|2018-08-08 22:00:00|5551|5550|5528|5527|5551|5550|5512|5512|3661588
1533852000000|2018-08-09 22:00:00|5473|5470|5409|5407|5477|5476|5378|5377|7275162
1534111200000|2018-08-12 22:00:00|5407|5404|5417|5415|5465|5463|5406|5404|4414557
1534197600000|2018-08-13 22:00:00|5408|5402|5370|5368|5417|5415|5365|5364|6638064
1534284000000|2018-08-14 22:00:00|5377|5351|5191|5189|5377|5360|5187|5186|7770537
1534370400000|2018-08-15 22:00:00|5237|5221|5248|5247|5258|5257|5203|5202|5933348
1534456800000|2018-08-16 22:00:00|5247|5243|5231|5230|5259|5258|5201|5200|4104806
1534716000000|2018-08-19 22:00:00|5276|5274|5290|5289|5323|5321|5263|5260|3555584
1534802400000|2018-08-20 22:00:00|5293|5285|5334|5332|5355|5354|5281|5279|3465079
1534888800000|2018-08-21 22:00:00|5298|5295|5375|5374|5400|5399|5297|5293|4792857
1534975200000|2018-08-22 22:00:00|5368|5328|5422|5421|5432|5431|5342|5328|4305671
1535061600000|2018-08-23 22:00:00|5426|5424|5494|5492|5499|5498|5420|5419|4988554
1535320800000|2018-08-26 22:00:00|5497|5494|5554|5552|5566|5565|5497|5494|4067220
1535407200000|2018-08-27 22:00:00|5540|5539|5500|5499|5549|5548|5495|5495|4026465
1535493600000|2018-08-28 22:00:00|5458|5452|5491|5490|5493|5492|5449|5448|4355276
1535580000000|2018-08-29 22:00:00|5567|5453|5477|5475|5567|5491|5438|5437|3640034
1535666400000|2018-08-30 22:00:00|5450|5447|5400|5398|5456|5455|5391|5390|4600195
1535925600000|2018-09-02 22:00:00|5388|5387|5420|5418|5425|5424|5372|5369|2088180
1536012000000|2018-09-03 22:00:00|5414|5410|5365|5364|5431|5430|5358|5357|5387134
1536098400000|2018-09-04 22:00:00|5308|5305|5257|5255|5335|5335|5256|5255|7033920
1536184800000|2018-09-05 22:00:00|5255|5252|5217|5216|5279|5278|5215|5214|5443964
1536271200000|2018-09-06 22:00:00|5204|5204|5203|5201|5229|5227|5158|5157|15811836
1536530400000|2018-09-09 22:00:00|5198|5192|5187|5185|5229|5227|5176|5176|4444141
1536616800000|2018-09-10 22:00:00|5239|5232|5289|5287|5294|5293|5198|5197|10411036
1536703200000|2018-09-11 22:00:00|5298|5297|5388|5387|5400|5399|5298|5297|8146943
1536789600000|2018-09-12 22:00:00|5385|5350|5356|5355|5408|5407|5346|5345|5517104
1536876000000|2018-09-13 22:00:00|5366|5357|5393|5391|5404|5403|5353|5351|9104570
1537135200000|2018-09-16 22:00:00|5385|5371|5373|5371|5401|5400|5360|5359|4997241
1537221600000|2018-09-17 22:00:00|5369|5357|5391|5389|5414|5412|5349|5347|16846310
1537308000000|2018-09-18 22:00:00|5398|5394|5411|5409|5423|5422|5375|5374|15535644
1537394400000|2018-09-19 22:00:00|5414|5410|5471|5470|5494|5493|5413|5410|6897045
1537480800000|2018-09-20 22:00:00|5452|5449|5500|5498|5518|5517|5448|5447|13355286
1537740000000|2018-09-23 22:00:00|5499|5496|5560|5558|5575|5574|5499|5496|4897460
1537826400000|2018-09-24 22:00:00|5525|5520|5550|5549|5586|5585|5508|5505|5859403
1537912800000|2018-09-25 22:00:00|5556|5555|5534|5533|5575|5574|5511|5510|4937299
1537999200000|2018-09-26 22:00:00|5539|5538|5591|5590|5618|5617|5538|5536|4850645
1538085600000|2018-09-27 22:00:00|5579|5578|5597|5595|5620|5619|5524|5523|4046310
1538344800000|2018-09-30 22:00:00|5611|5610|5645|5628|5648|5647|5600|5599|4797525
1538431200000|2018-10-01 22:00:00|5638|5637|5618|5617|5669|5668|5598|5597|11261501
1538517600000|2018-10-02 22:00:00|5634|5628|5632|5630|5651|5650|5601|5600|5760565
1538604000000|2018-10-03 22:00:00|5625|5618|5619|5618|5683|5681|5610|5609|6239526
1538690400000|2018-10-04 22:00:00|5593|5587|5518|5517|5617|5616|5518|5517|7362973
1538949600000|2018-10-07 22:00:00|5493|5487|5401|5399|5516|5514|5390|5389|5480866
1539036000000|2018-10-08 22:00:00|5447|5442|5475|5474|5491|5490|5426|5422|5833059
1539122400000|2018-10-09 22:00:00|5523|5521|5508|5506|5627|5626|5475|5474|11168598
1539208800000|2018-10-10 22:00:00|5394|5389|5340|5338|5438|5436|5328|5327|10656252
1539295200000|2018-10-11 22:00:00|5396|5392|5312|5310|5408|5407|5302|5301|7381342
1539554400000|2018-10-14 22:00:00|5302|5300|5370|5368|5391|5390|5294|5293|5987546
1539640800000|2018-10-15 22:00:00|5357|5355|5384|5382|5397|5396|5260|5259|6062243
1539727200000|2018-10-16 22:00:00|5400|5398|5347|5346|5404|5402|5306|5305|5480923
1539813600000|2018-10-17 22:00:00|5350|5344|5296|5294|5386|5385|5288|5287|5849486
1539900000000|2018-10-18 22:00:00|5315|5310|5284|5282|5360|5356|5279|5278|10200879
1540159200000|2018-10-21 22:00:00|5326|5324|5213|5212|5329|5325|5202|5201|3671802
1540245600000|2018-10-22 22:00:00|5211|5208|5110|5109|5217|5216|5083|5082|7983265
1540332000000|2018-10-23 22:00:00|5090|5080|5069|5068|5167|5166|5055|5054|6543461
1540418400000|2018-10-24 22:00:00|4990|4938|5138|5136|5169|5168|4951.5|4938|7849251
1540504800000|2018-10-25 22:00:00|5162|5160|5038|5036|5162|5161|4914.5|4913|9187171
1540767600000|2018-10-28 23:00:00|5075|5018|5093|5090|5163|5163|5072|5018|3236207
1540854000000|2018-10-29 23:00:00|5107|5106|5075|5073|5151|5149|5029|5027|7256701
1540940400000|2018-10-30 23:00:00|5123|5121|5194|5192|5214|5213|5122|5120|7212606
1541026800000|2018-10-31 23:00:00|5162|5150|5037|5034|5162|5158|5033|5032|8106399
1541113200000|2018-11-01 23:00:00|5105|5103|5030|5030|5125|5123|5020|5019|6413032
1541372400000|2018-11-04 23:00:00|5053|5022|5136|5133|5176|5175|5020|5019|5949709
1541458800000|2018-11-05 23:00:00|5144|5142|5099|5097|5144|5142|5084|5083|6175369
1541545200000|2018-11-06 23:00:00|5093|5090|5156|5154|5222|5221|5093|5090|6913640
1541631600000|2018-11-07 23:00:00|5173|5172|5133|5131|5208|5207|5128|5127|5378835
1541718000000|2018-11-08 23:00:00|5090|5081|5056|5054|5104|5104|5013|5012|7385716
1541977200000|2018-11-11 23:00:00|5107|5101|5031|5029|5135|5133|5029|5028|7033951
1542063600000|2018-11-12 23:00:00|5021|5019|4938.5|4937|5033|5032|4887.5|4887|10652539
1542150000000|2018-11-13 23:00:00|4868|4865.5|4972.5|4971.5|5018|5018|4857|4856|10031113
1542236400000|2018-11-14 23:00:00|4981.5|4980|5018|5016|5023|5022|4941.5|4941|7511965
1542322800000|2018-11-15 23:00:00|5046|5036|5005|5003|5079|5077|4966.5|4965.5|8543948
1542582000000|2018-11-18 23:00:00|5010|5010|4951.5|4950|5031|5029|4949.5|4948.5|5653858
1542668400000|2018-11-19 23:00:00|4950|4944.5|4884.5|4883|4990|4989|4854.5|4854.5|8728287
1542754800000|2018-11-20 23:00:00|4885|4882|4938|4936.5|4941|4940.5|4869.5|4868|6009066
1542841200000|2018-11-21 23:00:00|4947.5|4941.5|4902|4900.5|4950|4945|4885.5|4885|4519968
1542927600000|2018-11-22 23:00:00|4908.5|4896|4747.5|4747|4909|4908.5|4731|4730.5|18903452
1543186800000|2018-11-25 23:00:00|4784|4762|4843|4841|4856.5|4856|4783.5|4762|8854102
1543273200000|2018-11-26 23:00:00|4816.5|4815|4804|4802|4849|4847.5|4783.5|4782.5|12354371
1543359600000|2018-11-27 23:00:00|4805|4799|4824.5|4823.5|4845|4844|4797.5|4796.5|14152936
1543446000000|2018-11-28 23:00:00|4842|4840.5|4855.5|4854|4879.5|4878.5|4801.5|4800.5|24606905
1543532400000|2018-11-29 23:00:00|4876|4870.5|4904.5|4902.5|4925.5|4925|4852|4851|7526804
1543791600000|2018-12-02 23:00:00|5089|5082|4992|4991|5100|5096|4976|4975|8629957
1543878000000|2018-12-03 23:00:00|4981.5|4980.5|4948|4947.5|5022|5017|4939.5|4939|10368753
1543964400000|2018-12-04 23:00:00|4949.5|4949|4891.5|4889.5|4949.5|4949|4873|4872.5|5367638
1544050800000|2018-12-05 23:00:00|4844|4840.5|4715|4714|4858.5|4856.5|4713|4712|12250207
1544137200000|2018-12-06 23:00:00|4775|4753|4837|4831|4926.5|4926|4753.5|4752|30413978
1544396400000|2018-12-09 23:00:00|4787|4785.5|4724.5|4722.5|4823.5|4823|4712|4711.5|10134194
1544482800000|2018-12-10 23:00:00|4761.5|4752.5|4798.5|4797|4832|4831|4741.5|4741|42772515
1544569200000|2018-12-11 23:00:00|4791|4786.5|4846|4844|4878|4877|4785|4784|8117772
1544655600000|2018-12-12 23:00:00|4816.5|4812|4893.5|4891.5|4915|4914|4813|4812|11313280
1544742000000|2018-12-13 23:00:00|4878.5|4860.5|4906.5|4905.5|4950|4949.5|4862.5|4860.5|8752245
1545001200000|2018-12-16 23:00:00|4883.5|4881.5|4863.5|4858|4919|4918.5|4850.5|4850|7278015
1545087600000|2018-12-17 23:00:00|4785|4781|4692|4691.5|4799|4795.5|4687|4686.5|47755928
1545174000000|2018-12-18 23:00:00|4677.5|4675.5|4700|4698.5|4703|4702.5|4651.5|4651|9395327
1545260400000|2018-12-19 23:00:00|4627|4621|4596.5|4595.5|4632|4631|4558|4557.5|18593214
1545346800000|2018-12-20 23:00:00|4589|4587|4585.5|4584|4598.5|4596.5|4509|4508|55576192
1545606000000|2018-12-23 23:00:00|4600|4595|4550|4549|4604.5|4604|4536.5|4536.5|1473978
1545865200000|2018-12-26 23:00:00|4619.5|4616|4539|4538|4619.5|4619|4478|4477.5|6781343
1545951600000|2018-12-27 23:00:00|4564|4555|4601.5|4600|4650.5|4650|4553|4551|5904886
1546210800000|2018-12-30 23:00:00|4656|4650|4628.5|4627|4676|4675.5|4616.5|4616|1555340
1546383600000|2019-01-01 23:00:00|4526|4525|4658.5|4658|4689|4688.5|4478|4477.5|7447278
1546470000000|2019-01-02 23:00:00|4606|4603.5|4627|4625.5|4668.5|4667.5|4591.5|4591|6379591
1546556400000|2019-01-03 23:00:00|4681|4680|4730|4728.5|4767|4766|4681|4680|9001897
1546815600000|2019-01-06 23:00:00|4786.5|4786|4729.5|4728.5|4786.5|4786|4668|4666.5|5206288
1546902000000|2019-01-07 23:00:00|4744.5|4744|4733|4731.5|4773.5|4773|4718.5|4717.5|6598459
1546988400000|2019-01-08 23:00:00|4766|4760|4797|4795.5|4799|4798.5|4732.5|4731|8640558
1547074800000|2019-01-09 23:00:00|4780.5|4780|4746|4744.5|4792|4788.5|4710|4709.5|6441020
1547161200000|2019-01-10 23:00:00|4769.5|4765|4671|4669.5|4808.5|4807.5|4667|4666.5|6820476
1547420400000|2019-01-13 23:00:00|4651|4648.5|4705.5|4704.5|4729.5|4728.5|4626.5|4626|6572366
1547506800000|2019-01-14 23:00:00|4700|4699.5|4691.5|4690.5|4729|4728|4639|4638|6648782
1547593200000|2019-01-15 23:00:00|4729.5|4722|4704|4703.5|4739|4737.5|4660|4659.5|6343600
1547679600000|2019-01-16 23:00:00|4683.5|4682|4689|4687|4734|4733|4661|4661|5714108
1547766000000|2019-01-17 23:00:00|4743.5|4739|4786.5|4785.5|4803.5|4802.5|4737|4733|15071718
1548025200000|2019-01-20 23:00:00|4778.5|4777|4726.5|4725.5|4785|4783|4721.5|4721|3408938
1548111600000|2019-01-21 23:00:00|4711.5|4708|4696|4694.5|4728.5|4727.5|4671|4670.5|4422087
1548198000000|2019-01-22 23:00:00|4707|4705.5|4663.5|4662|4732.5|4732|4661|4660|5181650
1548284400000|2019-01-23 23:00:00|4672|4664|4708|4706|4710|4709.5|4623.5|4623|4060978
1548370800000|2019-01-24 23:00:00|4720|4718|4748|4747.5|4760|4759.5|4714.5|4713.5|6703423
1548630000000|2019-01-27 23:00:00|4730|4726.5|4663|4662|4730|4728.5|4657|4656.5|5137522
1548716400000|2019-01-28 23:00:00|4698|4691|4734|4733|4755.5|4755|4667|4666|5042559
1548802800000|2019-01-29 23:00:00|4706|4702|4698.5|4697.5|4728|4727.5|4683|4682|5458934
1548889200000|2019-01-30 23:00:00|4768|4752.5|4801|4800|4811|4810.5|4747|4746.5|7426860
1548975600000|2019-01-31 23:00:00|4778.5|4775.5|4814.5|4813|4828.5|4828|4738.5|4737.5|6750688
1549234800000|2019-02-03 23:00:00|4825|4824|4800|4799|4867|4866|4763|4763|4848936
1549321200000|2019-02-04 23:00:00|4843|4842.5|4881.5|4880.5|4898.5|4898|4824.5|4824|7335231
1549407600000|2019-02-05 23:00:00|4887.5|4885|4892|4891.5|4900|4899.5|4841|4840|5831878
1549494000000|2019-02-06 23:00:00|4893|4890|4809|4808|4893|4890|4804.5|4803.5|6137579
1549580400000|2019-02-07 23:00:00|4804.5|4800|4832.5|4831.5|4862.5|4861.5|4781|4780|8006149
1549839600000|2019-02-10 23:00:00|4865.5|4860.5|4885.5|4884.5|4917|4916.5|4849.5|4848.5|6149029
1549926000000|2019-02-11 23:00:00|4938|4931.5|4894.5|4893.5|4940|4938.5|4887.5|4887|6253902
1550012400000|2019-02-12 23:00:00|4930.5|4927|4899.5|4897.5|4933|4930.5|4877.5|4877|17650626
1550098800000|2019-02-13 23:00:00|4925|4901|4907.5|4907|4930|4929|4874.5|4873.5|7051523
1550185200000|2019-02-14 23:00:00|4890|4889|4982|4981|4997.5|4996.5|4887|4881|10368316
1550444400000|2019-02-17 23:00:00|4960|4951|4945.5|4944.5|4973|4973|4936|4935.5|4507091
1550530800000|2019-02-18 23:00:00|4950|4933.5|4953.5|4952.5|4972.5|4971.5|4932.5|4932|4664229
1550617200000|2019-02-19 23:00:00|4951|4948|4975|4974|4978.5|4978|4933|4932|5924524
1550703600000|2019-02-20 23:00:00|4963|4960|4965|4963.5|4970|4969.5|4943|4942.5|11642353
1550790000000|2019-02-21 23:00:00|4948|4940.5|5006|5003|5026|5025|4935|4934|15037469
1551049200000|2019-02-24 23:00:00|4996|4993|4956.5|4955.5|5026|5025|4953.5|4953|4159046
1551135600000|2019-02-25 23:00:00|4948|4941.5|4978|4976|4984.5|4984|4921.5|4921|5682691
1551222000000|2019-02-26 23:00:00|4971|4970.5|5002|5000|5018|5017|4971|4970|9719883
1551308400000|2019-02-27 23:00:00|4986|4972|4998.5|4997|4999.5|4999|4951.5|4951|5788327
1551394800000|2019-02-28 23:00:00|5027|5020|4994.5|4993.5|5034|5033|4976.5|4975.5|16770447
1551654000000|2019-03-03 23:00:00|5026|5021|5039|5037|5058|5057|5006|5003|6456652
1551740400000|2019-03-04 23:00:00|5059|5058|5072|5070|5079|5079|5043|5042|8841401
1551826800000|2019-03-05 23:00:00|5080|5072|5109|5107|5122|5121|5075|5072|16452495
1551913200000|2019-03-06 23:00:00|5098|5090|5095|5093|5120|5119|5072|5071|6754288
1551999600000|2019-03-07 23:00:00|5067|5062|5053|5051|5113|5112|5019|5018|10421383
1552258800000|2019-03-10 23:00:00|5066|5064|5078|5076|5087|5086|5052|5051|6041071
1552345200000|2019-03-11 23:00:00|5104|5102|5070|5068|5105|5104|5026|5025|6887455
1552431600000|2019-03-12 23:00:00|5058|5053|5127|5125|5132|5131|5057|5051|6493778
1552518000000|2019-03-13 23:00:00|5148|5147|5155|5153|5176|5175|5141|5134|6522902
1552604400000|2019-03-14 23:00:00|5157|5155|5194|5191|5213|5213|5146|5142|12339391
1552863600000|2019-03-17 23:00:00|5179|5176|5223|5222|5223|5222|5168|5167|4855536
1552950000000|2019-03-18 23:00:00|5172|5170|5154|5153|5203|5202|5145|5144|7783992
1553036400000|2019-03-19 23:00:00|5090|5088|5055|5054|5104|5102|5034|5033|12974459
1553122800000|2019-03-20 23:00:00|5062|5061|5059|5058|5086|5085|5044|5041|10031469
1553209200000|2019-03-21 23:00:00|5040|5038|4950|4949|5045|5044|4942.5|4942|10624979
1553468400000|2019-03-24 23:00:00|4944.5|4943|4937.5|4935|4974.5|4973.5|4922.5|4922|12204106
1553554800000|2019-03-25 23:00:00|4941.5|4941|4965.5|4964|4982.5|4982|4923.5|4923|10797044
1553641200000|2019-03-26 23:00:00|4974.5|4971|4944.5|4943|4977.5|4977.5|4926|4925|13689534
1553727600000|2019-03-27 23:00:00|4930|4928|4924|4923.5|4948.5|4948|4904.5|4903.5|7697423
1553814000000|2019-03-28 23:00:00|5017|4886.5|4957.5|4956|5017|4988|4926|4830.5|7321720
1554069600000|2019-03-31 22:00:00|5000|4999|5013|5011|5016|5015|4973|4972.5|9102643
1554156000000|2019-04-01 22:00:00|4999.5|4999|5004|5003|5018|5017|4986.5|4985.5|5229562
1554242400000|2019-04-02 22:00:00|5025|5020|5011|5010|5052|5051|5005|5004|6590139
1554328800000|2019-04-03 22:00:00|4979.5|4977|4990|4988|4990|4988.5|4926|4925.5|17757878
1554415200000|2019-04-04 22:00:00|5000|4999|5052|5050|5053|5052|4982|4981|9351081
1554674400000|2019-04-07 22:00:00|5040|5020|5054|5053|5063|5062|5022|5020|7143531
1554760800000|2019-04-08 22:00:00|5065|5063|5039|5037|5120|5119|5031|5030|5149642
1554847200000|2019-04-09 22:00:00|5023|5020|5037|5036|5049|5048|5007|5006|5791293
1554933600000|2019-04-10 22:00:00|5048|5041|5014|5012|5050|5048|4998|4997|6800693
1555020000000|2019-04-11 22:00:00|5020|5010|5005|5004|5051|5050|4988.5|4988|4653797
1555279200000|2019-04-14 22:00:00|4995.5|4991.5|5009|5008|5021|5020|4991.5|4990|11380024
1555365600000|2019-04-15 22:00:00|4995.5|4994|4957|4956.5|5011|5010|4943.5|4943|7161702
1555452000000|2019-04-16 22:00:00|4955|4950|5009|5008|5011|5010|4940.5|4939.5|7833002
1555538400000|2019-04-17 22:00:00|5005|5000|5033|5032|5050|5050|4978|4977|9380705
1555970400000|2019-04-22 22:00:00|5131|5130|5143|5142|5144|5143|5104|5100|7080104
1556056800000|2019-04-23 22:00:00|5109|5104|5005|5004|5120|5119|4995.5|4995|6169559
1556143200000|2019-04-24 22:00:00|5004|5005|5005|5004|5029|5028|4968.5|4968|5816930
1556229600000|2019-04-25 22:00:00|5010|5000|4925|4924|5010|5007|4918|4917.5|8134052
1556488800000|2019-04-28 22:00:00|4951.5|4950|4850|4849.5|4958|4950|4848|4847.5|11423866
1556575200000|2019-04-29 22:00:00|4880|4876|4937.5|4936.5|4941|4940|4834|4833.5|6399058
1556748000000|2019-05-01 22:00:00|4974.5|4965|4938.5|4938|4980.5|4980|4917.5|4915.5|8136511
1556834400000|2019-05-02 22:00:00|4939|4926|4926|4925|4966|4965|4917.5|4917|5134594
1557093600000|2019-05-05 22:00:00|4857.5|4848|4811|4810|4857.5|4851|4771.5|4771|8232697
1557180000000|2019-05-06 22:00:00|4798.5|4796|4676|4675|4798.5|4796|4673|4672.5|8109300
1557266400000|2019-05-07 22:00:00|4699.5|4696.5|4698.5|4697|4712|4711.5|4667|4666.5|8400723
1557352800000|2019-05-08 22:00:00|4693|4692|4663|4661|4700|4699.5|4648.5|4648|7908328
1557439200000|2019-05-09 22:00:00|4711|4708.5|4703.5|4703|4720|4717|4664|4663|7644321
1557698400000|2019-05-12 22:00:00|4698.5|4695|4696.5|4696|4733.5|4733|4672|4671|6010843
1557784800000|2019-05-13 22:00:00|4699|4694|4735|4734|4743.5|4742.5|4682|4681|5483896
1557871200000|2019-05-14 22:00:00|4762.5|4760|4783.5|4783|4798|4797.5|4720.5|4720|7137831
1557957600000|2019-05-15 22:00:00|4758.5|4752.5|4854.5|4854|4857|4856.5|4755|4751.5|5484165
1558044000000|2019-05-16 22:00:00|4846|4843.5|4931|4930|4935|4934.5|4842.5|4840|10356876
1558303200000|2019-05-19 22:00:00|4941.5|4940|4919|4917.5|4997.5|4997|4895|4894.5|7370000
1558389600000|2019-05-20 22:00:00|4922.5|4922|4965.5|4963.5|4970.5|4970|4922.5|4922|5778471
1558476000000|2019-05-21 22:00:00|4953.5|4950|4904.5|4903.5|4962|4960|4880.5|4880|6825598
1558562400000|2019-05-22 22:00:00|4839.5|4832|4749.5|4748.5|4850|4848.5|4730|4729|9470713
1558648800000|2019-05-23 22:00:00|4767|4762.5|4746.5|4745|4805|4804.5|4733|4732.5|10760826
1558908000000|2019-05-26 22:00:00|4808|4795.5|4796|4795|4808|4807|4782.5|4780|2689831
1558994400000|2019-05-27 22:00:00|4802|4801|4764|4762.5|4815|4814.5|4763|4762.5|9782514
1559080800000|2019-05-28 22:00:00|4717|4716|4674.5|4673.5|4730|4729|4643.5|4643|7171254
1559167200000|2019-05-29 22:00:00|4734|4732.5|4677.5|4677|4762.5|4761|4675|4674.5|7619899
1559253600000|2019-05-30 22:00:00|4626|4625|4654.5|4652|4658|4657|4601.5|4601|10441955
1559512800000|2019-06-02 22:00:00|4614|4610.5|4682|4680|4693.5|4693|4599|4596|18834364
1559599200000|2019-06-03 22:00:00|4645|4643.5|4723|4722|4727|4726.5|4629.5|4629|11054199
1559685600000|2019-06-04 22:00:00|4712|4710.5|4686|4685|4724.5|4723.5|4667|4666.5|9517256
1559772000000|2019-06-05 22:00:00|4689.5|4689|4724|4723|4749|4748|4689.5|4689|5562013
1559858400000|2019-06-06 22:00:00|4747.5|4746.5|4780.5|4779|4802.5|4802|4738|4736|7310880
1560117600000|2019-06-09 22:00:00|4800|4796|4815|4814|4828|4827|4795|4791|3349635
1560204000000|2019-06-10 22:00:00|4813|4800.5|4843.5|4843|4856|4855|4776|4775|10542447
1560290400000|2019-06-11 22:00:00|4781|4774|4706|4705|4798.5|4798|4703|4702.5|11970198
1560376800000|2019-06-12 22:00:00|4694|4693|4688.5|4688|4745.5|4744.5|4683.5|4682.5|7150699
1560463200000|2019-06-13 22:00:00|4711|4710|4728.5|4726.5|4734|4733.5|4678.5|4678|9832345
1560722400000|2019-06-16 22:00:00|4731|4730|4727|4726|4737|4736.5|4686.5|4686|23215033
1560808800000|2019-06-17 22:00:00|4718|4717|4823|4822|4835.5|4835|4713.5|4712.5|21072544
1560895200000|2019-06-18 22:00:00|4832.5|4830|4825.5|4825|4840|4839|4811|4810|9392842
1560981600000|2019-06-19 22:00:00|4886.5|4881.5|4884|4883|4924.5|4923.5|4866.5|4866|10585649
1561068000000|2019-06-20 22:00:00|4866|4861|4898|4897|4973|4972|4857.5|4855|12484947
1561327200000|2019-06-23 22:00:00|4916.5|4896.5|4887.5|4886.5|4947.5|4946.5|4887|4886.5|14263194
1561413600000|2019-06-24 22:00:00|4892.5|4888.5|4908|4907|4926.5|4925.5|4883|4881.5|3529081
1561500000000|2019-06-25 22:00:00|4907.5|4904|4966.5|4965|4975|4974.5|4904.5|4904|4613128
1561586400000|2019-06-26 22:00:00|4935|4930|4921|4920|4961.5|4959|4905.5|4905|3271548
1561672800000|2019-06-27 22:00:00|4913|4912.5|4935|4933.5|4937|4936.5|4877|4876.5|4075800
1561932000000|2019-06-30 22:00:00|4989.5|4980.5|4966|4965.5|4994.5|4993.5|4950.5|4950|3087170
1562018400000|2019-07-01 22:00:00|4977.5|4973|4974|4972.5|4999|4998.5|4955.5|4955|3996162
1562104800000|2019-07-02 22:00:00|4942.5|4937.5|4908|4906|4967.5|4967|4882|4881.5|4918035
1562191200000|2019-07-03 22:00:00|4923|4920|4937|4936|4962|4961|4909|4906.5|3083853
1562277600000|2019-07-04 22:00:00|4944.5|4941|4946|4943|4959|4958.5|4916.5|4915.5|3794533
1562536800000|2019-07-07 22:00:00|4939|4932|4972|4970.5|4978.5|4978|4930|4927.5|2878529
1562623200000|2019-07-08 22:00:00|4966.5|4960|4951|4950|4977.5|4976|4923.5|4923|4391855
1562709600000|2019-07-09 22:00:00|4964.5|4962|4977.5|4976|5014|5013|4961|4955.5|4199184
1562796000000|2019-07-10 22:00:00|5029|5024|4991|4990|5068|5067|4986.5|4986|3014560
1562882400000|2019-07-11 22:00:00|5020|5001|4987|4986|5022|5016|4976|4975|3123920
1563141600000|2019-07-14 22:00:00|5024|5020|5023|5021|5030|5029|4984|4983.5|4680242
1563228000000|2019-07-15 22:00:00|4997|4995.5|4995|4993.5|5014|5013|4968|4967|4288205
1563314400000|2019-07-16 22:00:00|4943|4939.5|4871.5|4868.5|4943|4939.5|4855|4854.5|7450125
1563400800000|2019-07-17 22:00:00|4857.5|4854|4807.5|4806|4859.5|4857|4783.5|4782.5|8686983
1563487200000|2019-07-18 22:00:00|4832.5|4830|4815|4814|4866.5|4865.5|4785.5|4785|5259848
1563746400000|2019-07-21 22:00:00|4848|4841.5|4844.5|4843|4866|4865.5|4826.5|4826|4178185
1563832800000|2019-07-22 22:00:00|4850|4840|4892.5|4891|4907|4906|4830.5|4830|4051145
1563919200000|2019-07-23 22:00:00|4861.5|4859|4855|4853.5|4882.5|4881.5|4806.5|4806|4450744
1564005600000|2019-07-24 22:00:00|4879|4875|4816|4815|4894.5|4892.5|4760.5|4759|6722364
1564092000000|2019-07-25 22:00:00|4813|4810.5|4809|4807.5|4853|4852|4781.5|4780.5|3363143
1564351200000|2019-07-28 22:00:00|4803|4802|4825|4824|4853|4852.5|4785|4784|3198225
1564437600000|2019-07-29 22:00:00|4827.5|4823|4734|4732|4846|4845|4709.5|4709|5437950
1564524000000|2019-07-30 22:00:00|4721.5|4717.5|4705|4704.5|4755.5|4754.5|4696|4695.5|4999690
1564610400000|2019-07-31 22:00:00|4673|4672|4656|4654|4694.5|4693|4627.5|4627.5|7963142
1564696800000|2019-08-01 22:00:00|4597.5|4591|4483.5|4482|4597.5|4592|4470|4469|12370120
1564956000000|2019-08-04 22:00:00|4423.5|4418.5|4402.5|4402|4446|4445.5|4373|4372|9581558
1565042400000|2019-08-05 22:00:00|4415.5|4413.5|4354.5|4352.5|4433|4432|4346.5|4346.5|8765587
1565128800000|2019-08-06 22:00:00|4379|4376.5|4306.5|4305|4388.5|4387.5|4265|4264|10065539
1565215200000|2019-08-07 22:00:00|4404|4400.5|4384|4381.5|4404|4400.5|4336|4335|8363510
1565301600000|2019-08-08 22:00:00|4400|4399|4348|4347|4404|4399|4335|4334.5|6125390
1565560800000|2019-08-11 22:00:00|4363|4361|4334|4332.5|4389.5|4388.5|4315.5|4315|7105609
1565647200000|2019-08-12 22:00:00|4338|4335.5|4447|4444|4469|4468|4327|4326|11652696
1565733600000|2019-08-13 22:00:00|4421.5|4421|4358.5|4357.5|4429.5|4426.5|4322.5|4322|7360398
1565820000000|2019-08-14 22:00:00|4374|4371.5|4344|4342.5|4374|4372.5|4276|4275.5|13501668
1565906400000|2019-08-15 22:00:00|4342.5|4340|4325.5|4324.5|4361|4360.5|4308.5|4308|7039125
1566165600000|2019-08-18 22:00:00|4380|4376|4426|4425|4427.5|4426|4352|4351|5361137
1566252000000|2019-08-19 22:00:00|4423.5|4421|4364|4363|4423.5|4421|4346.5|4346|5150719
1566338400000|2019-08-20 22:00:00|4386|4384|4444.5|4443|4457|4456.5|4378|4375.5|4958564
1566424800000|2019-08-21 22:00:00|4420|4415|4425.5|4424|4480.5|4479.5|4401|4400|4000022
1566511200000|2019-08-22 22:00:00|4440|4435|4361|4360|4440|4437|4351.5|4351|5394906
1566770400000|2019-08-25 22:00:00|4339|4335|4385|4383.5|4412|4411|4336|4333.5|3267803
1566856800000|2019-08-26 22:00:00|4375|4372|4391.5|4390|4432|4431.5|4367.5|4365.5|3576178
1566943200000|2019-08-27 22:00:00|4416|4402|4445|4444|4447.5|4447|4380.5|4380|4080368
1567029600000|2019-08-28 22:00:00|4425|4421.5|4507.5|4505.5|4516|4515.5|4406|4404|4888394
1567116000000|2019-08-29 22:00:00|4500|4500|4519.5|4518|4563|4562|4484|4482|5034867
1567375200000|2019-09-01 22:00:00|4538.5|4535.5|4521.5|4520|4545|4542|4515|4514|2663718
1567461600000|2019-09-02 22:00:00|4529.5|4528|4483|4481.5|4530|4528|4445|4444|5291394
1567548000000|2019-09-03 22:00:00|4509.5|4501|4536.5|4535.5|4538.5|4537.5|4476|4472.5|4200595
1567634400000|2019-09-04 22:00:00|4559.5|4550.5|4621.5|4620|4624|4623.5|4534|4533|5058874
1567720800000|2019-09-05 22:00:00|4597.5|4588.5|4579|4578|4608.5|4607|4544|4543|5971527
1567980000000|2019-09-08 22:00:00|4585|4579.5|4626.5|4625|4633|4632.5|4585|4579.5|6216461
1568066400000|2019-09-09 22:00:00|4640|4638|4749.5|4748|4754|4753.5|4636|4635|10409508
1568152800000|2019-09-10 22:00:00|4740.5|4730|4708.5|4707|4759|4758|4705.5|4705|12760604
1568239200000|2019-09-11 22:00:00|4674|4667|4663|4661.5|4700|4698.5|4611.5|4610.5|12155150
1568325600000|2019-09-12 22:00:00|4663.5|4663.5|4668.5|4667|4702|4701|4649.5|4649|6244715
1568584800000|2019-09-15 22:00:00|4807.5|4803|4795|4793.5|4828|4821.5|4757.5|4756.5|10155768
1568671200000|2019-09-16 22:00:00|4845.5|4842.5|4797|4795.5|4894|4893.5|4751.5|4750|11529323
1568757600000|2019-09-17 22:00:00|4762|4754.5|4819|4817.5|4828|4827.5|4756|4754|5994208
1568844000000|2019-09-18 22:00:00|4778|4777.5|4825|4824|4866|4865.5|4743.5|4741.5|6450596
1568930400000|2019-09-19 22:00:00|4811.5|4805|4948|4946.5|4958|4958|4797|4795|13272211
1569189600000|2019-09-22 22:00:00|4937|4917|4876.5|4875|4954.5|4953.5|4854.5|4853.5|5703909
1569276000000|2019-09-23 22:00:00|4920|4920|4763.5|4761|4925|4921.5|4756.5|4755.5|8406863
1569362400000|2019-09-24 22:00:00|4705.5|4701|4701.5|4700|4728|4725.5|4665.5|4665|7283037
1569448800000|2019-09-25 22:00:00|4699.5|4690.5|4739|4738|4759|4758|4697.5|4690.5|3650204
1569535200000|2019-09-26 22:00:00|4711.5|4705.5|4756.5|4755.5|4763|4762.5|4691.5|4690|8416956
1569794400000|2019-09-29 22:00:00|4736.5|4730.5|4777.5|4776|4794.5|4794|4724|4719|4275111
1569880800000|2019-09-30 22:00:00|4794|4792|4747|4746|4812|4812|4734|4733.5|6075360
1569967200000|2019-10-01 22:00:00|4706.5|4703|4560|4559|4713.5|4712|4558.5|4558|7586855
1570053600000|2019-10-02 22:00:00|4545|4543|4491.5|4489.5|4555|4544|4436|4435.5|9180647
1570140000000|2019-10-03 22:00:00|4506|4505|4487.5|4486.5|4525|4517|4455.5|4455|6758846
1570399200000|2019-10-06 22:00:00|4449.5|4447|4518|4517|4534.5|4533.5|4437|4436.5|5918559
1570485600000|2019-10-07 22:00:00|4506.5|4506|4459.5|4458.5|4517.5|4516.5|4439|4438|5148081
1570572000000|2019-10-08 22:00:00|4450|4447.5|4489.5|4488.5|4502.5|4501.5|4432|4431.5|14499581
1570658400000|2019-10-09 22:00:00|4458.5|4458|4541|4540.5|4561|4561|4449.5|4447.5|28429951
1570744800000|2019-10-10 22:00:00|4567.5|4562.5|4644|4643|4648|4647.5|4554.5|4551.5|15779717
1571004000000|2019-10-13 22:00:00|4633.5|4625.5|4588|4587|4635|4633.5|4536|4535|4322375
1571090400000|2019-10-14 22:00:00|4630|4630|4658|4656.5|4675|4674.5|4592|4591|5143999
1571176800000|2019-10-15 22:00:00|4633.5|4631.5|4653.5|4652.5|4659|4658.5|4605|4604|4393116
1571263200000|2019-10-16 22:00:00|4606|4604|4642.5|4642|4683|4682|4603.5|4602|5039637
1571349600000|2019-10-17 22:00:00|4635.5|4635|4644.5|4643.5|4666.5|4666|4616|4615|4795973
1571608800000|2019-10-20 22:00:00|4635|4633|4658.5|4657|4678|4676.5|4610|4607.5|2606086
1571695200000|2019-10-21 22:00:00|4659|4658|4716|4715|4723.5|4723|4654|4651|4115751
1571781600000|2019-10-22 22:00:00|4701|4700|4733.5|4732|4748|4747.5|4699|4694.5|3782639
1571868000000|2019-10-23 22:00:00|4759.5|4750|4743|4741.5|4797|4796.5|4731.5|4731|3998700
1571954400000|2019-10-24 22:00:00|4734|4718|4774|4772.5|4774|4773|4722|4708.5|3141715
1572217200000|2019-10-27 23:00:00|4776|4755|4783.5|4782|4803|4802.5|4744|4743.5|4123283
1572303600000|2019-10-28 23:00:00|4775.5|4775|4775.5|4774.5|4797|4796|4729.5|4728.5|4844106
1572390000000|2019-10-29 23:00:00|4828|4823|4753.5|4752.5|4829|4825|4689.5|4687.5|4776790
1572476400000|2019-10-30 23:00:00|4734.5|4734|4744.5|4743|4751|4750|4683|4682.5|6680369
1572562800000|2019-10-31 23:00:00|4745.5|4737|4763|4762|4784.5|4784|4729.5|4728|4120100
1572822000000|2019-11-03 23:00:00|4780|4780|4860|4859|4879|4878.5|4778|4776.5|5913185
1572908400000|2019-11-04 23:00:00|4878|4876|4933.5|4932.5|4961|4960.5|4874.5|4870|6374228
1572994800000|2019-11-05 23:00:00|4925|4921|4932|4931|4951.5|4951|4888|4887.5|6915810
1573081200000|2019-11-06 23:00:00|4943.5|4938.5|4948|4947|4971.5|4970.5|4934.5|4933.5|4478707
1573167600000|2019-11-07 23:00:00|4943.5|4943.5|4918.5|4918|4947|4945|4891.5|4891|5189793
1573426800000|2019-11-10 23:00:00|4934.5|4932|4935|4934|4949.5|4949|4887|4886.5|8279281
1573513200000|2019-11-11 23:00:00|4941|4932.5|4951.5|4950|4966|4965.5|4930.5|4930|2570233
1573599600000|2019-11-12 23:00:00|4903.5|4900|4935.5|4933.5|4941|4940.5|4863|4862.5|3791166
1573686000000|2019-11-13 23:00:00|4930|4929|4919.5|4919|4948|4947.5|4910.5|4909.5|4244923
1573772400000|2019-11-14 23:00:00|4938|4926.5|4935|4934.5|4945|4942.5|4891|4890|4357229
1574031600000|2019-11-17 23:00:00|4914.5|4910.5|4897|4895|4937|4936.5|4884.5|4883.5|3317112
1574118000000|2019-11-18 23:00:00|4902|4902|4884|4882.5|4935|4934|4871.5|4871|5205360
1574204400000|2019-11-19 23:00:00|4843.5|4840|4881.5|4880.5|4886.5|4885.5|4806|4805|4900403
1574290800000|2019-11-20 23:00:00|4831.5|4822.5|4895.5|4894|4900|4899.5|4821|4820.5|5415001
1574377200000|2019-11-21 23:00:00|4899|4898|4907|4905|4965.5|4965|4895.5|4892.5|5023739
1574636400000|2019-11-24 23:00:00|4936|4932.5|4904|4902.5|4953|4952.5|4895.5|4895|4291551
1574722800000|2019-11-25 23:00:00|4890|4886|4841.5|4840.5|4898.5|4896|4829|4828.5|4864349
1574809200000|2019-11-26 23:00:00|4812|4811|4805.5|4804.5|4848|4847.5|4805|4804.5|4022355
1574895600000|2019-11-27 23:00:00|4802|4800|4811|4810|4830|4829.5|4789.5|4789|2751512
1574982000000|2019-11-28 23:00:00|4797|4792|4771.5|4770|4818|4817.5|4766|4765.5|4397059
1575241200000|2019-12-01 23:00:00|4769.5|4769|4711|4708.5|4828.5|4828|4701.5|4701|6557921
1575327600000|2019-12-02 23:00:00|4719.5|4715|4661|4659.5|4743|4742.5|4628|4627.5|7318822
1575414000000|2019-12-03 23:00:00|4655|4654.5|4706|4704.5|4725|4724|4651|4646|4375177
1575500400000|2019-12-04 23:00:00|4733.5|4730|4724|4722|4767|4766|4715|4714.5|2824735
1575586800000|2019-12-05 23:00:00|4713.5|4713|4786.5|4785|4810|4809|4713.5|4713|3915470
1575846000000|2019-12-08 23:00:00|4799.5|4796.5|4766|4764.5|4799.5|4796.5|4758.5|4758.5|3168284
1575932400000|2019-12-09 23:00:00|4755|4738|4752|4750.5|4764|4763.5|4693|4692.5|3869262
1576018800000|2019-12-10 23:00:00|4745.5|4743.5|4748|4747|4771|4770.5|4728.5|4727.5|4019344
1576105200000|2019-12-11 23:00:00|4760|4753|4768|4766.5|4800|4799|4730|4729|3899201
1576191600000|2019-12-12 23:00:00|4798.5|4795.5|4792.5|4790.5|4851|4851|4781.5|4780.5|5668860
1576450800000|2019-12-15 23:00:00|5221|4520|4833.5|4824|5221|4850|4776|4520|399923
1576537200000|2019-12-16 23:00:00|4879.5|4796.5|4878|4870.5|4900|4899.5|4833.5|4796.5|426763
1576623600000|2019-12-17 23:00:00|4910.5|4843.5|4880|4874|4922.5|4907.5|4865.5|4842.5|317088
1576710000000|2019-12-18 23:00:00|4900|4798.5|4903.5|4903|4903.5|4903|4872|4798.5|292656
1576796400000|2019-12-19 23:00:00|4932|4862|4913|4905|4932.5|4932|4883.5|4862|9281465
1577055600000|2019-12-22 23:00:00|5023|4863.5|4943.5|4938|5480|4943|4889.5|4863.5|2599028
1577142000000|2019-12-23 23:00:00|4977.5|4903|4954.5|4902|4977.5|4963.5|4942.5|4902|469308
1577401200000|2019-12-26 23:00:00|5016|4280|4935.5|4933.5|5016|4988.5|4929|4280|2631809
1577660400000|2019-12-29 23:00:00|4961.5|4891.5|4955.5|4921.5|4968.5|4967.5|4906.5|4891.5|2893391
1577746800000|2019-12-30 23:00:00|4950.5|4880|4907|4905|4950.5|4921.5|4904|4880|825215
1577919600000|2020-01-01 23:00:00|5016|4923|5014|4878|5032|5008|4944.5|4878|3708707
1578006000000|2020-01-02 23:00:00|5118|4949|5036|5034|5118|5055|4986.5|4949|4691764
1578265200000|2020-01-05 23:00:00|5071|4996|5085|5006|5225|5093|5014|4996|6551881
1578351600000|2020-01-06 23:00:00|5076|5011|5033|5031|5076|5062|5024|5011|4531852
1578438000000|2020-01-07 23:00:00|5092|4978|5058|5023|5092|5070|5001|4978|4773993
1578524400000|2020-01-08 23:00:00|5057|4977|4985|4977|5057|5023|4975|4974|4295899
1578610800000|2020-01-09 23:00:00|5074|4963.5|4994|4987.5|5074|5038|4979|4963.5|3339430
1578870000000|2020-01-12 23:00:00|5020|4946|4952|4920|5221|4988|4924|4719|4060691
1578956400000|2020-01-13 23:00:00|4978.5|4938.5|4920.5|4912.5|4978.5|4957|4903|4899|3677430
1579042800000|2020-01-14 23:00:00|4951.5|4855|4866|4858.5|5100|4914.5|4834.5|4834|5152678
1579129200000|2020-01-15 23:00:00|4890|4807|4883.5|4877|4907.5|4891|4838|4807|4073419
1579215600000|2020-01-16 23:00:00|4932|4847|4842|4836.5|4932|4905|4835.5|4810.5|6707826
1579474800000|2020-01-19 23:00:00|4932|4818.5|4863.5|4851|4932|4893|4846|4818.5|1967015
1579561200000|2020-01-20 23:00:00|4932|4808.5|4811.5|4806|4932|4839.5|4788|4787|3510155
1579647600000|2020-01-21 23:00:00|4869.5|4768.5|4762|4755.5|4869.5|4831.5|4755.5|4754.5|3761068
1579734000000|2020-01-22 23:00:00|4780|4761|4731|4724.5|4787.5|4787|4704|4703.5|4602939
1579820400000|2020-01-23 23:00:00|5047|4527|4738|4731|5047|4801|4721.5|4527|4697982
1580079600000|2020-01-26 23:00:00|4700|4444|4618|4611.5|4700.5|4699|4603.5|4444|6073465
1580166000000|2020-01-27 23:00:00|4680|4600|4646|4640|4680|4650|4573|4572.5|5340493
1580252400000|2020-01-28 23:00:00|4659|4657|4616.5|4609|4662|4659.5|4600.5|4600|4049147
1580338800000|2020-01-29 23:00:00|4587|4549|4490.5|4485|4587|4571.5|4463.5|4463|9029480
1580425200000|2020-01-30 23:00:00|4680|4482|4422.5|4415.5|4680|4504.5|4394.5|4394|6538444
1580684400000|2020-02-02 23:00:00|4680|4395|4383.5|4375|4680|4414|4367|4275|5707568
1580770800000|2020-02-03 23:00:00|4451.5|4410|4477|4471|4501.5|4492|4416.5|4410|6312022
1580857200000|2020-02-04 23:00:00|5225|4433.5|4556|4550|5225|4579.5|4441.5|4433.5|7050735
1580943600000|2020-02-05 23:00:00|4671|4643.5|4600|4598.5|5000|4699.5|4551|4550.5|6854249
1581030000000|2020-02-06 23:00:00|4585|4550|4527|4518.5|4585|4576.5|4509|4324|5590730
1581289200000|2020-02-09 23:00:00|4763.5|4313|4459.5|4457.5|4763.5|4538.5|4458.5|4313|4653180
1581375600000|2020-02-10 23:00:00|4720|4284|4499.5|4498|4720|4524.5|4474.5|4284|6248108
1581462000000|2020-02-11 23:00:00|4768|4320|4549|4542.5|4768|4565|4506.5|4320|5967437
1581548400000|2020-02-12 23:00:00|5225|4390|4535|4528|5225|4553|4472.5|4390|7277902
1581634800000|2020-02-13 23:00:00|4555|4531|4521.5|4514.5|4564.5|4563.5|4517.5|4513.5|4328817
1581894000000|2020-02-16 23:00:00|4548|4520|4571|4512|4571|4561|4520.5|4506|3579933
1581980400000|2020-02-17 23:00:00|4511.5|4473|4470|4463|4511.5|4506|4451|4450|5594089
1582066800000|2020-02-18 23:00:00|4800|4390|4514|4507.5|4800|4522.5|4453|4390|5727875
1582153200000|2020-02-19 23:00:00|4800|4390|4498|4491.5|4800|4518.5|4481|4390|5043855
1582239600000|2020-02-20 23:00:00|4800|4390|4425|4416.5|4800|4465|4388|4365|6842169
1582498800000|2020-02-23 23:00:00|4574.5|4180|4216|4209.5|4574.5|4367.5|4198.5|4180|11707301
1582585200000|2020-02-24 23:00:00|4800|4229.5|4112|4107.5|4800|4250|4102|4101|10827810
1582671600000|2020-02-25 23:00:00|4084|4045|4101.5|4094|4129.5|4128|4044|4043|9747534
1582758000000|2020-02-26 23:00:00|5000|3995|3977.5|3968.5|5000|4066.5|3902.5|3902|15429546
1582844400000|2020-02-27 23:00:00|4063.5|3675.5|3823.5|3816|4063.5|3906|3772.5|3675.5|18575392
1583103600000|2020-03-01 23:00:00|4007.5|3710|3911|3909.5|4007.5|3995|3795.5|3710|12188749
1583190000000|2020-03-02 23:00:00|4009.5|3991|3915.5|3911.5|4035|4033.5|3899|3898|13593389
1583276400000|2020-03-03 23:00:00|4181|3779|3994|3993|4181|4019|3897.5|3779|9048498
1583362800000|2020-03-04 23:00:00|4009.5|4008.5|3913.5|3911.5|4015|4014.5|3880|3879|6362972
1583449200000|2020-03-05 23:00:00|3850|3849.5|3705.5|3703.5|3877|3874|3696.5|3696|10233379
1583708400000|2020-03-08 23:00:00|3696.5|3117|3153|3138.5|4522|3344.5|3144.5|3117|34163138
1583794800000|2020-03-09 23:00:00|3931|2665.5|3158.5|3146.5|3931|3396.5|3099|2665.5|26485520
1583881200000|2020-03-10 23:00:00|4522|2587.5|3107.5|3099|4522|3315.5|3102|2586.5|20561569
1583967600000|2020-03-11 23:00:00|4522|2916|2673.5|2622.5|4522|2980|2605.5|2604.5|27684655
1584054000000|2020-03-12 23:00:00|4522|2728|2580|2567|4522|2922|2570.5|2567|24210910
1584313200000|2020-03-15 23:00:00|4522|2427|2434|2425|4522|2544.5|2345|2345|22761734
1584399600000|2020-03-16 23:00:00|2615|2612.5|2527|2521|2624|2621|2370|2366|17082531
1584486000000|2020-03-17 23:00:00|2591|2251|2150|2146.5|2591|2452.5|2140.5|2140|23546977
1584572400000|2020-03-18 23:00:00|2139|2137|2299|2294|2440|2438|2114|2100|25100683
1584658800000|2020-03-19 23:00:00|4522|2449|2461.5|2455.5|4522|2574.5|2388.5|2386.5|21708015
1584918000000|2020-03-22 23:00:00|4522|2364.5|2655.5|2651.5|4522|2856|2386|2364.5|24625039
1585004400000|2020-03-23 23:00:00|4522|2150|3023|3018|4522|3022|2739|2150|18922297
1585090800000|2020-03-24 23:00:00|3180|3174.5|3293.5|3288.5|3313.5|3311.5|3013|3010|20120213
1585177200000|2020-03-25 23:00:00|3159|2101|3291|3287|3308|3306.5|3063|2101|19187330
1585263600000|2020-03-26 23:00:00|3239|3142|3214.5|3201|3239|3232.5|3102|3101.5|18122662
1585519200000|2020-03-29 22:00:00|3275.5|2943|3374|3321.5|3374|3362.5|3099.5|2943|12011883
1585605600000|2020-03-30 22:00:00|4522|3401|3529.5|3512.5|4522|3520.5|3366.5|3363.5|16343910
1585692000000|2020-03-31 22:00:00|3371.5|3267.5|3515|3512.5|3597|3596|3320.5|3267.5|15766496
1585778400000|2020-04-01 22:00:00|3594|3591|3642|3625.5|3787|3785|3570|3567.5|20947209
1585864800000|2020-04-02 22:00:00|4522|3560|3348.5|3345.5|4522|3560|3325.5|3325|13678766
1586124000000|2020-04-05 22:00:00|4528|2500|3380|3363.5|4528|3493|3307|2500|8690219
1586210400000|2020-04-06 22:00:00|4522|2950|3428|3400|4522|3511.5|3362.5|2950|11418087
1586296800000|2020-04-07 22:00:00|4522|3328.5|3364.5|3354.5|4522|3374.5|3276.5|3276|11019051
1586383200000|2020-04-08 22:00:00|4522|3437.5|3373.5|3355.5|4522|3469.5|3289|1800|11854418
1586815200000|2020-04-13 22:00:00|3434.5|3429.5|3275.5|3252|3434.5|3430.5|3246|3245.5|7660875
1586901600000|2020-04-14 22:00:00|3690|3279|3030|3017.5|3690|3279|2999|2998.5|12515373
1586988000000|2020-04-15 22:00:00|4522|3083|3017|3007|4522|3101|2967.5|2150|9528935
1587074400000|2020-04-16 22:00:00|4522|2918|3113.5|3104|4522|3168.5|3043|2918|9357693
1587333600000|2020-04-19 22:00:00|4522|2480|3088.5|3075.5|4522|3094|2973.5|2480|8409519
1587420000000|2020-04-20 22:00:00|4522|2988|2983.5|2974|4522|3033|2920|2919|10123170
1587506400000|2020-04-21 22:00:00|4522|2810|3141|3132.5|4522|3160|2936|2810|8002507
1587592800000|2020-04-22 22:00:00|3186.5|3181.5|3312.5|3207.5|3319.5|3318.5|3161.5|3161|7100700
1587679200000|2020-04-23 22:00:00|3194.5|3191.5|3308.5|3154|3308.5|3272|3134|3132.5|5104405
1587938400000|2020-04-26 22:00:00|3720|3162|3272|3184.5|3720|3233|3129|3128|4015483
1588024800000|2020-04-27 22:00:00|3224.5|3220.5|3364|3197.5|3364|3300|3176.5|3171|4701550
1588111200000|2020-04-28 22:00:00|3389.5|3350.5|3479|3326.5|3479|3413.5|3304|3272.5|7853928
1588197600000|2020-04-29 22:00:00|3415.5|3413|3373.5|3197.5|3460|3457|3248|3197.5|9920279
1588543200000|2020-05-03 22:00:00|3086.5|3046.5|3072.5|3022.5|3132|3129|3020|3011|12987694
1588629600000|2020-05-04 22:00:00|3288.5|3280|3292|3285.5|3339.5|3339|3190|3189|11687415
1588716000000|2020-05-05 22:00:00|4522|3265|3167.5|3155.5|4522|3296.5|3156.5|3155.5|8077171
1588802400000|2020-05-06 22:00:00|3223.5|3217.5|3292.5|3283|3309.5|3308.5|3206|3203|7002590
1588888800000|2020-05-07 22:00:00|3291.5|3290.5|3301|3290|3320.5|3319|3253|3252|3595369
1589148000000|2020-05-10 22:00:00|4522|3072|3242|3234.5|4522|3351|3227|3072|3582860
1589234400000|2020-05-11 22:00:00|3207|3203.5|3256|3242.5|3287|3286.5|3196|3193|3561096
1589320800000|2020-05-12 22:00:00|3215|3206.5|3117|3110.5|3215|3210.5|3101.5|3100.5|5132267
1589407200000|2020-05-13 22:00:00|3081|3079|3065.5|3055|3099.5|3098.5|2968.5|2967.5|9675831
1589493600000|2020-05-14 22:00:00|3146|3140|3082|3072|3179.5|3170|3057|3056.5|7196352
1589752800000|2020-05-17 22:00:00|4522|3202|3327.5|3320|4522|3332.5|3198.5|3192.5|9792945
1589839200000|2020-05-18 22:00:00|4522|3292.5|3293|3285.5|4522|3343.5|3236.5|3235.5|8567977
1589925600000|2020-05-19 22:00:00|3264|3261|3359|3348.5|3362|3361.5|3227|3225.5|8280932
1590012000000|2020-05-20 22:00:00|3311.5|3304|3261.5|3259.5|3334.5|3333.5|3244.5|3243.5|4786213
1590098400000|2020-05-21 22:00:00|3219|3215.5|3280|3271.5|3327|3326|3189|3187.5|6157624
1590357600000|2020-05-24 22:00:00|3310|3302.5|3330|3316|3335.5|3328.5|3269.5|3268|2957639
1590444000000|2020-05-25 22:00:00|4522|3288|3368|3348|4522|3395|3317|3288|5697778
1590530400000|2020-05-26 22:00:00|3432.5|3340|3388.5|3374|4522|3447.5|3350.5|3340|9410223
1590616800000|2020-05-27 22:00:00|3409|3407.5|3445|3436|3459|3458.5|3387|3386.5|8866717
1590703200000|2020-05-28 22:00:00|3406.5|3400.5|3359|3358|3417|3416.5|3343.5|3343|8820670
1590962400000|2020-05-31 22:00:00|3446.5|3427.5|3445|3439|3456.5|3456|3387.5|3386|6008644
1591048800000|2020-06-01 22:00:00|3477|3472|3546.5|3538.5|3595.5|3595|3465.5|3463.5|12225725
1591135200000|2020-06-02 22:00:00|3593.5|3590.5|3649.5|3641|3666|3665.5|3580.5|3577|14153780
1591221600000|2020-06-03 22:00:00|3666.5|3290|3601.5|3598.5|3690|3689.5|3584.5|3290|7619339
1591308000000|2020-06-04 22:00:00|4522|3588|3849|3840|4522|3854|3640.5|3588|14783293
1591567200000|2020-06-07 22:00:00|3855|3851.5|3880.5|3870|3924|3923.5|3835.5|3835|9855311
1591653600000|2020-06-08 22:00:00|3958.5|3925.5|3770.5|3759.5|3958.5|3940.5|3739|3738|12127929
1591740000000|2020-06-09 22:00:00|3789.5|3788|3721|3715.5|3829|3827.5|3676|3675|7209894
1591826400000|2020-06-10 22:00:00|3600|3594|3484|3476|3623.5|3616.5|3477.5|3468|10974269
1591912800000|2020-06-11 22:00:00|3416.5|3410|3509.5|3500.5|3602|3601|3394|3392|7598968
1592172000000|2020-06-14 22:00:00|3402|3400|3470.5|3464|3492.5|3491.5|3391|2932.5|8986512
1592258400000|2020-06-15 22:00:00|3568.5|3560.5|3610.5|3581|3657.5|3656.5|3519|3518|9626161
1592344800000|2020-06-16 22:00:00|3580|3575|3607.5|3598.5|3653|3652.5|3580|3575|14504208
1592431200000|2020-06-17 22:00:00|3576.5|3573|3578.5|3566|3598.5|3597.5|3512|3511|9808663
1592517600000|2020-06-18 22:00:00|3602.5|3525|3644.5|3574.5|3657|3656.5|3587.5|3525|15388849
1592776800000|2020-06-21 22:00:00|3540.5|3531|3531|3521.5|3577|3576|3492.5|3492|5212937
1592863200000|2020-06-22 22:00:00|3547.5|3545.5|3620.5|3619|3642.5|3642|3526|3525|8723862
1592949600000|2020-06-23 22:00:00|3606|3604|3908|3451.5|3908|3632|3494.5|3451.5|5044916
1593036000000|2020-06-24 22:00:00|3453|3449|3561.5|3439|3561.5|3553.5|3418.5|3400.5|7252743
1593122400000|2020-06-25 22:00:00|3563.5|3560.5|3526.5|3525|3607.5|3607|3503|3502.5|7478085
1593381600000|2020-06-28 22:00:00|3446|3431|3485|3474.5|3494.5|3494|3380.5|3380|7431795
1593468000000|2020-06-29 22:00:00|3448|3445.5|3423|3399|3469|3467.5|3370.5|3370|7213708
1593554400000|2020-06-30 22:00:00|3429|3428|3426|3326.5|3446|3445.5|3350.5|3326.5|7063669
1593640800000|2020-07-01 22:00:00|3424|3422.5|3722.5|3461.5|3722.5|3512|3419.5|3416|7946221
1593727200000|2020-07-02 22:00:00|3493.5|3493|3453|3441|3498|3495.5|3425|3423.5|8896899
1593986400000|2020-07-05 22:00:00|3524|3520.5|3513|3506|3558.5|3558|3495|3494.5|6378500
1594072800000|2020-07-06 22:00:00|3488.5|3482|3470|3412|3494.5|3489.5|3450|3412|4659634
1594159200000|2020-07-07 22:00:00|3430.5|3427.5|3425|3417|3475.5|3474.5|3408|3407.5|6829097
1594245600000|2020-07-08 22:00:00|3442|3435.5|3319|3308|3447|3446.5|3300.5|3300|7558068
1594332000000|2020-07-09 22:00:00|3270.5|3239.5|3338|3330|3347.5|3347|3240.5|3236.5|9925082
1594591200000|2020-07-12 22:00:00|3383.5|3379|3368.5|3361|3393|3392.5|3336|2983|8449279
1594677600000|2020-07-13 22:00:00|3342.5|3339|3405.5|3398|3410|3409.5|3328|3326|8023119
1594764000000|2020-07-14 22:00:00|3431.5|3428.5|3445.5|3444|3473|3472.5|3416.5|3415.5|10036826
1594850400000|2020-07-15 22:00:00|3447|3436.5|3448.5|3442|3462|3460.5|3411.5|3411|4198852
1594936800000|2020-07-16 22:00:00|3405|3404|3376|3367.5|3435|3434.5|3357|3133|6745857
1595196000000|2020-07-19 22:00:00|3346|3338|3336|3326|3374.5|3374|3311.5|3310.5|6293254
1595282400000|2020-07-20 22:00:00|3312.5|3311|3379|3370.5|3390|3389.5|3309.5|3307|6817055
1595368800000|2020-07-21 22:00:00|3358.5|3353.5|3277.5|3270.5|3398|3396|3266|3265.5|6305167
1595455200000|2020-07-22 22:00:00|3297|3291.5|3263.5|3254.5|3312.5|3312|3233.5|3233|4452334
1595541600000|2020-07-23 22:00:00|3277|3129|3265.5|3256.5|3301|3300.5|3243.5|3129|5474306
1595800800000|2020-07-26 22:00:00|3432.5|3241|3260|3253|3432.5|3293.5|3246.5|3241|4526779
1595887200000|2020-07-27 22:00:00|3282.5|3234.5|3247|3239|3302.5|3292.5|3229.5|3229|5236121
1595973600000|2020-07-28 22:00:00|3269.5|3214.5|3260.5|3254|3269.5|3259.5|3196.5|3195.5|4750287
1596060000000|2020-07-29 22:00:00|3432.5|3182|3194.5|3185|3432.5|3320.5|3171|3128.5|8283837
1596146400000|2020-07-30 22:00:00|4522|3172|3145|3137|4522|3260|3119|3118.5|6767551
1596405600000|2020-08-02 22:00:00|3208|3122.5|3257.5|3249.5|3266|3263.5|3149.5|3122.5|6712488
1596492000000|2020-08-03 22:00:00|3297.5|3129|3323.5|3316.5|3341|3340|3270.5|3129|5205230
1596578400000|2020-08-04 22:00:00|4522|3100|3383.5|3376.5|4522|3395|3327|3100|4662557
1596664800000|2020-08-05 22:00:00|3400.5|3328.5|3317|3308.5|3400.5|3377|3291|3290.5|4493591
1596751200000|2020-08-06 22:00:00|3330|3280|3285|3283.5|3330|3301|3250.5|3250|3546840
1597010400000|2020-08-09 22:00:00|4522|3302|3320.5|3313.5|4522|3355|3287.5|3000|2763705
1597096800000|2020-08-10 22:00:00|3386|3169.5|3428|3421|4522|3465.5|3350|3169.5|5976649
1597183200000|2020-08-11 22:00:00|3511|3329.5|3445|3439|3511|3471.5|3408|2882.5|4021231
1597269600000|2020-08-12 22:00:00|3511|3402.5|3407.5|3397.5|3511|3455.5|3396.5|3382|2631277
1597356000000|2020-08-13 22:00:00|3422.5|3359.5|3396.5|3330|3422.5|3377.5|3310|3309|3373045
1597615200000|2020-08-16 22:00:00|3422.5|3337.5|3331|3322.5|3422.5|3384.5|3326|3322.5|2319793
1597701600000|2020-08-17 22:00:00|3408.5|3287.5|3276.5|3268|3408.5|3353|3268.5|3268|4014304
1597788000000|2020-08-18 22:00:00|3291|3242|3305.5|3300.5|3503|3302.5|3252.5|3242|3116940
1597874400000|2020-08-19 22:00:00|3523.5|3169.5|3268|3262.5|3523.5|3290|3232|3169.5|3885958
1597960800000|2020-08-20 22:00:00|3360.5|3244.5|3431.5|3211.5|3431.5|3279.5|3207.5|3206.5|5217843
1598220000000|2020-08-23 22:00:00|3275|3209|3366|3358.5|3513|3367|3261|3209|3986118
1598306400000|2020-08-24 22:00:00|3405.5|3169.5|3332|3324.5|3417|3416|3319|3169.5|4013734
1598392800000|2020-08-25 22:00:00|3353.5|3286.5|3346|3340|3362|3361|3290|3286.5|4802295
1598479200000|2020-08-26 22:00:00|3358.5|3301.5|3330|3323.5|3358.5|3343|3289|3288|4012695
1598565600000|2020-08-27 22:00:00|3374.5|3306|3328|3322|3374.5|3354.5|3307|3306|3312895
1598824800000|2020-08-30 22:00:00|3419|3307.5|3306.5|3299.5|3419|3410.5|3301.5|3299.5|4385676
1598911200000|2020-08-31 22:00:00|3394|3287.5|3297.5|3291.5|3394|3340|3257|3252|6769095
1598997600000|2020-09-01 22:00:00|3442.5|3276.5|3328.5|3322|3442.5|3364|3300.5|3276.5|4772573
1599084000000|2020-09-02 22:00:00|3347.5|3268.5|3307|3300|3462.5|3365|3294.5|2883|4647493
1599170400000|2020-09-03 22:00:00|3324.5|3228.5|3276|3268.5|3360|3359|3264.5|3228.5|6470767
1599429600000|2020-09-06 22:00:00|3321.5|3249|3356.5|3353|3370|3369.5|3287.5|3249|2604257
1599516000000|2020-09-07 22:00:00|3379|3273.5|3232|3227|3379|3364|3202.5|3201.5|6492444
1599602400000|2020-09-08 22:00:00|3391|3206|3290|3284|3432.5|3316|3244|3206|5342325
1599688800000|2020-09-09 22:00:00|3315.5|3251.5|3270|3263.5|3315.5|3305|3242.5|3241.5|4450972
1599775200000|2020-09-10 22:00:00|3289|3219|3248.5|3245.5|3289|3267.5|3216.5|3215.5|6758944
1600034400000|2020-09-13 22:00:00|3600|3150|3188|3182|3600|3291|3177.5|3150|7452812
1600120800000|2020-09-14 22:00:00|3298|3161.5|3229|3223.5|3298|3243.5|3171.5|3157.5|7578198
1600207200000|2020-09-15 22:00:00|3249.5|3186|3213.5|3208|3256.5|3256|3157.5|3157|5987634
1600293600000|2020-09-16 22:00:00|4522|3171|3222.5|3154.5|4522|3203|3144.5|3144|6429466
1600380000000|2020-09-17 22:00:00|4522|3130.5|3125.5|3115|4522|3170.5|3101|3100.5|11594709
1600639200000|2020-09-20 22:00:00|4522|2710|2969|2967.5|4522|3071|2962.5|2710|10693981
1600725600000|2020-09-21 22:00:00|3022.5|2947|3025.5|2957|3054|3053|2966.5|2875|5522774
1600812000000|2020-09-22 22:00:00|3058.5|2974|2990.5|2966|3077|3030|2960|2959.5|6869111
1600898400000|2020-09-23 22:00:00|2981.5|2892.5|2906|2904.5|3800|2964|2890|2700|9981881
1600984800000|2020-09-24 22:00:00|2924|2858.5|2860.5|2787.5|2924|2886|2784.5|2784|10464065
1601244000000|2020-09-27 22:00:00|2851|2777|2887|2879.5|3021|2893|2823|2777|7920421
1601330400000|2020-09-28 22:00:00|2934|2864.5|2837|2831|2934|2906.5|2830.5|2830|6325071
1601416800000|2020-09-29 22:00:00|2858.5|2804|2938|2933.5|2974|2973.5|2809|2804|10513406
1601503200000|2020-09-30 22:00:00|2981.5|2917|2845|2839.5|2981.5|2971|2831.5|2830.5|12346078
1601589600000|2020-10-01 22:00:00|2953|2797|2825|2819.5|2953|2843|2776.5|2776|9833034
1601848800000|2020-10-04 22:00:00|2923|2804.5|2883.5|2879|2923|2912|2849|2804.5|6491521
1601935200000|2020-10-05 22:00:00|4522|2864.5|2959|2952|4522|2990.5|2881|2864.5|6670736
1602021600000|2020-10-06 22:00:00|3077|2915.5|2919|2912.5|3077|2958|2891|2890.5|7965236
1602108000000|2020-10-07 22:00:00|2990.5|2898|2981.5|2952|2990.5|2987.5|2913.5|2898|17139878
1602194400000|2020-10-08 22:00:00|2989|2937.5|2997.5|2985|3019|3010.5|2962.5|2937.5|7042315
1602453600000|2020-10-11 22:00:00|3020|2696.5|2972.5|2966.5|3020|3015.5|2958|2696.5|5348621
1602540000000|2020-10-12 22:00:00|3069.5|2951|2914.5|2910|3069.5|2974|2900.5|2894|6913299
1602626400000|2020-10-13 22:00:00|2944.5|2894|2919.5|2913|2944.5|2925.5|2890.5|2888.5|5818801
1602712800000|2020-10-14 22:00:00|2934|2833|2984.5|2816.5|2984.5|2867.5|2798|2797.5|8423369
1602799200000|2020-10-15 22:00:00|2875|2800|2848.5|2843|2875|2856.5|2791.5|2791|7138699
1603058400000|2020-10-18 22:00:00|2868|2816|2836|2834.5|2873.5|2872.5|2801|2800.5|2421568
1603144800000|2020-10-19 22:00:00|2854|2782.5|2817|2810.5|2854|2843|2779|2778.5|5109792
1603231200000|2020-10-20 22:00:00|4522|2779|2778.5|2771.5|4522|2845.5|2772.5|2754|5743027
1603317600000|2020-10-21 22:00:00|2795|2747.5|2767|2758.5|2795|2766.5|2711.5|2704|8303073
1603404000000|2020-10-22 22:00:00|4100|2765|2806.5|2799|4100|2839.5|2761.5|2760|6997324
1603666800000|2020-10-25 23:00:00|2936.5|2664|2711|2707|2936.5|2781.5|2706.5|2664|6903124
1603753200000|2020-10-26 23:00:00|2941|2538.5|2628.5|2622.5|2941|2715|2600.5|2538.5|10979824
1603839600000|2020-10-27 23:00:00|2556|2552.5|2519|2510.5|2556|2553|2467|2466.5|14306066
1603926000000|2020-10-28 23:00:00|2566.5|2379|2514|2509|2572|2570.5|2452|2379|8565207
1604012400000|2020-10-29 23:00:00|2504.5|2500|2589.5|2579|2615|2613.5|2483.5|2482|3123726
1604271600000|2020-11-01 23:00:00|2609.5|2593.5|2712.5|2707|2719|2718.5|2569|2568.5|9370001
1604358000000|2020-11-02 23:00:00|2775|2770.5|2769.5|2764|2809|2808.5|2748.5|2746.5|10702966
1604444400000|2020-11-03 23:00:00|2707.5|2699.5|2787|2778.5|2799.5|2799|2679.5|2678|7475064
1604530800000|2020-11-04 23:00:00|2807|2802|2744.5|2739.5|2807|2806.5|2738|2737.5|6912783
1604617200000|2020-11-05 23:00:00|2792.5|2724.5|2770.5|2764.5|2798|2797|2712|2711.5|7411518
1604876400000|2020-11-08 23:00:00|2874.5|2749|3172.5|3166|3190|3189|2771.5|2749|28050649
1604962800000|2020-11-09 23:00:00|3197.5|3192.5|3307.5|3301|3317|3316.5|3146.5|3145|20706236
1605049200000|2020-11-10 23:00:00|3339.5|3334.5|3259|3257.5|3362.5|3362|3228|3227|11428808
1605135600000|2020-11-11 23:00:00|3176.5|3169.5|3234|3222.5|3255|3254.5|3166.5|3166|9208030
1605222000000|2020-11-12 23:00:00|3310|3148.5|3272.5|3271|3310|3274|3170|3148.5|7813749
1605481200000|2020-11-15 23:00:00|3334|3252|3435|3427|3466|3465.5|3295.5|3252|14048319
1605567600000|2020-11-16 23:00:00|3461|3402|3476.5|3468|3478|3477.5|3362.5|3362|7794588
1605654000000|2020-11-17 23:00:00|3457.5|3456|3496.5|3490|3506.5|3506|3412|3411.5|8525058
1605740400000|2020-11-18 23:00:00|3511.5|3387|3489|3380.5|3511.5|3431.5|3377|3376.5|7422384
1605826800000|2020-11-19 23:00:00|3456|3381.5|3451|3445.5|3481.5|3481|3426|3381.5|8744453
1606086000000|2020-11-22 23:00:00|3516.5|3511|3629.5|3623|3630|3628|3514.5|3511|10259435
1606172400000|2020-11-23 23:00:00|3690.5|3605.5|3799|3795|3809.5|3808.5|3687|3605.5|14642484
1606258800000|2020-11-24 23:00:00|3851|3828.5|3770.5|3765|3872|3871|3703|3702.5|8997710
1606345200000|2020-11-25 23:00:00|3791.5|3722|3818|3717.5|3818|3764|3717.5|3715.5|4904302
1606431600000|2020-11-26 23:00:00|3762.5|3687.5|3789.5|3784|3790|3789.5|3664.5|3636|5786945
1606690800000|2020-11-29 23:00:00|3808.5|3715.5|3624.5|3613|3808.5|3735|3616|3610.5|10061592
1606777200000|2020-11-30 23:00:00|3527|3521|3646|3641.5|3690|3689.5|3523.5|3521|8854560
1606863600000|2020-12-01 23:00:00|3666|3554.5|3675|3668.5|3679|3678.5|3556.5|3554.5|8327408
1606950000000|2020-12-02 23:00:00|3644|3642|3645.5|3639.5|3650|3649.5|3580|3579.5|6979237
1607036400000|2020-12-03 23:00:00|3669.5|3620|3766|3760.5|3774.5|3774|3668.5|3620|8650761
1607295600000|2020-12-06 23:00:00|4522|2950|3716.5|3714.5|4522|3762.5|3677.5|2950|5323695
1607382000000|2020-12-07 23:00:00|3739|3653|3701|3695.5|3739|3716.5|3655.5|3653|5278204
1607468400000|2020-12-08 23:00:00|3772.5|3675.5|3702.5|3696|3794.5|3794|3690.5|3675.5|6896205
1607554800000|2020-12-09 23:00:00|3710|3701|3789.5|3777|3799.5|3798.5|3679.5|3679|7609950
1607641200000|2020-12-10 23:00:00|3809.5|3733|3711.5|3706|3809.5|3777|3663|3662|6596976
1607900400000|2020-12-13 23:00:00|3775|3687|3652.5|3651|3784|3783.5|3637.5|3637|4383991
1607986800000|2020-12-14 23:00:00|3646.5|3645|3655|3653.5|3706.5|3705.5|3624.5|3624|3746911
1608073200000|2020-12-15 23:00:00|3713|3634|3648.5|3642|3715|3714|3613|3612.5|9895170
1608159600000|2020-12-16 23:00:00|3693.5|3620.5|3637|3626|3693.5|3668|3594.5|3594|8798050
1608246000000|2020-12-17 23:00:00|3652|3579.5|3600|3594.5|3652|3645|3577|3576.5|9779639
1608505200000|2020-12-20 23:00:00|3438|3421|3469.5|3463.5|3492|3491|3384.5|3384|12981238
1608591600000|2020-12-21 23:00:00|3474|3472|3503.5|3497|3528|3527|3468.5|3468|5132476
1608678000000|2020-12-22 23:00:00|3524|3448.5|3632.5|3571.5|3680.5|3598.5|3476.5|3448.5|3712858
1608764400000|2020-12-23 23:00:00|3616.5|3568|3596|3594.5|3624.5|3624|3587.5|3568|782298
1609110000000|2020-12-27 23:00:00|3634|3567|3630|3484|3634|3622|3573|3484|2131772
1609196400000|2020-12-28 23:00:00|3583|3579|3576|3574.5|3616.5|3615.5|3555.5|3554|3608723
1609282800000|2020-12-29 23:00:00|3574|3572|3551|3521.5|3594|3593.5|3549.5|3521.5|6934775
1609369200000|2020-12-30 23:00:00|3542.5|3533|3532.5|3530|3558.5|3558|3517|3516|3807930
1609714800000|2021-01-03 23:00:00|3493|3489.5|3454|3452.5|3574|3573|3430.5|3430|5227629
1609801200000|2021-01-04 23:00:00|3470|3465|3547|3545.5|3549|3548.5|3433.5|3433|5363979
1609887600000|2021-01-05 23:00:00|3615|3606|3717|3715.5|3734.5|3734|3576|3575|11528993
1609974000000|2021-01-06 23:00:00|3748.5|3741.5|3765.5|3764.5|3773|3772.5|3684|3683|8344978
1610060400000|2021-01-07 23:00:00|3778|3777|3735.5|3734.5|3789.5|3788|3717.5|3717|4458163
1610319600000|2021-01-10 23:00:00|3722|3720|3699.5|3698.5|3725|3722.5|3649|3648.5|5060423
1610406000000|2021-01-11 23:00:00|3729|3720.5|3704|3702.5|3757|3755.5|3695.5|3695|4492151
1610492400000|2021-01-12 23:00:00|3737|3735.5|3744|3742.5|3792|3791|3718.5|3718|6647220
1610578800000|2021-01-13 23:00:00|3740|3729.5|3781.5|3780|3789|3788.5|3724|3723|6587564
1610665200000|2021-01-14 23:00:00|3765|3764|3695.5|3693|3788|3786|3644|3642.5|8694932
1610924400000|2021-01-17 23:00:00|3649.5|3645.5|3698|3697|3708.5|3707.5|3631.5|3630|3351349
1611010800000|2021-01-18 23:00:00|3709.5|3705.5|3717.5|3716.5|3738|3737.5|3687|3686|3617044
1611097200000|2021-01-19 23:00:00|3715|3713.5|3734.5|3733.5|3748.5|3748|3695.5|3695|3840881
1611183600000|2021-01-20 23:00:00|3760|3755|3648|3647|3763|3761|3636|3635|5057755
1611270000000|2021-01-21 23:00:00|3613|3603.5|3618|3617|3637.5|3636.5|3550.5|3550|5650279
1611529200000|2021-01-24 23:00:00|3642|3641.5|3530|3529|3653.5|3652|3510.5|3510|5262255
1611615600000|2021-01-25 23:00:00|3534|3533.5|3607|3605.5|3645|3644.5|3525|3523|4898070
1611702000000|2021-01-26 23:00:00|3576|3572|3605|3603.5|3612|3611.5|3501|3500.5|3141338
1611788400000|2021-01-27 23:00:00|3519.5|3513|3583|3581.5|3620|3619.5|3498.5|3497.5|5137822
1611874800000|2021-01-28 23:00:00|3544|3541|3497|3480|3598|3597|3496|3480|5139885
1612134000000|2021-01-31 23:00:00|3513.5|3510|3458|3457|3528|3514|3445.5|3445|5960662
1612220400000|2021-02-01 23:00:00|3500.5|3500|3486.5|3485.5|3515.5|3515|3450.5|3450|6158741
1612306800000|2021-02-02 23:00:00|3522|3521|3508.5|3508|3534|3533|3451.5|3451|6694714
1612393200000|2021-02-03 23:00:00|3530|3522|3487.5|3486.5|3582.5|3581.5|3464.5|3464|5473144
1612479600000|2021-02-04 23:00:00|3503|3502|3491.5|3490|3558|3557.5|3472|3471|6336233
1612738800000|2021-02-07 23:00:00|3549|3536|3541|3540|3565|3564.5|3498|3497.5|6518613
1612825200000|2021-02-08 23:00:00|3607|3600.5|3444|3443|3619|3616|3429|3428.5|7627007
1612911600000|2021-02-09 23:00:00|3476.5|3476|3477.5|3476|3489.5|3489|3391.5|3391|5714762
1612998000000|2021-02-10 23:00:00|3477|3476.5|3468|3467|3489.5|3487.5|3420.5|3420|5141594
1613084400000|2021-02-11 23:00:00|3454|3453|3496.5|3496|3506|3505.5|3414|3413|4584682
1613343600000|2021-02-14 23:00:00|3559.5|3551.5|3654|3651|3654|3653.5|3518.5|3517|6943228
1613430000000|2021-02-15 23:00:00|3690|3685|3637|3636|3729.5|3729|3603.5|3603|6032570
1613516400000|2021-02-16 23:00:00|3653|3652|3694.5|3694|3743|3742|3648|3647|6751554
1613602800000|2021-02-17 23:00:00|3738.5|3730|3663|3661.5|3780|3779.5|3658|3657.5|4865616
1613689200000|2021-02-18 23:00:00|3616|3604|3690|3689|3704.5|3704|3604|3600|5326904
1613948400000|2021-02-21 23:00:00|3705.5|3705|3759.5|3758.5|3799|3798.5|3672.5|3671.5|5965375
1614034800000|2021-02-22 23:00:00|3802|3795.5|3827|3826|3880|3879.5|3771|3770|8612672
1614121200000|2021-02-23 23:00:00|3855.5|3855|3896.5|3895|3909.5|3909|3806.5|3806|5334810
1614207600000|2021-02-24 23:00:00|3919.5|3916|3960|3959|3997.5|3997|3905|3902.5|7720519
1614294000000|2021-02-25 23:00:00|3891.5|3878.5|3831.5|3830|3898|3897.5|3805|3804|6097841
1614553200000|2021-02-28 23:00:00|3898|3896.5|3890.5|3889.5|3908.5|3907.5|3854|3853|2717572
1614639600000|2021-03-01 23:00:00|3834|3824|3899|3898.5|3913.5|3912.5|3818|3816|3856059
1614726000000|2021-03-02 23:00:00|3919|3915|3925.5|3924.5|3962|3961|3888|3887.5|3836965
1614812400000|2021-03-03 23:00:00|3922.5|3920|4050|4049|4060|4059|3899.5|3899|6773330
1614898800000|2021-03-04 23:00:00|4055|4054|4107.5|4105.5|4160|4159.5|4035|4034.5|7887899
1615158000000|2021-03-07 23:00:00|4154.5|4150|4083|4082|4175|4173.5|4036|4035|3280024
1615244400000|2021-03-08 23:00:00|4100|4099.5|4070.5|4070|4140|4139.5|4009|4008.5|4809423
1615330800000|2021-03-09 23:00:00|4057.5|4056|4124|4123.5|4144|4143|4031|4027.5|4073134
1615417200000|2021-03-10 23:00:00|4155|4154.5|4161.5|4160.5|4175|4174.5|4092.5|4090.5|1080509
1615503600000|2021-03-11 23:00:00|4150|4149|4202|4201|4205|4204.5|4147|4146|3674107
1615762800000|2021-03-14 23:00:00|4200|4199.5|4131.5|4130.5|4219|4218|4104.5|4104|3550319
1615849200000|2021-03-15 23:00:00|4123|4122|4081|4079.5|4133.5|4130.5|4033.5|4033|5326624
1615935600000|2021-03-16 23:00:00|4010|4007|4070.5|4070|4086|4085.5|4010|4005|3919736
1616022000000|2021-03-17 23:00:00|4080|4077|4050|4049|4094|4092.5|4019|4018.5|4338829
1616108400000|2021-03-18 23:00:00|3967|3953|4040|4039|4048|4047.5|3954|3950|7650427
1616367600000|2021-03-21 23:00:00|4000|3999|3985.5|3984.5|4010.5|4009.5|3969|3968.5|2650699
1616454000000|2021-03-22 23:00:00|3952.5|3950|3948|3947|3958|3956|3886.5|3886|2945635
1616540400000|2021-03-23 23:00:00|3913|3905|3995|3994.5|4000.5|4000|3893.5|3892|3256784
1616626800000|2021-03-24 23:00:00|3937.5|3937|3868|3867|3940|3937|3802.5|3801.5|3856140
1616713200000|2021-03-25 23:00:00|3903.5|3900|3923|3922.5|3941.5|3940.5|3883.5|3883|1753640
1616972400000|2021-03-28 23:00:00|3932.5|3928|3969|3968|3974|3973|3904|3902.5|3035542
1617055200000|2021-03-29 22:00:00|3997|3994|4017|4015.5|4045|4041.5|3985.5|3984.5|4187524
1617141600000|2021-03-30 22:00:00|4010|4003|3976.5|3974|4020|4018.5|3954.5|3954|3888175
1617228000000|2021-03-31 22:00:00|3978|3977.5|3915|3914|3982.5|3980|3911|3910|3443304
1617660000000|2021-04-05 22:00:00|3904.5|3886.5|3885|3884.5|3932|3931.5|3881|3880.5|2031455
1617746400000|2021-04-06 22:00:00|3882|3881.5|3901.5|3900|3941.5|3941|3871|3870|2577382
1617832800000|2021-04-07 22:00:00|3898.5|3898|3820|3819|3911|3910.5|3792.5|3792|4286168
1617919200000|2021-04-08 22:00:00|3824|3823|3786|3785.5|3840|3839.5|3767.5|3767|4137459
1618178400000|2021-04-11 22:00:00|3780.5|3780|3768.5|3768|3799.5|3799|3749.5|3749|3279066
1618264800000|2021-04-12 22:00:00|3801.5|3801|3791|3790.5|3808.5|3805.5|3765.5|3765|2619053
1618351200000|2021-04-13 22:00:00|3801.5|3801|3829.5|3829|3830.5|3830|3771.5|3771|3262105
1618437600000|2021-04-14 22:00:00|3843|3842|3807.5|3806.5|3848|3846.5|3789.5|3789|3179664
1618524000000|2021-04-15 22:00:00|3799.5|3799|3799.5|3798.5|3818.5|3816.5|3778|3777|3491001
1618783200000|2021-04-18 22:00:00|3789|3788|3809|3808|3825.5|3825|3773.5|3773|2155606
1618869600000|2021-04-19 22:00:00|3810|3809.5|3678.5|3677.5|3820.5|3820|3676.5|3676|3878249
1618956000000|2021-04-20 22:00:00|3710.5|3710|3699.5|3698.5|3770.5|3769.5|3680.5|3680|5568767
1619042400000|2021-04-21 22:00:00|3700|3692|3692|3690.5|3700|3695.5|3642.5|3641.5|3622469
1619128800000|2021-04-22 22:00:00|3677.5|3672|3678|3677|3691|3690.5|3653.5|3653|2396615
1619388000000|2021-04-25 22:00:00|3673|3671|3686|3685|3704|3703.5|3637|3636|2704936
1619474400000|2021-04-26 22:00:00|3697.5|3695|3677|3676.5|3708|3707.5|3666.5|3666|3189283
1619560800000|2021-04-27 22:00:00|3707|3706.5|3763|3761.5|3772|3771.5|3692.5|3692|2065848
1619647200000|2021-04-28 22:00:00|3827.5|3825|3709.5|3708.5|3831|3830|3704|3703.5|4435552
1619733600000|2021-04-29 22:00:00|3727.5|3725|3677|3675.5|3749.5|3749|3651|3650.5|4008092
1619992800000|2021-05-02 22:00:00|3710.5|3710|3723.5|3722.5|3727.5|3727|3679.5|3679|2759954
1620079200000|2021-05-03 22:00:00|3747|3741.5|3767.5|3766.5|3846.5|3846|3735.5|3734.5|5432137
1620165600000|2021-05-04 22:00:00|3801.5|3800.5|3898|3897.5|3908|3907.5|3801.5|3800|5330823
1620252000000|2021-05-05 22:00:00|3909|3905|3907|3906|3942.5|3942|3872|3871|3457081
1620338400000|2021-05-06 22:00:00|3953|3951|3896|3895|3954.5|3952.5|3858.5|3857.5|3440391
1620597600000|2021-05-09 22:00:00|3955|3954|3927.5|3927|3955|3954|3899.5|3899|2819687
1620684000000|2021-05-10 22:00:00|3892.5|3892|3837|3836.5|3912.5|3911.5|3830.5|3830|3986321
1620770400000|2021-05-11 22:00:00|3831|3829|3941.5|3940.5|3956|3955|3807.5|3806.5|3713411
1620856800000|2021-05-12 22:00:00|3863.5|3863|3886|3885|3908|3907|3782|3781|4129398
1620943200000|2021-05-13 22:00:00|3893|3892|3974|3973|3978.5|3978|3875|3873.5|3566188
1621202400000|2021-05-16 22:00:00|3987|3986|3982.5|3981.5|3990|3988.5|3913|3912|2540465
1621288800000|2021-05-17 22:00:00|4008|4005.5|3973|3972|4024|4023.5|3963.5|3963|3719489
1621375200000|2021-05-18 22:00:00|3909.5|3900.5|3840.5|3839.5|3917|3916|3800.5|3799.5|5067123
1621461600000|2021-05-19 22:00:00|3850|3844.5|3836|3835|3857.5|3856|3798|3797.5|2643167
1621548000000|2021-05-20 22:00:00|3863.5|3860.5|3896|3895|3901.5|3901|3845.5|3844.5|3020063
1621807200000|2021-05-23 22:00:00|3903|3898.5|3901|3900.5|3906.5|3905|3864.5|3863.5|1275292
1621893600000|2021-05-24 22:00:00|3922|3921.5|3834|3833|3925|3922.5|3830.5|3829.5|2349273
1621980000000|2021-05-25 22:00:00|3832|3830|3848.5|3847.5|3854|3853.5|3806.5|3806|2311798
1622066400000|2021-05-26 22:00:00|3830|3821|3810.5|3809.5|3839.5|3839|3804.5|3804|3190349
1622152800000|2021-05-27 22:00:00|3830.5|3830|3810.5|3809.5|3832|3830|3791.5|3791|2286109
1622412000000|2021-05-30 22:00:00|3820|3819|3783.5|3782.5|3820|3819|3781.5|3781|1653449
1622498400000|2021-05-31 22:00:00|3819|3818.5|3879.5|3878.5|3901.5|3901|3814.5|3810|3571504
1622584800000|2021-06-01 22:00:00|3916|3915.5|3968|3967.5|3969|3968.5|3907|3905|3660787
1622671200000|2021-06-02 22:00:00|3979|3978.5|3999|3997.5|4009|4008|3944.5|3944|2428737
1622757600000|2021-06-03 22:00:00|3998.5|3998|3968.5|3967|4004|4001.5|3956.5|3956|2211165
1623016800000|2021-06-06 22:00:00|3964|3961.5|3953.5|3952.5|3976|3975|3907|3906|2734868
1623103200000|2021-06-07 22:00:00|3957|3955|3974|3973|3976.5|3975.5|3904.5|3904|2141862
1623189600000|2021-06-08 22:00:00|3973.5|3972|4001.5|4000.5|4001.5|4001|3934|3933|3068897
1623276000000|2021-06-09 22:00:00|3996|3995|3975.5|3974.5|4024.5|4023.5|3951|3950.5|2469927
1623362400000|2021-06-10 22:00:00|3977|3976|4032|4031|4032.5|4032|3965|3964|2491682
1623621600000|2021-06-13 22:00:00|4040|4039.5|4091.5|4090|4115|4114.5|4029.5|4028.5|4701316
1623708000000|2021-06-14 22:00:00|4069.5|4068|4084.5|4083.5|4088|4087.5|4035.5|4035|2803364
1623794400000|2021-06-15 22:00:00|4101|4096|4100.5|4100|4123|4122|4077.5|4076|2614291
1623880800000|2021-06-16 22:00:00|4087|4086.5|4069.5|4068.5|4147|4146|4066.5|4066|2994578
1623967200000|2021-06-17 22:00:00|4065.5|4065|3956.5|3955|4070|4067.5|3924|3923|7811051
1624226400000|2021-06-20 22:00:00|3925|3924|3997.5|3996|4037|4036|3886.5|3885.5|3396349
1624312800000|2021-06-21 22:00:00|4031|4026|4020|4019|4055|4054|3994|3993|2129766
1624399200000|2021-06-22 22:00:00|4031.5|4030|4005|4003.5|4072.5|4071.5|4002.5|4002|3038187
1624485600000|2021-06-23 22:00:00|3955|3952|4034.5|4033.5|4036|4035|3949|3946|4418132
1624572000000|2021-06-24 22:00:00|4023|4022|3992.5|3991|4032.5|4031.5|3975.5|3975|2553718
1624831200000|2021-06-27 22:00:00|3983|3982|3874.5|3873.5|3983|3982|3873|3872.5|3994209
1624917600000|2021-06-28 22:00:00|3876.5|3876|3868.5|3867.5|3912|3910.5|3854.5|3854|2936288
1625004000000|2021-06-29 22:00:00|3841|3840.5|3828.5|3827.5|3864|3863.5|3793.5|3793|4451876
1625090400000|2021-06-30 22:00:00|3830.5|3830|3880|3878.5|3906|3905.5|3830.5|3830|3538377
1625176800000|2021-07-01 22:00:00|3890.5|3890|3861|3860.5|3916|3915.5|3844|3843.5|2210589
1625436000000|2021-07-04 22:00:00|3861|3860|3875.5|3874.5|3885|3884.5|3833.5|3832.5|1346223
1625522400000|2021-07-05 22:00:00|3887|3885|3781.5|3780|3916|3915|3774|3773|3839159
1625608800000|2021-07-06 22:00:00|3803|3802|3747.5|3746.5|3830|3828|3716|3715.5|6463827
1625695200000|2021-07-07 22:00:00|3725|3724.5|3707|3706|3740|3738.5|3648.5|3647.5|5867051
1625781600000|2021-07-08 22:00:00|3683.5|3683|3729.5|3728.5|3745.5|3745|3662|3660.5|3364130
1626040800000|2021-07-11 22:00:00|3739|3736|3757.5|3756.5|3769.5|3768.5|3681|3680|2363167
1626127200000|2021-07-12 22:00:00|3748.5|3748|3708|3707|3758|3757|3692|3691|2610046
1626213600000|2021-07-13 22:00:00|3711.5|3706.5|3720|3719|3763.5|3762.5|3698|3697|2069406
1626300000000|2021-07-14 22:00:00|3663|3660|3670|3669|3670.5|3669.5|3606|3603|4775515
1626386400000|2021-07-15 22:00:00|3660|3659.5|3620.5|3619|3689.5|3688.5|3589|3588.5|4836323
1626645600000|2021-07-18 22:00:00|3586.5|3582|3487|3486.5|3605.5|3604.5|3461.5|3460.5|7294803
1626732000000|2021-07-19 22:00:00|3512|3510.5|3490|3489|3545|3544|3427|3426|5897279
1626818400000|2021-07-20 22:00:00|3511|3510|3587.5|3586|3596|3595.5|3482.5|3481|4726449
1626904800000|2021-07-21 22:00:00|3600|3597|3563.5|3562.5|3615.5|3614.5|3552|3551.5|2808686
1626991200000|2021-07-22 22:00:00|3586.5|3586|3564|3562.5|3613|3611|3559.5|3558.5|2440754
1627250400000|2021-07-25 22:00:00|3552.5|3552|3649|3648|3669|3668|3531|3530.5|2482738
1627336800000|2021-07-26 22:00:00|3662|3661|3649|3647.5|3669.5|3669|3621.5|3621|2831774
1627423200000|2021-07-27 22:00:00|3662|3660|3683|3682|3684|3683.5|3633|3632|2405398
1627509600000|2021-07-28 22:00:00|3708|3705.5|3764.5|3763|3794.5|3793.5|3707.5|3701|4238251
1627596000000|2021-07-29 22:00:00|3739.5|3734|3676|3675|3757|3755|3658.5|3658|3967039
1627855200000|2021-08-01 22:00:00|3699.5|3698|3677|3675|3735|3734.5|3670|3669.5|2783565
1627941600000|2021-08-02 22:00:00|3687|3686.5|3773|3772|3784.5|3784|3687|3685|4632525
1628028000000|2021-08-03 22:00:00|3787.5|3785|3772|3771|3790|3789.5|3719|3718.5|3029806
1628114400000|2021-08-04 22:00:00|3718.5|3717.5|3778.5|3777|3789|3788|3716|3713|2167580
1628200800000|2021-08-05 22:00:00|3750|3745|3801|3800|3803.5|3803|3742|3741|2773514
1628460000000|2021-08-08 22:00:00|3781.5|3780.5|3787.5|3787|3795|3793.5|3743.5|3743|2403680
1628546400000|2021-08-09 22:00:00|3775|3774.5|3771.5|3771|3798|3797|3753|3752|2379907
1628632800000|2021-08-10 22:00:00|3769|3766|3820.5|3819.5|3830|3829|3767|3764.5|2139203
1628719200000|2021-08-11 22:00:00|3816|3815.5|3840|3839.5|3865.5|3864.5|3816|3812|1804516
1628805600000|2021-08-12 22:00:00|3825|3824.5|3810|3809.5|3837|3836|3796|3795.5|1839196
1629064800000|2021-08-15 22:00:00|3784|3776.5|3768|3767|3787.5|3787|3737|3736|2415095
1629151200000|2021-08-16 22:00:00|3753.5|3750|3788.5|3788|3805|3804|3737.5|3737|2258966
1629237600000|2021-08-17 22:00:00|3771.5|3770.5|3774|3772.5|3780|3778.5|3738.5|3738|1673110
1629324000000|2021-08-18 22:00:00|3670|3660.5|3629.5|3628.5|3683|3681.5|3615|3613.5|6448264
1629410400000|2021-08-19 22:00:00|3644.5|3641|3636|3635.5|3648|3647|3618|3617.5|3413301
1629669600000|2021-08-22 22:00:00|3689.5|3684.5|3711|3710|3720|3719.5|3654.5|3653|2804849
1629756000000|2021-08-23 22:00:00|3721|3720|3722|3721|3736.5|3735.5|3701|3700|2312985
1629842400000|2021-08-24 22:00:00|3727|3723.5|3735|3733.5|3736.5|3736|3701.5|3701|1503754
1629928800000|2021-08-25 22:00:00|3733|3724.5|3731|3729.5|3755|3754|3707|3706|1557808
1630015200000|2021-08-26 22:00:00|3735.5|3735|3770.5|3769.5|3774|3773|3717.5|3717|1724445
1630274400000|2021-08-29 22:00:00|3784|3781|3778|3777|3796|3795.5|3761.5|3761|1231194
1630360800000|2021-08-30 22:00:00|3768|3766.5|3729|3728|3770|3769|3706.5|3705.5|4498983
1630447200000|2021-08-31 22:00:00|3771|3770.5|3710|3709|3799|3798.5|3707|3706.5|2621922
1630533600000|2021-09-01 22:00:00|3709.5|3708|3770|3769|3778|3777.5|3699|3698|1885082
1630620000000|2021-09-02 22:00:00|3760|3758.5|3729|3728|3789|3788.5|3718|3716.5|2417636
1630879200000|2021-09-05 22:00:00|3726.5|3726|3774|3773|3792.5|3792|3716|3714|1688778
1630965600000|2021-09-06 22:00:00|3766.5|3766|3761|3760|3787|3786|3737|3736|0
1631052000000|2021-09-07 22:00:00|3746|3744|3729|3728|3764|3763.5|3701|3700.5|821101
1631138400000|2021-09-08 22:00:00|3700|3690|3685.5|3684.5|3713|3712.5|3669|3668|955418
1631224800000|2021-09-09 22:00:00|3694|3690.5|3654.5|3653|3717|3716.5|3651|3650.5|11692
1631484000000|2021-09-12 22:00:00|3690|3685|3776|3775|3779|3778|3683.5|3682|4154569
1631570400000|2021-09-13 22:00:00|3779|3775.5|3791.5|3790.5|3844|3843.5|3759|3758|0
1631656800000|2021-09-14 22:00:00|3785|3784.5|3870.5|3869.5|3885|3884.5|3784|3782.5|555862
1631743200000|2021-09-15 22:00:00|3891|3890|3878|3877|3939|3938.5|3868.5|3865.5|0
1631829600000|2021-09-16 22:00:00|3910.5|3910|3823.5|3822.5|3925|3923.5|3817|3816|1089840
1632088800000|2021-09-19 22:00:00|3795|3791.5|3787|3785.5|3806.5|3805|3734|3733|4882036
1632175200000|2021-09-20 22:00:00|3758|3753.5|3800|3799|3844|3843|3755.5|3753.5|1113570
1632261600000|2021-09-21 22:00:00|3862|3857|3910|3909|3938.5|3938|3854|3852|0
1632348000000|2021-09-22 22:00:00|3940|3939|3967|3966|3971|3970.5|3914|3913|0
1632434400000|2021-09-23 22:00:00|3965|3964|3974.5|3973.5|3986|3985.5|3931|3930.5|0
1632693600000|2021-09-26 22:00:00|3990.5|3989|4117|4115.5|4120|4119.5|3978.5|3977.5|8869414
1632780000000|2021-09-27 22:00:00|4155|4150|4166|4164.5|4200|4199.5|4128|4127.5|272213
1632866400000|2021-09-28 22:00:00|4077.5|4040|4108.5|4107.5|4150|4149|4050|4035.5|0
1632952800000|2021-09-29 22:00:00|4124.5|4120|4151.5|4150.5|4187|4186.5|4088|4087.5|0
1633039200000|2021-09-30 22:00:00|4069.5|4062.5|4111|4110|4140|4139|4056.5|4051.5|0
1633298400000|2021-10-03 22:00:00|4159|4157.5|4215.5|4214|4243|4242.5|4120|4118|5607898
1633384800000|2021-10-04 22:00:00|4200|4196.5|4336.5|4335.5|4343|4342.5|4182.5|4181|4821970
1633471200000|2021-10-05 22:00:00|4325|4320.5|4271|4269.5|4325|4320.5|4232|4231.5|0
1633557600000|2021-10-06 22:00:00|4287|4281|4273|4272|4305|4303|4188.5|4187.5|0
1633644000000|2021-10-07 22:00:00|4315|4312|4344.5|4343.5|4362|4361|4285|4284.5|0
1633903200000|2021-10-10 22:00:00|4384.5|4380|4421|4420|4429.5|4429|4367.5|4364.5|5119144
1633989600000|2021-10-11 22:00:00|4379.5|4376.5|4370.5|4369.5|4413|4411.5|4354.5|4353.5|0
1634076000000|2021-10-12 22:00:00|4356.5|4350.5|4333|4332|4376|4372.5|4275|4274.5|0
1634162400000|2021-10-13 22:00:00|4373.5|4370.5|4379|4377.5|4404|4402.5|4340|4339|0
1634248800000|2021-10-14 22:00:00|4409|4408.5|4444|4442.5|4461.5|4461|4398.5|4395|28599
1634508000000|2021-10-17 22:00:00|4452|4451.5|4468.5|4467.5|4495|4494.5|4440.5|4440|3573218
1634594400000|2021-10-18 22:00:00|4456.5|4454.5|4478.5|4477.5|4510.5|4509.5|4436|4435|0
1634680800000|2021-10-19 22:00:00|4464|4460.5|4489|4488|4516|4515.5|4443|4442.5|0
1634767200000|2021-10-20 22:00:00|4475|4474.5|4419|4417.5|4485|4484|4410.5|4410|1623321
1634853600000|2021-10-21 22:00:00|4410|4400|4379.5|4378.5|4445|4444.5|4363.5|4363|205041
1635112800000|2021-10-24 22:00:00|4400|4396.5|4404|4403|4432|4431.5|4380.5|4380|2472717
1635199200000|2021-10-25 22:00:00|4402.5|4401|4378|4377.5|4425.5|4424.5|4364.5|4363.5|2663304
1635285600000|2021-10-26 22:00:00|4369.5|4369|4358|4357|4384|4383.5|4323.5|4322.5|0
1635372000000|2021-10-27 22:00:00|4370|4364|4314|4312.5|4380|4379|4284|4282.5|848240
1635458400000|2021-10-28 22:00:00|4348|4345.5|4337.5|4336|4391.5|4391|4312|4311|365902
1635721200000|2021-10-31 23:00:00|4323.5|4320|4366|4365|4393|4392|4323.5|4316.5|3419664
1635807600000|2021-11-01 23:00:00|4326.5|4315|4358|4357.5|4368.5|4368|4299|4298.5|256668
1635894000000|2021-11-02 23:00:00|4329.5|4318.5|4293|4291.5|4346.5|4345|4263|4262.5|514517
1635980400000|2021-11-03 23:00:00|4276.5|4274|4321|4320|4373.5|4373|4269.5|4268|0
1636066800000|2021-11-04 23:00:00|4295|4281.5|4335.5|4334|4377|4376|4284|4280|0
1636326000000|2021-11-07 23:00:00|4349.5|4346.5|4364|4363|4403.5|4402.5|4333.5|4332.5|3676405
1636412400000|2021-11-08 23:00:00|4337.5|4336|4356.5|4355.5|4405.5|4404.5|4325.5|4324.5|3587299
1636498800000|2021-11-09 23:00:00|4374.5|4373.5|4389.5|4388.5|4448|4447.5|4371.5|4371|4735938
1636585200000|2021-11-10 23:00:00|4356|4350|4396|4394.5|4413|4412|4341.5|4340.5|3285891
1636671600000|2021-11-11 23:00:00|4375|4370.5|4322|4321|4393.5|4390.5|4320.5|4319.5|3848579
1636930800000|2021-11-14 23:00:00|4332|4325.5|4369|4368|4386|4385.5|4318|4316.5|3108877
1637017200000|2021-11-15 23:00:00|4383.5|4382.5|4396|4395|4458|4457.5|4373|4372.5|4001118
1637103600000|2021-11-16 23:00:00|4383.5|4381.5|4365|4364|4403|4401.5|4342.5|4342|3441491
1637190000000|2021-11-17 23:00:00|4313.5|4310|4297|4296|4320|4319|4278|4277.5|3791435
1637276400000|2021-11-18 23:00:00|4349.5|4345|4193|4192.5|4368|4367|4173|4172|9769147
1637535600000|2021-11-21 23:00:00|4195|4194|4251|4250|4262.5|4261.5|4181.5|4181|4312152
1637622000000|2021-11-22 23:00:00|4229|4224|4305.5|4305|4335.5|4334.5|4213|4212|4821581
1637708400000|2021-11-23 23:00:00|4303|4302.5|4323|4322|4364|4363.5|4285|4284|4157655
1637794800000|2021-11-24 23:00:00|4335|4323|4307.5|4306.5|4335|4328|4281.5|4281|2354094
1637881200000|2021-11-25 23:00:00|4119.5|4109.5|4042.5|4039.5|4139|4138|4011.5|4010|11643987
1638140400000|2021-11-28 23:00:00|4140.5|4136|4133.5|4132.5|4212|4211.5|4101.5|4100.5|6783212
1638226800000|2021-11-29 23:00:00|4019.5|4010.5|4081|4079.5|4104|4103.5|4009|4008.5|6717801
1638313200000|2021-11-30 23:00:00|4117.5|4112|4205.5|4204|4221.5|4220.5|4114|4111|5212108
1638399600000|2021-12-01 23:00:00|4138.5|4135|4212|4211|4228|4227.5|4127.5|4126|6003997
1638486000000|2021-12-02 23:00:00|4265|4261|4221|4219.5|4288.5|4287|4217.5|4217|5239743
1638745200000|2021-12-05 23:00:00|4262.5|4260|4356.5|4355|4374|4373.5|4262.5|4260|5306609
1638831600000|2021-12-06 23:00:00|4377|4375.5|4420.5|4419|4434.5|4433.5|4371|4369.5|0
1638918000000|2021-12-07 23:00:00|4400|4387.5|4421.5|4420.5|4449|4448.5|4367.5|4367|0
1639004400000|2021-12-08 23:00:00|4410|4406.5|4402|4401.5|4426|4425|4358|4357.5|0
1639090800000|2021-12-09 23:00:00|4386.5|4381|4408|4406.5|4432|4431.5|4376|4375|0
1639350000000|2021-12-12 23:00:00|4404.5|4401.5|4358|4357|4445|4444.5|4351|4350.5|3412409
1639436400000|2021-12-13 23:00:00|4387|4383|4373|4372|4394.5|4391.5|4329.5|4329|3101604
1639522800000|2021-12-14 23:00:00|4363.5|4362|4332|4331|4385|4384|4307.5|4307|3116065
1639609200000|2021-12-15 23:00:00|4414|4411.5|4479|4477.5|4485|4484|4396|4395|5383748
1639695600000|2021-12-16 23:00:00|4433.5|4432|4396.5|4395|4458|4456.5|4362|4361.5|5150636
1639954800000|2021-12-19 23:00:00|4263.5|4260.5|4328.5|4327.5|4344.5|4343.5|4236|4235.5|5203806
1640041200000|2021-12-20 23:00:00|4371|4370.5|4439.5|4438.5|4449.5|4448.5|4353|4350|3773927
1640127600000|2021-12-21 23:00:00|4465|4464|4464.5|4463.5|4476|4473|4412|4411.5|3365184
1640214000000|2021-12-22 23:00:00|4478|4476|4523|4522|4540|4539|4470.5|4469.5|3555434
1640300400000|2021-12-23 23:00:00|4523.5|4487.5|4496|4495|4526.5|4525.5|4490|4487|126952
1640559600000|2021-12-26 23:00:00|4465|4460|4502|4500.5|4502.5|4501.5|4449|4448|2515047
1640646000000|2021-12-27 23:00:00|4497.5|4496|4531|4530|4538|4537.5|4490.5|4489|2038512
1640732400000|2021-12-28 23:00:00|4525.5|4522|4472.5|4471.5|4556|4554.5|4466.5|4466|2800505
1640818800000|2021-12-29 23:00:00|4489|4487|4488.5|4488|4506|4505.5|4466.5|4466|2307867
1640905200000|2021-12-30 23:00:00|4473|4472|4480.5|4479.5|4485|4484|4459.5|4458.5|900978
1641164400000|2022-01-02 23:00:00|4437.5|4436|4509|4508|4537.5|4536.5|4433|4431.5|3424946
1641250800000|2022-01-03 23:00:00|4525|4523|4538.5|4537|4558|4557.5|4500|4499.5|3709049
1641337200000|2022-01-04 23:00:00|4557|4556|4600|4599|4629.5|4628.5|4546|4545|3690734
1641423600000|2022-01-05 23:00:00|4539.5|4533.5|4596.5|4595|4643|4642.5|4535.5|4526|3464736
1641510000000|2022-01-06 23:00:00|4626|4610|4653.5|4653|4671|4670.5|4609|4607.5|3558739
1641769200000|2022-01-09 23:00:00|4656|4655|4679|4678|4709|4708.5|4641|4640|3747737
1641855600000|2022-01-10 23:00:00|4684|4682.5|4752|4751|4764.5|4764|4650|4648|3820841
1641942000000|2022-01-11 23:00:00|4807.5|4804.5|4910|4909|4910|4909.5|4802.5|4801|6329486
1642028400000|2022-01-12 23:00:00|4890|4882.5|4890|4889|4906|4904|4832.5|4832|4256811
1642114800000|2022-01-13 23:00:00|4885|4883.5|4957|4956.5|4973|4972.5|4868|4866.5|4358602
1642374000000|2022-01-16 23:00:00|4966.5|4961.5|4987|4986|4995|4994.5|4942.5|4941.5|2409609
1642460400000|2022-01-17 23:00:00|4989.5|4988|5065|5064|5083|5082|4964.5|4964|5510739
1642546800000|2022-01-18 23:00:00|5055|5052|5109|5108|5139|5138|5034|5032|5200152
1642633200000|2022-01-19 23:00:00|5136|5135|5080|5078|5148|5146|5002|5001|3886365
1642719600000|2022-01-20 23:00:00|5013|5009|4971|4970|5048|5047|4918|4917|6924362
1642978800000|2022-01-23 23:00:00|4963|4962.5|4810|4808|4998|4997.5|4765.5|4765|6146094
1643065200000|2022-01-24 23:00:00|4854.5|4852.5|4911|4910|4920|4919|4798|4797|5796997
1643151600000|2022-01-25 23:00:00|4989|4980.5|5109|5107|5137|5135|4971|4970|6578948
1643238000000|2022-01-26 23:00:00|5020|5017|5184|5182|5250|5249|5014|5011|5563773
1643324400000|2022-01-27 23:00:00|5190|5186|5119|5117|5198|5196|5049|5048|4183488
1643583600000|2022-01-30 23:00:00|5162|5155|5007|5005|5166|5163|5006|5004|4023892
1643670000000|2022-01-31 23:00:00|5057|5051|5115|5113|5136|5135|5033|5032|3493366
1643756400000|2022-02-01 23:00:00|5125|5120|5028|5027|5136|5135|5022|5021|3700962
1643842800000|2022-02-02 23:00:00|5038|5035|4972|4971|5072|5070|4930.5|4930|4410559
1643929200000|2022-02-03 23:00:00|5020|5011|5079|5078|5115|5113|5011|5008|5003733
1644188400000|2022-02-06 23:00:00|5107|5104|5125|5124|5130|5128|5049|5048|3666006
1644274800000|2022-02-07 23:00:00|5144|5132|5137|5135|5237|5236|5123|5122|5312845
1644361200000|2022-02-08 23:00:00|5120|5107|5234|5232|5246|5245|5102|5100|3631274
1644447600000|2022-02-09 23:00:00|5225|5210|5183|5182|5244|5243|5142|5140|3929260
1644534000000|2022-02-10 23:00:00|5164|5161|5236|5234|5250|5249|5143|5142|3289820
1644793200000|2022-02-13 23:00:00|5201|5200|5113|5110|5228|5226|5098|5097|5795477
1644879600000|2022-02-14 23:00:00|5126|5122|5074|5072|5192|5190|5012|5011|4853440
1644966000000|2022-02-15 23:00:00|5090|5073|5147|5146|5164|5163|5055|5054|3223583
1645052400000|2022-02-16 23:00:00|5097|5091|5060|5058|5146|5143|5023|5021|4010315
1645138800000|2022-02-17 23:00:00|5070|5068|5080|5076|5116|5114|5019|5017|3918783
1645398000000|2022-02-20 23:00:00|5053|5051|4993|4991.5|5092|5091|4974|4973|4048751
1645484400000|2022-02-21 23:00:00|4929.5|4925.5|4989.5|4987|5052|5051|4925.5|4923.5|4905643
1645570800000|2022-02-22 23:00:00|4983.5|4981.5|4948.5|4947|5045|5044|4945|4944|4241071
1645657200000|2022-02-23 23:00:00|4869|4850|4761|4758.5|4918|4917.5|4736|4735|15072442
1645743600000|2022-02-24 23:00:00|4747|4743|4822.5|4821|4856|4855|4736|4735|7410936
1646002800000|2022-02-27 23:00:00|4700.5|4699|4582.5|4581|4714.5|4712.5|4475.5|4474.5|10829652
1646089200000|2022-02-28 23:00:00|4587.5|4584.5|4466|4464.5|4623|4621|4397.5|4396.5|9998104
1646175600000|2022-03-01 23:00:00|4439.5|4436.5|4794|4792|5600|4798.5|4428|4426.5|11439110
1646262000000|2022-03-02 23:00:00|4847.5|4845.5|4630.5|4629|4901|4900.5|4626.5|4626|7424189
1646348400000|2022-03-03 23:00:00|4590|4586.5|4455|4452|4608.5|4605|4428|4427.5|7858643
1646607600000|2022-03-06 23:00:00|4388.5|4385|4516.5|4513|4549.5|4548|4365.5|4362|10601874
1646694000000|2022-03-07 23:00:00|4508.5|4502|4604|4600|4653|4651.5|4495|4493|9223018
1646780400000|2022-03-08 23:00:00|4628.5|4623|4605|4604|4678.5|4676.5|4548.5|4548|9574202
1646866800000|2022-03-09 23:00:00|4619.5|4615.5|4566|4563|4682|4681.5|4538.5|4537|8634885
1646953200000|2022-03-10 23:00:00|4634.5|4620.5|4572.5|4572|4660|4656.5|4552|4551|8343319
1647212400000|2022-03-13 23:00:00|4587.5|4585|4570.5|4569.5|4635|4633.5|4541.5|4540|5202870
1647298800000|2022-03-14 23:00:00|4507|4505.5|4577|4575.5|4580.5|4579.5|4433.5|4433|6382056
1647385200000|2022-03-15 23:00:00|4609|4608.5|4577.5|4576|4651|4650|4530.5|4530|5836427
1647471600000|2022-03-16 23:00:00|4563|4561|4622.5|4621.5|4623|4622.5|4543|4540|5090514
1647558000000|2022-03-17 23:00:00|4585.5|4578.5|4533.5|4531|4610|4609|4496|4495|7039476
1647817200000|2022-03-20 23:00:00|4568|4563|4616.5|4615.5|4638|4637|4564.5|4563|4636517
1647903600000|2022-03-21 23:00:00|4601|4600|4574.5|4573.5|4626|4625|4569|4568|6413064
1647990000000|2022-03-22 23:00:00|4563.5|4560|4631.5|4629.5|4645.5|4645|4562|4560|4678781
1648076400000|2022-03-23 23:00:00|4640|4638|4693|4691.5|4744|4743.5|4637.5|4635.5|4801883
1648162800000|2022-03-24 23:00:00|4658|4650|4761|4760|4761.5|4761|4589.5|4588|4185622
1648418400000|2022-03-27 22:00:00|4719.5|4710|4690|4689|4837|4836|4681|4680|4200343
1648504800000|2022-03-28 22:00:00|4693.5|4691.5|4570|4568.5|4788|4787|4543.5|4543|6360638
1648591200000|2022-03-29 22:00:00|4637.5|4634.5|4671.5|4670|4721.5|4720.5|4616|4613.5|4181833
1648677600000|2022-03-30 22:00:00|4646|4641.5|4602|4600|4682|4680.5|4591.5|4590.5|3651409
1648764000000|2022-03-31 22:00:00|4597|4596.5|4683.5|4682|4698|4697.5|4564.5|4563.5|3137714
1649023200000|2022-04-03 22:00:00|4724.5|4721.5|4681|4679.5|4728|4726.5|4617|4616.5|3150686
1649109600000|2022-04-04 22:00:00|4700|4696|4622.5|4621.5|4707.5|4705.5|4571|4570|3507430
1649196000000|2022-04-05 22:00:00|4583|4577.5|4558|4556|4624.5|4623|4529|4528|3906838
1649282400000|2022-04-06 22:00:00|4518|4516|4475.5|4474|4591.5|4591|4473|4472|3165120
1649368800000|2022-04-07 22:00:00|4532|4530|4557|4555.5|4586|4585|4512|4509.5|3259867
1649628000000|2022-04-10 22:00:00|4566|4564.5|4675|4673.5|4726.5|4725.5|4566|4564.5|3852995
1649714400000|2022-04-11 22:00:00|4633|4627|4641|4640|4667|4666.5|4581|4580|3534946
1649800800000|2022-04-12 22:00:00|4633|4632.5|4695|4694|4741|4740|4631|4628|3350933
1649887200000|2022-04-13 22:00:00|4693|4683|4669.5|4668.5|4701.5|4700|4629|4628.5|2917574
1650319200000|2022-04-18 22:00:00|4707.5|4707|4744.5|4744|4839|4838.5|4695|4692.5|4018331
1650405600000|2022-04-19 22:00:00|4741|4739.5|4695.5|4694.5|4750|4747|4679|4678|2735531
1650492000000|2022-04-20 22:00:00|4791.5|4789|4714|4713|4798.5|4797.5|4697.5|4697|3609042
1650578400000|2022-04-21 22:00:00|4640.5|4639|4594.5|4593.5|4654.5|4653.5|4581.5|4581|3628522
1650837600000|2022-04-24 22:00:00|4493.5|4490.5|4409|4408|4519|4517|4407|4406|4816680
1650924000000|2022-04-25 22:00:00|4527|4523.5|4491.5|4490|4546|4543|4401|4400|4934000
1651010400000|2022-04-26 22:00:00|4480|4475.5|4514|4512.5|4555|4554|4457|4452|4189344
1651096800000|2022-04-27 22:00:00|4535.5|4530|4672.5|4670.5|4709.5|4709|4525.5|4523|4609838
1651183200000|2022-04-28 22:00:00|4744.5|4730.5|4741.5|4740|4758|4755|4668|4667|3323364
1651442400000|2022-05-01 22:00:00|4684|4680|4693|4691.5|4760|4759.5|4655.5|4655|4477417
1651528800000|2022-05-02 22:00:00|4735|4730|4869.5|4867.5|4873.5|4873|4658.5|4657|4454305
1651615200000|2022-05-03 22:00:00|4875.5|4870.5|4876|4875|4968|4967.5|4870.5|4866.5|5229298
1651701600000|2022-05-04 22:00:00|4962|4961.5|4948|4947|5031|5029|4931.5|4931|5764362
1651788000000|2022-05-05 22:00:00|4952|4951.5|5101|5100|5105|5104|4944|4941|6509147
1652047200000|2022-05-08 22:00:00|5070|5068|4805.5|4804|5092|5089|4805|4803.5|4581096
1652133600000|2022-05-09 22:00:00|4804.5|4800.5|4825|4823.5|4897.5|4896.5|4738.5|4737.5|3967598
1652220000000|2022-05-10 22:00:00|4848.5|4839.5|5026|5023|5026|5024|4841|4839.5|5917521
1652306400000|2022-05-11 22:00:00|4968.5|4963.5|4960.5|4958.5|5050|5048|4918.5|4916|4852209
1652392800000|2022-05-12 22:00:00|5065|5061|5120|5116|5133|5132|5011|5002|5419839
1652652000000|2022-05-15 22:00:00|5067|5063|5170|5168|5200|5199|5054|5051|3846070
1652738400000|2022-05-16 22:00:00|5200|5198|5238|5236|5284|5281|5184|5180|5165806
1652824800000|2022-05-17 22:00:00|5199|5191|5223|5222|5314|5313|5194|5190|3346784
1652911200000|2022-05-18 22:00:00|5209|5206|5141|5136|5250|5248|5107|5105|3750052
1652997600000|2022-05-19 22:00:00|5228|5201|5165|5162|5258|5257|5132|5131|4431368
1653256800000|2022-05-22 22:00:00|5254|5251|5306|5304|5312|5311|5219|5217|4232948
1653343200000|2022-05-23 22:00:00|5259|5249|5248|5245|5299|5297|5222|5221|3557112
1653429600000|2022-05-24 22:00:00|5298|5295|5413|5411|5470|5469|5282|5276|5532913
1653516000000|2022-05-25 22:00:00|5430|5429|5519|5516|5521|5519|5429|5426|4160348
1653602400000|2022-05-26 22:00:00|5517|5515|5510|5508|5548|5546|5434|5433|4299944
1652652000000|2022-05-15 22:00:00|5067|5063|5170|5168|5200|5199|5054|5051|3846070
1652738400000|2022-05-16 22:00:00|5200|5198|5238|5236|5284|5281|5184|5180|5165806
1652824800000|2022-05-17 22:00:00|5199|5191|5223|5222|5314|5313|5194|5190|3346784
1652911200000|2022-05-18 22:00:00|5209|5206|5141|5136|5250|5248|5107|5105|3750052
1652997600000|2022-05-19 22:00:00|5228|5201|5165|5162|5258|5257|5132|5131|4431368
1653256800000|2022-05-22 22:00:00|5254|5251|5306|5304|5312|5311|5219|5217|4232948
1653343200000|2022-05-23 22:00:00|5259|5249|5248|5245|5299|5297|5222|5221|3557112
1653429600000|2022-05-24 22:00:00|5298|5295|5413|5411|5470|5469|5282|5276|5532913
1653516000000|2022-05-25 22:00:00|5430|5429|5519|5516|5521|5519|5429|5426|4160348
1653602400000|2022-05-26 22:00:00|5517|5515|5510|5508|5548|5546|5434|5433|4299944
1653861600000|2022-05-29 22:00:00|5480|5477|5517|5515|5553|5552|5460|5459|2805067
1653948000000|2022-05-30 22:00:00|5538|5530|5510|5508|5599|5598|5510|5508|3023821
1654034400000|2022-05-31 22:00:00|5519|5516|5415|5413|5576|5575|5412|5411|3727755
1654120800000|2022-06-01 22:00:00|5420|5415|5424|5421|5428|5426|5323|5322|3421825
1654207200000|2022-06-02 22:00:00|5438|5427|5457|5455|5463|5462|5397|5395|2191290
1654466400000|2022-06-05 22:00:00|5500|5497|5565|5563|5575|5574|5487|5483|2639711
1654552800000|2022-06-06 22:00:00|5556|5555|5563|5561|5579|5578|5515|5514|2535271
1654639200000|2022-06-07 22:00:00|5597|5590|5656|5655|5665|5664|5582|5580|4425474
1654725600000|2022-06-08 22:00:00|5677|5676|5579|5576|5743|5741|5576|5575|4168273
1654812000000|2022-06-09 22:00:00|5594|5577|5469|5468|5594|5580|5453|5452|5036240
1655071200000|2022-06-12 22:00:00|5358|5350|5358|5354|5445|5444|5292|5291|5053452
1655157600000|2022-06-13 22:00:00|5392|5385|5409|5407|5497|5496|5327|5326|4643942
1655244000000|2022-06-14 22:00:00|5430|5424|5361|5359|5442|5439|5306|5305|4678089
1655330400000|2022-06-15 22:00:00|5360|5355|5194|5192|5379|5375|5123|5122|4626748
1655416800000|2022-06-16 22:00:00|5200|5197|4956.5|4955|5215|5213|4941|4940|7917964
1655676000000|2022-06-19 22:00:00|4942|4940.5|5020|5019|5069|5068|4902|4901|3799624
1655762400000|2022-06-20 22:00:00|5019|5002|5049|5047|5100|5099|4988|4985.5|3872542
1655848800000|2022-06-21 22:00:00|4957|4949.5|4902.5|4901|4968|4966.5|4819.5|4819|5166077
1655935200000|2022-06-22 22:00:00|4887.5|4884.5|4836.5|4833.5|4986.5|4985.5|4808.5|4808|4022391
1656021600000|2022-06-23 22:00:00|4758|4755|4962.5|4961.5|4979.5|4978.5|4754|4750|4888704
1656280800000|2022-06-26 22:00:00|4936.5|4934.5|5017|5015|5046|5045|4928.5|4926|3006677
1656367200000|2022-06-27 22:00:00|5060|5059|5061|5059|5138|5137|5051|5050|3396381
1656453600000|2022-06-28 22:00:00|5100|5090|5092|5090|5202|5201|5065|5064|3966448
1656540000000|2022-06-29 22:00:00|5060|5057|5037|5035|5100|5099|4980.5|4980|3975867
1656626400000|2022-06-30 22:00:00|5030|5025|5007|5006|5102|5101|4965.5|4964|4666516
1656885600000|2022-07-03 22:00:00|5128|5127|5235|5234|5243|5242|5119|5116|3722652
1656972000000|2022-07-04 22:00:00|5240|5239|4914|4912.5|5243|5241|4905|4904|4265535
1657058400000|2022-07-05 22:00:00|4961.5|4955.5|4776|4774|5002|5000|4695|4694|5980027
1657144800000|2022-07-06 22:00:00|4836.5|4822|4955|4954|4975.5|4974.5|4820.5|4817|4313469
1657231200000|2022-07-07 22:00:00|4920|4913|4942.5|4941|5029|5027|4876|4875|2940117
1657490400000|2022-07-10 22:00:00|4887|4885|4892.5|4891.5|4941.5|4940|4829|4828|2162357
1657576800000|2022-07-11 22:00:00|4919|4911.5|4830|4829.5|4935|4933.5|4784.5|4783|2837356
1657663200000|2022-07-12 22:00:00|4810|4802.5|4846|4845|4872|4866|4741|4740|3448915
1657749600000|2022-07-13 22:00:00|4847.5|4839.5|4625|4623.5|4858|4855.5|4581|4580.5|4501407
1657836000000|2022-07-14 22:00:00|4658|4650.5|4751|4750|4784|4783|4616|4615|4028924
1658095200000|2022-07-17 22:00:00|4823.5|4820|4856.5|4855|4935|4934|4806|4804|2490109
1658181600000|2022-07-18 22:00:00|4848.5|4846.5|4905.5|4904.5|4935|4934|4816.5|4816|2422142
1658268000000|2022-07-19 22:00:00|4982|4961.5|4920.5|4919.5|4986|4985|4882|4880.5|2008341
1658354400000|2022-07-20 22:00:00|4936|4932.5|4781|4779.5|4936|4935.5|4735.5|4735|3293930
1658440800000|2022-07-21 22:00:00|4786|4781|4848.5|4847|4864|4863.5|4760|4759|2833165
1658700000000|2022-07-24 22:00:00|4860|4855|4910.5|4909.5|4912|4911.5|4785.5|4784.5|2619291
1658786400000|2022-07-25 22:00:00|4941|4939.5|4928.5|4927|4983|4982.5|4918.5|4917.5|2461590
1658872800000|2022-07-26 22:00:00|4936.5|4930.5|4986.5|4985|4998.5|4998|4905.5|4905|1861654
1658959200000|2022-07-27 22:00:00|4947|4939.5|4818.5|4817|4959|4950|4783.5|4783|4203936
1659045600000|2022-07-28 22:00:00|4818|4815.5|4967.5|4965.5|4997|4996|4794.5|4792|4474838
1659304800000|2022-07-31 22:00:00|4964|4963|4914|4912|5025|5024|4900.5|4900|2727593
1659391200000|2022-08-01 22:00:00|4909.5|4900.5|4841|4838.5|4929.5|4927|4829.5|4829|2896229
1659477600000|2022-08-02 22:00:00|4828.5|4828|4877|4876|4974|4973|4787.5|4785|3731571
1659564000000|2022-08-03 22:00:00|4814|4811|4852|4851|4955|4954|4801.5|4800|3375932
1659650400000|2022-08-04 22:00:00|4849.5|4830.5|4895.5|4894.5|4910|4909|4763.5|4763|3556564
1659909600000|2022-08-07 22:00:00|4936|4935|4988|4987|5021|5020|4922.5|4851|2937842
1659996000000|2022-08-08 22:00:00|4971.5|4971|5099|5097|5124|5123|4957|4956|3199477
1660082400000|2022-08-09 22:00:00|5075|5063|5066|5065|5128|5127|5008|5007|3518265
1660168800000|2022-08-10 22:00:00|5117|5110|5194|5192|5199|5198|5106|5104|3667490
1660255200000|2022-08-11 22:00:00|5255|5253|5209|5207|5298|5297|5168|5166|3026959
1660514400000|2022-08-14 22:00:00|5241|5240|5079|5077|5244|5241|4997.5|4996.5|3008377
1660600800000|2022-08-15 22:00:00|5095|5093|5156|5155|5199|5198|5084|5080|3024916
1660687200000|2022-08-16 22:00:00|5179|5178|5151|5149|5198|5196|5091|5090|3124784
1660773600000|2022-08-17 22:00:00|5179|5165|5280|5278|5289|5288|5159|5155|3283715
1660860000000|2022-08-18 22:00:00|5270|5266|5269|5267|5340|5339|5240|5238|3636020
1661119200000|2022-08-21 22:00:00|5205|5200|5315|5313|5328|5327|5191|5186|3517340
1661205600000|2022-08-22 22:00:00|5282|5281|5468|5465|5484|5483|5282|5280|3974934
1661292000000|2022-08-23 22:00:00|5480|5478|5368|5366|5481|5478|5367|5366|3245271
1661378400000|2022-08-24 22:00:00|5433|5431|5431|5428|5478|5476|5410|5408|2962214
1661464800000|2022-08-25 22:00:00|5409|5408|5394|5391|5464|5463|5377|5375|3379826