820537200000|1996-01-01 23:00:00|13351.512625|13351.512625|13527.770218|13527.770218|13527.770218|13527.770218|13307.448227|13307.448227|615362
820623600000|1996-01-02 23:00:00|13571.834616|13571.834616|13637.931213|13637.931213|13659.963412|13659.963412|13461.673621|13461.673621|776522
820710000000|1996-01-03 23:00:00|13505.738019|13505.738019|13615.899014|13615.899014|13704.02781|13704.02781|13505.738019|13505.738019|799007
820796400000|1996-01-04 23:00:00|13527.770218|13527.770218|13527.770218|13527.770218|13615.899014|13615.899014|13395.577023|13395.577023|841690
821055600000|1996-01-07 23:00:00|13439.641422|13439.641422|13395.577023|13395.577023|13615.899014|13615.899014|13373.544824|13373.544824|512985
821142000000|1996-01-08 23:00:00|13483.70582|13483.70582|13153.222834|13153.222834|13505.738019|13505.738019|13043.061839|13043.061839|1002714
821228400000|1996-01-09 23:00:00|13043.061839|13043.061839|13021.02964|13021.02964|13153.222834|13153.222834|12822.739848|12822.739848|610093
821314800000|1996-01-10 23:00:00|12910.868644|12910.868644|12866.804246|12866.804246|13021.02964|13021.02964|12844.772047|12844.772047|484894
821401200000|1996-01-11 23:00:00|12932.900843|12932.900843|13109.158436|13109.158436|13197.287232|13197.287232|12932.900843|12932.900843|705966
821660400000|1996-01-14 23:00:00|13241.35163|13241.35163|13307.448227|13307.448227|13395.577023|13395.577023|13219.319431|13219.319431|571794
821746800000|1996-01-15 23:00:00|13505.738019|13505.738019|13417.609223|13417.609223|13527.770218|13527.770218|13285.416028|13285.416028|748962
821833200000|1996-01-16 23:00:00|13439.641422|13439.641422|13439.641422|13439.641422|13527.770218|13527.770218|13395.577023|13395.577023|830575
821919600000|1996-01-17 23:00:00|13461.673621|13461.673621|13571.834616|13571.834616|13615.899014|13615.899014|13197.287232|13197.287232|1110619
822006000000|1996-01-18 23:00:00|13615.899014|13615.899014|13615.899014|13615.899014|13659.963412|13659.963412|13505.738019|13505.738019|469794
822265200000|1996-01-21 23:00:00|13505.738019|13505.738019|13373.544824|13373.544824|13549.802417|13549.802417|13307.448227|13307.448227|535325
822351600000|1996-01-22 23:00:00|13219.319431|13219.319431|13087.126237|13087.126237|13241.35163|13241.35163|13087.126237|13087.126237|1107542
822438000000|1996-01-23 23:00:00|13087.126237|13087.126237|12888.836445|12888.836445|13175.255033|13175.255033|12756.643251|12756.643251|1056848
822524400000|1996-01-24 23:00:00|12954.933042|12954.933042|12998.997441|12998.997441|13043.061839|13043.061839|12910.868644|12910.868644|909487
822610800000|1996-01-25 23:00:00|12954.933042|12954.933042|12954.933042|12954.933042|12976.965242|12976.965242|12822.739848|12822.739848|564192
822870000000|1996-01-28 23:00:00|12844.772047|12844.772047|12954.933042|12954.933042|13021.02964|13021.02964|12800.707649|12800.707649|735164
822956400000|1996-01-29 23:00:00|12976.965242|12976.965242|13109.158436|13109.158436|13175.255033|13175.255033|12866.804246|12866.804246|1022998
823042800000|1996-01-30 23:00:00|13241.35163|13241.35163|13219.319431|13219.319431|13285.416028|13285.416028|13065.094038|13065.094038|1134698
823129200000|1996-01-31 23:00:00|13263.383829|13263.383829|13329.480426|13329.480426|13351.512625|13351.512625|13197.287232|13197.287232|1159212
823215600000|1996-02-01 23:00:00|13307.448227|13307.448227|13329.480426|13329.480426|13395.577023|13395.577023|13241.35163|13241.35163|524223
823474800000|1996-02-04 23:00:00|13241.35163|13241.35163|13241.35163|13241.35163|13307.448227|13307.448227|13131.190635|13131.190635|513484
823561200000|1996-02-05 23:00:00|13219.319431|13219.319431|13109.158436|13109.158436|13285.416028|13285.416028|13065.094038|13065.094038|558564
823647600000|1996-02-06 23:00:00|13175.255033|13175.255033|13021.02964|13021.02964|13263.383829|13263.383829|12998.997441|12998.997441|579102
823734000000|1996-02-07 23:00:00|13021.02964|13021.02964|12800.707649|12800.707649|13087.126237|13087.126237|12778.67545|12778.67545|745772
823820400000|1996-02-08 23:00:00|12888.836445|12888.836445|12690.546654|12690.546654|12888.836445|12888.836445|12602.417858|12602.417858|1114005
824079600000|1996-02-11 23:00:00|12668.514455|12668.514455|12888.836445|12888.836445|12888.836445|12888.836445|12646.482256|12646.482256|681811
824166000000|1996-02-12 23:00:00|12976.965242|12976.965242|13131.190635|13131.190635|13241.35163|13241.35163|12932.900843|12932.900843|1397504
824252400000|1996-02-13 23:00:00|12998.997441|12998.997441|12800.707649|12800.707649|13021.02964|13021.02964|12800.707649|12800.707649|648768
824338800000|1996-02-14 23:00:00|12778.67545|12778.67545|12734.611052|12734.611052|12888.836445|12888.836445|12712.578853|12712.578853|424220
824425200000|1996-02-15 23:00:00|12690.546654|12690.546654|12690.546654|12690.546654|12822.739848|12822.739848|12624.450057|12624.450057|562853
824684400000|1996-02-18 23:00:00|12668.514455|12668.514455|12514.289061|12514.289061|12690.546654|12690.546654|12514.289061|12514.289061|367557
824770800000|1996-02-19 23:00:00|12580.385659|12580.385659|12426.160265|12426.160265|12580.385659|12580.385659|12227.870474|12227.870474|965827
824857200000|1996-02-20 23:00:00|12382.095867|12382.095867|12602.417858|12602.417858|12602.417858|12602.417858|12382.095867|12382.095867|873063
824943600000|1996-02-21 23:00:00|12668.514455|12668.514455|12756.643251|12756.643251|12844.772047|12844.772047|12624.450057|12624.450057|737379
825030000000|1996-02-22 23:00:00|12800.707649|12800.707649|12888.836445|12888.836445|12998.997441|12998.997441|12800.707649|12800.707649|784352
825289200000|1996-02-25 23:00:00|12844.772047|12844.772047|12822.739848|12822.739848|12954.933042|12954.933042|12800.707649|12800.707649|437618
825375600000|1996-02-26 23:00:00|12800.707649|12800.707649|12822.739848|12822.739848|12888.836445|12888.836445|12756.643251|12756.643251|653824
825462000000|1996-02-27 23:00:00|12822.739848|12822.739848|12734.611052|12734.611052|12932.900843|12932.900843|12690.546654|12690.546654|709361
825548400000|1996-02-28 23:00:00|12690.546654|12690.546654|12668.514455|12668.514455|12800.707649|12800.707649|12624.450057|12624.450057|958143
825634800000|1996-02-29 23:00:00|12778.67545|12778.67545|12998.997441|12998.997441|13021.02964|13021.02964|12778.67545|12778.67545|1100489
825894000000|1996-03-03 23:00:00|12998.997441|12998.997441|12932.900843|12932.900843|13065.094038|13065.094038|12910.868644|12910.868644|370362
825980400000|1996-03-04 23:00:00|13109.158436|13109.158436|12888.836445|12888.836445|13109.158436|13109.158436|12800.707649|12800.707649|636454
826066800000|1996-03-05 23:00:00|12954.933042|12954.933042|12822.739848|12822.739848|12954.933042|12954.933042|12690.546654|12690.546654|529733
826153200000|1996-03-06 23:00:00|12844.772047|12844.772047|12756.643251|12756.643251|12844.772047|12844.772047|12690.546654|12690.546654|460535
826239600000|1996-03-07 23:00:00|12712.578853|12712.578853|12470.224663|12470.224663|12712.578853|12712.578853|12448.192464|12448.192464|810894
826498800000|1996-03-10 23:00:00|12293.967071|12293.967071|12338.031469|12338.031469|12382.095867|12382.095867|12139.741678|12139.741678|1063870
826585200000|1996-03-11 23:00:00|12448.192464|12448.192464|12095.677279|12095.677279|12448.192464|12448.192464|12073.64508|12073.64508|1178030
826671600000|1996-03-12 23:00:00|12161.773877|12161.773877|12073.64508|12073.64508|12227.870474|12227.870474|11985.516284|11985.516284|1089559
826758000000|1996-03-13 23:00:00|12360.063668|12360.063668|12117.709478|12117.709478|12404.128066|12404.128066|12029.580682|12029.580682|1898807
826844400000|1996-03-14 23:00:00|12161.773877|12161.773877|12029.580682|12029.580682|12161.773877|12161.773877|11941.451886|11941.451886|1005206
827103600000|1996-03-17 23:00:00|12095.677279|12095.677279|12051.612881|12051.612881|12161.773877|12161.773877|12007.548483|12007.548483|832082
827190000000|1996-03-18 23:00:00|12139.741678|12139.741678|12007.548483|12007.548483|12249.902673|12249.902673|11963.484085|11963.484085|882989
827276400000|1996-03-19 23:00:00|11941.451886|11941.451886|11963.484085|11963.484085|12095.677279|12095.677279|11941.451886|11941.451886|555278
827362800000|1996-03-20 23:00:00|12051.612881|12051.612881|12139.741678|12139.741678|12139.741678|12139.741678|11853.32309|11853.32309|1030587
827449200000|1996-03-21 23:00:00|12117.709478|12117.709478|12227.870474|12227.870474|12271.934872|12271.934872|11963.484085|11963.484085|965564
827708400000|1996-03-24 23:00:00|12360.063668|12360.063668|12338.031469|12338.031469|12404.128066|12404.128066|12293.967071|12293.967071|701023
827794800000|1996-03-25 23:00:00|12338.031469|12338.031469|12183.806076|12183.806076|12382.095867|12382.095867|12095.677279|12095.677279|623006
827881200000|1996-03-26 23:00:00|12227.870474|12227.870474|12271.934872|12271.934872|12315.99927|12315.99927|12205.838275|12205.838275|514950
827967600000|1996-03-27 23:00:00|12227.870474|12227.870474|12293.967071|12293.967071|12293.967071|12293.967071|12051.612881|12051.612881|858493
828054000000|1996-03-28 23:00:00|12360.063668|12360.063668|12338.031469|12338.031469|12360.063668|12360.063668|12205.838275|12205.838275|807418
828309600000|1996-03-31 22:00:00|12426.160265|12426.160265|12117.709478|12117.709478|12426.160265|12426.160265|12117.709478|12117.709478|597874
828396000000|1996-04-01 22:00:00|12183.806076|12183.806076|12448.192464|12448.192464|12448.192464|12448.192464|12073.64508|12073.64508|1514601
828482400000|1996-04-02 22:00:00|12448.192464|12448.192464|12690.546654|12690.546654|12712.578853|12712.578853|12404.128066|12404.128066|1209720
828568800000|1996-04-03 22:00:00|12778.67545|12778.67545|12910.868644|12910.868644|12976.965242|12976.965242|12668.514455|12668.514455|1105990
829000800000|1996-04-08 22:00:00|12778.67545|12778.67545|12734.611052|12734.611052|12866.804246|12866.804246|12646.482256|12646.482256|952946
829087200000|1996-04-09 22:00:00|12844.772047|12844.772047|12976.965242|12976.965242|12998.997441|12998.997441|12800.707649|12800.707649|1084794
829173600000|1996-04-10 22:00:00|12844.772047|12844.772047|12844.772047|12844.772047|13087.126237|13087.126237|12756.643251|12756.643251|992515
829260000000|1996-04-11 22:00:00|12800.707649|12800.707649|12668.514455|12668.514455|12866.804246|12866.804246|12668.514455|12668.514455|719651
829519200000|1996-04-14 22:00:00|12734.611052|12734.611052|12646.482256|12646.482256|12778.67545|12778.67545|12558.35346|12558.35346|748136
829605600000|1996-04-15 22:00:00|12558.35346|12558.35346|12580.385659|12580.385659|12624.450057|12624.450057|12492.256862|12492.256862|907253
829692000000|1996-04-16 22:00:00|12492.256862|12492.256862|12404.128066|12404.128066|12602.417858|12602.417858|12382.095867|12382.095867|1151001
829778400000|1996-04-17 22:00:00|12448.192464|12448.192464|12426.160265|12426.160265|12668.514455|12668.514455|12426.160265|12426.160265|1021504
829864800000|1996-04-18 22:00:00|12382.095867|12382.095867|12404.128066|12404.128066|12492.256862|12492.256862|12382.095867|12382.095867|838209
830124000000|1996-04-21 22:00:00|12514.289061|12514.289061|12558.35346|12558.35346|12624.450057|12624.450057|12426.160265|12426.160265|1170446
830210400000|1996-04-22 22:00:00|12514.289061|12514.289061|12404.128066|12404.128066|12580.385659|12580.385659|12382.095867|12382.095867|1212679
830296800000|1996-04-23 22:00:00|12470.224663|12470.224663|12448.192464|12448.192464|12536.32126|12536.32126|12360.063668|12360.063668|1102940
830383200000|1996-04-24 22:00:00|12426.160265|12426.160265|12360.063668|12360.063668|12448.192464|12448.192464|12338.031469|12338.031469|2500921
830469600000|1996-04-25 22:00:00|12404.128066|12404.128066|12866.804246|12866.804246|12910.868644|12910.868644|12360.063668|12360.063668|1385563
830728800000|1996-04-28 22:00:00|12844.772047|12844.772047|13021.02964|13021.02964|13131.190635|13131.190635|12844.772047|12844.772047|1070097
830815200000|1996-04-29 22:00:00|12998.997441|12998.997441|13219.319431|13219.319431|13285.416028|13285.416028|12976.965242|12976.965242|1847441
830988000000|1996-05-01 22:00:00|13219.319431|13219.319431|13021.02964|13021.02964|13329.480426|13329.480426|13021.02964|13021.02964|1828374
831074400000|1996-05-02 22:00:00|12844.772047|12844.772047|12954.933042|12954.933042|13021.02964|13021.02964|12800.707649|12800.707649|1222242
831333600000|1996-05-05 22:00:00|12690.546654|12690.546654|12800.707649|12800.707649|12822.739848|12822.739848|12690.546654|12690.546654|333089
831420000000|1996-05-06 22:00:00|12712.578853|12712.578853|12756.643251|12756.643251|12844.772047|12844.772047|12602.417858|12602.417858|1519575
831592800000|1996-05-08 22:00:00|12624.450057|12624.450057|12712.578853|12712.578853|12800.707649|12800.707649|12624.450057|12624.450057|969394
831679200000|1996-05-09 22:00:00|12756.643251|12756.643251|12712.578853|12712.578853|12756.643251|12756.643251|12602.417858|12602.417858|654060
831938400000|1996-05-12 22:00:00|12756.643251|12756.643251|12668.514455|12668.514455|12756.643251|12756.643251|12536.32126|12536.32126|551383
832024800000|1996-05-13 22:00:00|12712.578853|12712.578853|12734.611052|12734.611052|12734.611052|12734.611052|12580.385659|12580.385659|512808
832111200000|1996-05-14 22:00:00|12734.611052|12734.611052|12910.868644|12910.868644|12932.900843|12932.900843|12734.611052|12734.611052|2849202
832284000000|1996-05-16 22:00:00|12888.836445|12888.836445|13153.222834|13153.222834|13153.222834|13153.222834|12888.836445|12888.836445|621817
832543200000|1996-05-19 22:00:00|12800.707649|12800.707649|12536.32126|12536.32126|12800.707649|12800.707649|12536.32126|12536.32126|545755
832629600000|1996-05-20 22:00:00|12536.32126|12536.32126|12646.482256|12646.482256|12668.514455|12668.514455|12470.224663|12470.224663|615939
832716000000|1996-05-21 22:00:00|12470.224663|12470.224663|12315.99927|12315.99927|12536.32126|12536.32126|12271.934872|12271.934872|958134
832802400000|1996-05-22 22:00:00|12293.967071|12293.967071|12271.934872|12271.934872|12382.095867|12382.095867|12249.902673|12249.902673|764871
832888800000|1996-05-23 22:00:00|12315.99927|12315.99927|12360.063668|12360.063668|12426.160265|12426.160265|12293.967071|12293.967071|174027
833234400000|1996-05-27 22:00:00|12514.289061|12514.289061|12382.095867|12382.095867|12580.385659|12580.385659|12382.095867|12382.095867|392221
833320800000|1996-05-28 22:00:00|12382.095867|12382.095867|12382.095867|12382.095867|12514.289061|12514.289061|12227.870474|12227.870474|485316
833407200000|1996-05-29 22:00:00|12271.934872|12271.934872|12073.64508|12073.64508|12271.934872|12271.934872|12051.612881|12051.612881|959432
833493600000|1996-05-30 22:00:00|12139.741678|12139.741678|12117.709478|12117.709478|12227.870474|12227.870474|12029.580682|12029.580682|1004498
833752800000|1996-06-02 22:00:00|12161.773877|12161.773877|12161.773877|12161.773877|12249.902673|12249.902673|12029.580682|12029.580682|476538
833839200000|1996-06-03 22:00:00|12249.902673|12249.902673|12161.773877|12161.773877|12249.902673|12249.902673|12073.64508|12073.64508|453159
833925600000|1996-06-04 22:00:00|12205.838275|12205.838275|12271.934872|12271.934872|12338.031469|12338.031469|12095.677279|12095.677279|524141
834012000000|1996-06-05 22:00:00|12315.99927|12315.99927|12315.99927|12315.99927|12470.224663|12470.224663|12315.99927|12315.99927|762533
834098400000|1996-06-06 22:00:00|12360.063668|12360.063668|12139.741678|12139.741678|12470.224663|12470.224663|12139.741678|12139.741678|1106317
834357600000|1996-06-09 22:00:00|12271.934872|12271.934872|12360.063668|12360.063668|12360.063668|12360.063668|12249.902673|12249.902673|378977
834444000000|1996-06-10 22:00:00|12315.99927|12315.99927|12448.192464|12448.192464|12514.289061|12514.289061|12271.934872|12271.934872|817308
834530400000|1996-06-11 22:00:00|12426.160265|12426.160265|12448.192464|12448.192464|12514.289061|12514.289061|12338.031469|12338.031469|480909
834616800000|1996-06-12 22:00:00|12338.031469|12338.031469|12293.967071|12293.967071|12360.063668|12360.063668|12249.902673|12249.902673|717980
834703200000|1996-06-13 22:00:00|12293.967071|12293.967071|12271.934872|12271.934872|12404.128066|12404.128066|12183.806076|12183.806076|637730
834962400000|1996-06-16 22:00:00|12315.99927|12315.99927|12161.773877|12161.773877|12315.99927|12315.99927|12117.709478|12117.709478|571572
835048800000|1996-06-17 22:00:00|12139.741678|12139.741678|12051.612881|12051.612881|12161.773877|12161.773877|12007.548483|12007.548483|1215561
835135200000|1996-06-18 22:00:00|12051.612881|12051.612881|12029.580682|12029.580682|12117.709478|12117.709478|11963.484085|11963.484085|576179
835221600000|1996-06-19 22:00:00|12007.548483|12007.548483|12029.580682|12029.580682|12073.64508|12073.64508|11897.387488|11897.387488|1218130
835308000000|1996-06-20 22:00:00|12051.612881|12051.612881|12007.548483|12007.548483|12117.709478|12117.709478|11919.419687|11919.419687|1921868
835567200000|1996-06-23 22:00:00|12117.709478|12117.709478|12117.709478|12117.709478|12183.806076|12183.806076|12051.612881|12051.612881|757386
835653600000|1996-06-24 22:00:00|12095.677279|12095.677279|12249.902673|12249.902673|12338.031469|12338.031469|12095.677279|12095.677279|1006063
835740000000|1996-06-25 22:00:00|12293.967071|12293.967071|12205.838275|12205.838275|12338.031469|12338.031469|12161.773877|12161.773877|773576
835826400000|1996-06-26 22:00:00|12271.934872|12271.934872|12271.934872|12271.934872|12315.99927|12315.99927|12205.838275|12205.838275|828147
835912800000|1996-06-27 22:00:00|12315.99927|12315.99927|12470.224663|12470.224663|12470.224663|12470.224663|12293.967071|12293.967071|1017574
836172000000|1996-06-30 22:00:00|12404.128066|12404.128066|12470.224663|12470.224663|12514.289061|12514.289061|12338.031469|12338.031469|431246
836258400000|1996-07-01 22:00:00|12448.192464|12448.192464|12338.031469|12338.031469|12492.256862|12492.256862|12183.806076|12183.806076|464733
836344800000|1996-07-02 22:00:00|12293.967071|12293.967071|12227.870474|12227.870474|12382.095867|12382.095867|12227.870474|12227.870474|686431
836431200000|1996-07-03 22:00:00|12271.934872|12271.934872|12161.773877|12161.773877|12338.031469|12338.031469|12139.741678|12139.741678|508564
836517600000|1996-07-04 22:00:00|12139.741678|12139.741678|12139.741678|12139.741678|12205.838275|12205.838275|11963.484085|11963.484085|565345
836776800000|1996-07-07 22:00:00|12007.548483|12007.548483|11831.290891|11831.290891|12095.677279|12095.677279|11677.065497|11677.065497|1120959
836863200000|1996-07-08 22:00:00|11831.290891|11831.290891|11919.419687|11919.419687|11941.451886|11941.451886|11699.097697|11699.097697|934455
836949600000|1996-07-09 22:00:00|11941.451886|11941.451886|12315.99927|12315.99927|12382.095867|12382.095867|11919.419687|11919.419687|3502904
837036000000|1996-07-10 22:00:00|12448.192464|12448.192464|12822.739848|12822.739848|12888.836445|12888.836445|12404.128066|12404.128066|5237416
837122400000|1996-07-11 22:00:00|12778.67545|12778.67545|12778.67545|12778.67545|12910.868644|12910.868644|12756.643251|12756.643251|1166234
837381600000|1996-07-14 22:00:00|12822.739848|12822.739848|12668.514455|12668.514455|12866.804246|12866.804246|12624.450057|12624.450057|822895
837468000000|1996-07-15 22:00:00|12492.256862|12492.256862|12293.967071|12293.967071|12558.35346|12558.35346|12249.902673|12249.902673|1438281
837554400000|1996-07-16 22:00:00|12360.063668|12360.063668|12426.160265|12426.160265|12536.32126|12536.32126|12271.934872|12271.934872|575457
837640800000|1996-07-17 22:00:00|12558.35346|12558.35346|12602.417858|12602.417858|12668.514455|12668.514455|12470.224663|12470.224663|757881
837727200000|1996-07-18 22:00:00|12690.546654|12690.546654|12448.192464|12448.192464|12778.67545|12778.67545|12448.192464|12448.192464|589750
837986400000|1996-07-21 22:00:00|12514.289061|12514.289061|12139.741678|12139.741678|12558.35346|12558.35346|12139.741678|12139.741678|514460
838072800000|1996-07-22 22:00:00|12227.870474|12227.870474|12514.289061|12514.289061|12514.289061|12514.289061|12227.870474|12227.870474|439234
838159200000|1996-07-23 22:00:00|12271.934872|12271.934872|12117.709478|12117.709478|12271.934872|12271.934872|12095.677279|12095.677279|999854
838245600000|1996-07-24 22:00:00|12315.99927|12315.99927|12205.838275|12205.838275|12338.031469|12338.031469|12051.612881|12051.612881|1023701
838332000000|1996-07-25 22:00:00|12183.806076|12183.806076|12183.806076|12183.806076|12315.99927|12315.99927|12161.773877|12161.773877|541271
838591200000|1996-07-28 22:00:00|12117.709478|12117.709478|12161.773877|12161.773877|12205.838275|12205.838275|12073.64508|12073.64508|495320
838677600000|1996-07-29 22:00:00|12117.709478|12117.709478|12095.677279|12095.677279|12183.806076|12183.806076|12051.612881|12051.612881|1171866
838764000000|1996-07-30 22:00:00|12139.741678|12139.741678|12139.741678|12139.741678|12227.870474|12227.870474|12073.64508|12073.64508|1081730
838850400000|1996-07-31 22:00:00|12139.741678|12139.741678|12095.677279|12095.677279|12161.773877|12161.773877|11875.355289|11875.355289|1565858
838936800000|1996-08-01 22:00:00|12117.709478|12117.709478|12095.677279|12095.677279|12227.870474|12227.870474|12051.612881|12051.612881|815274
839196000000|1996-08-04 22:00:00|12117.709478|12117.709478|12051.612881|12051.612881|12227.870474|12227.870474|12051.612881|12051.612881|384074
839282400000|1996-08-05 22:00:00|12117.709478|12117.709478|12051.612881|12051.612881|12139.741678|12139.741678|12007.548483|12007.548483|502600
839368800000|1996-08-06 22:00:00|12051.612881|12051.612881|11985.516284|11985.516284|12073.64508|12073.64508|11963.484085|11963.484085|690380
839455200000|1996-08-07 22:00:00|12117.709478|12117.709478|12183.806076|12183.806076|12205.838275|12205.838275|12029.580682|12029.580682|547902
839541600000|1996-08-08 22:00:00|12205.838275|12205.838275|12183.806076|12183.806076|12271.934872|12271.934872|12073.64508|12073.64508|247673
839800800000|1996-08-11 22:00:00|12205.838275|12205.838275|12073.64508|12073.64508|12205.838275|12205.838275|12029.580682|12029.580682|385508
839887200000|1996-08-12 22:00:00|12161.773877|12161.773877|12139.741678|12139.741678|12227.870474|12227.870474|12095.677279|12095.677279|335086
839973600000|1996-08-13 22:00:00|12205.838275|12205.838275|12117.709478|12117.709478|12205.838275|12205.838275|12095.677279|12095.677279|185292
840405600000|1996-08-18 22:00:00|12161.773877|12161.773877|12139.741678|12139.741678|12205.838275|12205.838275|12117.709478|12117.709478|475435
840492000000|1996-08-19 22:00:00|12139.741678|12139.741678|12271.934872|12271.934872|12271.934872|12271.934872|12139.741678|12139.741678|575671
840578400000|1996-08-20 22:00:00|12183.806076|12183.806076|12183.806076|12183.806076|12249.902673|12249.902673|12139.741678|12139.741678|501702
840664800000|1996-08-21 22:00:00|12227.870474|12227.870474|12448.192464|12448.192464|12558.35346|12558.35346|12205.838275|12205.838275|1025344
840751200000|1996-08-22 22:00:00|12426.160265|12426.160265|12536.32126|12536.32126|12558.35346|12558.35346|12426.160265|12426.160265|498297
841010400000|1996-08-25 22:00:00|12492.256862|12492.256862|12602.417858|12602.417858|12668.514455|12668.514455|12492.256862|12492.256862|221761
841096800000|1996-08-26 22:00:00|12580.385659|12580.385659|12668.514455|12668.514455|12712.578853|12712.578853|12536.32126|12536.32126|787565
841183200000|1996-08-27 22:00:00|12602.417858|12602.417858|12536.32126|12536.32126|12624.450057|12624.450057|12404.128066|12404.128066|753533
841269600000|1996-08-28 22:00:00|12470.224663|12470.224663|12382.095867|12382.095867|12492.256862|12492.256862|12271.934872|12271.934872|576964
841356000000|1996-08-29 22:00:00|12271.934872|12271.934872|12271.934872|12271.934872|12382.095867|12382.095867|12183.806076|12183.806076|968518
841615200000|1996-09-01 22:00:00|12227.870474|12227.870474|12338.031469|12338.031469|12360.063668|12360.063668|12117.709478|12117.709478|559948
841701600000|1996-09-02 22:00:00|12227.870474|12227.870474|12448.192464|12448.192464|12448.192464|12448.192464|12117.709478|12117.709478|970170
841788000000|1996-09-03 22:00:00|12426.160265|12426.160265|12293.967071|12293.967071|12470.224663|12470.224663|12249.902673|12249.902673|490427
841874400000|1996-09-04 22:00:00|12227.870474|12227.870474|12249.902673|12249.902673|12315.99927|12315.99927|12161.773877|12161.773877|376911
841960800000|1996-09-05 22:00:00|12183.806076|12183.806076|12293.967071|12293.967071|12315.99927|12315.99927|12161.773877|12161.773877|498978
842220000000|1996-09-08 22:00:00|12315.99927|12315.99927|12426.160265|12426.160265|12470.224663|12470.224663|12293.967071|12293.967071|594144
842306400000|1996-09-09 22:00:00|12514.289061|12514.289061|12602.417858|12602.417858|12668.514455|12668.514455|12470.224663|12470.224663|710968
842392800000|1996-09-10 22:00:00|12580.385659|12580.385659|12690.546654|12690.546654|12734.611052|12734.611052|12580.385659|12580.385659|539587
842479200000|1996-09-11 22:00:00|12778.67545|12778.67545|12888.836445|12888.836445|12932.900843|12932.900843|12778.67545|12778.67545|875091
842565600000|1996-09-12 22:00:00|12910.868644|12910.868644|12954.933042|12954.933042|12954.933042|12954.933042|12756.643251|12756.643251|701822
842824800000|1996-09-15 22:00:00|12932.900843|12932.900843|12888.836445|12888.836445|13087.126237|13087.126237|12888.836445|12888.836445|710392
842911200000|1996-09-16 22:00:00|12998.997441|12998.997441|12998.997441|12998.997441|13087.126237|13087.126237|12866.804246|12866.804246|846542
842997600000|1996-09-17 22:00:00|12998.997441|12998.997441|12998.997441|12998.997441|13065.094038|13065.094038|12932.900843|12932.900843|648718
843084000000|1996-09-18 22:00:00|12954.933042|12954.933042|12800.707649|12800.707649|13021.02964|13021.02964|12800.707649|12800.707649|1024396
843170400000|1996-09-19 22:00:00|12844.772047|12844.772047|12690.546654|12690.546654|12844.772047|12844.772047|12646.482256|12646.482256|528068
843429600000|1996-09-22 22:00:00|12668.514455|12668.514455|12536.32126|12536.32126|12668.514455|12668.514455|12536.32126|12536.32126|583291
843516000000|1996-09-23 22:00:00|12668.514455|12668.514455|12668.514455|12668.514455|12756.643251|12756.643251|12602.417858|12602.417858|431609
843602400000|1996-09-24 22:00:00|12712.578853|12712.578853|12998.997441|12998.997441|12998.997441|12998.997441|12690.546654|12690.546654|1061877
843688800000|1996-09-25 22:00:00|13021.02964|13021.02964|12756.643251|12756.643251|13043.061839|13043.061839|12712.578853|12712.578853|773290
843775200000|1996-09-26 22:00:00|12734.611052|12734.611052|12712.578853|12712.578853|12844.772047|12844.772047|12624.450057|12624.450057|917439
844034400000|1996-09-29 22:00:00|12646.482256|12646.482256|12580.385659|12580.385659|12668.514455|12668.514455|12492.256862|12492.256862|1891050
844120800000|1996-09-30 22:00:00|12558.35346|12558.35346|12360.063668|12360.063668|12558.35346|12558.35346|12249.902673|12249.902673|1076447
844207200000|1996-10-01 22:00:00|12426.160265|12426.160265|12338.031469|12338.031469|12514.289061|12514.289061|12293.967071|12293.967071|1138815
844293600000|1996-10-02 22:00:00|12382.095867|12382.095867|12448.192464|12448.192464|12470.224663|12470.224663|12271.934872|12271.934872|773545
844380000000|1996-10-03 22:00:00|12448.192464|12448.192464|12668.514455|12668.514455|12712.578853|12712.578853|12338.031469|12338.031469|1078226
844639200000|1996-10-06 22:00:00|12668.514455|12668.514455|12492.256862|12492.256862|12668.514455|12668.514455|12470.224663|12470.224663|546336
844725600000|1996-10-07 22:00:00|12426.160265|12426.160265|12338.031469|12338.031469|12426.160265|12426.160265|12249.902673|12249.902673|920893
844812000000|1996-10-08 22:00:00|12338.031469|12338.031469|12338.031469|12338.031469|12470.224663|12470.224663|12271.934872|12271.934872|721720
844898400000|1996-10-09 22:00:00|12382.095867|12382.095867|12360.063668|12360.063668|12536.32126|12536.32126|12360.063668|12360.063668|1651668
844984800000|1996-10-10 22:00:00|12404.128066|12404.128066|12492.256862|12492.256862|12536.32126|12536.32126|12360.063668|12360.063668|854671
845244000000|1996-10-13 22:00:00|12448.192464|12448.192464|12448.192464|12448.192464|12470.224663|12470.224663|12382.095867|12382.095867|333629
845330400000|1996-10-14 22:00:00|12492.256862|12492.256862|12580.385659|12580.385659|12624.450057|12624.450057|12448.192464|12448.192464|713060
845416800000|1996-10-15 22:00:00|12580.385659|12580.385659|12602.417858|12602.417858|12690.546654|12690.546654|12492.256862|12492.256862|622266
845503200000|1996-10-16 22:00:00|12536.32126|12536.32126|12602.417858|12602.417858|12624.450057|12624.450057|12492.256862|12492.256862|363318
845589600000|1996-10-17 22:00:00|12602.417858|12602.417858|12712.578853|12712.578853|12734.611052|12734.611052|12558.35346|12558.35346|605282
845848800000|1996-10-20 22:00:00|12756.643251|12756.643251|12668.514455|12668.514455|12756.643251|12756.643251|12558.35346|12558.35346|588429
845935200000|1996-10-21 22:00:00|12580.385659|12580.385659|12602.417858|12602.417858|12646.482256|12646.482256|12492.256862|12492.256862|351780
846021600000|1996-10-22 22:00:00|12558.35346|12558.35346|12271.934872|12271.934872|12558.35346|12558.35346|12249.902673|12249.902673|1085524
846108000000|1996-10-23 22:00:00|12315.99927|12315.99927|12183.806076|12183.806076|12360.063668|12360.063668|12139.741678|12139.741678|713274
846194400000|1996-10-24 22:00:00|12205.838275|12205.838275|12249.902673|12249.902673|12315.99927|12315.99927|12161.773877|12161.773877|399624
846457200000|1996-10-27 23:00:00|12382.095867|12382.095867|12205.838275|12205.838275|12404.128066|12404.128066|12161.773877|12161.773877|568921
846543600000|1996-10-28 23:00:00|12139.741678|12139.741678|12117.709478|12117.709478|12227.870474|12227.870474|12117.709478|12117.709478|932054
846630000000|1996-10-29 23:00:00|12139.741678|12139.741678|12117.709478|12117.709478|12205.838275|12205.838275|12073.64508|12073.64508|772846
846716400000|1996-10-30 23:00:00|12117.709478|12117.709478|12139.741678|12139.741678|12293.967071|12293.967071|12073.64508|12073.64508|1485534
847062000000|1996-11-03 23:00:00|12117.709478|12117.709478|12139.741678|12139.741678|12227.870474|12227.870474|12117.709478|12117.709478|373503
847148400000|1996-11-04 23:00:00|12183.806076|12183.806076|12448.192464|12448.192464|12448.192464|12448.192464|12161.773877|12161.773877|942888
847234800000|1996-11-05 23:00:00|12514.289061|12514.289061|12426.160265|12426.160265|12558.35346|12558.35346|12271.934872|12271.934872|1107084
847321200000|1996-11-06 23:00:00|12360.063668|12360.063668|12492.256862|12492.256862|12514.289061|12514.289061|12315.99927|12315.99927|702612
847407600000|1996-11-07 23:00:00|12558.35346|12558.35346|12360.063668|12360.063668|12558.35346|12558.35346|12360.063668|12360.063668|482457
847753200000|1996-11-11 23:00:00|12404.128066|12404.128066|12492.256862|12492.256862|12492.256862|12492.256862|12293.967071|12293.967071|1358411
847839600000|1996-11-12 23:00:00|12470.224663|12470.224663|12778.67545|12778.67545|12844.772047|12844.772047|12448.192464|12448.192464|2157419
847926000000|1996-11-13 23:00:00|12778.67545|12778.67545|12558.35346|12558.35346|12778.67545|12778.67545|12558.35346|12558.35346|1543504
848012400000|1996-11-14 23:00:00|12712.578853|12712.578853|12712.578853|12712.578853|12756.643251|12756.643251|12602.417858|12602.417858|2438944
848271600000|1996-11-17 23:00:00|12646.482256|12646.482256|12646.482256|12646.482256|12734.611052|12734.611052|12624.450057|12624.450057|675170
848358000000|1996-11-18 23:00:00|12602.417858|12602.417858|12470.224663|12470.224663|12646.482256|12646.482256|12448.192464|12448.192464|462854
848444400000|1996-11-19 23:00:00|12492.256862|12492.256862|12360.063668|12360.063668|12514.289061|12514.289061|12227.870474|12227.870474|1025312
848530800000|1996-11-20 23:00:00|12315.99927|12315.99927|12293.967071|12293.967071|12536.32126|12536.32126|12271.934872|12271.934872|691664
848617200000|1996-11-21 23:00:00|12293.967071|12293.967071|12227.870474|12227.870474|12315.99927|12315.99927|12161.773877|12161.773877|1402501
848876400000|1996-11-24 23:00:00|12315.99927|12315.99927|12426.160265|12426.160265|12426.160265|12426.160265|12293.967071|12293.967071|566425
848962800000|1996-11-25 23:00:00|12514.289061|12514.289061|12536.32126|12536.32126|12602.417858|12602.417858|12426.160265|12426.160265|592333
849049200000|1996-11-26 23:00:00|12602.417858|12602.417858|12360.063668|12360.063668|12602.417858|12602.417858|12293.967071|12293.967071|925372
849135600000|1996-11-27 23:00:00|12382.095867|12382.095867|12448.192464|12448.192464|12448.192464|12448.192464|12315.99927|12315.99927|644883
849222000000|1996-11-28 23:00:00|12514.289061|12514.289061|12580.385659|12580.385659|12712.578853|12712.578853|12470.224663|12470.224663|1671857
849481200000|1996-12-01 23:00:00|12558.35346|12558.35346|12448.192464|12448.192464|12646.482256|12646.482256|12404.128066|12404.128066|652095
849567600000|1996-12-02 23:00:00|12514.289061|12514.289061|12514.289061|12514.289061|12580.385659|12580.385659|12426.160265|12426.160265|1330611
849654000000|1996-12-03 23:00:00|12404.128066|12404.128066|12382.095867|12382.095867|12426.160265|12426.160265|12293.967071|12293.967071|886157
849740400000|1996-12-04 23:00:00|12338.031469|12338.031469|12271.934872|12271.934872|12404.128066|12404.128066|12183.806076|12183.806076|966067
849826800000|1996-12-05 23:00:00|12139.741678|12139.741678|11941.451886|11941.451886|12139.741678|12139.741678|11677.065497|11677.065497|2538271
850086000000|1996-12-08 23:00:00|12073.64508|12073.64508|11919.419687|11919.419687|12095.677279|12095.677279|11919.419687|11919.419687|1110293
850172400000|1996-12-09 23:00:00|12007.548483|12007.548483|12007.548483|12007.548483|12095.677279|12095.677279|11963.484085|11963.484085|751663
850258800000|1996-12-10 23:00:00|11941.451886|11941.451886|11875.355289|11875.355289|11963.484085|11963.484085|11743.162095|11743.162095|1451675
850345200000|1996-12-11 23:00:00|11875.355289|11875.355289|11787.226493|11787.226493|11941.451886|11941.451886|11743.162095|11743.162095|1125784
850431600000|1996-12-12 23:00:00|11721.129896|11721.129896|11787.226493|11787.226493|11787.226493|11787.226493|11610.9689|11610.9689|1162062
850690800000|1996-12-15 23:00:00|11897.387488|11897.387488|11897.387488|11897.387488|11919.419687|11919.419687|11809.258692|11809.258692|752117
850777200000|1996-12-16 23:00:00|11875.355289|11875.355289|11677.065497|11677.065497|11897.387488|11897.387488|11655.033298|11655.033298|1085892
850863600000|1996-12-17 23:00:00|11743.162095|11743.162095|11743.162095|11743.162095|11765.194294|11765.194294|11677.065497|11677.065497|799502
850950000000|1996-12-18 23:00:00|11765.194294|11765.194294|11743.162095|11743.162095|11787.226493|11787.226493|11699.097697|11699.097697|972907
851036400000|1996-12-19 23:00:00|11809.258692|11809.258692|11941.451886|11941.451886|11985.516284|11985.516284|11721.129896|11721.129896|976729
851295600000|1996-12-22 23:00:00|11941.451886|11941.451886|12117.709478|12117.709478|12227.870474|12227.870474|11897.387488|11897.387488|1353523
851382000000|1996-12-23 23:00:00|12205.838275|12205.838275|12271.934872|12271.934872|12315.99927|12315.99927|12183.806076|12183.806076|598537
851554800000|1996-12-25 23:00:00|12315.99927|12315.99927|12360.063668|12360.063668|12382.095867|12382.095867|12249.902673|12249.902673|412682
851641200000|1996-12-26 23:00:00|12360.063668|12360.063668|12492.256862|12492.256862|12492.256862|12492.256862|12338.031469|12338.031469|559730
851900400000|1996-12-29 23:00:00|12558.35346|12558.35346|12558.35346|12558.35346|12624.450057|12624.450057|12382.095867|12382.095867|1774353
851986800000|1996-12-30 23:00:00|12382.095867|12382.095867|12360.063668|12360.063668|12426.160265|12426.160265|12271.934872|12271.934872|1439175
852159600000|1997-01-01 23:00:00|12271.934872|12271.934872|12073.64508|12073.64508|12271.934872|12271.934872|12051.612881|12051.612881|757822
852246000000|1997-01-02 23:00:00|12051.612881|12051.612881|12183.806076|12183.806076|12183.806076|12183.806076|12051.612881|12051.612881|378323
852505200000|1997-01-05 23:00:00|12293.967071|12293.967071|12051.612881|12051.612881|12293.967071|12293.967071|11963.484085|11963.484085|680018
852591600000|1997-01-06 23:00:00|11985.516284|11985.516284|11919.419687|11919.419687|12007.548483|12007.548483|11853.32309|11853.32309|866872
852678000000|1997-01-07 23:00:00|11985.516284|11985.516284|11897.387488|11897.387488|11985.516284|11985.516284|11853.32309|11853.32309|561891
852764400000|1997-01-08 23:00:00|11809.258692|11809.258692|12161.773877|12161.773877|12338.031469|12338.031469|11743.162095|11743.162095|4750656
852850800000|1997-01-09 23:00:00|12117.709478|12117.709478|11875.355289|11875.355289|12117.709478|12117.709478|11853.32309|11853.32309|1409405
853110000000|1997-01-12 23:00:00|12073.64508|12073.64508|11963.484085|11963.484085|12117.709478|12117.709478|11919.419687|11919.419687|1401480
853196400000|1997-01-13 23:00:00|12029.580682|12029.580682|12139.741678|12139.741678|12271.934872|12271.934872|11919.419687|11919.419687|1369109
853282800000|1997-01-14 23:00:00|12271.934872|12271.934872|12249.902673|12249.902673|12360.063668|12360.063668|12161.773877|12161.773877|1210210
853369200000|1997-01-15 23:00:00|12315.99927|12315.99927|12293.967071|12293.967071|12315.99927|12315.99927|12161.773877|12161.773877|777058
853455600000|1997-01-16 23:00:00|12227.870474|12227.870474|12183.806076|12183.806076|12271.934872|12271.934872|12073.64508|12073.64508|1348027
853714800000|1997-01-19 23:00:00|12271.934872|12271.934872|12161.773877|12161.773877|12293.967071|12293.967071|12073.64508|12073.64508|687021
853801200000|1997-01-20 23:00:00|12161.773877|12161.773877|12139.741678|12139.741678|12227.870474|12227.870474|12073.64508|12073.64508|601828
853887600000|1997-01-21 23:00:00|12227.870474|12227.870474|12492.256862|12492.256862|12558.35346|12558.35346|12227.870474|12227.870474|2058237
853974000000|1997-01-22 23:00:00|12690.546654|12690.546654|13043.061839|13043.061839|13219.319431|13219.319431|12668.514455|12668.514455|4697143
854060400000|1997-01-23 23:00:00|12976.965242|12976.965242|13659.963412|13659.963412|13814.188805|13814.188805|12954.933042|12954.933042|7249308
854319600000|1997-01-26 23:00:00|13571.834616|13571.834616|13659.963412|13659.963412|13946.382|13946.382|13571.834616|13571.834616|4145750
854406000000|1997-01-27 23:00:00|13439.641422|13439.641422|13483.70582|13483.70582|13527.770218|13527.770218|13285.416028|13285.416028|1783330
854492400000|1997-01-28 23:00:00|13527.770218|13527.770218|13483.70582|13483.70582|13527.770218|13527.770218|13351.512625|13351.512625|1496800
854578800000|1997-01-29 23:00:00|13505.738019|13505.738019|13681.995611|13681.995611|13748.092208|13748.092208|13439.641422|13439.641422|1648596
854665200000|1997-01-30 23:00:00|13880.285403|13880.285403|14012.478597|14012.478597|14056.542995|14056.542995|13704.02781|13704.02781|2246062
854924400000|1997-02-02 23:00:00|14012.478597|14012.478597|14078.575194|14078.575194|14276.864986|14276.864986|13968.414199|13968.414199|1271620
855010800000|1997-02-03 23:00:00|14122.639592|14122.639592|13836.221005|13836.221005|14166.70399|14166.70399|13792.156606|13792.156606|807472
855097200000|1997-02-04 23:00:00|13880.285403|13880.285403|13968.414199|13968.414199|13968.414199|13968.414199|13792.156606|13792.156606|1099826
855183600000|1997-02-05 23:00:00|13836.221005|13836.221005|13990.446398|13990.446398|13990.446398|13990.446398|13748.092208|13748.092208|561224
855270000000|1997-02-06 23:00:00|14078.575194|14078.575194|14232.800587|14232.800587|14320.929384|14320.929384|13990.446398|13990.446398|1131198
855529200000|1997-02-09 23:00:00|14210.768388|14210.768388|14585.315772|14585.315772|14827.669962|14827.669962|14188.736189|14188.736189|1415364
855615600000|1997-02-10 23:00:00|14651.412369|14651.412369|14651.412369|14651.412369|14805.637763|14805.637763|14563.283573|14563.283573|1307195
855702000000|1997-02-11 23:00:00|14761.573365|14761.573365|14342.961583|14342.961583|15025.959753|15025.959753|14320.929384|14320.929384|1050290
855788400000|1997-02-12 23:00:00|14541.251374|14541.251374|14673.444569|14673.444569|14673.444569|14673.444569|14453.122578|14453.122578|791251
855874800000|1997-02-13 23:00:00|14739.541166|14739.541166|14937.830957|14937.830957|14959.863156|14959.863156|14541.251374|14541.251374|1265348
856134000000|1997-02-16 23:00:00|14805.637763|14805.637763|15136.120749|15136.120749|15136.120749|15136.120749|14761.573365|14761.573365|832862
856220400000|1997-02-17 23:00:00|15136.120749|15136.120749|15092.05635|15092.05635|15488.635933|15488.635933|15092.05635|15092.05635|2151900
856306800000|1997-02-18 23:00:00|15202.217346|15202.217346|15092.05635|15092.05635|15488.635933|15488.635933|15047.991952|15047.991952|2141697
856393200000|1997-02-19 23:00:00|15003.927554|15003.927554|15047.991952|15047.991952|15114.08855|15114.08855|14893.766559|14893.766559|1197978
856479600000|1997-02-20 23:00:00|14893.766559|14893.766559|14673.444569|14673.444569|15047.991952|15047.991952|14673.444569|14673.444569|1071690
856738800000|1997-02-23 23:00:00|14651.412369|14651.412369|14915.798758|14915.798758|14981.895355|14981.895355|14607.347971|14607.347971|796965
856825200000|1997-02-24 23:00:00|15070.024151|15070.024151|15312.378341|15312.378341|15466.603734|15466.603734|15070.024151|15070.024151|1247215
856911600000|1997-02-25 23:00:00|15224.249545|15224.249545|14761.573365|14761.573365|15224.249545|15224.249545|14717.508967|14717.508967|838191
856998000000|1997-02-26 23:00:00|14849.702161|14849.702161|14871.73436|14871.73436|15070.024151|15070.024151|14805.637763|14805.637763|1127676
857084400000|1997-02-27 23:00:00|14959.863156|14959.863156|14541.251374|14541.251374|14959.863156|14959.863156|14409.05818|14409.05818|1179246
857343600000|1997-03-02 23:00:00|14651.412369|14651.412369|14431.090379|14431.090379|14651.412369|14651.412369|14387.025981|14387.025981|612399
857430000000|1997-03-03 23:00:00|14717.508967|14717.508967|14937.830957|14937.830957|15092.05635|15092.05635|14453.122578|14453.122578|1298181
857516400000|1997-03-04 23:00:00|14849.702161|14849.702161|14673.444569|14673.444569|14849.702161|14849.702161|14607.347971|14607.347971|1372173
857602800000|1997-03-05 23:00:00|14893.766559|14893.766559|15136.120749|15136.120749|15136.120749|15136.120749|14827.669962|14827.669962|1709911
857689200000|1997-03-06 23:00:00|15202.217346|15202.217346|15312.378341|15312.378341|15356.442739|15356.442739|15003.927554|15003.927554|831914
857948400000|1997-03-09 23:00:00|15312.378341|15312.378341|15554.732531|15554.732531|15620.829128|15620.829128|15312.378341|15312.378341|2108495
858034800000|1997-03-10 23:00:00|15620.829128|15620.829128|15378.474938|15378.474938|15664.893526|15664.893526|15378.474938|15378.474938|1560693
858121200000|1997-03-11 23:00:00|15312.378341|15312.378341|14849.702161|14849.702161|15312.378341|15312.378341|14827.669962|14827.669962|1377974
858207600000|1997-03-12 23:00:00|14761.573365|14761.573365|14849.702161|14849.702161|14915.798758|14915.798758|14673.444569|14673.444569|963639
858294000000|1997-03-13 23:00:00|14607.347971|14607.347971|14761.573365|14761.573365|14959.863156|14959.863156|14563.283573|14563.283573|964370
858553200000|1997-03-16 23:00:00|14761.573365|14761.573365|14232.800587|14232.800587|14761.573365|14761.573365|14232.800587|14232.800587|839067
858639600000|1997-03-17 23:00:00|14276.864986|14276.864986|14012.478597|14012.478597|14298.897185|14298.897185|13946.382|13946.382|1309501
858726000000|1997-03-18 23:00:00|14056.542995|14056.542995|14034.510796|14034.510796|14144.671791|14144.671791|13924.349801|13924.349801|661059
858812400000|1997-03-19 23:00:00|13946.382|13946.382|13924.349801|13924.349801|14012.478597|14012.478597|13263.383829|13263.383829|1775292
858898800000|1997-03-20 23:00:00|14056.542995|14056.542995|14298.897185|14298.897185|14541.251374|14541.251374|14012.478597|14012.478597|975976
859158000000|1997-03-23 23:00:00|14342.961583|14342.961583|14144.671791|14144.671791|14387.025981|14387.025981|14078.575194|14078.575194|770930
859244400000|1997-03-24 23:00:00|14210.768388|14210.768388|14541.251374|14541.251374|14541.251374|14541.251374|14166.70399|14166.70399|863018
859330800000|1997-03-25 23:00:00|14673.444569|14673.444569|14497.186976|14497.186976|14673.444569|14673.444569|14320.929384|14320.929384|1125670
859417200000|1997-03-26 23:00:00|14453.122578|14453.122578|14497.186976|14497.186976|14695.476768|14695.476768|14320.929384|14320.929384|1003631
859845600000|1997-03-31 22:00:00|14078.575194|14078.575194|14100.607393|14100.607393|14232.800587|14232.800587|13659.963412|13659.963412|970057
859932000000|1997-04-01 22:00:00|14276.864986|14276.864986|13880.285403|13880.285403|14276.864986|14276.864986|13704.02781|13704.02781|900205
860018400000|1997-04-02 22:00:00|13814.188805|13814.188805|13527.770218|13527.770218|13836.221005|13836.221005|13527.770218|13527.770218|1141642
860104800000|1997-04-03 22:00:00|13659.963412|13659.963412|13637.931213|13637.931213|13990.446398|13990.446398|13549.802417|13549.802417|741192
860364000000|1997-04-06 22:00:00|13836.221005|13836.221005|14210.768388|14210.768388|14298.897185|14298.897185|13770.124407|13770.124407|1063293
860450400000|1997-04-07 22:00:00|14232.800587|14232.800587|14232.800587|14232.800587|14276.864986|14276.864986|14078.575194|14078.575194|523138
860536800000|1997-04-08 22:00:00|14364.993782|14364.993782|14210.768388|14210.768388|14453.122578|14453.122578|14166.70399|14166.70399|759756
860623200000|1997-04-09 22:00:00|14188.736189|14188.736189|14387.025981|14387.025981|14387.025981|14387.025981|14100.607393|14100.607393|637630
860709600000|1997-04-10 22:00:00|14320.929384|14320.929384|14298.897185|14298.897185|14497.186976|14497.186976|14210.768388|14210.768388|584176
860968800000|1997-04-13 22:00:00|13990.446398|13990.446398|14078.575194|14078.575194|14232.800587|14232.800587|13902.317602|13902.317602|669302
861055200000|1997-04-14 22:00:00|14144.671791|14144.671791|14387.025981|14387.025981|14431.090379|14431.090379|14034.510796|14034.510796|657705
861141600000|1997-04-15 22:00:00|14431.090379|14431.090379|14232.800587|14232.800587|14519.219175|14519.219175|14144.671791|14144.671791|472689
861228000000|1997-04-16 22:00:00|14342.961583|14342.961583|14254.832787|14254.832787|14409.05818|14409.05818|14056.542995|14056.542995|582692
861314400000|1997-04-17 22:00:00|13990.446398|13990.446398|13571.834616|13571.834616|14012.478597|14012.478597|13571.834616|13571.834616|2216283
861573600000|1997-04-20 22:00:00|13439.641422|13439.641422|13770.124407|13770.124407|13770.124407|13770.124407|13439.641422|13439.641422|717068
861660000000|1997-04-21 22:00:00|13770.124407|13770.124407|13748.092208|13748.092208|13836.221005|13836.221005|13593.866815|13593.866815|750959
861746400000|1997-04-22 22:00:00|13990.446398|13990.446398|13615.899014|13615.899014|13990.446398|13990.446398|13615.899014|13615.899014|1058464
861832800000|1997-04-23 22:00:00|13681.995611|13681.995611|13770.124407|13770.124407|13880.285403|13880.285403|13659.963412|13659.963412|490082
861919200000|1997-04-24 22:00:00|13726.060009|13726.060009|13704.02781|13704.02781|13770.124407|13770.124407|13659.963412|13659.963412|577654
862178400000|1997-04-27 22:00:00|13726.060009|13726.060009|13659.963412|13659.963412|13814.188805|13814.188805|13615.899014|13615.899014|548678
862264800000|1997-04-28 22:00:00|13704.02781|13704.02781|14276.864986|14276.864986|14431.090379|14431.090379|13704.02781|13704.02781|1486029
862351200000|1997-04-29 22:00:00|14364.993782|14364.993782|14409.05818|14409.05818|14409.05818|14409.05818|14166.70399|14166.70399|1010039
862524000000|1997-05-01 22:00:00|14409.05818|14409.05818|14475.154777|14475.154777|14497.186976|14497.186976|14342.961583|14342.961583|492683
862783200000|1997-05-04 22:00:00|14276.864986|14276.864986|14364.993782|14364.993782|14453.122578|14453.122578|14276.864986|14276.864986|524677
862869600000|1997-05-05 22:00:00|14431.090379|14431.090379|14276.864986|14276.864986|14453.122578|14453.122578|14166.70399|14166.70399|989814
862956000000|1997-05-06 22:00:00|14034.510796|14034.510796|14122.639592|14122.639592|14320.929384|14320.929384|13990.446398|13990.446398|841745
863128800000|1997-05-08 22:00:00|14078.575194|14078.575194|14210.768388|14210.768388|14298.897185|14298.897185|13990.446398|13990.446398|2412273
863388000000|1997-05-11 22:00:00|14254.832787|14254.832787|14387.025981|14387.025981|14431.090379|14431.090379|14166.70399|14166.70399|871233
863474400000|1997-05-12 22:00:00|14497.186976|14497.186976|14717.508967|14717.508967|14915.798758|14915.798758|14387.025981|14387.025981|1757250
863560800000|1997-05-13 22:00:00|14959.863156|14959.863156|15334.41054|15334.41054|15532.700332|15532.700332|14959.863156|14959.863156|2884741
863647200000|1997-05-14 22:00:00|15136.120749|15136.120749|15532.700332|15532.700332|15620.829128|15620.829128|15136.120749|15136.120749|1791432
863733600000|1997-05-15 22:00:00|15422.539336|15422.539336|15400.507137|15400.507137|15620.829128|15620.829128|15312.378341|15312.378341|1440183
864079200000|1997-05-19 22:00:00|15114.08855|15114.08855|14717.508967|14717.508967|15114.08855|15114.08855|14673.444569|14673.444569|1135787
864165600000|1997-05-20 22:00:00|14893.766559|14893.766559|15158.152948|15158.152948|15378.474938|15378.474938|14871.73436|14871.73436|1776686
864252000000|1997-05-21 22:00:00|15202.217346|15202.217346|15003.927554|15003.927554|15312.378341|15312.378341|15003.927554|15003.927554|1389711
864338400000|1997-05-22 22:00:00|15003.927554|15003.927554|15334.41054|15334.41054|15466.603734|15466.603734|15003.927554|15003.927554|3077668
864597600000|1997-05-25 22:00:00|14651.412369|14651.412369|14409.05818|14409.05818|14805.637763|14805.637763|14409.05818|14409.05818|2331936
864684000000|1997-05-26 22:00:00|14320.929384|14320.929384|14409.05818|14409.05818|14475.154777|14475.154777|14276.864986|14276.864986|1170137
864770400000|1997-05-27 22:00:00|14342.961583|14342.961583|13505.738019|13505.738019|14409.05818|14409.05818|13439.641422|13439.641422|4257800
864856800000|1997-05-28 22:00:00|13593.866815|13593.866815|13880.285403|13880.285403|14056.542995|14056.542995|13571.834616|13571.834616|2702626
864943200000|1997-05-29 22:00:00|13880.285403|13880.285403|14122.639592|14122.639592|14210.768388|14210.768388|13615.899014|13615.899014|3045728
865202400000|1997-06-01 22:00:00|13417.609223|13417.609223|13439.641422|13439.641422|13637.931213|13637.931213|12954.933042|12954.933042|8374593
865288800000|1997-06-02 22:00:00|13527.770218|13527.770218|13131.190635|13131.190635|13704.02781|13704.02781|13065.094038|13065.094038|4177472
865375200000|1997-06-03 22:00:00|13109.158436|13109.158436|12998.997441|12998.997441|13109.158436|13109.158436|12822.739848|12822.739848|3006690
865461600000|1997-06-04 22:00:00|12998.997441|12998.997441|13395.577023|13395.577023|13593.866815|13593.866815|12998.997441|12998.997441|6215716
865548000000|1997-06-05 22:00:00|13527.770218|13527.770218|13748.092208|13748.092208|13770.124407|13770.124407|13395.577023|13395.577023|2524505
865807200000|1997-06-08 22:00:00|13836.221005|13836.221005|13505.738019|13505.738019|13880.285403|13880.285403|13461.673621|13461.673621|1743284
865893600000|1997-06-09 22:00:00|13461.673621|13461.673621|13417.609223|13417.609223|13549.802417|13549.802417|13307.448227|13307.448227|1157664
865980000000|1997-06-10 22:00:00|13571.834616|13571.834616|13615.899014|13615.899014|13836.221005|13836.221005|13461.673621|13461.673621|1335731
866066400000|1997-06-11 22:00:00|13858.253204|13858.253204|13659.963412|13659.963412|13924.349801|13924.349801|13615.899014|13615.899014|1340941
866152800000|1997-06-12 22:00:00|13770.124407|13770.124407|14100.607393|14100.607393|14100.607393|14100.607393|13770.124407|13770.124407|2107161
866412000000|1997-06-15 22:00:00|14122.639592|14122.639592|14100.607393|14100.607393|14144.671791|14144.671791|13990.446398|13990.446398|1176723
866498400000|1997-06-16 22:00:00|13880.285403|13880.285403|13836.221005|13836.221005|14144.671791|14144.671791|13659.963412|13659.963412|946977
866584800000|1997-06-17 22:00:00|13924.349801|13924.349801|13792.156606|13792.156606|13946.382|13946.382|13704.02781|13704.02781|916649
866671200000|1997-06-18 22:00:00|13924.349801|13924.349801|13681.995611|13681.995611|14078.575194|14078.575194|13659.963412|13659.963412|1084558
866757600000|1997-06-19 22:00:00|13659.963412|13659.963412|13439.641422|13439.641422|13659.963412|13659.963412|13395.577023|13395.577023|1706924
867016800000|1997-06-22 22:00:00|13439.641422|13439.641422|13748.092208|13748.092208|13748.092208|13748.092208|13395.577023|13395.577023|985307
867103200000|1997-06-23 22:00:00|13704.02781|13704.02781|14056.542995|14056.542995|14144.671791|14144.671791|13704.02781|13704.02781|2252870
867189600000|1997-06-24 22:00:00|14232.800587|14232.800587|14651.412369|14651.412369|14651.412369|14651.412369|14210.768388|14210.768388|2370839
867276000000|1997-06-25 22:00:00|14805.637763|14805.637763|14893.766559|14893.766559|14981.895355|14981.895355|14607.347971|14607.347971|2159430
867362400000|1997-06-26 22:00:00|14981.895355|14981.895355|14981.895355|14981.895355|15047.991952|15047.991952|14761.573365|14761.573365|1635297
867621600000|1997-06-29 22:00:00|14981.895355|14981.895355|14453.122578|14453.122578|15003.927554|15003.927554|14453.122578|14453.122578|1631171
867708000000|1997-06-30 22:00:00|14585.315772|14585.315772|14695.476768|14695.476768|14915.798758|14915.798758|14541.251374|14541.251374|1251686
867794400000|1997-07-01 22:00:00|14849.702161|14849.702161|14607.347971|14607.347971|14937.830957|14937.830957|14409.05818|14409.05818|1511301
867880800000|1997-07-02 22:00:00|14739.541166|14739.541166|14871.73436|14871.73436|15202.217346|15202.217346|14607.347971|14607.347971|1901993
867967200000|1997-07-03 22:00:00|14761.573365|14761.573365|15202.217346|15202.217346|15246.281744|15246.281744|14739.541166|14739.541166|1006381
868226400000|1997-07-06 22:00:00|15070.024151|15070.024151|15246.281744|15246.281744|15246.281744|15246.281744|15003.927554|15003.927554|767100
868312800000|1997-07-07 22:00:00|15312.378341|15312.378341|15290.346142|15290.346142|15488.635933|15488.635933|15180.185147|15180.185147|1484622
868399200000|1997-07-08 22:00:00|15400.507137|15400.507137|15334.41054|15334.41054|15466.603734|15466.603734|15114.08855|15114.08855|1028154
868485600000|1997-07-09 22:00:00|15180.185147|15180.185147|15180.185147|15180.185147|15312.378341|15312.378341|15047.991952|15047.991952|1084480
868572000000|1997-07-10 22:00:00|15246.281744|15246.281744|15268.313943|15268.313943|15312.378341|15312.378341|15003.927554|15003.927554|787488
868917600000|1997-07-14 22:00:00|15224.249545|15224.249545|15422.539336|15422.539336|15422.539336|15422.539336|15180.185147|15180.185147|1005632
869004000000|1997-07-15 22:00:00|15246.281744|15246.281744|15598.796929|15598.796929|15642.861327|15642.861327|15246.281744|15246.281744|1396456
869090400000|1997-07-16 22:00:00|15642.861327|15642.861327|15973.344313|15973.344313|16369.923895|16369.923895|15642.861327|15642.861327|3486828
869176800000|1997-07-17 22:00:00|15929.279914|15929.279914|15753.022322|15753.022322|15929.279914|15929.279914|15642.861327|15642.861327|3321443
869436000000|1997-07-20 22:00:00|15753.022322|15753.022322|15642.861327|15642.861327|15863.183317|15863.183317|15466.603734|15466.603734|1291514
869522400000|1997-07-21 22:00:00|15598.796929|15598.796929|16259.7629|16259.7629|16325.859497|16325.859497|15488.635933|15488.635933|2006962
869608800000|1997-07-22 22:00:00|16634.310284|16634.310284|17251.211858|17251.211858|17846.081232|17846.081232|16568.213687|16568.213687|6094221
869695200000|1997-07-23 22:00:00|17207.147459|17207.147459|17074.954265|17074.954265|17493.566047|17493.566047|16986.825469|16986.825469|2364816
869781600000|1997-07-24 22:00:00|17251.211858|17251.211858|17295.276256|17295.276256|17427.46945|17427.46945|17141.050862|17141.050862|2273468
870040800000|1997-07-27 22:00:00|17317.308455|17317.308455|17405.437251|17405.437251|17647.79144|17647.79144|17273.244057|17273.244057|1619134
870127200000|1997-07-28 22:00:00|17339.340654|17339.340654|17515.598246|17515.598246|17581.694843|17581.694843|17339.340654|17339.340654|1296960
870213600000|1997-07-29 22:00:00|17691.855839|17691.855839|17912.177829|17912.177829|17934.210028|17934.210028|17581.694843|17581.694843|1908533
870300000000|1997-07-30 22:00:00|17846.081232|17846.081232|18022.338824|18022.338824|18088.435422|18088.435422|17757.952436|17757.952436|2906586
870386400000|1997-07-31 22:00:00|18154.532019|18154.532019|18110.467621|18110.467621|18330.789611|18330.789611|17846.081232|17846.081232|2230635
870645600000|1997-08-03 22:00:00|17978.274426|17978.274426|17846.081232|17846.081232|18022.338824|18022.338824|17779.984635|17779.984635|1537286
870732000000|1997-08-04 22:00:00|17824.049033|17824.049033|17625.759241|17625.759241|17846.081232|17846.081232|17515.598246|17515.598246|1725293
870818400000|1997-08-05 22:00:00|17515.598246|17515.598246|17956.242227|17956.242227|18000.306625|18000.306625|17471.533848|17471.533848|1731379
870904800000|1997-08-06 22:00:00|18066.403222|18066.403222|18022.338824|18022.338824|18132.49982|18132.49982|17802.016834|17802.016834|1420906
870991200000|1997-08-07 22:00:00|17890.14563|17890.14563|17912.177829|17912.177829|17978.274426|17978.274426|17779.984635|17779.984635|1227389
871250400000|1997-08-10 22:00:00|17647.79144|17647.79144|17956.242227|17956.242227|18132.49982|18132.49982|17647.79144|17647.79144|1369409
871336800000|1997-08-11 22:00:00|18132.49982|18132.49982|18044.371023|18044.371023|18132.49982|18132.49982|17890.14563|17890.14563|982693
871423200000|1997-08-12 22:00:00|17934.210028|17934.210028|17669.82364|17669.82364|17956.242227|17956.242227|17537.630445|17537.630445|1577105
871509600000|1997-08-13 22:00:00|17735.920237|17735.920237|17581.694843|17581.694843|17846.081232|17846.081232|17559.662644|17559.662644|1135102
871855200000|1997-08-17 22:00:00|17251.211858|17251.211858|17361.372853|17361.372853|17625.759241|17625.759241|17030.889867|17030.889867|1437573
871941600000|1997-08-18 22:00:00|17471.533848|17471.533848|17427.46945|17427.46945|17603.727042|17603.727042|17405.437251|17405.437251|1416322
872028000000|1997-08-19 22:00:00|17515.598246|17515.598246|17603.727042|17603.727042|17647.79144|17647.79144|17361.372853|17361.372853|1328782
872114400000|1997-08-20 22:00:00|17824.049033|17824.049033|17493.566047|17493.566047|17824.049033|17824.049033|17361.372853|17361.372853|1095110
872200800000|1997-08-21 22:00:00|17229.179659|17229.179659|17273.244057|17273.244057|17537.630445|17537.630445|17030.889867|17030.889867|1243194
872460000000|1997-08-24 22:00:00|17427.46945|17427.46945|17163.083061|17163.083061|17427.46945|17427.46945|17008.857668|17008.857668|749330
872546400000|1997-08-25 22:00:00|17295.276256|17295.276256|17119.018663|17119.018663|17339.340654|17339.340654|16832.600076|16832.600076|1000876
872632800000|1997-08-26 22:00:00|16964.79327|16964.79327|17141.050862|17141.050862|17229.179659|17229.179659|16832.600076|16832.600076|701246
872719200000|1997-08-27 22:00:00|17008.857668|17008.857668|16986.825469|16986.825469|17163.083061|17163.083061|16700.406881|16700.406881|1375781
872805600000|1997-08-28 22:00:00|16722.43908|16722.43908|16612.278085|16612.278085|16810.567877|16810.567877|16546.181488|16546.181488|1942180
873064800000|1997-08-31 22:00:00|16612.278085|16612.278085|16810.567877|16810.567877|16810.567877|16810.567877|16612.278085|16612.278085|542887
873151200000|1997-09-01 22:00:00|16854.632275|16854.632275|17163.083061|17163.083061|17185.11526|17185.11526|16590.245886|16590.245886|966430
873237600000|1997-09-02 22:00:00|17185.11526|17185.11526|16898.696673|16898.696673|17339.340654|17339.340654|16854.632275|16854.632275|796375
873324000000|1997-09-03 22:00:00|16854.632275|16854.632275|16920.728872|16920.728872|17096.986464|17096.986464|16766.503478|16766.503478|861194
873410400000|1997-09-04 22:00:00|17008.857668|17008.857668|17074.954265|17074.954265|17449.501649|17449.501649|16964.79327|16964.79327|989973
873669600000|1997-09-07 22:00:00|16920.728872|16920.728872|17317.308455|17317.308455|17427.46945|17427.46945|16920.728872|16920.728872|950599
873756000000|1997-09-08 22:00:00|17295.276256|17295.276256|17339.340654|17339.340654|17405.437251|17405.437251|17096.986464|17096.986464|537408
873842400000|1997-09-09 22:00:00|17339.340654|17339.340654|17317.308455|17317.308455|17471.533848|17471.533848|17030.889867|17030.889867|950740
873928800000|1997-09-10 22:00:00|17603.727042|17603.727042|17824.049033|17824.049033|18066.403222|18066.403222|17537.630445|17537.630445|5624558
874015200000|1997-09-11 22:00:00|17802.016834|17802.016834|18132.49982|18132.49982|18396.886208|18396.886208|17735.920237|17735.920237|3144121
874274400000|1997-09-14 22:00:00|18132.49982|18132.49982|18176.564218|18176.564218|18286.725213|18286.725213|18000.306625|18000.306625|1871860
874360800000|1997-09-15 22:00:00|18066.403222|18066.403222|18308.757412|18308.757412|18462.982805|18462.982805|18000.306625|18000.306625|1207060
874447200000|1997-09-16 22:00:00|18220.628616|18220.628616|18022.338824|18022.338824|18286.725213|18286.725213|17802.016834|17802.016834|1259220
874533600000|1997-09-17 22:00:00|17934.210028|17934.210028|18396.886208|18396.886208|18485.015004|18485.015004|17912.177829|17912.177829|1583482
874620000000|1997-09-18 22:00:00|18352.82181|18352.82181|18396.886208|18396.886208|18485.015004|18485.015004|18264.693014|18264.693014|792167
874879200000|1997-09-21 22:00:00|18462.982805|18462.982805|18793.465791|18793.465791|18793.465791|18793.465791|18396.886208|18396.886208|1811389
874965600000|1997-09-22 22:00:00|18639.240398|18639.240398|18683.304796|18683.304796|18771.433592|18771.433592|18485.015004|18485.015004|1979144
875052000000|1997-09-23 22:00:00|18529.079403|18529.079403|18793.465791|18793.465791|19013.787782|19013.787782|18529.079403|18529.079403|1592260
875138400000|1997-09-24 22:00:00|18727.369194|18727.369194|18507.047204|18507.047204|18837.530189|18837.530189|18485.015004|18485.015004|1278015
875224800000|1997-09-25 22:00:00|18396.886208|18396.886208|18617.208199|18617.208199|18749.401393|18749.401393|18396.886208|18396.886208|2368383
875484000000|1997-09-28 22:00:00|18396.886208|18396.886208|18815.49799|18815.49799|18903.626786|18903.626786|18374.854009|18374.854009|2228225
875570400000|1997-09-29 22:00:00|18947.691185|18947.691185|18925.658985|18925.658985|19123.948777|19123.948777|18815.49799|18815.49799|2529180
875656800000|1997-09-30 22:00:00|18815.49799|18815.49799|18991.755583|18991.755583|19168.013175|19168.013175|18661.272597|18661.272597|1332309
875743200000|1997-10-01 22:00:00|18947.691185|18947.691185|19057.85218|19057.85218|19256.141971|19256.141971|18859.562388|18859.562388|1709547
875829600000|1997-10-02 22:00:00|19145.980976|19145.980976|19432.399564|19432.399564|19476.463962|19476.463962|19057.85218|19057.85218|1159530
876088800000|1997-10-05 22:00:00|19234.109772|19234.109772|19410.367365|19410.367365|19586.624957|19586.624957|19234.109772|19234.109772|876331
876175200000|1997-10-06 22:00:00|19520.52836|19520.52836|19432.399564|19432.399564|19608.657156|19608.657156|19234.109772|19234.109772|1044103
876261600000|1997-10-07 22:00:00|19564.592758|19564.592758|19564.592758|19564.592758|19895.075744|19895.075744|19432.399564|19432.399564|1986792
876348000000|1997-10-08 22:00:00|19410.367365|19410.367365|19300.206369|19300.206369|19520.52836|19520.52836|19145.980976|19145.980976|3505986
876434400000|1997-10-09 22:00:00|19123.948777|19123.948777|19366.302967|19366.302967|19520.52836|19520.52836|19101.916578|19101.916578|2031671
876693600000|1997-10-12 22:00:00|19542.560559|19542.560559|19828.979147|19828.979147|20115.397734|20115.397734|19542.560559|19542.560559|1930220
876780000000|1997-10-13 22:00:00|19784.914749|19784.914749|20027.268938|20027.268938|20093.365535|20093.365535|19652.721554|19652.721554|2443110
876866400000|1997-10-14 22:00:00|19917.107943|19917.107943|20027.268938|20027.268938|20115.397734|20115.397734|19828.979147|19828.979147|1468691
876952800000|1997-10-15 22:00:00|19917.107943|19917.107943|20115.397734|20115.397734|20159.462132|20159.462132|19895.075744|19895.075744|1083972
877039200000|1997-10-16 22:00:00|19895.075744|19895.075744|20225.55873|20225.55873|20401.816322|20401.816322|19895.075744|19895.075744|1551633
877298400000|1997-10-19 22:00:00|20027.268938|20027.268938|19961.172341|19961.172341|20181.494331|20181.494331|19939.140142|19939.140142|864321
877384800000|1997-10-20 22:00:00|20027.268938|20027.268938|20401.816322|20401.816322|20578.073914|20578.073914|19961.172341|19961.172341|1549373
877471200000|1997-10-21 22:00:00|20467.912919|20467.912919|20269.623128|20269.623128|20556.041715|20556.041715|20159.462132|20159.462132|1644307
877557600000|1997-10-22 22:00:00|19939.140142|19939.140142|19388.335166|19388.335166|20137.429933|20137.429933|19234.109772|19234.109772|2109389
877644000000|1997-10-23 22:00:00|19608.657156|19608.657156|19057.85218|19057.85218|19652.721554|19652.721554|18991.755583|18991.755583|2050140
877906800000|1997-10-26 23:00:00|18595.176|18595.176|18418.918407|18418.918407|18661.272597|18661.272597|18198.596417|18198.596417|2694274
877993200000|1997-10-27 23:00:00|16612.278085|16612.278085|17207.147459|17207.147459|17625.759241|17625.759241|16590.245886|16590.245886|5338668
878079600000|1997-10-28 23:00:00|17956.242227|17956.242227|18066.403222|18066.403222|18264.693014|18264.693014|17295.276256|17295.276256|2453831
878166000000|1997-10-29 23:00:00|17846.081232|17846.081232|17383.405052|17383.405052|17956.242227|17956.242227|17229.179659|17229.179659|1904035
878252400000|1997-10-30 23:00:00|17669.82364|17669.82364|17405.437251|17405.437251|17691.855839|17691.855839|17251.211858|17251.211858|1228411
878511600000|1997-11-02 23:00:00|17427.46945|17427.46945|17559.662644|17559.662644|17802.016834|17802.016834|17317.308455|17317.308455|1188628
878598000000|1997-11-03 23:00:00|17317.308455|17317.308455|17052.922066|17052.922066|17449.501649|17449.501649|17052.922066|17052.922066|2227326
878684400000|1997-11-04 23:00:00|17229.179659|17229.179659|17185.11526|17185.11526|17405.437251|17405.437251|17096.986464|17096.986464|1430352
878770800000|1997-11-05 23:00:00|17074.954265|17074.954265|17163.083061|17163.083061|17383.405052|17383.405052|17074.954265|17074.954265|2059158
878857200000|1997-11-06 23:00:00|17074.954265|17074.954265|16788.535677|16788.535677|17096.986464|17096.986464|16788.535677|16788.535677|3190466
879289200000|1997-11-11 23:00:00|16700.406881|16700.406881|16568.213687|16568.213687|16744.471279|16744.471279|16369.923895|16369.923895|1996741
879375600000|1997-11-12 23:00:00|16524.149289|16524.149289|16149.601905|16149.601905|16634.310284|16634.310284|16149.601905|16149.601905|2238056
879462000000|1997-11-13 23:00:00|16369.923895|16369.923895|16215.698502|16215.698502|16413.988294|16413.988294|16193.666303|16193.666303|1670087
879721200000|1997-11-16 23:00:00|16436.020493|16436.020493|16546.181488|16546.181488|16656.342483|16656.342483|16436.020493|16436.020493|1266264
879807600000|1997-11-17 23:00:00|16744.471279|16744.471279|16788.535677|16788.535677|16876.664474|16876.664474|16656.342483|16656.342483|1559045
879894000000|1997-11-18 23:00:00|16766.503478|16766.503478|16744.471279|16744.471279|16898.696673|16898.696673|16656.342483|16656.342483|2076887
879980400000|1997-11-19 23:00:00|16810.567877|16810.567877|16700.406881|16700.406881|16832.600076|16832.600076|16678.374682|16678.374682|1907095
880066800000|1997-11-20 23:00:00|16744.471279|16744.471279|17008.857668|17008.857668|17030.889867|17030.889867|16700.406881|16700.406881|2916259
880326000000|1997-11-23 23:00:00|16832.600076|16832.600076|16854.632275|16854.632275|16898.696673|16898.696673|16656.342483|16656.342483|943555
880412400000|1997-11-24 23:00:00|16722.43908|16722.43908|16876.664474|16876.664474|16964.79327|16964.79327|16722.43908|16722.43908|656357
880498800000|1997-11-25 23:00:00|17030.889867|17030.889867|16964.79327|16964.79327|17030.889867|17030.889867|16876.664474|16876.664474|1409505
880585200000|1997-11-26 23:00:00|16986.825469|16986.825469|16964.79327|16964.79327|17074.954265|17074.954265|16832.600076|16832.600076|1185682
880671600000|1997-11-27 23:00:00|16920.728872|16920.728872|17096.986464|17096.986464|17096.986464|17096.986464|16898.696673|16898.696673|1192055
880930800000|1997-11-30 23:00:00|17185.11526|17185.11526|17295.276256|17295.276256|17361.372853|17361.372853|17185.11526|17185.11526|1039800
881017200000|1997-12-01 23:00:00|17317.308455|17317.308455|17361.372853|17361.372853|17493.566047|17493.566047|17229.179659|17229.179659|1773840
881103600000|1997-12-02 23:00:00|17449.501649|17449.501649|17691.855839|17691.855839|17735.920237|17735.920237|17361.372853|17361.372853|2319754
881190000000|1997-12-03 23:00:00|17779.984635|17779.984635|17890.14563|17890.14563|17956.242227|17956.242227|17691.855839|17691.855839|1618181
881276400000|1997-12-04 23:00:00|17735.920237|17735.920237|17757.952436|17757.952436|18088.435422|18088.435422|17691.855839|17691.855839|1771702
881535600000|1997-12-07 23:00:00|18044.371023|18044.371023|18176.564218|18176.564218|18308.757412|18308.757412|18022.338824|18022.338824|3486814
881622000000|1997-12-08 23:00:00|18286.725213|18286.725213|18639.240398|18639.240398|18771.433592|18771.433592|18176.564218|18176.564218|5113184
881708400000|1997-12-09 23:00:00|18705.336995|18705.336995|18859.562388|18859.562388|19190.045374|19190.045374|18573.143801|18573.143801|5245236
881794800000|1997-12-10 23:00:00|18551.111602|18551.111602|18727.369194|18727.369194|18771.433592|18771.433592|18440.950606|18440.950606|2503594
881881200000|1997-12-11 23:00:00|18727.369194|18727.369194|18529.079403|18529.079403|18727.369194|18727.369194|18529.079403|18529.079403|1263727
882140400000|1997-12-14 23:00:00|18529.079403|18529.079403|18595.176|18595.176|18815.49799|18815.49799|18440.950606|18440.950606|831315
882226800000|1997-12-15 23:00:00|18793.465791|18793.465791|18947.691185|18947.691185|19123.948777|19123.948777|18727.369194|18727.369194|3139255
882313200000|1997-12-16 23:00:00|18881.594587|18881.594587|18573.143801|18573.143801|18947.691185|18947.691185|18573.143801|18573.143801|1551098
882399600000|1997-12-17 23:00:00|18727.369194|18727.369194|18551.111602|18551.111602|18727.369194|18727.369194|18264.693014|18264.693014|1673310
882486000000|1997-12-18 23:00:00|18264.693014|18264.693014|18198.596417|18198.596417|18374.854009|18374.854009|17934.210028|17934.210028|2238396
882745200000|1997-12-21 23:00:00|18066.403222|18066.403222|18132.49982|18132.49982|18352.82181|18352.82181|18022.338824|18022.338824|796838
882831600000|1997-12-22 23:00:00|18176.564218|18176.564218|17846.081232|17846.081232|18220.628616|18220.628616|17735.920237|17735.920237|2576474
882918000000|1997-12-23 23:00:00|17757.952436|17757.952436|17691.855839|17691.855839|17802.016834|17802.016834|17559.662644|17559.662644|1296992
883090800000|1997-12-25 23:00:00|17625.759241|17625.759241|17559.662644|17559.662644|17669.82364|17669.82364|17537.630445|17537.630445|335531
883350000000|1997-12-28 23:00:00|17581.694843|17581.694843|17713.888038|17713.888038|17846.081232|17846.081232|17581.694843|17581.694843|1229636
883436400000|1997-12-29 23:00:00|17757.952436|17757.952436|17934.210028|17934.210028|17978.274426|17978.274426|17735.920237|17735.920237|1199648
883522800000|1997-12-30 23:00:00|18000.306625|18000.306625|18066.403222|18066.403222|18132.49982|18132.49982|17868.113431|17868.113431|1390632
883695600000|1998-01-01 23:00:00|18110.467621|18110.467621|18132.49982|18132.49982|18220.628616|18220.628616|18000.306625|18000.306625|1012422
883954800000|1998-01-04 23:00:00|18066.403222|18066.403222|18683.304796|18683.304796|18683.304796|18683.304796|18066.403222|18066.403222|2011923
884041200000|1998-01-05 23:00:00|18529.079403|18529.079403|18705.336995|18705.336995|18705.336995|18705.336995|18352.82181|18352.82181|1506508
884127600000|1998-01-06 23:00:00|18551.111602|18551.111602|17405.437251|17405.437251|18661.272597|18661.272597|17096.986464|17096.986464|6364380
884214000000|1998-01-07 23:00:00|17515.598246|17515.598246|16281.795099|16281.795099|17603.727042|17603.727042|16237.730701|16237.730701|5829626
884300400000|1998-01-08 23:00:00|16391.956095|16391.956095|15951.312114|15951.312114|16678.374682|16678.374682|15819.118919|15819.118919|5204487
884559600000|1998-01-11 23:00:00|15422.539336|15422.539336|15422.539336|15422.539336|15422.539336|15422.539336|14871.73436|14871.73436|5329381
884646000000|1998-01-12 23:00:00|15686.925725|15686.925725|15598.796929|15598.796929|15973.344313|15973.344313|15598.796929|15598.796929|2920693
884732400000|1998-01-13 23:00:00|15863.183317|15863.183317|16083.505308|16083.505308|16215.698502|16215.698502|15863.183317|15863.183317|2966126
884818800000|1998-01-14 23:00:00|16083.505308|16083.505308|15841.151118|15841.151118|16171.634104|16171.634104|15708.957924|15708.957924|2174712
884905200000|1998-01-15 23:00:00|15951.312114|15951.312114|16105.537507|16105.537507|16127.569706|16127.569706|15819.118919|15819.118919|1771062
885164400000|1998-01-18 23:00:00|16237.730701|16237.730701|16347.891696|16347.891696|16480.084891|16480.084891|16127.569706|16127.569706|1541716
885250800000|1998-01-19 23:00:00|16391.956095|16391.956095|16369.923895|16369.923895|16458.052692|16458.052692|16171.634104|16171.634104|988498
885337200000|1998-01-20 23:00:00|16413.988294|16413.988294|16171.634104|16171.634104|16436.020493|16436.020493|16061.473109|16061.473109|1634675
885423600000|1998-01-21 23:00:00|16061.473109|16061.473109|16369.923895|16369.923895|16722.43908|16722.43908|16061.473109|16061.473109|4499895
885510000000|1998-01-22 23:00:00|16458.052692|16458.052692|16458.052692|16458.052692|16568.213687|16568.213687|16281.795099|16281.795099|1637090
885769200000|1998-01-25 23:00:00|16656.342483|16656.342483|16744.471279|16744.471279|16920.728872|16920.728872|16524.149289|16524.149289|1285740
885855600000|1998-01-26 23:00:00|16634.310284|16634.310284|17251.211858|17251.211858|17251.211858|17251.211858|16634.310284|16634.310284|1777847
885942000000|1998-01-27 23:00:00|17185.11526|17185.11526|17647.79144|17647.79144|17779.984635|17779.984635|17052.922066|17052.922066|3812297
886028400000|1998-01-28 23:00:00|17735.920237|17735.920237|17537.630445|17537.630445|17735.920237|17735.920237|17471.533848|17471.533848|1910267
886114800000|1998-01-29 23:00:00|17559.662644|17559.662644|17537.630445|17537.630445|17603.727042|17603.727042|17471.533848|17471.533848|1172960
886374000000|1998-02-01 23:00:00|17779.984635|17779.984635|18000.306625|18000.306625|18286.725213|18286.725213|17691.855839|17691.855839|3856755
886460400000|1998-02-02 23:00:00|18132.49982|18132.49982|18198.596417|18198.596417|18264.693014|18264.693014|18044.371023|18044.371023|2244914
886546800000|1998-02-03 23:00:00|18176.564218|18176.564218|18286.725213|18286.725213|18462.982805|18462.982805|17956.242227|17956.242227|3055968
886633200000|1998-02-04 23:00:00|18462.982805|18462.982805|18462.982805|18462.982805|18903.626786|18903.626786|18396.886208|18396.886208|3810686
886719600000|1998-02-05 23:00:00|18462.982805|18462.982805|19035.819981|19035.819981|19145.980976|19145.980976|18374.854009|18374.854009|2204046
886978800000|1998-02-08 23:00:00|19101.916578|19101.916578|19410.367365|19410.367365|19476.463962|19476.463962|19057.85218|19057.85218|2062445
887065200000|1998-02-09 23:00:00|19388.335166|19388.335166|19256.141971|19256.141971|19410.367365|19410.367365|19035.819981|19035.819981|1693997
887151600000|1998-02-10 23:00:00|19322.238568|19322.238568|18859.562388|18859.562388|19322.238568|19322.238568|18462.982805|18462.982805|1830579
887238000000|1998-02-11 23:00:00|18925.658985|18925.658985|18639.240398|18639.240398|18947.691185|18947.691185|18529.079403|18529.079403|1386202
887324400000|1998-02-12 23:00:00|18661.272597|18661.272597|18551.111602|18551.111602|18793.465791|18793.465791|18462.982805|18462.982805|1474078
887583600000|1998-02-15 23:00:00|18727.369194|18727.369194|18507.047204|18507.047204|18727.369194|18727.369194|18396.886208|18396.886208|611863
887670000000|1998-02-16 23:00:00|18485.015004|18485.015004|18793.465791|18793.465791|18837.530189|18837.530189|18462.982805|18462.982805|1272750
887756400000|1998-02-17 23:00:00|18925.658985|18925.658985|18881.594587|18881.594587|19057.85218|19057.85218|18771.433592|18771.433592|1072044
887842800000|1998-02-18 23:00:00|18991.755583|18991.755583|19057.85218|19057.85218|19145.980976|19145.980976|18925.658985|18925.658985|1261907
887929200000|1998-02-19 23:00:00|19079.884379|19079.884379|19652.721554|19652.721554|19762.882549|19762.882549|19013.787782|19013.787782|1806751
888188400000|1998-02-22 23:00:00|20071.333336|20071.333336|20005.236739|20005.236739|20225.55873|20225.55873|19851.011346|19851.011346|1674104
888274800000|1998-02-23 23:00:00|19895.075744|19895.075744|19718.818151|19718.818151|20093.365535|20093.365535|19564.592758|19564.592758|1033051
888361200000|1998-02-24 23:00:00|19939.140142|19939.140142|20225.55873|20225.55873|20225.55873|20225.55873|19674.753753|19674.753753|1266605
888447600000|1998-02-25 23:00:00|20137.429933|20137.429933|20203.526531|20203.526531|20379.784123|20379.784123|19939.140142|19939.140142|1355956
888534000000|1998-02-26 23:00:00|20247.590929|20247.590929|20225.55873|20225.55873|20401.816322|20401.816322|20137.429933|20137.429933|1662966
888793200000|1998-03-01 23:00:00|20269.623128|20269.623128|20291.655327|20291.655327|20556.041715|20556.041715|20269.623128|20269.623128|1421583
888879600000|1998-03-02 23:00:00|20489.945118|20489.945118|20401.816322|20401.816322|20511.977317|20511.977317|20291.655327|20291.655327|1320635
888966000000|1998-03-03 23:00:00|20401.816322|20401.816322|19983.20454|19983.20454|20556.041715|20556.041715|19895.075744|19895.075744|1170604
889052400000|1998-03-04 23:00:00|19828.979147|19828.979147|20137.429933|20137.429933|20159.462132|20159.462132|19454.431763|19454.431763|1959046
889138800000|1998-03-05 23:00:00|20357.751924|20357.751924|21481.394076|21481.394076|21811.877061|21811.877061|20269.623128|20269.623128|4468514
889398000000|1998-03-08 23:00:00|21481.394076|21481.394076|22318.617639|22318.617639|22472.843033|22472.843033|21481.394076|21481.394076|2225719
889484400000|1998-03-09 23:00:00|22362.682038|22362.682038|22428.778635|22428.778635|22560.971829|22560.971829|22054.231251|22054.231251|2816455
889570800000|1998-03-10 23:00:00|22296.58544|22296.58544|22935.519213|22935.519213|23464.29199|23464.29199|22120.327848|22120.327848|2593000
889657200000|1998-03-11 23:00:00|22957.551412|22957.551412|23155.841203|23155.841203|23464.29199|23464.29199|22516.907431|22516.907431|2631997
889743600000|1998-03-12 23:00:00|23574.452985|23574.452985|23794.774976|23794.774976|24169.32236|24169.32236|23464.29199|23464.29199|2187829
890002800000|1998-03-15 23:00:00|23993.064767|23993.064767|25248.900113|25248.900113|25733.608493|25733.608493|23993.064767|23993.064767|2298740
890089200000|1998-03-16 23:00:00|25226.867914|25226.867914|25226.867914|25226.867914|25314.996711|25314.996711|24786.223933|24786.223933|1949932
890175600000|1998-03-17 23:00:00|25006.545924|25006.545924|25006.545924|25006.545924|25116.706919|25116.706919|24565.901943|24565.901943|1271511
890262000000|1998-03-18 23:00:00|24896.384929|24896.384929|25270.932312|25270.932312|25557.3509|25557.3509|24896.384929|24896.384929|1112376
890348400000|1998-03-19 23:00:00|25359.061109|25359.061109|24896.384929|24896.384929|25667.511895|25667.511895|24698.095137|24698.095137|1136690
890607600000|1998-03-22 23:00:00|24742.159535|24742.159535|24235.418957|24235.418957|24786.223933|24786.223933|24059.161365|24059.161365|895906
890694000000|1998-03-23 23:00:00|23794.774976|23794.774976|25755.640692|25755.640692|26108.155876|26108.155876|23794.774976|23794.774976|1338372
890780400000|1998-03-24 23:00:00|26658.960853|26658.960853|26372.542265|26372.542265|27231.798028|27231.798028|26218.316872|26218.316872|1464016
890866800000|1998-03-25 23:00:00|26372.542265|26372.542265|26504.735459|26504.735459|26614.896455|26614.896455|25667.511895|25667.511895|1384600
890953200000|1998-03-26 23:00:00|26460.671061|26460.671061|27297.894625|27297.894625|27936.828398|27936.828398|26460.671061|26460.671061|1993082
891208800000|1998-03-29 22:00:00|27363.991222|27363.991222|27165.701431|27165.701431|27540.248815|27540.248815|27033.508237|27033.508237|1046500
891295200000|1998-03-30 22:00:00|27518.216616|27518.216616|27319.926824|27319.926824|27694.474208|27694.474208|27121.637033|27121.637033|1224721
891381600000|1998-03-31 22:00:00|27363.991222|27363.991222|27209.765829|27209.765829|27386.023421|27386.023421|27121.637033|27121.637033|1464565
891468000000|1998-04-01 22:00:00|27253.830227|27253.830227|28928.277355|28928.277355|29082.502748|29082.502748|27165.701431|27165.701431|1381546
891554400000|1998-04-02 22:00:00|29302.824739|29302.824739|28972.341753|28972.341753|29324.856938|29324.856938|27980.892796|27980.892796|2124890
891813600000|1998-04-05 22:00:00|28311.375782|28311.375782|29787.533118|29787.533118|29875.661914|29875.661914|28311.375782|28311.375782|1630731
891900000000|1998-04-06 22:00:00|29412.985734|29412.985734|28641.858767|28641.858767|30801.014274|30801.014274|28465.601175|28465.601175|2078939
891986400000|1998-04-07 22:00:00|28509.665573|28509.665573|26879.282843|26879.282843|28509.665573|28509.665573|26504.735459|26504.735459|3237162
892072800000|1998-04-08 22:00:00|26769.121848|26769.121848|28024.957194|28024.957194|28421.536777|28421.536777|26372.542265|26372.542265|3278306
892504800000|1998-04-13 22:00:00|29170.631545|29170.631545|28752.019763|28752.019763|29765.500919|29765.500919|28685.923165|28685.923165|1889484
892591200000|1998-04-14 22:00:00|28311.375782|28311.375782|28509.665573|28509.665573|29170.631545|29170.631545|27870.731801|27870.731801|1349166
892677600000|1998-04-15 22:00:00|28245.279184|28245.279184|28091.053791|28091.053791|28421.536777|28421.536777|27870.731801|27870.731801|1905524
892764000000|1998-04-16 22:00:00|27760.570805|27760.570805|27408.05562|27408.05562|27760.570805|27760.570805|27209.765829|27209.765829|912618
893023200000|1998-04-19 22:00:00|27694.474208|27694.474208|26923.347241|26923.347241|27958.860597|27958.860597|26835.218445|26835.218445|952269
893109600000|1998-04-20 22:00:00|26813.186246|26813.186246|27253.830227|27253.830227|27297.894625|27297.894625|26703.025251|26703.025251|1063647
893196000000|1998-04-21 22:00:00|27253.830227|27253.830227|27496.184417|27496.184417|27936.828398|27936.828398|26901.315042|26901.315042|1845426
893282400000|1998-04-22 22:00:00|27231.798028|27231.798028|26813.186246|26813.186246|27628.377611|27628.377611|26614.896455|26614.896455|1366654
893368800000|1998-04-23 22:00:00|26769.121848|26769.121848|26218.316872|26218.316872|26769.121848|26769.121848|25711.576293|25711.576293|919000
893628000000|1998-04-26 22:00:00|25865.801687|25865.801687|25292.964511|25292.964511|26262.38127|26262.38127|25028.578123|25028.578123|1491952
893714400000|1998-04-27 22:00:00|25601.415298|25601.415298|25447.189905|25447.189905|25821.737289|25821.737289|24786.223933|24786.223933|1557298
893800800000|1998-04-28 22:00:00|25270.932312|25270.932312|25865.801687|25865.801687|26416.606663|26416.606663|25182.803516|25182.803516|1132578
893887200000|1998-04-29 22:00:00|26328.477867|26328.477867|27584.313213|27584.313213|27980.892796|27980.892796|25997.994881|25997.994881|1950064
894232800000|1998-05-03 22:00:00|28201.214786|28201.214786|28002.924995|28002.924995|28377.472379|28377.472379|27716.506407|27716.506407|1726005
894319200000|1998-05-04 22:00:00|28091.053791|28091.053791|28377.472379|28377.472379|28752.019763|28752.019763|27694.474208|27694.474208|885889
894405600000|1998-05-05 22:00:00|28289.343583|28289.343583|28575.76217|28575.76217|28752.019763|28752.019763|28113.08599|28113.08599|1322913
894492000000|1998-05-06 22:00:00|30404.434691|30404.434691|30426.466891|30426.466891|31021.336265|31021.336265|29853.629715|29853.629715|3271148
894837600000|1998-05-10 22:00:00|30382.402492|30382.402492|30624.756682|30624.756682|30778.982075|30778.982075|29919.726312|29919.726312|2072893
894924000000|1998-05-11 22:00:00|30294.273696|30294.273696|29655.339924|29655.339924|30338.338094|30338.338094|29457.050132|29457.050132|2267885
895010400000|1998-05-12 22:00:00|29567.211128|29567.211128|28245.279184|28245.279184|29567.211128|29567.211128|28091.053791|28091.053791|1792426
895096800000|1998-05-13 22:00:00|28311.375782|28311.375782|27275.862426|27275.862426|28377.472379|28377.472379|26989.443838|26989.443838|1400654
895183200000|1998-05-14 22:00:00|27386.023421|27386.023421|26416.606663|26416.606663|27386.023421|27386.023421|25997.994881|25997.994881|1492020
895442400000|1998-05-17 22:00:00|26086.123677|26086.123677|25689.544094|25689.544094|26218.316872|26218.316872|25579.383099|25579.383099|2105586
895528800000|1998-05-18 22:00:00|25997.994881|25997.994881|26835.218445|26835.218445|27055.540436|27055.540436|25887.833886|25887.833886|3215162
895615200000|1998-05-19 22:00:00|27055.540436|27055.540436|27474.152218|27474.152218|27518.216616|27518.216616|27055.540436|27055.540436|1564628
895788000000|1998-05-21 22:00:00|27540.248815|27540.248815|26923.347241|26923.347241|27650.40981|27650.40981|26879.282843|26879.282843|3502805
896047200000|1998-05-24 22:00:00|27540.248815|27540.248815|27496.184417|27496.184417|27694.474208|27694.474208|27319.926824|27319.926824|793833
896133600000|1998-05-25 22:00:00|27672.442009|27672.442009|27848.699601|27848.699601|27980.892796|27980.892796|27562.281014|27562.281014|912623
896220000000|1998-05-26 22:00:00|27319.926824|27319.926824|26592.864256|26592.864256|27319.926824|27319.926824|26394.574464|26394.574464|2233785
896306400000|1998-05-27 22:00:00|26680.993052|26680.993052|25821.737289|25821.737289|26879.282843|26879.282843|25667.511895|25667.511895|2544081
896392800000|1998-05-28 22:00:00|25909.866085|25909.866085|26108.155876|26108.155876|26438.638862|26438.638862|25843.769488|25843.769488|2045805
896738400000|1998-06-01 22:00:00|26152.220274|26152.220274|26218.316872|26218.316872|26482.70326|26482.70326|26152.220274|26152.220274|1285232
896824800000|1998-06-02 22:00:00|26328.477867|26328.477867|26526.767658|26526.767658|26769.121848|26769.121848|26306.445668|26306.445668|1385013
896911200000|1998-06-03 22:00:00|26438.638862|26438.638862|26394.574464|26394.574464|26438.638862|26438.638862|26284.413469|26284.413469|599064
896997600000|1998-06-04 22:00:00|26438.638862|26438.638862|26879.282843|26879.282843|26879.282843|26879.282843|26438.638862|26438.638862|1445838
897256800000|1998-06-07 22:00:00|27430.087819|27430.087819|27231.798028|27231.798028|27540.248815|27540.248815|27187.73363|27187.73363|1175783
897343200000|1998-06-08 22:00:00|27143.669232|27143.669232|27319.926824|27319.926824|27408.05562|27408.05562|27121.637033|27121.637033|986773
897429600000|1998-06-09 22:00:00|27319.926824|27319.926824|26923.347241|26923.347241|27319.926824|27319.926824|26658.960853|26658.960853|1098728
897516000000|1998-06-10 22:00:00|26945.37944|26945.37944|26372.542265|26372.542265|26945.37944|26945.37944|26306.445668|26306.445668|1713778
897602400000|1998-06-11 22:00:00|26306.445668|26306.445668|25557.3509|25557.3509|26614.896455|26614.896455|25447.189905|25447.189905|1318919
897861600000|1998-06-14 22:00:00|25557.3509|25557.3509|24786.223933|24786.223933|25557.3509|25557.3509|24323.547753|24323.547753|1301381
897948000000|1998-06-15 22:00:00|24367.612151|24367.612151|24676.062938|24676.062938|24720.127336|24720.127336|24367.612151|24367.612151|1094398
898034400000|1998-06-16 22:00:00|24786.223933|24786.223933|25292.964511|25292.964511|25469.222104|25469.222104|24742.159535|24742.159535|1892511
898120800000|1998-06-17 22:00:00|25887.833886|25887.833886|25314.996711|25314.996711|25997.994881|25997.994881|25226.867914|25226.867914|1634634
898207200000|1998-06-18 22:00:00|25557.3509|25557.3509|25623.447497|25623.447497|25777.672891|25777.672891|25403.125507|25403.125507|1128557
898466400000|1998-06-21 22:00:00|25226.867914|25226.867914|25447.189905|25447.189905|25821.737289|25821.737289|25138.739118|25138.739118|961111
898552800000|1998-06-22 22:00:00|25270.932312|25270.932312|25513.286502|25513.286502|25975.962682|25975.962682|25270.932312|25270.932312|1078131
898639200000|1998-06-23 22:00:00|25777.672891|25777.672891|26438.638862|26438.638862|27011.476038|27011.476038|25579.383099|25579.383099|1663560
898725600000|1998-06-24 22:00:00|27099.604834|27099.604834|26570.832056|26570.832056|27275.862426|27275.862426|26438.638862|26438.638862|2903645
898812000000|1998-06-25 22:00:00|26791.154047|26791.154047|26769.121848|26769.121848|26857.250644|26857.250644|26482.70326|26482.70326|1141039
899071200000|1998-06-28 22:00:00|27099.604834|27099.604834|27430.087819|27430.087819|27496.184417|27496.184417|26791.154047|26791.154047|904358
899157600000|1998-06-29 22:00:00|27386.023421|27386.023421|27694.474208|27694.474208|27914.796199|27914.796199|27253.830227|27253.830227|1798608
899244000000|1998-06-30 22:00:00|27980.892796|27980.892796|28862.180758|28862.180758|29016.406151|29016.406151|27980.892796|27980.892796|1600984
899330400000|1998-07-01 22:00:00|28884.212957|28884.212957|28840.148559|28840.148559|29170.631545|29170.631545|28597.794369|28597.794369|1165948
899416800000|1998-07-02 22:00:00|29060.470549|29060.470549|29346.889137|29346.889137|29897.694113|29897.694113|28862.180758|28862.180758|1009781
899676000000|1998-07-05 22:00:00|29479.082331|29479.082331|29897.694113|29897.694113|29963.79071|29963.79071|28928.277355|28928.277355|962377
899762400000|1998-07-06 22:00:00|30140.048303|30140.048303|29853.629715|29853.629715|30206.1449|30206.1449|29280.79254|29280.79254|1468005
899848800000|1998-07-07 22:00:00|30184.112701|30184.112701|30184.112701|30184.112701|30382.402492|30382.402492|29853.629715|29853.629715|1007543
899935200000|1998-07-08 22:00:00|30294.273696|30294.273696|29809.565317|29809.565317|30404.434691|30404.434691|29809.565317|29809.565317|770853
900021600000|1998-07-09 22:00:00|29412.985734|29412.985734|29457.050132|29457.050132|29677.372123|29677.372123|28818.11636|28818.11636|788432
900453600000|1998-07-14 22:00:00|30470.531289|30470.531289|30536.627886|30536.627886|30558.660085|30558.660085|29809.565317|29809.565317|924183
900540000000|1998-07-15 22:00:00|30646.788881|30646.788881|30845.078673|30845.078673|31021.336265|31021.336265|30536.627886|30536.627886|1308616
900626400000|1998-07-16 22:00:00|30889.143071|30889.143071|31946.688625|31946.688625|32034.817421|32034.817421|30801.014274|30801.014274|1380093
900885600000|1998-07-19 22:00:00|32167.010616|32167.010616|32982.201981|32982.201981|33092.362976|33092.362976|31946.688625|31946.688625|2002877
900972000000|1998-07-20 22:00:00|32982.201981|32982.201981|32960.169781|32960.169781|33048.298578|33048.298578|32673.751194|32673.751194|916617
901058400000|1998-07-21 22:00:00|32497.493601|32497.493601|31153.529459|31153.529459|32607.654597|32607.654597|31153.529459|31153.529459|825886
901144800000|1998-07-22 22:00:00|31043.368464|31043.368464|31395.883649|31395.883649|31616.205639|31616.205639|30448.49909|30448.49909|1239685
901231200000|1998-07-23 22:00:00|30955.239668|30955.239668|31065.400663|31065.400663|31792.463232|31792.463232|30801.014274|30801.014274|1885404
901490400000|1998-07-26 22:00:00|31682.302236|31682.302236|30514.595687|30514.595687|31682.302236|31682.302236|30448.49909|30448.49909|651160
901576800000|1998-07-27 22:00:00|30624.756682|30624.756682|30118.016104|30118.016104|30889.143071|30889.143071|30118.016104|30118.016104|843038
901663200000|1998-07-28 22:00:00|29743.46872|29743.46872|29831.597516|29831.597516|30029.887308|30029.887308|29457.050132|29457.050132|840537
901749600000|1998-07-29 22:00:00|29831.597516|29831.597516|30492.563488|30492.563488|30492.563488|30492.563488|29831.597516|29831.597516|762061
901836000000|1998-07-30 22:00:00|30734.917677|30734.917677|31638.237838|31638.237838|31814.495431|31814.495431|30602.724483|30602.724483|1396120
902095200000|1998-08-02 22:00:00|30955.239668|30955.239668|30668.82108|30668.82108|31175.561658|31175.561658|30624.756682|30624.756682|900586
902181600000|1998-08-03 22:00:00|30756.949876|30756.949876|29214.695943|29214.695943|30801.014274|30801.014274|29214.695943|29214.695943|1475363
902268000000|1998-08-04 22:00:00|28157.150388|28157.150388|28046.989393|28046.989393|28509.665573|28509.665573|27826.667402|27826.667402|2083042
902354400000|1998-08-05 22:00:00|28201.214786|28201.214786|27452.120019|27452.120019|28355.44018|28355.44018|27297.894625|27297.894625|1652840
902440800000|1998-08-06 22:00:00|27628.377611|27628.377611|27694.474208|27694.474208|27694.474208|27694.474208|27253.830227|27253.830227|892189
902700000000|1998-08-09 22:00:00|27738.538606|27738.538606|26769.121848|26769.121848|27738.538606|27738.538606|26703.025251|26703.025251|608001
902786400000|1998-08-10 22:00:00|26328.477867|26328.477867|25270.932312|25270.932312|26350.510066|26350.510066|24852.32053|24852.32053|2645364
902872800000|1998-08-11 22:00:00|26196.284673|26196.284673|26372.542265|26372.542265|26372.542265|26372.542265|25865.801687|25865.801687|250601
902959200000|1998-08-12 22:00:00|26196.284673|26196.284673|26614.896455|26614.896455|26857.250644|26857.250644|25667.511895|25667.511895|1826966
903045600000|1998-08-13 22:00:00|27033.508237|27033.508237|26614.896455|26614.896455|27253.830227|27253.830227|26284.413469|26284.413469|898925
903304800000|1998-08-16 22:00:00|25821.737289|25821.737289|26394.574464|26394.574464|26394.574464|26394.574464|25733.608493|25733.608493|1270136
903391200000|1998-08-17 22:00:00|26438.638862|26438.638862|27055.540436|27055.540436|27055.540436|27055.540436|26240.349071|26240.349071|1273100
903477600000|1998-08-18 22:00:00|27760.570805|27760.570805|28950.309554|28950.309554|28994.373952|28994.373952|27760.570805|27760.570805|2987463
903564000000|1998-08-19 22:00:00|28928.277355|28928.277355|28333.407981|28333.407981|29368.921336|29368.921336|28245.279184|28245.279184|2077654
903650400000|1998-08-20 22:00:00|27914.796199|27914.796199|27496.184417|27496.184417|28311.375782|28311.375782|27165.701431|27165.701431|1242118
903909600000|1998-08-23 22:00:00|27716.506407|27716.506407|26835.218445|26835.218445|28046.989393|28046.989393|26570.832056|26570.832056|1246085
903996000000|1998-08-24 22:00:00|27430.087819|27430.087819|26879.282843|26879.282843|27430.087819|27430.087819|26725.05745|26725.05745|945729
904082400000|1998-08-25 22:00:00|26857.250644|26857.250644|25733.608493|25733.608493|26857.250644|26857.250644|25557.3509|25557.3509|1307250
904168800000|1998-08-26 22:00:00|25337.02891|25337.02891|24411.676549|24411.676549|25359.061109|25359.061109|24389.64435|24389.64435|2103248
904255200000|1998-08-27 22:00:00|23376.163194|23376.163194|23464.29199|23464.29199|23993.064767|23993.064767|22737.229421|22737.229421|2767258
904514400000|1998-08-30 22:00:00|23618.517384|23618.517384|22913.487014|22913.487014|23750.710578|23750.710578|22296.58544|22296.58544|2310323
904600800000|1998-08-31 22:00:00|22340.649839|22340.649839|22054.231251|22054.231251|22406.746436|22406.746436|21261.072085|21261.072085|2957357
904687200000|1998-09-01 22:00:00|22935.519213|22935.519213|22032.199052|22032.199052|23111.776805|23111.776805|21701.716066|21701.716066|2444140
904773600000|1998-09-02 22:00:00|21525.458474|21525.458474|20622.138312|20622.138312|21922.038057|21922.038057|20115.397734|20115.397734|3996178
904860000000|1998-09-03 22:00:00|20710.267109|20710.267109|20269.623128|20269.623128|20864.492502|20864.492502|19961.172341|19961.172341|4298849
905119200000|1998-09-06 22:00:00|20930.589099|20930.589099|20710.267109|20710.267109|20930.589099|20930.589099|20379.784123|20379.784123|1472921
905205600000|1998-09-07 22:00:00|21040.750094|21040.750094|21900.005857|21900.005857|22538.93963|22538.93963|21018.717895|21018.717895|2517111
905292000000|1998-09-08 22:00:00|22032.199052|22032.199052|21018.717895|21018.717895|22032.199052|22032.199052|20864.492502|20864.492502|2161454
905378400000|1998-09-09 22:00:00|19784.914749|19784.914749|18529.079403|18529.079403|20027.268938|20027.268938|18308.757412|18308.757412|7225179
905464800000|1998-09-10 22:00:00|18661.272597|18661.272597|17119.018663|17119.018663|18683.304796|18683.304796|16678.374682|16678.374682|8941240
905724000000|1998-09-13 22:00:00|17824.049033|17824.049033|17625.759241|17625.759241|17978.274426|17978.274426|17471.533848|17471.533848|3887750
905810400000|1998-09-14 22:00:00|17956.242227|17956.242227|17405.437251|17405.437251|18110.467621|18110.467621|17141.050862|17141.050862|3027400
905896800000|1998-09-15 22:00:00|17735.920237|17735.920237|17757.952436|17757.952436|18000.306625|18000.306625|17647.79144|17647.79144|3381269
905983200000|1998-09-16 22:00:00|17449.501649|17449.501649|17008.857668|17008.857668|17515.598246|17515.598246|16171.634104|16171.634104|3018872
906069600000|1998-09-17 22:00:00|16986.825469|16986.825469|16656.342483|16656.342483|17030.889867|17030.889867|16480.084891|16480.084891|1958447
906328800000|1998-09-20 22:00:00|16458.052692|16458.052692|15730.990123|15730.990123|16458.052692|16458.052692|15047.991952|15047.991952|2793552
906415200000|1998-09-21 22:00:00|16347.891696|16347.891696|16259.7629|16259.7629|16413.988294|16413.988294|16105.537507|16105.537507|2031894
906501600000|1998-09-22 22:00:00|16546.181488|16546.181488|16964.79327|16964.79327|17207.147459|17207.147459|16546.181488|16546.181488|2285087
906588000000|1998-09-23 22:00:00|17956.242227|17956.242227|16391.956095|16391.956095|18617.208199|18617.208199|16391.956095|16391.956095|5500998
906674400000|1998-09-24 22:00:00|15224.249545|15224.249545|15070.024151|15070.024151|15797.08672|15797.08672|14364.993782|14364.993782|6582833
906933600000|1998-09-27 22:00:00|15510.668132|15510.668132|15158.152948|15158.152948|15510.668132|15510.668132|14320.929384|14320.929384|3048034
907020000000|1998-09-28 22:00:00|14981.895355|14981.895355|15092.05635|15092.05635|15730.990123|15730.990123|14915.798758|14915.798758|3362269
907106400000|1998-09-29 22:00:00|14981.895355|14981.895355|13659.963412|13659.963412|15003.927554|15003.927554|13659.963412|13659.963412|3204187
907192800000|1998-09-30 22:00:00|13439.641422|13439.641422|12910.868644|12910.868644|13902.317602|13902.317602|12844.772047|12844.772047|3905588
907279200000|1998-10-01 22:00:00|12338.031469|12338.031469|11941.451886|11941.451886|12800.707649|12800.707649|11655.033298|11655.033298|4300946
907538400000|1998-10-04 22:00:00|12117.709478|12117.709478|11809.258692|11809.258692|12976.965242|12976.965242|11809.258692|11809.258692|4617609
907624800000|1998-10-05 22:00:00|12227.870474|12227.870474|12976.965242|12976.965242|13109.158436|13109.158436|11809.258692|11809.258692|5468432
907711200000|1998-10-06 22:00:00|13659.963412|13659.963412|13109.158436|13109.158436|13748.092208|13748.092208|13065.094038|13065.094038|4615013
907797600000|1998-10-07 22:00:00|13197.287232|13197.287232|12536.32126|12536.32126|13373.544824|13373.544824|12007.548483|12007.548483|3709375
907884000000|1998-10-08 22:00:00|12778.67545|12778.67545|12844.772047|12844.772047|13417.609223|13417.609223|12360.063668|12360.063668|3322614
908143200000|1998-10-11 22:00:00|13329.480426|13329.480426|13902.317602|13902.317602|13902.317602|13902.317602|13329.480426|13329.480426|2401462
908229600000|1998-10-12 22:00:00|13880.285403|13880.285403|13770.124407|13770.124407|14012.478597|14012.478597|13417.609223|13417.609223|1949950
908316000000|1998-10-13 22:00:00|13990.446398|13990.446398|14100.607393|14100.607393|14144.671791|14144.671791|13483.70582|13483.70582|1991462
908402400000|1998-10-14 22:00:00|14320.929384|14320.929384|15576.76473|15576.76473|15598.796929|15598.796929|14320.929384|14320.929384|6224616
908488800000|1998-10-15 22:00:00|16854.632275|16854.632275|16083.505308|16083.505308|16854.632275|16854.632275|15753.022322|15753.022322|5724680
908748000000|1998-10-18 22:00:00|16502.11709|16502.11709|15841.151118|15841.151118|16502.11709|16502.11709|15554.732531|15554.732531|2310404
908834400000|1998-10-19 22:00:00|15730.990123|15730.990123|17229.179659|17229.179659|17405.437251|17405.437251|15730.990123|15730.990123|3828492
908920800000|1998-10-20 22:00:00|17074.954265|17074.954265|17119.018663|17119.018663|17735.920237|17735.920237|16634.310284|16634.310284|2161695
909007200000|1998-10-21 22:00:00|17185.11526|17185.11526|16193.666303|16193.666303|17383.405052|17383.405052|16171.634104|16171.634104|1921224
909093600000|1998-10-22 22:00:00|15995.376512|15995.376512|15775.054521|15775.054521|16303.827298|16303.827298|15598.796929|15598.796929|1818965
909356400000|1998-10-25 23:00:00|15973.344313|15973.344313|15642.861327|15642.861327|16039.44091|16039.44091|15444.571535|15444.571535|1918796
909442800000|1998-10-26 23:00:00|15973.344313|15973.344313|16458.052692|16458.052692|16480.084891|16480.084891|15797.08672|15797.08672|2923103
909529200000|1998-10-27 23:00:00|16347.891696|16347.891696|16193.666303|16193.666303|16347.891696|16347.891696|15973.344313|15973.344313|1641275
909615600000|1998-10-28 23:00:00|15885.215516|15885.215516|15973.344313|15973.344313|16083.505308|16083.505308|15532.700332|15532.700332|2511024
909702000000|1998-10-29 23:00:00|16193.666303|16193.666303|16193.666303|16193.666303|16634.310284|16634.310284|16083.505308|16083.505308|3489043
909961200000|1998-11-01 23:00:00|16347.891696|16347.891696|16193.666303|16193.666303|16678.374682|16678.374682|16171.634104|16171.634104|1845385
910047600000|1998-11-02 23:00:00|16391.956095|16391.956095|16546.181488|16546.181488|17185.11526|17185.11526|16193.666303|16193.666303|2543854
910134000000|1998-11-03 23:00:00|16876.664474|16876.664474|17295.276256|17295.276256|17471.533848|17471.533848|16436.020493|16436.020493|2603321
910220400000|1998-11-04 23:00:00|17074.954265|17074.954265|16920.728872|16920.728872|17185.11526|17185.11526|16700.406881|16700.406881|1334292
910306800000|1998-11-05 23:00:00|17405.437251|17405.437251|17096.986464|17096.986464|17427.46945|17427.46945|17096.986464|17096.986464|1426466
910566000000|1998-11-08 23:00:00|17361.372853|17361.372853|16744.471279|16744.471279|17405.437251|17405.437251|16678.374682|16678.374682|884768
910652400000|1998-11-09 23:00:00|16788.535677|16788.535677|16325.859497|16325.859497|16898.696673|16898.696673|16039.44091|16039.44091|1568036
910825200000|1998-11-11 23:00:00|16083.505308|16083.505308|15841.151118|15841.151118|16149.601905|16149.601905|15598.796929|15598.796929|2546295
910911600000|1998-11-12 23:00:00|15863.183317|15863.183317|15576.76473|15576.76473|15929.279914|15929.279914|15488.635933|15488.635933|1828700
911170800000|1998-11-15 23:00:00|15885.215516|15885.215516|15995.376512|15995.376512|16039.44091|16039.44091|15753.022322|15753.022322|1351739
911257200000|1998-11-16 23:00:00|16127.569706|16127.569706|16083.505308|16083.505308|16259.7629|16259.7629|16017.408711|16017.408711|1070574
911343600000|1998-11-17 23:00:00|16502.11709|16502.11709|16413.988294|16413.988294|16832.600076|16832.600076|16369.923895|16369.923895|3264658
911430000000|1998-11-18 23:00:00|16744.471279|16744.471279|17185.11526|17185.11526|17339.340654|17339.340654|16634.310284|16634.310284|3355584
911516400000|1998-11-19 23:00:00|17956.242227|17956.242227|19278.17417|19278.17417|19300.206369|19300.206369|17912.177829|17912.177829|5397118
911775600000|1998-11-22 23:00:00|19939.140142|19939.140142|20291.655327|20291.655327|20776.363706|20776.363706|19917.107943|19917.107943|3852339
911862000000|1998-11-23 23:00:00|20908.5569|20908.5569|19851.011346|19851.011346|20930.589099|20930.589099|19652.721554|19652.721554|2593390
911948400000|1998-11-24 23:00:00|20203.526531|20203.526531|20379.784123|20379.784123|20423.848521|20423.848521|19542.560559|19542.560559|1397273
912034800000|1998-11-25 23:00:00|20600.106113|20600.106113|20710.267109|20710.267109|20820.428104|20820.428104|20379.784123|20379.784123|1327438
912121200000|1998-11-26 23:00:00|20710.267109|20710.267109|20688.23491|20688.23491|20886.524701|20886.524701|20401.816322|20401.816322|1591688
912380400000|1998-11-29 23:00:00|20710.267109|20710.267109|19740.85035|19740.85035|21106.846692|21106.846692|19740.85035|19740.85035|2269768
912466800000|1998-11-30 23:00:00|19322.238568|19322.238568|19123.948777|19123.948777|19388.335166|19388.335166|18793.465791|18793.465791|2760319
912553200000|1998-12-01 23:00:00|19278.17417|19278.17417|19344.270767|19344.270767|19498.496161|19498.496161|18771.433592|18771.433592|1985752
912639600000|1998-12-02 23:00:00|19035.819981|19035.819981|19410.367365|19410.367365|20247.590929|20247.590929|18771.433592|18771.433592|2712162
912726000000|1998-12-03 23:00:00|19013.787782|19013.787782|19806.946948|19806.946948|20005.236739|20005.236739|18991.755583|18991.755583|1257445
912985200000|1998-12-06 23:00:00|19520.52836|19520.52836|19608.657156|19608.657156|20181.494331|20181.494331|19520.52836|19520.52836|1242336
913071600000|1998-12-07 23:00:00|19674.753753|19674.753753|19674.753753|19674.753753|19873.043545|19873.043545|19123.948777|19123.948777|1612208
913158000000|1998-12-08 23:00:00|19278.17417|19278.17417|19168.013175|19168.013175|19542.560559|19542.560559|18947.691185|18947.691185|2381292
913244400000|1998-12-09 23:00:00|19079.884379|19079.884379|18749.401393|18749.401393|19498.496161|19498.496161|18749.401393|18749.401393|1294609
913330800000|1998-12-10 23:00:00|18727.369194|18727.369194|19278.17417|19278.17417|19542.560559|19542.560559|18352.82181|18352.82181|2978517
913590000000|1998-12-13 23:00:00|19278.17417|19278.17417|19057.85218|19057.85218|19388.335166|19388.335166|18793.465791|18793.465791|1310999
913676400000|1998-12-14 23:00:00|19057.85218|19057.85218|19057.85218|19057.85218|19476.463962|19476.463962|18749.401393|18749.401393|1275483
913762800000|1998-12-15 23:00:00|19168.013175|19168.013175|18529.079403|18529.079403|19344.270767|19344.270767|18529.079403|18529.079403|1920657
913849200000|1998-12-16 23:00:00|18529.079403|18529.079403|18661.272597|18661.272597|18837.530189|18837.530189|18485.015004|18485.015004|1041348
913935600000|1998-12-17 23:00:00|18705.336995|18705.336995|18462.982805|18462.982805|18837.530189|18837.530189|18242.660815|18242.660815|1134766
914194800000|1998-12-20 23:00:00|18330.789611|18330.789611|18617.208199|18617.208199|19013.787782|19013.787782|18242.660815|18242.660815|1534690
914281200000|1998-12-21 23:00:00|18727.369194|18727.369194|19212.077573|19212.077573|19278.17417|19278.17417|18507.047204|18507.047204|2223459
914367600000|1998-12-22 23:00:00|19168.013175|19168.013175|19939.140142|19939.140142|20027.268938|20027.268938|19168.013175|19168.013175|1198745
914799600000|1998-12-27 23:00:00|20093.365535|20093.365535|19828.979147|19828.979147|20335.719725|20335.719725|19608.657156|19608.657156|501860
914886000000|1998-12-28 23:00:00|19828.979147|19828.979147|19851.011346|19851.011346|20005.236739|20005.236739|19564.592758|19564.592758|535293
914972400000|1998-12-29 23:00:00|19917.107943|19917.107943|19939.140142|19939.140142|19983.20454|19983.20454|19718.818151|19718.818151|765030
915404400000|1999-01-03 23:00:00|3121.962606|3121.962606|3304.829858|3304.829858|3340.081376|3340.081376|3093.320747|3093.320747|2632351
915490800000|1999-01-04 23:00:00|3368.723235|3368.723235|3459.055251|3459.055251|3500.916429|3500.916429|3335.674936|3335.674936|3730185
915577200000|1999-01-05 23:00:00|3679.377242|3679.377242|3723.44164|3723.44164|3804.960776|3804.960776|3551.590487|3551.590487|3718439
915663600000|1999-01-06 23:00:00|3778.522137|3778.522137|3481.08745|3481.08745|3789.538237|3789.538237|3463.461691|3463.461691|3414570
915750000000|1999-01-07 23:00:00|3536.167948|3536.167948|3503.119649|3503.119649|3569.216246|3569.216246|3430.413392|3430.413392|3307209
916009200000|1999-01-10 23:00:00|3525.151848|3525.151848|3461.258471|3461.258471|3538.371168|3538.371168|3432.616612|3432.616612|1835241
916095600000|1999-01-11 23:00:00|3414.990853|3414.990853|3368.723235|3368.723235|3470.071351|3470.071351|3333.471717|3333.471717|2097398
916182000000|1999-01-12 23:00:00|3271.781559|3271.781559|3124.165826|3124.165826|3304.829858|3304.829858|2921.469594|2921.469594|6929816
916268400000|1999-01-13 23:00:00|3128.572265|3128.572265|3020.61449|3020.61449|3170.433444|3170.433444|2963.330772|2963.330772|2670745
916354800000|1999-01-14 23:00:00|2888.421296|2888.421296|3044.849909|3044.849909|3161.620564|3161.620564|2888.421296|2888.421296|3368565
916614000000|1999-01-17 23:00:00|3190.262423|3190.262423|3282.797659|3282.797659|3329.065277|3329.065277|3163.823784|3163.823784|4275882
916700400000|1999-01-18 23:00:00|3304.829858|3304.829858|3414.990853|3414.990853|3485.49389|3485.49389|3238.733261|3238.733261|4325283
916786800000|1999-01-19 23:00:00|3437.023052|3437.023052|3481.08745|3481.08745|3511.932529|3511.932529|3419.397293|3419.397293|2906940
916873200000|1999-01-20 23:00:00|3481.08745|3481.08745|3463.461691|3463.461691|3536.167948|3536.167948|3313.642737|3313.642737|2723336
916959600000|1999-01-21 23:00:00|3353.300696|3353.300696|3304.829858|3304.829858|3388.552214|3388.552214|3282.797659|3282.797659|2215943
917218800000|1999-01-24 23:00:00|3260.76546|3260.76546|3293.813758|3293.813758|3300.423418|3300.423418|3185.855983|3185.855983|1454925
917305200000|1999-01-25 23:00:00|3414.990853|3414.990853|3238.733261|3238.733261|3414.990853|3414.990853|3194.668863|3194.668863|1448843
917391600000|1999-01-26 23:00:00|3260.76546|3260.76546|3370.926455|3370.926455|3381.942554|3381.942554|3256.35902|3256.35902|1514120
917478000000|1999-01-27 23:00:00|3353.300696|3353.300696|3547.184047|3547.184047|3567.013026|3567.013026|3340.081376|3340.081376|4172320
917564400000|1999-01-28 23:00:00|3591.248445|3591.248445|3481.08745|3481.08745|3719.0352|3719.0352|3426.006953|3426.006953|5377370
917823600000|1999-01-31 23:00:00|3525.151848|3525.151848|3370.926455|3370.926455|3525.151848|3525.151848|3285.000879|3285.000879|7298862
917910000000|1999-02-01 23:00:00|3304.829858|3304.829858|3291.610538|3291.610538|3346.691036|3346.691036|3251.95258|3251.95258|10470611
917996400000|1999-02-02 23:00:00|3260.76546|3260.76546|3126.369045|3126.369045|3298.220198|3298.220198|3097.727187|3097.727187|5323408
918082800000|1999-02-03 23:00:00|3168.230224|3168.230224|3097.727187|3097.727187|3225.513941|3225.513941|3097.727187|3097.727187|3523198
918169200000|1999-02-04 23:00:00|3084.507867|3084.507867|3060.272448|3060.272448|3128.572265|3128.572265|3049.256349|3049.256349|3227185
918428400000|1999-02-07 23:00:00|3080.101427|3080.101427|3075.694988|3075.694988|3119.759386|3119.759386|3051.459569|3051.459569|2701123
918514800000|1999-02-08 23:00:00|3088.914307|3088.914307|2930.282474|2930.282474|3088.914307|3088.914307|2910.453495|2910.453495|3545238
918601200000|1999-02-09 23:00:00|2886.218076|2886.218076|2978.753312|2978.753312|3073.491768|3073.491768|2875.201976|2875.201976|5233980
918687600000|1999-02-10 23:00:00|3007.395171|3007.395171|3016.20805|3016.20805|3058.069228|3058.069228|2996.379071|2996.379071|2509272
918774000000|1999-02-11 23:00:00|3084.507867|3084.507867|3022.81771|3022.81771|3115.352946|3115.352946|3018.41127|3018.41127|2950354
919033200000|1999-02-14 23:00:00|2996.379071|2996.379071|3036.037029|3036.037029|3104.336846|3104.336846|2980.956532|2980.956532|1698164
919119600000|1999-02-15 23:00:00|3086.711087|3086.711087|2994.175851|2994.175851|3088.914307|3088.914307|2969.940432|2969.940432|1884714
919206000000|1999-02-16 23:00:00|2996.379071|2996.379071|2954.517893|2954.517893|2996.379071|2996.379071|2912.656715|2912.656715|1753805
919292400000|1999-02-17 23:00:00|2974.346872|2974.346872|2936.892134|2936.892134|2983.159752|2983.159752|2908.250275|2908.250275|2535584
919378800000|1999-02-18 23:00:00|2925.876034|2925.876034|2897.234175|2897.234175|2939.095354|2939.095354|2886.218076|2886.218076|2358725
919638000000|1999-02-21 23:00:00|2963.330772|2963.330772|2928.079254|2928.079254|2963.330772|2963.330772|2886.218076|2886.218076|2564237
919724400000|1999-02-22 23:00:00|2972.143652|2972.143652|2996.379071|2996.379071|3073.491768|3073.491768|2930.282474|2930.282474|3972867
919810800000|1999-02-23 23:00:00|3007.395171|3007.395171|2972.143652|2972.143652|3044.849909|3044.849909|2956.721113|2956.721113|2471696
919897200000|1999-02-24 23:00:00|2925.876034|2925.876034|2888.421296|2888.421296|2956.721113|2956.721113|2881.811636|2881.811636|3471215
919983600000|1999-02-25 23:00:00|2897.234175|2897.234175|2945.705013|2945.705013|2974.346872|2974.346872|2886.218076|2886.218076|5432081
920242800000|1999-02-28 23:00:00|2932.485694|2932.485694|2983.159752|2983.159752|2996.379071|2996.379071|2930.282474|2930.282474|2636777
920329200000|1999-03-01 23:00:00|3005.191951|3005.191951|2985.362972|2985.362972|3033.833809|3033.833809|2954.517893|2954.517893|2229291
920415600000|1999-03-02 23:00:00|2991.972631|2991.972631|2998.582291|2998.582291|3051.459569|3051.459569|2972.143652|2972.143652|2262797
920502000000|1999-03-03 23:00:00|3020.61449|3020.61449|3069.085328|3069.085328|3170.433444|3170.433444|3009.59839|3009.59839|3343438
920588400000|1999-03-04 23:00:00|3135.181925|3135.181925|3254.1558|3254.1558|3267.375119|3267.375119|3119.759386|3119.759386|5161795
920847600000|1999-03-07 23:00:00|3282.797659|3282.797659|3262.96868|3262.96868|3320.252397|3320.252397|3243.1397|3243.1397|3418169
920934000000|1999-03-08 23:00:00|3304.829858|3304.829858|3205.684962|3205.684962|3315.845957|3315.845957|3170.433444|3170.433444|2689808
921106800000|1999-03-10 23:00:00|3569.216246|3569.216246|3633.109624|3633.109624|3633.109624|3633.109624|3503.119649|3503.119649|19925591
921193200000|1999-03-11 23:00:00|3600.061325|3600.061325|3606.670985|3606.670985|3824.789755|3824.789755|3503.119649|3503.119649|7165453
921452400000|1999-03-14 23:00:00|3571.419466|3571.419466|3613.280644|3613.280644|3655.141823|3655.141823|3555.996927|3555.996927|3838196
921538800000|1999-03-15 23:00:00|3578.029126|3578.029126|3767.506038|3767.506038|3820.383316|3820.383316|3578.029126|3578.029126|5066766
921625200000|1999-03-16 23:00:00|3725.64486|3725.64486|3778.522137|3778.522137|3818.180096|3818.180096|3725.64486|3725.64486|2857617
921711600000|1999-03-17 23:00:00|3745.473839|3745.473839|3789.538237|3789.538237|3804.960776|3804.960776|3708.0191|3708.0191|2524555
921798000000|1999-03-18 23:00:00|3811.570436|3811.570436|3888.683133|3888.683133|3895.292792|3895.292792|3767.506038|3767.506038|3987196
922057200000|1999-03-21 23:00:00|3769.709258|3769.709258|3838.009075|3838.009075|3888.683133|3888.683133|3769.709258|3769.709258|1185083
922143600000|1999-03-22 23:00:00|3822.586535|3822.586535|3767.506038|3767.506038|3877.667033|3877.667033|3752.083499|3752.083499|1449501
922230000000|1999-03-23 23:00:00|3708.0191|3708.0191|3767.506038|3767.506038|3791.741457|3791.741457|3703.612661|3703.612661|3194588
922316400000|1999-03-24 23:00:00|3754.286718|3754.286718|3754.286718|3754.286718|3804.960776|3804.960776|3714.62876|3714.62876|2099772
922402800000|1999-03-25 23:00:00|3659.548263|3659.548263|3701.409441|3701.409441|3765.302818|3765.302818|3591.248445|3591.248445|2219937
922658400000|1999-03-28 22:00:00|3672.767582|3672.767582|3681.580462|3681.580462|3738.864179|3738.864179|3633.109624|3633.109624|1417234
922744800000|1999-03-29 22:00:00|3738.864179|3738.864179|3811.570436|3811.570436|3842.415515|3842.415515|3721.23842|3721.23842|1448026
922831200000|1999-03-30 22:00:00|3868.854153|3868.854153|3921.731431|3921.731431|3954.77973|3954.77973|3844.618735|3844.618735|2592855
922917600000|1999-03-31 22:00:00|3882.073473|3882.073473|3930.544311|3930.544311|3987.828028|3987.828028|3879.870253|3879.870253|1272637
923349600000|1999-04-05 22:00:00|3987.828028|3987.828028|3974.608709|3974.608709|4003.250568|4003.250568|3879.870253|3879.870253|1694206
923436000000|1999-04-06 22:00:00|3965.795829|3965.795829|3882.073473|3882.073473|3979.015149|3979.015149|3877.667033|3877.667033|1659593
923522400000|1999-04-07 22:00:00|3897.496012|3897.496012|3677.174022|3677.174022|3897.496012|3897.496012|3637.516063|3637.516063|2489315
923608800000|1999-04-08 22:00:00|3708.0191|3708.0191|3685.986901|3685.986901|3756.489938|3756.489938|3637.516063|3637.516063|1793956
923868000000|1999-04-11 22:00:00|3635.312844|3635.312844|3745.473839|3745.473839|3758.693158|3758.693158|3635.312844|3635.312844|1184593
923954400000|1999-04-12 22:00:00|3767.506038|3767.506038|3688.190121|3688.190121|3789.538237|3789.538237|3657.345043|3657.345043|1461034
924040800000|1999-04-13 22:00:00|3657.345043|3657.345043|3584.638786|3584.638786|3679.377242|3679.377242|3558.200147|3558.200147|2041044
924127200000|1999-04-14 22:00:00|3586.842006|3586.842006|3503.119649|3503.119649|3611.077425|3611.077425|3483.29067|3483.29067|2385794
924213600000|1999-04-15 22:00:00|3547.184047|3547.184047|3525.151848|3525.151848|3547.184047|3547.184047|3448.039152|3448.039152|1904467
924472800000|1999-04-18 22:00:00|3569.216246|3569.216246|3569.216246|3569.216246|3600.061325|3600.061325|3459.055251|3459.055251|1329086
924559200000|1999-04-19 22:00:00|3564.809807|3564.809807|3437.023052|3437.023052|3564.809807|3564.809807|3437.023052|3437.023052|1118281
924645600000|1999-04-20 22:00:00|3461.258471|3461.258471|3461.258471|3461.258471|3580.232346|3580.232346|3439.226272|3439.226272|1058387
924732000000|1999-04-21 22:00:00|3536.167948|3536.167948|3514.135749|3514.135749|3575.825906|3575.825906|3487.69711|3487.69711|2653434
924818400000|1999-04-22 22:00:00|3511.932529|3511.932529|3483.29067|3483.29067|3562.606587|3562.606587|3478.88423|3478.88423|1671558
925077600000|1999-04-25 22:00:00|3481.08745|3481.08745|3522.948628|3522.948628|3527.355068|3527.355068|3467.868131|3467.868131|2766628
925164000000|1999-04-26 22:00:00|3547.184047|3547.184047|3595.654885|3595.654885|3641.922503|3641.922503|3529.558288|3529.558288|1615272
925250400000|1999-04-27 22:00:00|3635.312844|3635.312844|3613.280644|3613.280644|3635.312844|3635.312844|3529.558288|3529.558288|838972
925336800000|1999-04-28 22:00:00|3589.045226|3589.045226|3637.516063|3637.516063|3650.735383|3650.735383|3586.842006|3586.842006|1205739
925423200000|1999-04-29 22:00:00|3657.345043|3657.345043|3732.254519|3732.254519|3778.522137|3778.522137|3655.141823|3655.141823|1315855
925682400000|1999-05-02 22:00:00|3745.473839|3745.473839|3767.506038|3767.506038|3787.335017|3787.335017|3701.409441|3701.409441|567138
925768800000|1999-05-03 22:00:00|3822.586535|3822.586535|3831.399415|3831.399415|3851.228394|3851.228394|3734.457739|3734.457739|1962114
925855200000|1999-05-04 22:00:00|3844.618735|3844.618735|3767.506038|3767.506038|3844.618735|3844.618735|3747.677059|3747.677059|1170781
925941600000|1999-05-05 22:00:00|3809.367216|3809.367216|3813.773656|3813.773656|3824.789755|3824.789755|3769.709258|3769.709258|1099390
926028000000|1999-05-06 22:00:00|3818.180096|3818.180096|3782.928577|3782.928577|3855.634834|3855.634834|3778.522137|3778.522137|1232201
926287200000|1999-05-09 22:00:00|3800.554336|3800.554336|3809.367216|3809.367216|3809.367216|3809.367216|3745.473839|3745.473839|654437
926373600000|1999-05-10 22:00:00|3800.554336|3800.554336|3807.163996|3807.163996|3829.196195|3829.196195|3747.677059|3747.677059|1091030
926460000000|1999-05-11 22:00:00|3767.506038|3767.506038|3824.789755|3824.789755|3838.009075|3838.009075|3767.506038|3767.506038|923085
926546400000|1999-05-12 22:00:00|3844.618735|3844.618735|3888.683133|3888.683133|3897.496012|3897.496012|3811.570436|3811.570436|238287
926632800000|1999-05-13 22:00:00|3873.260593|3873.260593|3961.38939|3961.38939|3987.828028|3987.828028|3857.838054|3857.838054|1759420
926892000000|1999-05-16 22:00:00|3899.699232|3899.699232|3871.057373|3871.057373|3915.121772|3915.121772|3860.041274|3860.041274|1345671
926978400000|1999-05-17 22:00:00|3908.512112|3908.512112|4009.860227|4009.860227|4016.469887|4016.469887|3875.463813|3875.463813|4075412
927064800000|1999-05-18 22:00:00|4031.892426|4031.892426|4080.363264|4080.363264|4146.459862|4146.459862|4031.892426|4031.892426|3198259
927151200000|1999-05-19 22:00:00|4172.8985|4172.8985|4188.32104|4188.32104|4199.337139|4199.337139|4106.801903|4106.801903|2216342
927237600000|1999-05-20 22:00:00|4183.9146|4183.9146|4183.9146|4183.9146|4208.150019|4208.150019|4131.037322|4131.037322|1898770
927583200000|1999-05-24 22:00:00|4120.021223|4120.021223|4053.924626|4053.924626|4131.037322|4131.037322|3992.234468|3992.234468|1117872
927669600000|1999-05-25 22:00:00|4051.721406|4051.721406|3987.828028|3987.828028|4086.972924|4086.972924|3921.731431|3921.731431|1405688
927756000000|1999-05-26 22:00:00|4009.860227|4009.860227|3875.463813|3875.463813|4018.673107|4018.673107|3855.634834|3855.634834|1479911
927842400000|1999-05-27 22:00:00|3802.757556|3802.757556|3838.009075|3838.009075|3838.009075|3838.009075|3756.489938|3756.489938|1008378
928101600000|1999-05-30 22:00:00|3877.667033|3877.667033|3873.260593|3873.260593|3972.405489|3972.405489|3864.447714|3864.447714|853101
928188000000|1999-05-31 22:00:00|3897.496012|3897.496012|3992.234468|3992.234468|4069.347165|4069.347165|3895.292792|3895.292792|2015377
928274400000|1999-06-01 22:00:00|4040.705306|4040.705306|4009.860227|4009.860227|4047.314966|4047.314966|3967.999049|3967.999049|1365737
928360800000|1999-06-02 22:00:00|4020.876327|4020.876327|4038.502086|4038.502086|4073.753605|4073.753605|4001.047348|4001.047348|833648
928447200000|1999-06-03 22:00:00|4053.924626|4053.924626|4025.282767|4025.282767|4062.737505|4062.737505|3930.544311|3930.544311|846678
928706400000|1999-06-06 22:00:00|4058.331065|4058.331065|4056.127845|4056.127845|4064.940725|4064.940725|3974.608709|3974.608709|1144833
928792800000|1999-06-07 22:00:00|4060.534285|4060.534285|4031.892426|4031.892426|4086.972924|4086.972924|4031.892426|4031.892426|912514
928879200000|1999-06-08 22:00:00|4042.908526|4042.908526|4047.314966|4047.314966|4086.972924|4086.972924|4029.689207|4029.689207|843765
928965600000|1999-06-09 22:00:00|4095.785804|4095.785804|4058.331065|4058.331065|4106.801903|4106.801903|4045.111746|4045.111746|1265452
929052000000|1999-06-10 22:00:00|4075.956825|4075.956825|4139.850202|4139.850202|4139.850202|4139.850202|4056.127845|4056.127845|1147461
929311200000|1999-06-13 22:00:00|4122.224443|4122.224443|4097.989024|4097.989024|4139.850202|4139.850202|4084.769704|4084.769704|936343
929484000000|1999-06-15 22:00:00|4097.989024|4097.989024|4036.298866|4036.298866|4100.192244|4100.192244|3990.031248|3990.031248|5288291
929570400000|1999-06-16 22:00:00|4042.908526|4042.908526|4031.892426|4031.892426|4117.818003|4117.818003|3970.202269|3970.202269|3195218
929656800000|1999-06-17 22:00:00|4069.347165|4069.347165|4164.085621|4164.085621|4164.085621|4164.085621|4053.924626|4053.924626|3704341
929916000000|1999-06-20 22:00:00|4100.192244|4100.192244|3879.870253|3879.870253|4137.646982|4137.646982|3879.870253|3879.870253|3757323
930002400000|1999-06-21 22:00:00|3791.741457|3791.741457|3593.451665|3593.451665|3855.634834|3855.634834|3593.451665|3593.451665|16576774
930088800000|1999-06-22 22:00:00|3657.345043|3657.345043|3743.270619|3743.270619|3749.880279|3749.880279|3657.345043|3657.345043|5560833
930175200000|1999-06-23 22:00:00|3789.538237|3789.538237|3712.42554|3712.42554|3807.163996|3807.163996|3657.345043|3657.345043|1268788
930261600000|1999-06-24 22:00:00|3657.345043|3657.345043|3635.312844|3635.312844|3745.473839|3745.473839|3602.264545|3602.264545|1742844
930520800000|1999-06-27 22:00:00|3595.654885|3595.654885|3613.280644|3613.280644|3630.906404|3630.906404|3558.200147|3558.200147|1418560
930607200000|1999-06-28 22:00:00|3624.296744|3624.296744|3652.938603|3652.938603|3668.361142|3668.361142|3611.077425|3611.077425|1272759
930693600000|1999-06-29 22:00:00|3767.506038|3767.506038|3765.302818|3765.302818|3813.773656|3813.773656|3756.489938|3756.489938|1778360
930780000000|1999-06-30 22:00:00|3921.731431|3921.731431|3864.447714|3864.447714|3932.747531|3932.747531|3815.976876|3815.976876|2542646
930866400000|1999-07-01 22:00:00|3855.634834|3855.634834|3679.377242|3679.377242|3855.634834|3855.634834|3666.157922|3666.157922|2394772
931125600000|1999-07-04 22:00:00|3657.345043|3657.345043|3690.393341|3690.393341|3732.254519|3732.254519|3644.125723|3644.125723|1218080
931212000000|1999-07-05 22:00:00|3635.312844|3635.312844|3597.858105|3597.858105|3679.377242|3679.377242|3597.858105|3597.858105|1478862
931298400000|1999-07-06 22:00:00|3613.280644|3613.280644|3593.451665|3593.451665|3679.377242|3679.377242|3593.451665|3593.451665|2590572
931384800000|1999-07-07 22:00:00|3635.312844|3635.312844|3652.938603|3652.938603|3679.377242|3679.377242|3635.312844|3635.312844|2428168
931471200000|1999-07-08 22:00:00|3635.312844|3635.312844|3668.361142|3668.361142|3672.767582|3672.767582|3626.499964|3626.499964|1581430
931730400000|1999-07-11 22:00:00|3655.141823|3655.141823|3727.84808|3727.84808|3776.318917|3776.318917|3644.125723|3644.125723|1198768
931816800000|1999-07-12 22:00:00|3694.799781|3694.799781|3670.564362|3670.564362|3705.815881|3705.815881|3659.548263|3659.548263|812338
931989600000|1999-07-14 22:00:00|3639.719283|3639.719283|3778.522137|3778.522137|3778.522137|3778.522137|3639.719283|3639.719283|2198872
932076000000|1999-07-15 22:00:00|3789.538237|3789.538237|3811.570436|3811.570436|3833.602635|3833.602635|3756.489938|3756.489938|1344368
932335200000|1999-07-18 22:00:00|3789.538237|3789.538237|3811.570436|3811.570436|3811.570436|3811.570436|3703.612661|3703.612661|1070710
932421600000|1999-07-19 22:00:00|3789.538237|3789.538237|3708.0191|3708.0191|3789.538237|3789.538237|3703.612661|3703.612661|1203229
932508000000|1999-07-20 22:00:00|3635.312844|3635.312844|3657.345043|3657.345043|3690.393341|3690.393341|3584.638786|3584.638786|1341799
932594400000|1999-07-21 22:00:00|3615.483864|3615.483864|3525.151848|3525.151848|3644.125723|3644.125723|3489.90033|3489.90033|3611981
932680800000|1999-07-22 22:00:00|3489.90033|3489.90033|3500.916429|3500.916429|3525.151848|3525.151848|3461.258471|3461.258471|2693149
932940000000|1999-07-25 22:00:00|3417.194073|3417.194073|3348.894256|3348.894256|3417.194073|3417.194073|3291.610538|3291.610538|2028807
933026400000|1999-07-26 22:00:00|3370.926455|3370.926455|3485.49389|3485.49389|3500.916429|3500.916429|3359.910355|3359.910355|3198977
933112800000|1999-07-27 22:00:00|3505.322869|3505.322869|3630.906404|3630.906404|3633.109624|3633.109624|3505.322869|3505.322869|1203543
933199200000|1999-07-28 22:00:00|3701.409441|3701.409441|3811.570436|3811.570436|3879.870253|3879.870253|3681.580462|3681.580462|4559799
933285600000|1999-07-29 22:00:00|3789.538237|3789.538237|3868.854153|3868.854153|3879.870253|3879.870253|3745.473839|3745.473839|4530809
933544800000|1999-08-01 22:00:00|3811.570436|3811.570436|3888.683133|3888.683133|3899.699232|3899.699232|3782.928577|3782.928577|3152917
933631200000|1999-08-02 22:00:00|3849.025174|3849.025174|3833.602635|3833.602635|3862.244494|3862.244494|3791.741457|3791.741457|3711141
933717600000|1999-08-03 22:00:00|3754.286718|3754.286718|3723.44164|3723.44164|3796.147897|3796.147897|3716.83198|3716.83198|2120414
933804000000|1999-08-04 22:00:00|3679.377242|3679.377242|3745.473839|3745.473839|3780.725357|3780.725357|3617.687084|3617.687084|1666388
933890400000|1999-08-05 22:00:00|3752.083499|3752.083499|3723.44164|3723.44164|3787.335017|3787.335017|3721.23842|3721.23842|1422690
934149600000|1999-08-08 22:00:00|3734.457739|3734.457739|3899.699232|3899.699232|4029.689207|4029.689207|3708.0191|3708.0191|1815393
934236000000|1999-08-09 22:00:00|3921.731431|3921.731431|3882.073473|3882.073473|3956.98295|3956.98295|3882.073473|3882.073473|519898
934322400000|1999-08-10 22:00:00|3882.073473|3882.073473|3943.76363|3943.76363|4018.673107|4018.673107|3879.870253|3879.870253|856614
934408800000|1999-08-11 22:00:00|3987.828028|3987.828028|3972.405489|3972.405489|4053.924626|4053.924626|3945.96685|3945.96685|1076597
934495200000|1999-08-12 22:00:00|4073.753605|4073.753605|4164.085621|4164.085621|4164.085621|4164.085621|4031.892426|4031.892426|2540726
934754400000|1999-08-15 22:00:00|4186.11782|4186.11782|4120.021223|4120.021223|4261.027297|4261.027297|4053.924626|4053.924626|2949101
934840800000|1999-08-16 22:00:00|4100.192244|4100.192244|4012.063447|4012.063447|4100.192244|4100.192244|3992.234468|3992.234468|1835372
934927200000|1999-08-17 22:00:00|4031.892426|4031.892426|4097.989024|4097.989024|4115.614783|4115.614783|4023.079547|4023.079547|628207
935013600000|1999-08-18 22:00:00|4097.989024|4097.989024|4120.021223|4120.021223|4150.866301|4150.866301|4082.566484|4082.566484|903641
935100000000|1999-08-19 22:00:00|4097.989024|4097.989024|4031.892426|4031.892426|4120.021223|4120.021223|4031.892426|4031.892426|3106371
935359200000|1999-08-22 22:00:00|4053.924626|4053.924626|4082.566484|4082.566484|4091.379364|4091.379364|4042.908526|4042.908526|2026497
935445600000|1999-08-23 22:00:00|4115.614783|4115.614783|4172.8985|4172.8985|4230.182218|4230.182218|4089.176144|4089.176144|2283884
935532000000|1999-08-24 22:00:00|4186.11782|4186.11782|4307.294915|4307.294915|4313.904574|4313.904574|4186.11782|4186.11782|1786194
935618400000|1999-08-25 22:00:00|4368.985072|4368.985072|4263.230517|4263.230517|4368.985072|4368.985072|4214.759679|4214.759679|2339734
935704800000|1999-08-26 22:00:00|4274.246616|4274.246616|4208.150019|4208.150019|4274.246616|4274.246616|4144.256642|4144.256642|1974151
935964000000|1999-08-29 22:00:00|4384.407611|4384.407611|4177.30494|4177.30494|4384.407611|4384.407611|4168.492061|4168.492061|6692527
936050400000|1999-08-30 22:00:00|4137.646982|4137.646982|4082.566484|4082.566484|4137.646982|4137.646982|4012.063447|4012.063447|3957666
936136800000|1999-08-31 22:00:00|4120.021223|4120.021223|4230.182218|4230.182218|4329.327114|4329.327114|4097.989024|4097.989024|3731701
936223200000|1999-09-01 22:00:00|4256.620857|4256.620857|4142.053422|4142.053422|4285.262716|4285.262716|4133.240542|4133.240542|3159875
936309600000|1999-09-02 22:00:00|4142.053422|4142.053422|4285.262716|4285.262716|4285.262716|4285.262716|4131.037322|4131.037322|2983478
936568800000|1999-09-05 22:00:00|4300.685255|4300.685255|4417.45591|4417.45591|4417.45591|4417.45591|4256.620857|4256.620857|12324979
936655200000|1999-09-06 22:00:00|4406.43981|4406.43981|4415.25269|4415.25269|4494.568607|4494.568607|4362.375412|4362.375412|5115962
936741600000|1999-09-07 22:00:00|4450.504208|4450.504208|4313.904574|4313.904574|4450.504208|4450.504208|4285.262716|4285.262716|3641506
936828000000|1999-09-08 22:00:00|4340.343213|4340.343213|4294.075595|4294.075595|4357.968972|4357.968972|4265.433736|4265.433736|1737121
936914400000|1999-09-09 22:00:00|4340.343213|4340.343213|4318.311014|4318.311014|4375.594732|4375.594732|4296.278815|4296.278815|1779994
937173600000|1999-09-12 22:00:00|4320.514234|4320.514234|4320.514234|4320.514234|4346.952873|4346.952873|4252.214417|4252.214417|898135
937260000000|1999-09-13 22:00:00|4353.562533|4353.562533|4285.262716|4285.262716|4384.407611|4384.407611|4256.620857|4256.620857|1172756
937346400000|1999-09-14 22:00:00|4329.327114|4329.327114|4285.262716|4285.262716|4366.781852|4366.781852|4258.824077|4258.824077|1094343
937432800000|1999-09-15 22:00:00|4276.449836|4276.449836|4351.359313|4351.359313|4428.472009|4428.472009|4274.246616|4274.246616|1909092
937519200000|1999-09-16 22:00:00|4406.43981|4406.43981|4291.872375|4291.872375|4417.45591|4417.45591|4291.872375|4291.872375|2185442
937778400000|1999-09-19 22:00:00|4291.872375|4291.872375|4296.278815|4296.278815|4340.343213|4340.343213|4276.449836|4276.449836|1213591
937864800000|1999-09-20 22:00:00|4318.311014|4318.311014|4305.091695|4305.091695|4340.343213|4340.343213|4258.824077|4258.824077|1442919
937951200000|1999-09-21 22:00:00|4274.246616|4274.246616|4287.465935|4287.465935|4329.327114|4329.327114|4219.166118|4219.166118|1335372
938037600000|1999-09-22 22:00:00|4287.465935|4287.465935|4227.978998|4227.978998|4296.278815|4296.278815|4199.337139|4199.337139|1923861
938124000000|1999-09-23 22:00:00|4230.182218|4230.182218|4188.32104|4188.32104|4230.182218|4230.182218|4186.11782|4186.11782|922413
938383200000|1999-09-26 22:00:00|4186.11782|4186.11782|4219.166118|4219.166118|4267.636956|4267.636956|4168.492061|4168.492061|792394
938469600000|1999-09-27 22:00:00|4210.353239|4210.353239|4183.9146|4183.9146|4241.198317|4241.198317|4177.30494|4177.30494|1300083
938556000000|1999-09-28 22:00:00|4216.962899|4216.962899|4175.10172|4175.10172|4258.824077|4258.824077|4144.256642|4144.256642|1762565
938642400000|1999-09-29 22:00:00|4179.50816|4179.50816|4263.230517|4263.230517|4285.262716|4285.262716|4164.085621|4164.085621|1370090
938728800000|1999-09-30 22:00:00|4241.198317|4241.198317|4267.636956|4267.636956|4324.920674|4324.920674|4197.133919|4197.133919|1668249
938988000000|1999-10-03 22:00:00|4263.230517|4263.230517|4311.701354|4311.701354|4335.936773|4335.936773|4133.240542|4133.240542|937600
939074400000|1999-10-04 22:00:00|4340.343213|4340.343213|4373.391512|4373.391512|4382.204391|4382.204391|4194.930699|4194.930699|2124930
939160800000|1999-10-05 22:00:00|4366.781852|4366.781852|4375.594732|4375.594732|4402.033371|4402.033371|4302.888475|4302.888475|1173273
939247200000|1999-10-06 22:00:00|4463.723528|4463.723528|4307.294915|4307.294915|4463.723528|4463.723528|4265.433736|4265.433736|3037499
939333600000|1999-10-07 22:00:00|4318.311014|4318.311014|4250.011197|4250.011197|4329.327114|4329.327114|4250.011197|4250.011197|720041
939592800000|1999-10-10 22:00:00|4256.620857|4256.620857|4346.952873|4346.952873|4373.391512|4373.391512|4256.620857|4256.620857|1140639
939679200000|1999-10-11 22:00:00|4338.139993|4338.139993|4338.139993|4338.139993|4351.359313|4351.359313|4267.636956|4267.636956|838318
939765600000|1999-10-12 22:00:00|4252.214417|4252.214417|4291.872375|4291.872375|4329.327114|4329.327114|4252.214417|4252.214417|937768
939852000000|1999-10-13 22:00:00|4300.685255|4300.685255|4384.407611|4384.407611|4428.472009|4428.472009|4280.856276|4280.856276|1768643
939938400000|1999-10-14 22:00:00|4373.391512|4373.391512|4300.685255|4300.685255|4393.220491|4393.220491|4230.182218|4230.182218|1272478
940197600000|1999-10-17 22:00:00|4252.214417|4252.214417|4300.685255|4300.685255|4318.311014|4318.311014|4234.588658|4234.588658|917779
940284000000|1999-10-18 22:00:00|4338.139993|4338.139993|4338.139993|4338.139993|4373.391512|4373.391512|4280.856276|4280.856276|1555418
940370400000|1999-10-19 22:00:00|4338.139993|4338.139993|4406.43981|4406.43981|4421.86235|4421.86235|4296.278815|4296.278815|1460144
940456800000|1999-10-20 22:00:00|4388.814051|4388.814051|4545.242664|4545.242664|4556.258764|4556.258764|4366.781852|4366.781852|1979339
940543200000|1999-10-21 22:00:00|4562.868424|4562.868424|4602.526382|4602.526382|4703.874498|4703.874498|4562.868424|4562.868424|3646785
940802400000|1999-10-24 22:00:00|4604.729602|4604.729602|4472.536408|4472.536408|4604.729602|4604.729602|4454.910648|4454.910648|1969694
940888800000|1999-10-25 22:00:00|4450.504208|4450.504208|4512.194366|4512.194366|4558.461984|4558.461984|4450.504208|4450.504208|1055605
940975200000|1999-10-26 22:00:00|4472.536408|4472.536408|4483.552507|4483.552507|4516.600806|4516.600806|4397.626931|4397.626931|1866309
941061600000|1999-10-27 22:00:00|4468.129968|4468.129968|4402.033371|4402.033371|4494.568607|4494.568607|4391.017271|4391.017271|2888899
941148000000|1999-10-28 22:00:00|4470.333188|4470.333188|4560.665204|4560.665204|4560.665204|4560.665204|4419.65913|4419.65913|4593871
941497200000|1999-11-01 23:00:00|4560.665204|4560.665204|4538.633005|4538.633005|4569.478083|4569.478083|4470.333188|4470.333188|1557738
941583600000|1999-11-02 23:00:00|4476.942847|4476.942847|4463.723528|4463.723528|4516.600806|4516.600806|4443.894549|4443.894549|1144615
941670000000|1999-11-03 23:00:00|4472.536408|4472.536408|4560.665204|4560.665204|4573.884523|4573.884523|4468.129968|4468.129968|2531517
941756400000|1999-11-04 23:00:00|4560.665204|4560.665204|4604.729602|4604.729602|4626.761801|4626.761801|4538.633005|4538.633005|1993573
942015600000|1999-11-07 23:00:00|4626.761801|4626.761801|4626.761801|4626.761801|4664.216539|4664.216539|4598.119942|4598.119942|1914797
942102000000|1999-11-08 23:00:00|4677.435859|4677.435859|4734.719576|4734.719576|4734.719576|4734.719576|4593.713502|4593.713502|1928454
942188400000|1999-11-09 23:00:00|4730.313136|4730.313136|4785.393634|4785.393634|4836.067692|4836.067692|4653.20044|4653.20044|2524918
942274800000|1999-11-10 23:00:00|4803.019393|4803.019393|4891.14819|4891.14819|4924.196488|4924.196488|4758.954995|4758.954995|3914366
942361200000|1999-11-11 23:00:00|4851.490231|4851.490231|4891.14819|4891.14819|4961.651226|4961.651226|4851.490231|4851.490231|2188369
942620400000|1999-11-14 23:00:00|4935.212588|4935.212588|4891.14819|4891.14819|4981.480206|4981.480206|4860.303111|4860.303111|927955
942706800000|1999-11-15 23:00:00|4888.94497|4888.94497|4869.11599|4869.11599|4941.822247|4941.822247|4811.832273|4811.832273|1256978
942793200000|1999-11-16 23:00:00|4847.083791|4847.083791|4739.126016|4739.126016|4847.083791|4847.083791|4739.126016|4739.126016|1762883
942879600000|1999-11-17 23:00:00|4739.126016|4739.126016|4825.051592|4825.051592|4840.474132|4840.474132|4670.826199|4670.826199|1860581
942966000000|1999-11-18 23:00:00|4814.035493|4814.035493|4648.794|4648.794|4847.083791|4847.083791|4635.57468|4635.57468|1834469
943225200000|1999-11-21 23:00:00|4668.622979|4668.622979|4604.729602|4604.729602|4732.516356|4732.516356|4587.103843|4587.103843|1399079
943311600000|1999-11-22 23:00:00|4587.103843|4587.103843|4516.600806|4516.600806|4617.948921|4617.948921|4507.787926|4507.787926|1644320
943398000000|1999-11-23 23:00:00|4516.600806|4516.600806|4628.965021|4628.965021|4648.794|4648.794|4516.600806|4516.600806|1245209
943484400000|1999-11-24 23:00:00|4673.029419|4673.029419|4708.280937|4708.280937|4747.938896|4747.938896|4659.810099|4659.810099|660111
943570800000|1999-11-25 23:00:00|4767.767875|4767.767875|4814.035493|4814.035493|4836.067692|4836.067692|4736.922796|4736.922796|2276450
943830000000|1999-11-28 23:00:00|4803.019393|4803.019393|4769.971095|4769.971095|4814.035493|4814.035493|4736.922796|4736.922796|577581
943916400000|1999-11-29 23:00:00|4739.126016|4739.126016|4714.890597|4714.890597|4780.987194|4780.987194|4697.264838|4697.264838|1289821
944002800000|1999-11-30 23:00:00|4714.890597|4714.890597|4747.938896|4747.938896|4800.816173|4800.816173|4712.687377|4712.687377|1210174
944089200000|1999-12-01 23:00:00|4803.019393|4803.019393|4796.409734|4796.409734|4803.019393|4803.019393|4732.516356|4732.516356|649145
944175600000|1999-12-02 23:00:00|4803.019393|4803.019393|4836.067692|4836.067692|4866.912771|4866.912771|4780.987194|4780.987194|1492038
944434800000|1999-12-05 23:00:00|4825.051592|4825.051592|4891.14819|4891.14819|4915.383608|4915.383608|4758.954995|4758.954995|825423
944521200000|1999-12-06 23:00:00|4860.303111|4860.303111|4935.212588|4935.212588|4999.105965|4999.105965|4860.303111|4860.303111|883584
944607600000|1999-12-07 23:00:00|4955.041567|4955.041567|5133.502379|5133.502379|5155.534578|5155.534578|4937.415808|4937.415808|1683885
944694000000|1999-12-08 23:00:00|5124.689499|5124.689499|5089.437981|5089.437981|5166.550678|5166.550678|4961.651226|4961.651226|1325142
944780400000|1999-12-09 23:00:00|5067.405782|5067.405782|5076.218662|5076.218662|5133.502379|5133.502379|5023.341384|5023.341384|771212
945039600000|1999-12-12 23:00:00|5034.357483|5034.357483|5089.437981|5089.437981|5089.437981|5089.437981|4981.480206|4981.480206|759406
945126000000|1999-12-13 23:00:00|5038.763923|5038.763923|5001.309185|5001.309185|5085.031541|5085.031541|4968.260886|4968.260886|1102817
945212400000|1999-12-14 23:00:00|4963.854446|4963.854446|4979.276986|4979.276986|5087.234761|5087.234761|4895.554629|4895.554629|1177862
945298800000|1999-12-15 23:00:00|5001.309185|5001.309185|5036.560703|5036.560703|5067.405782|5067.405782|4968.260886|4968.260886|1499028
945385200000|1999-12-16 23:00:00|4959.448007|4959.448007|4891.14819|4891.14819|5109.26696|5109.26696|4891.14819|4891.14819|1567306
945644400000|1999-12-19 23:00:00|4968.260886|4968.260886|4869.11599|4869.11599|5043.170363|5043.170363|4869.11599|4869.11599|1845793
945730800000|1999-12-20 23:00:00|4869.11599|4869.11599|4847.083791|4847.083791|4895.554629|4895.554629|4805.222613|4805.222613|700275
945817200000|1999-12-21 23:00:00|4789.800074|4789.800074|4796.409734|4796.409734|4908.773949|4908.773949|4785.393634|4785.393634|953504
945903600000|1999-12-22 23:00:00|4796.409734|4796.409734|4866.912771|4866.912771|4946.228687|4946.228687|4796.409734|4796.409734|1115095
945990000000|1999-12-23 23:00:00|4946.228687|4946.228687|4979.276986|4979.276986|5040.967143|5040.967143|4875.72565|4875.72565|377719
946249200000|1999-12-26 23:00:00|5062.999342|5062.999342|4981.480206|4981.480206|5089.437981|5089.437981|4979.276986|4979.276986|483292
946335600000|1999-12-27 23:00:00|5023.341384|5023.341384|5012.325284|5012.325284|5067.405782|5067.405782|4992.496305|4992.496305|651106
946422000000|1999-12-28 23:00:00|5023.341384|5023.341384|4992.496305|4992.496305|5062.999342|5062.999342|4946.228687|4946.228687|692450
946508400000|1999-12-29 23:00:00|5010.122064|5010.122064|5089.437981|5089.437981|5089.437981|5089.437981|4897.757849|4897.757849|939175
946854000000|2000-01-02 23:00:00|5087.234761|5087.234761|4913.180389|4913.180389|5098.250861|5098.250861|4858.099891|4858.099891|1093072
946940400000|2000-01-03 23:00:00|4891.14819|4891.14819|4891.14819|4891.14819|4902.164289|4902.164289|4805.222613|4805.222613|2564392
947026800000|2000-01-04 23:00:00|4803.019393|4803.019393|4847.083791|4847.083791|4891.14819|4891.14819|4803.019393|4803.019393|1250419
947113200000|2000-01-05 23:00:00|4814.035493|4814.035493|4803.019393|4803.019393|4891.14819|4891.14819|4792.003294|4792.003294|1238255
947199600000|2000-01-06 23:00:00|4780.987194|4780.987194|4803.019393|4803.019393|4869.11599|4869.11599|4780.987194|4780.987194|878359
947458800000|2000-01-09 23:00:00|4891.14819|4891.14819|4780.987194|4780.987194|4908.773949|4908.773949|4780.987194|4780.987194|933252
947545200000|2000-01-10 23:00:00|4884.53853|4884.53853|4803.019393|4803.019393|4884.53853|4884.53853|4725.906697|4725.906697|1588334
947631600000|2000-01-11 23:00:00|4756.751775|4756.751775|4725.906697|4725.906697|4822.848372|4822.848372|4703.874498|4703.874498|1289635
947718000000|2000-01-12 23:00:00|4747.938896|4747.938896|4648.794|4648.794|4792.003294|4792.003294|4626.761801|4626.761801|2109866
947804400000|2000-01-13 23:00:00|4670.826199|4670.826199|4714.890597|4714.890597|4811.832273|4811.832273|4662.013319|4662.013319|1493550
948063600000|2000-01-16 23:00:00|4858.099891|4858.099891|4666.419759|4666.419759|4858.099891|4858.099891|4593.713502|4593.713502|1782758
948150000000|2000-01-17 23:00:00|4670.826199|4670.826199|4582.697403|4582.697403|4670.826199|4670.826199|4582.697403|4582.697403|1350536
948236400000|2000-01-18 23:00:00|4582.697403|4582.697403|4560.665204|4560.665204|4624.558581|4624.558581|4538.633005|4538.633005|1532293
948322800000|2000-01-19 23:00:00|4582.697403|4582.697403|4551.852324|4551.852324|4604.729602|4604.729602|4496.771826|4496.771826|1415242
948409200000|2000-01-20 23:00:00|4494.568607|4494.568607|4377.797952|4377.797952|4501.178266|4501.178266|4351.359313|4351.359313|3164972
948668400000|2000-01-23 23:00:00|4406.43981|4406.43981|4439.488109|4439.488109|4481.349287|4481.349287|4404.23659|4404.23659|1551533
948754800000|2000-01-24 23:00:00|4406.43981|4406.43981|4320.514234|4320.514234|4439.488109|4439.488109|4285.262716|4285.262716|1503195
948841200000|2000-01-25 23:00:00|4366.781852|4366.781852|4331.530334|4331.530334|4399.830151|4399.830151|4318.311014|4318.311014|969503
948927600000|2000-01-26 23:00:00|4318.311014|4318.311014|4362.375412|4362.375412|4384.407611|4384.407611|4302.888475|4302.888475|1113361
949014000000|2000-01-27 23:00:00|4494.568607|4494.568607|4527.616905|4527.616905|4547.445884|4547.445884|4406.43981|4406.43981|1324470
949273200000|2000-01-30 23:00:00|4584.900623|4584.900623|4529.820125|4529.820125|4584.900623|4584.900623|4474.739627|4474.739627|937591
949359600000|2000-01-31 23:00:00|4655.40366|4655.40366|4565.071644|4565.071644|4655.40366|4655.40366|4529.820125|4529.820125|1586228
949446000000|2000-02-01 23:00:00|4637.7779|4637.7779|4633.371461|4633.371461|4675.232639|4675.232639|4593.713502|4593.713502|1075267
949532400000|2000-02-02 23:00:00|4615.745701|4615.745701|4507.787926|4507.787926|4673.029419|4673.029419|4496.771826|4496.771826|2251118
949618800000|2000-02-03 23:00:00|4507.787926|4507.787926|4419.65913|4419.65913|4507.787926|4507.787926|4340.343213|4340.343213|2037408
949878000000|2000-02-06 23:00:00|4494.568607|4494.568607|4391.017271|4391.017271|4514.397586|4514.397586|4386.610831|4386.610831|956586
949964400000|2000-02-07 23:00:00|4406.43981|4406.43981|4406.43981|4406.43981|4578.290963|4578.290963|4395.423711|4395.423711|1441703
950050800000|2000-02-08 23:00:00|4388.814051|4388.814051|4296.278815|4296.278815|4395.423711|4395.423711|4274.246616|4274.246616|2081716
950137200000|2000-02-09 23:00:00|4243.401537|4243.401537|4333.733553|4333.733553|4373.391512|4373.391512|4230.182218|4230.182218|1380198
950223600000|2000-02-10 23:00:00|4406.43981|4406.43981|4371.188292|4371.188292|4509.991146|4509.991146|4311.701354|4311.701354|1742163
950482800000|2000-02-13 23:00:00|4362.375412|4362.375412|4296.278815|4296.278815|4362.375412|4362.375412|4274.246616|4274.246616|794337
950569200000|2000-02-14 23:00:00|4263.230517|4263.230517|4285.262716|4285.262716|4397.626931|4397.626931|4234.588658|4234.588658|942429
950655600000|2000-02-15 23:00:00|4234.588658|4234.588658|4391.017271|4391.017271|4428.472009|4428.472009|4234.588658|4234.588658|2065254
950742000000|2000-02-16 23:00:00|4393.220491|4393.220491|4503.381486|4503.381486|4578.290963|4578.290963|4362.375412|4362.375412|2529429
950828400000|2000-02-17 23:00:00|4470.333188|4470.333188|4494.568607|4494.568607|4591.510282|4591.510282|4435.081669|4435.081669|1785722
951087600000|2000-02-20 23:00:00|4472.536408|4472.536408|4472.536408|4472.536408|4479.146067|4479.146067|4380.001171|4380.001171|663642
951174000000|2000-02-21 23:00:00|4472.536408|4472.536408|4428.472009|4428.472009|4538.633005|4538.633005|4428.472009|4428.472009|1293102
951260400000|2000-02-22 23:00:00|4538.633005|4538.633005|4637.7779|4637.7779|4692.858398|4692.858398|4472.536408|4472.536408|1853405
951346800000|2000-02-23 23:00:00|4714.890597|4714.890597|4657.60688|4657.60688|4758.954995|4758.954995|4606.932822|4606.932822|1898480
951433200000|2000-02-24 23:00:00|4604.729602|4604.729602|4496.771826|4496.771826|4657.60688|4657.60688|4474.739627|4474.739627|2506204
951692400000|2000-02-27 23:00:00|4472.536408|4472.536408|4538.633005|4538.633005|4598.119942|4598.119942|4406.43981|4406.43981|1706343
951778800000|2000-02-28 23:00:00|4538.633005|4538.633005|4743.532456|4743.532456|4798.612953|4798.612953|4518.804026|4518.804026|2802062
951865200000|2000-02-29 23:00:00|4800.816173|4800.816173|4725.906697|4725.906697|4891.14819|4891.14819|4717.093817|4717.093817|1760986
951951600000|2000-03-01 23:00:00|4736.922796|4736.922796|4692.858398|4692.858398|4822.848372|4822.848372|4615.745701|4615.745701|796411
952038000000|2000-03-02 23:00:00|4628.965021|4628.965021|4604.729602|4604.729602|4736.922796|4736.922796|4604.729602|4604.729602|2048660
952297200000|2000-03-05 23:00:00|4637.7779|4637.7779|4642.18434|4642.18434|4690.655178|4690.655178|4516.600806|4516.600806|919844
952383600000|2000-03-06 23:00:00|4690.655178|4690.655178|4622.355361|4622.355361|4803.019393|4803.019393|4587.103843|4587.103843|1704151
952470000000|2000-03-07 23:00:00|4633.371461|4633.371461|4487.958947|4487.958947|4648.794|4648.794|4465.926748|4465.926748|1613070
952556400000|2000-03-08 23:00:00|4461.520308|4461.520308|4324.920674|4324.920674|4598.119942|4598.119942|4296.278815|4296.278815|1918628
952642800000|2000-03-09 23:00:00|4406.43981|4406.43981|4406.43981|4406.43981|4459.317088|4459.317088|4340.343213|4340.343213|1315188
952902000000|2000-03-12 23:00:00|4461.520308|4461.520308|4285.262716|4285.262716|4461.520308|4461.520308|4252.214417|4252.214417|1173736
952988400000|2000-03-13 23:00:00|4351.359313|4351.359313|4252.214417|4252.214417|4360.172192|4360.172192|4230.182218|4230.182218|1226731
953074800000|2000-03-14 23:00:00|4252.214417|4252.214417|4243.401537|4243.401537|4373.391512|4373.391512|4219.166118|4219.166118|1255507
953161200000|2000-03-15 23:00:00|4344.749653|4344.749653|4573.884523|4573.884523|4600.323162|4600.323162|4296.278815|4296.278815|2865460
953247600000|2000-03-16 23:00:00|4686.248738|4686.248738|4558.461984|4558.461984|4736.922796|4736.922796|4476.942847|4476.942847|2007071
953506800000|2000-03-19 23:00:00|4516.600806|4516.600806|4424.06557|4424.06557|4534.226565|4534.226565|4344.749653|4344.749653|1424360
953593200000|2000-03-20 23:00:00|4424.06557|4424.06557|4395.423711|4395.423711|4505.584706|4505.584706|4353.562533|4353.562533|994503
953679600000|2000-03-21 23:00:00|4461.520308|4461.520308|4373.391512|4373.391512|4503.381486|4503.381486|4344.749653|4344.749653|1045483
953766000000|2000-03-22 23:00:00|4371.188292|4371.188292|4346.952873|4346.952873|4428.472009|4428.472009|4318.311014|4318.311014|1025394
953852400000|2000-03-23 23:00:00|4406.43981|4406.43981|4476.942847|4476.942847|4483.552507|4483.552507|4402.033371|4402.033371|1698250
954108000000|2000-03-26 22:00:00|4521.007245|4521.007245|4426.26879|4426.26879|4521.007245|4521.007245|4415.25269|4415.25269|772614
954194400000|2000-03-27 22:00:00|4406.43981|4406.43981|4419.65913|4419.65913|4490.162167|4490.162167|4380.001171|4380.001171|638379
954280800000|2000-03-28 22:00:00|4461.520308|4461.520308|4399.830151|4399.830151|4481.349287|4481.349287|4384.407611|4384.407611|1644343
954367200000|2000-03-29 22:00:00|4373.391512|4373.391512|4384.407611|4384.407611|4399.830151|4399.830151|4296.278815|4296.278815|2127935
954453600000|2000-03-30 22:00:00|4538.633005|4538.633005|4591.510282|4591.510282|4622.355361|4622.355361|4364.578632|4364.578632|2611768
954712800000|2000-04-02 22:00:00|4679.639079|4679.639079|4908.773949|4908.773949|5010.122064|5010.122064|4626.761801|4626.761801|3529166
954799200000|2000-04-03 22:00:00|4959.448007|4959.448007|5111.47018|5111.47018|5146.721699|5146.721699|4924.196488|4924.196488|2706593
954885600000|2000-04-04 22:00:00|5069.609002|5069.609002|5060.796122|5060.796122|5091.641201|5091.641201|4670.826199|4670.826199|2966921
954972000000|2000-04-05 22:00:00|4990.293085|4990.293085|4990.293085|4990.293085|5111.47018|5111.47018|4928.602928|4928.602928|1350350
955058400000|2000-04-06 22:00:00|4957.244787|4957.244787|4939.619027|4939.619027|4996.902745|4996.902745|4893.351409|4893.351409|692799
955317600000|2000-04-09 22:00:00|4977.073766|4977.073766|5010.122064|5010.122064|5047.576803|5047.576803|4825.051592|4825.051592|1199884
955404000000|2000-04-10 22:00:00|5023.341384|5023.341384|5045.373583|5045.373583|5118.07984|5118.07984|4899.961069|4899.961069|1498543
955490400000|2000-04-11 22:00:00|5087.234761|5087.234761|5056.389682|5056.389682|5089.437981|5089.437981|4957.244787|4957.244787|797396
955576800000|2000-04-12 22:00:00|4979.276986|4979.276986|5062.999342|5062.999342|5087.234761|5087.234761|4935.212588|4935.212588|1411851
955663200000|2000-04-13 22:00:00|5071.812222|5071.812222|4977.073766|4977.073766|5085.031541|5085.031541|4873.52243|4873.52243|1563729
955922400000|2000-04-16 22:00:00|4736.922796|4736.922796|4944.025467|4944.025467|4959.448007|4959.448007|4684.045518|4684.045518|4395539
956008800000|2000-04-17 22:00:00|4829.458032|4829.458032|4847.083791|4847.083791|4913.180389|4913.180389|4728.109917|4728.109917|1236994
956095200000|2000-04-18 22:00:00|4847.083791|4847.083791|4648.794|4648.794|4913.180389|4913.180389|4598.119942|4598.119942|2942388
956181600000|2000-04-19 22:00:00|4628.965021|4628.965021|4827.254812|4827.254812|4935.212588|4935.212588|4628.965021|4628.965021|1784706
956613600000|2000-04-24 22:00:00|4803.019393|4803.019393|4853.693451|4853.693451|4886.74175|4886.74175|4739.126016|4739.126016|1116688
956700000000|2000-04-25 22:00:00|4902.164289|4902.164289|5040.967143|5040.967143|5051.983243|5051.983243|4880.13209|4880.13209|1534000
956786400000|2000-04-26 22:00:00|5045.373583|5045.373583|4979.276986|4979.276986|5047.576803|5047.576803|4877.92887|4877.92887|1744101
956872800000|2000-04-27 22:00:00|4977.073766|4977.073766|5018.934944|5018.934944|5062.999342|5062.999342|4930.806148|4930.806148|860449
957218400000|2000-05-01 22:00:00|4957.244787|4957.244787|5170.957117|5170.957117|5199.598976|5199.598976|4957.244787|4957.244787|1692196
957304800000|2000-05-02 22:00:00|5177.566777|5177.566777|5164.347458|5164.347458|5259.085914|5259.085914|5135.705599|5135.705599|1289698
957391200000|2000-05-03 22:00:00|5217.224735|5217.224735|5153.331358|5153.331358|5217.224735|5217.224735|5027.747824|5027.747824|999546
957477600000|2000-05-04 22:00:00|5080.625101|5080.625101|5157.737798|5157.737798|5204.005416|5204.005416|5045.373583|5045.373583|765116
957736800000|2000-05-07 22:00:00|5093.844421|5093.844421|5190.786097|5190.786097|5232.647275|5232.647275|5093.844421|5093.844421|604002
957823200000|2000-05-08 22:00:00|5133.502379|5133.502379|5186.379657|5186.379657|5186.379657|5186.379657|5093.844421|5093.844421|915478
957909600000|2000-05-09 22:00:00|5175.363557|5175.363557|5305.353532|5305.353532|5373.653349|5373.653349|5122.48628|5122.48628|1271874
957996000000|2000-05-10 22:00:00|5358.230809|5358.230809|5534.488402|5534.488402|5534.488402|5534.488402|5199.598976|5199.598976|1007101
958082400000|2000-05-11 22:00:00|5468.391805|5468.391805|5499.236883|5499.236883|5525.675522|5525.675522|5397.888768|5397.888768|724055
958341600000|2000-05-14 22:00:00|5525.675522|5525.675522|5521.269082|5521.269082|5613.804318|5613.804318|5463.985365|5463.985365|718282
958428000000|2000-05-15 22:00:00|5622.617198|5622.617198|5569.73992|5569.73992|5679.900916|5679.900916|5525.675522|5525.675522|959739
958514400000|2000-05-16 22:00:00|5596.178559|5596.178559|5521.269082|5521.269082|5631.430078|5631.430078|5397.888768|5397.888768|1178115
958600800000|2000-05-17 22:00:00|5384.669448|5384.669448|5728.371753|5728.371753|5838.532749|5838.532749|5384.669448|5384.669448|1793968
958687200000|2000-05-18 22:00:00|5816.50055|5816.50055|5816.50055|5816.50055|5944.287304|5944.287304|5604.991439|5604.991439|1866046
958946400000|2000-05-21 22:00:00|5798.87479|5798.87479|5825.313429|5825.313429|5975.132383|5975.132383|5657.868717|5657.868717|1327667
959032800000|2000-05-22 22:00:00|5798.87479|5798.87479|5798.87479|5798.87479|5873.784267|5873.784267|5565.33348|5565.33348|1102549
959119200000|2000-05-23 22:00:00|5587.36568|5587.36568|5596.178559|5596.178559|5754.810392|5754.810392|5552.114161|5552.114161|3997616
959205600000|2000-05-24 22:00:00|5596.178559|5596.178559|5582.95924|5582.95924|5763.623272|5763.623272|5455.172485|5455.172485|1028207
959292000000|2000-05-25 22:00:00|5472.798244|5472.798244|5265.695573|5265.695573|5543.301281|5543.301281|5239.256935|5239.256935|1405286
959551200000|2000-05-28 22:00:00|5375.856569|5375.856569|5450.766045|5450.766045|5525.675522|5525.675522|5287.727772|5287.727772|1421476
959637600000|2000-05-29 22:00:00|5455.172485|5455.172485|5486.017564|5486.017564|5640.242957|5640.242957|5411.108087|5411.108087|1779610
959724000000|2000-05-30 22:00:00|5419.920967|5419.920967|5450.766045|5450.766045|5569.73992|5569.73992|5292.134212|5292.134212|1713197
959810400000|2000-05-31 22:00:00|5380.263008|5380.263008|5521.269082|5521.269082|5547.707721|5547.707721|5305.353532|5305.353532|788752
959896800000|2000-06-01 22:00:00|5433.140286|5433.140286|5640.242957|5640.242957|5798.87479|5798.87479|5419.920967|5419.920967|1208663
960156000000|2000-06-04 22:00:00|5728.371753|5728.371753|5878.190707|5878.190707|5975.132383|5975.132383|5653.462277|5653.462277|1375053
960242400000|2000-06-05 22:00:00|5904.629346|5904.629346|5904.629346|5904.629346|5970.725943|5970.725943|5693.120235|5693.120235|1351189
960328800000|2000-06-06 22:00:00|5860.564948|5860.564948|5745.997513|5745.997513|5900.222906|5900.222906|5710.745994|5710.745994|536757
960415200000|2000-06-07 22:00:00|5640.242957|5640.242957|5552.114161|5552.114161|5768.029712|5768.029712|5503.643323|5503.643323|954468
960501600000|2000-06-08 22:00:00|5508.049763|5508.049763|5688.713795|5688.713795|5781.249031|5781.249031|5367.043689|5367.043689|1195399
960847200000|2000-06-12 22:00:00|5596.178559|5596.178559|5798.87479|5798.87479|5904.629346|5904.629346|5560.927041|5560.927041|1149913
960933600000|2000-06-13 22:00:00|5772.436152|5772.436152|5820.906989|5820.906989|5860.564948|5860.564948|5684.307355|5684.307355|953408
961020000000|2000-06-14 22:00:00|5728.371753|5728.371753|5640.242957|5640.242957|5882.597147|5882.597147|5640.242957|5640.242957|667233
961106400000|2000-06-15 22:00:00|5781.249031|5781.249031|5596.178559|5596.178559|5781.249031|5781.249031|5552.114161|5552.114161|1074935
961365600000|2000-06-18 22:00:00|5525.675522|5525.675522|5402.295208|5402.295208|5640.242957|5640.242957|5402.295208|5402.295208|880040
961452000000|2000-06-19 22:00:00|5490.424004|5490.424004|5428.733846|5428.733846|5525.675522|5525.675522|5380.263008|5380.263008|929672
961538400000|2000-06-20 22:00:00|5459.578925|5459.578925|5437.546726|5437.546726|5486.017564|5486.017564|5261.289134|5261.289134|1304470
961624800000|2000-06-21 22:00:00|5428.733846|5428.733846|5380.263008|5380.263008|5499.236883|5499.236883|5305.353532|5305.353532|504623
961711200000|2000-06-22 22:00:00|5419.920967|5419.920967|5455.172485|5455.172485|5463.985365|5463.985365|5287.727772|5287.727772|1068744
961970400000|2000-06-25 22:00:00|5463.985365|5463.985365|5419.920967|5419.920967|5582.95924|5582.95924|5419.920967|5419.920967|1088502
962056800000|2000-06-26 22:00:00|5459.578925|5459.578925|5393.482328|5393.482328|5503.643323|5503.643323|5314.166411|5314.166411|2269476
962143200000|2000-06-27 22:00:00|5362.637249|5362.637249|5322.979291|5322.979291|5455.172485|5455.172485|5243.663374|5243.663374|1793672
962229600000|2000-06-28 22:00:00|5322.979291|5322.979291|5441.953166|5441.953166|5543.301281|5543.301281|5287.727772|5287.727772|2604960
962316000000|2000-06-29 22:00:00|5411.108087|5411.108087|5552.114161|5552.114161|5574.14636|5574.14636|5367.043689|5367.043689|2342941
962575200000|2000-07-02 22:00:00|5609.397879|5609.397879|5631.430078|5631.430078|5631.430078|5631.430078|5477.204684|5477.204684|775672
962661600000|2000-07-03 22:00:00|5631.430078|5631.430078|5622.617198|5622.617198|5675.494476|5675.494476|5587.36568|5587.36568|407951
962748000000|2000-07-04 22:00:00|5657.868717|5657.868717|5794.468351|5794.468351|5794.468351|5794.468351|5631.430078|5631.430078|1037946
962834400000|2000-07-05 22:00:00|5666.681596|5666.681596|5631.430078|5631.430078|5807.68767|5807.68767|5534.488402|5534.488402|1099582
962920800000|2000-07-06 22:00:00|5675.494476|5675.494476|5596.178559|5596.178559|5675.494476|5675.494476|5494.830444|5494.830444|1003826
963180000000|2000-07-09 22:00:00|5521.269082|5521.269082|5552.114161|5552.114161|5657.868717|5657.868717|5521.269082|5521.269082|583089
963266400000|2000-07-10 22:00:00|5635.836517|5635.836517|5609.397879|5609.397879|5684.307355|5684.307355|5472.798244|5472.798244|672092
963352800000|2000-07-11 22:00:00|5622.617198|5622.617198|5463.985365|5463.985365|5715.152434|5715.152434|5463.985365|5463.985365|765443
963439200000|2000-07-12 22:00:00|5508.049763|5508.049763|5446.359606|5446.359606|5530.081962|5530.081962|5406.701647|5406.701647|627255
963784800000|2000-07-16 22:00:00|5534.488402|5534.488402|5538.894842|5538.894842|5622.617198|5622.617198|5402.295208|5402.295208|890264
963871200000|2000-07-17 22:00:00|5556.520601|5556.520601|5543.301281|5543.301281|5574.14636|5574.14636|5397.888768|5397.888768|799906
963957600000|2000-07-18 22:00:00|5419.920967|5419.920967|5402.295208|5402.295208|5463.985365|5463.985365|5336.19861|5336.19861|1154983
964044000000|2000-07-19 22:00:00|5419.920967|5419.920967|5415.514527|5415.514527|5463.985365|5463.985365|5322.979291|5322.979291|1138560
964130400000|2000-07-20 22:00:00|5415.514527|5415.514527|5384.669448|5384.669448|5419.920967|5419.920967|5331.792171|5331.792171|864356
964389600000|2000-07-23 22:00:00|5411.108087|5411.108087|5384.669448|5384.669448|5411.108087|5411.108087|5331.792171|5331.792171|846448
964476000000|2000-07-24 22:00:00|5402.295208|5402.295208|5525.675522|5525.675522|5552.114161|5552.114161|5367.043689|5367.043689|1100802
964562400000|2000-07-25 22:00:00|5596.178559|5596.178559|5732.778193|5732.778193|5772.436152|5772.436152|5463.985365|5463.985365|1994564
964648800000|2000-07-26 22:00:00|5772.436152|5772.436152|5816.50055|5816.50055|5953.100184|5953.100184|5649.055837|5649.055837|2507750
964735200000|2000-07-27 22:00:00|5763.623272|5763.623272|5887.003587|5887.003587|6028.009661|6028.009661|5763.623272|5763.623272|1457196
964994400000|2000-07-30 22:00:00|5961.913063|5961.913063|5904.629346|5904.629346|5966.319503|5966.319503|5745.997513|5745.997513|546606
965080800000|2000-07-31 22:00:00|5904.629346|5904.629346|5975.132383|5975.132383|5992.758142|5992.758142|5820.906989|5820.906989|638307
965167200000|2000-08-01 22:00:00|5997.164582|5997.164582|6164.609295|6164.609295|6164.609295|6164.609295|5975.132383|5975.132383|1628294
965253600000|2000-08-02 22:00:00|5983.945262|5983.945262|5574.14636|5574.14636|6036.82254|6036.82254|5560.927041|5560.927041|3348070
965340000000|2000-08-03 22:00:00|5684.307355|5684.307355|5582.95924|5582.95924|5719.558874|5719.558874|5508.049763|5508.049763|1304303
965599200000|2000-08-06 22:00:00|5693.120235|5693.120235|5807.68767|5807.68767|5904.629346|5904.629346|5640.242957|5640.242957|1109936
965685600000|2000-08-07 22:00:00|5834.126309|5834.126309|5759.216832|5759.216832|5860.564948|5860.564948|5662.275156|5662.275156|1032583
965772000000|2000-08-08 22:00:00|5728.371753|5728.371753|5750.403953|5750.403953|5895.816466|5895.816466|5688.713795|5688.713795|929752
965858400000|2000-08-09 22:00:00|5803.28123|5803.28123|5701.933115|5701.933115|5816.50055|5816.50055|5662.275156|5662.275156|393781
965944800000|2000-08-10 22:00:00|5781.249031|5781.249031|5728.371753|5728.371753|5838.532749|5838.532749|5701.933115|5701.933115|533159
966204000000|2000-08-13 22:00:00|5812.09411|5812.09411|5759.216832|5759.216832|5816.50055|5816.50055|5688.713795|5688.713795|365732
966290400000|2000-08-14 22:00:00|5816.50055|5816.50055|5768.029712|5768.029712|5834.126309|5834.126309|5666.681596|5666.681596|307906
966376800000|2000-08-15 22:00:00|5812.09411|5812.09411|5851.752068|5851.752068|5939.880864|5939.880864|5732.778193|5732.778193|817930
966463200000|2000-08-16 22:00:00|5851.752068|5851.752068|5847.345628|5847.345628|5851.752068|5851.752068|5772.436152|5772.436152|533344
966549600000|2000-08-17 22:00:00|5834.126309|5834.126309|5723.965314|5723.965314|5834.126309|5834.126309|5697.526675|5697.526675|647437
966808800000|2000-08-20 22:00:00|5759.216832|5759.216832|5807.68767|5807.68767|5838.532749|5838.532749|5728.371753|5728.371753|521079
966895200000|2000-08-21 22:00:00|5834.126309|5834.126309|5878.190707|5878.190707|5935.474425|5935.474425|5825.313429|5825.313429|821001
966981600000|2000-08-22 22:00:00|5926.661545|5926.661545|5961.913063|5961.913063|5961.913063|5961.913063|5781.249031|5781.249031|834807
967068000000|2000-08-23 22:00:00|5948.693744|5948.693744|5838.532749|5838.532749|5975.132383|5975.132383|5834.126309|5834.126309|1091099
967154400000|2000-08-24 22:00:00|5838.532749|5838.532749|5803.28123|5803.28123|5948.693744|5948.693744|5785.655471|5785.655471|560491
967413600000|2000-08-27 22:00:00|5816.50055|5816.50055|5847.345628|5847.345628|5900.222906|5900.222906|5807.68767|5807.68767|314190
967500000000|2000-08-28 22:00:00|5860.564948|5860.564948|5939.880864|5939.880864|5975.132383|5975.132383|5794.468351|5794.468351|3620071
967586400000|2000-08-29 22:00:00|5948.693744|5948.693744|5983.945262|5983.945262|6076.480498|6076.480498|5864.971388|5864.971388|1225594
967672800000|2000-08-30 22:00:00|6036.82254|6036.82254|5878.190707|5878.190707|6050.04186|6050.04186|5864.971388|5864.971388|1186881
967759200000|2000-08-31 22:00:00|5931.067985|5931.067985|6080.886938|6080.886938|6094.106258|6094.106258|5882.597147|5882.597147|1146358
968018400000|2000-09-03 22:00:00|6058.854739|6058.854739|5975.132383|5975.132383|6164.609295|6164.609295|5961.913063|5961.913063|791893
968104800000|2000-09-04 22:00:00|5992.758142|5992.758142|6005.977462|6005.977462|6045.63542|6045.63542|5922.255105|5922.255105|736307
968191200000|2000-09-05 22:00:00|5992.758142|5992.758142|6098.512698|6098.512698|6191.047934|6191.047934|5992.758142|5992.758142|814889
968277600000|2000-09-06 22:00:00|6124.951336|6124.951336|6164.609295|6164.609295|6186.641494|6186.641494|6023.603221|6023.603221|596152
968364000000|2000-09-07 22:00:00|6085.293378|6085.293378|6036.82254|6036.82254|6142.577096|6142.577096|6001.571022|6001.571022|746347
968623200000|2000-09-10 22:00:00|6102.919137|6102.919137|6160.202855|6160.202855|6186.641494|6186.641494|6001.571022|6001.571022|669228
968709600000|2000-09-11 22:00:00|6151.389975|6151.389975|6173.422174|6173.422174|6204.267253|6204.267253|6080.886938|6080.886938|1255869
968796000000|2000-09-12 22:00:00|6169.015735|6169.015735|6050.04186|6050.04186|6213.080133|6213.080133|6019.196781|6019.196781|758151
968882400000|2000-09-13 22:00:00|6080.886938|6080.886938|6058.854739|6058.854739|6120.544897|6120.544897|5961.913063|5961.913063|592232
968968800000|2000-09-14 22:00:00|6010.383901|6010.383901|6169.015735|6169.015735|6169.015735|6169.015735|5957.506624|5957.506624|1218234
969228000000|2000-09-17 22:00:00|6080.886938|6080.886938|5961.913063|5961.913063|6116.138457|6116.138457|5935.474425|5935.474425|1592539
969314400000|2000-09-18 22:00:00|5992.758142|5992.758142|5851.752068|5851.752068|6010.383901|6010.383901|5776.842591|5776.842591|1337689
969400800000|2000-09-19 22:00:00|5798.87479|5798.87479|5719.558874|5719.558874|5816.50055|5816.50055|5653.462277|5653.462277|1029351
969487200000|2000-09-20 22:00:00|5666.681596|5666.681596|5552.114161|5552.114161|5728.371753|5728.371753|5530.081962|5530.081962|1388491
969573600000|2000-09-21 22:00:00|5508.049763|5508.049763|5419.920967|5419.920967|5543.301281|5543.301281|5340.60505|5340.60505|2208244
969832800000|2000-09-24 22:00:00|5481.611124|5481.611124|5481.611124|5481.611124|5596.178559|5596.178559|5375.856569|5375.856569|783237
969919200000|2000-09-25 22:00:00|5481.611124|5481.611124|5671.088036|5671.088036|5706.339554|5706.339554|5472.798244|5472.798244|918782
970005600000|2000-09-26 22:00:00|5640.242957|5640.242957|5512.456203|5512.456203|5684.307355|5684.307355|5512.456203|5512.456203|934696
970092000000|2000-09-27 22:00:00|5640.242957|5640.242957|5600.584999|5600.584999|5640.242957|5640.242957|5499.236883|5499.236883|804701
970178400000|2000-09-28 22:00:00|5538.894842|5538.894842|5582.95924|5582.95924|5657.868717|5657.868717|5503.643323|5503.643323|1143657
970437600000|2000-10-01 22:00:00|5353.82437|5353.82437|5750.403953|5750.403953|5785.655471|5785.655471|5353.82437|5353.82437|1126815
970524000000|2000-10-02 22:00:00|5640.242957|5640.242957|5649.055837|5649.055837|5776.842591|5776.842591|5587.36568|5587.36568|561698
970610400000|2000-10-03 22:00:00|5569.73992|5569.73992|5569.73992|5569.73992|5640.242957|5640.242957|5481.611124|5481.611124|1280374
970696800000|2000-10-04 22:00:00|5516.862643|5516.862643|5516.862643|5516.862643|5587.36568|5587.36568|5406.701647|5406.701647|1589781
970783200000|2000-10-05 22:00:00|5543.301281|5543.301281|5516.862643|5516.862643|5604.991439|5604.991439|5463.985365|5463.985365|869589
971042400000|2000-10-08 22:00:00|5508.049763|5508.049763|5358.230809|5358.230809|5516.862643|5516.862643|5318.572851|5318.572851|970532
971128800000|2000-10-09 22:00:00|5384.669448|5384.669448|5371.450129|5371.450129|5499.236883|5499.236883|5226.037615|5226.037615|1084286
971215200000|2000-10-10 22:00:00|5331.792171|5331.792171|4957.244787|4957.244787|5362.637249|5362.637249|4957.244787|4957.244787|3995730
971301600000|2000-10-11 22:00:00|5093.844421|5093.844421|4847.083791|4847.083791|5181.973217|5181.973217|4723.703477|4723.703477|2281446
971388000000|2000-10-12 22:00:00|4767.767875|4767.767875|4908.773949|4908.773949|4935.212588|4935.212588|4741.329236|4741.329236|1244255
971647200000|2000-10-15 22:00:00|5085.031541|5085.031541|5089.437981|5089.437981|5177.566777|5177.566777|4988.089865|4988.089865|1103041
971733600000|2000-10-16 22:00:00|5067.405782|5067.405782|5089.437981|5089.437981|5208.411856|5208.411856|5036.560703|5036.560703|733102
971820000000|2000-10-17 22:00:00|5067.405782|5067.405782|5098.250861|5098.250861|5195.192536|5195.192536|4952.838347|4952.838347|1175001
971906400000|2000-10-18 22:00:00|5111.47018|5111.47018|5168.753898|5168.753898|5252.476254|5252.476254|5032.154263|5032.154263|1114058
971992800000|2000-10-19 22:00:00|5199.598976|5199.598976|5199.598976|5199.598976|5327.385731|5327.385731|5036.560703|5036.560703|1154362
972252000000|2000-10-22 22:00:00|5155.534578|5155.534578|5217.224735|5217.224735|5217.224735|5217.224735|5111.47018|5111.47018|715751
972338400000|2000-10-23 22:00:00|5199.598976|5199.598976|5437.546726|5437.546726|5463.985365|5463.985365|5155.534578|5155.534578|1052659
972424800000|2000-10-24 22:00:00|5402.295208|5402.295208|5521.269082|5521.269082|5543.301281|5543.301281|5331.792171|5331.792171|717861
972511200000|2000-10-25 22:00:00|5481.611124|5481.611124|5411.108087|5411.108087|5508.049763|5508.049763|5358.230809|5358.230809|864698
972597600000|2000-10-26 22:00:00|5463.985365|5463.985365|5494.830444|5494.830444|5543.301281|5543.301281|5375.856569|5375.856569|2067470
972860400000|2000-10-29 23:00:00|5463.985365|5463.985365|5622.617198|5622.617198|5649.055837|5649.055837|5463.985365|5463.985365|683602
972946800000|2000-10-30 23:00:00|5666.681596|5666.681596|5895.816466|5895.816466|5948.693744|5948.693744|5640.242957|5640.242957|2279840
973033200000|2000-10-31 23:00:00|5895.816466|5895.816466|5816.50055|5816.50055|5931.067985|5931.067985|5697.526675|5697.526675|1071026
973119600000|2000-11-01 23:00:00|5860.564948|5860.564948|5816.50055|5816.50055|5887.003587|5887.003587|5719.558874|5719.558874|1510729
973206000000|2000-11-02 23:00:00|5816.50055|5816.50055|5882.597147|5882.597147|5966.319503|5966.319503|5754.810392|5754.810392|908390
973465200000|2000-11-05 23:00:00|5983.945262|5983.945262|5816.50055|5816.50055|5992.758142|5992.758142|5798.87479|5798.87479|646425
973551600000|2000-11-06 23:00:00|5860.564948|5860.564948|5895.816466|5895.816466|5904.629346|5904.629346|5710.745994|5710.745994|934810
973638000000|2000-11-07 23:00:00|5913.442226|5913.442226|5816.50055|5816.50055|5948.693744|5948.693744|5745.997513|5745.997513|1369977
973724400000|2000-11-08 23:00:00|5737.184633|5737.184633|5600.584999|5600.584999|5825.313429|5825.313429|5600.584999|5600.584999|927828
973810800000|2000-11-09 23:00:00|5635.836517|5635.836517|5578.5528|5578.5528|5745.997513|5745.997513|5556.520601|5556.520601|852236
974070000000|2000-11-12 23:00:00|5560.927041|5560.927041|5534.488402|5534.488402|5622.617198|5622.617198|5402.295208|5402.295208|978459
974156400000|2000-11-13 23:00:00|5596.178559|5596.178559|5772.436152|5772.436152|5798.87479|5798.87479|5490.424004|5490.424004|1046757
974242800000|2000-11-14 23:00:00|5737.184633|5737.184633|5679.900916|5679.900916|5825.313429|5825.313429|5618.210758|5618.210758|1370274
974329200000|2000-11-15 23:00:00|5728.371753|5728.371753|5869.377827|5869.377827|5869.377827|5869.377827|5653.462277|5653.462277|2788341
974415600000|2000-11-16 23:00:00|5816.50055|5816.50055|5856.158508|5856.158508|5970.725943|5970.725943|5745.997513|5745.997513|1210869
974674800000|2000-11-19 23:00:00|5917.848665|5917.848665|5613.804318|5613.804318|5939.880864|5939.880864|5569.73992|5569.73992|1196657
974761200000|2000-11-20 23:00:00|5560.927041|5560.927041|5693.120235|5693.120235|5710.745994|5710.745994|5512.456203|5512.456203|1197075
974847600000|2000-11-21 23:00:00|5710.745994|5710.745994|5318.572851|5318.572851|5710.745994|5710.745994|5296.540652|5296.540652|2856488
974934000000|2000-11-22 23:00:00|5327.385731|5327.385731|5406.701647|5406.701647|5481.611124|5481.611124|5296.540652|5296.540652|1010329
975020400000|2000-11-23 23:00:00|5463.985365|5463.985365|5666.681596|5666.681596|5768.029712|5768.029712|5419.920967|5419.920967|1466754
975279600000|2000-11-26 23:00:00|5701.933115|5701.933115|5657.868717|5657.868717|5816.50055|5816.50055|5622.617198|5622.617198|1802015
975366000000|2000-11-27 23:00:00|5640.242957|5640.242957|5534.488402|5534.488402|5666.681596|5666.681596|5433.140286|5433.140286|1010955
975452400000|2000-11-28 23:00:00|5552.114161|5552.114161|5521.269082|5521.269082|5574.14636|5574.14636|5437.546726|5437.546726|1029915
975538800000|2000-11-29 23:00:00|5468.391805|5468.391805|5463.985365|5463.985365|5543.301281|5543.301281|5345.01149|5345.01149|1175034
975625200000|2000-11-30 23:00:00|5486.017564|5486.017564|5547.707721|5547.707721|5552.114161|5552.114161|5389.075888|5389.075888|824133
975884400000|2000-12-03 23:00:00|5543.301281|5543.301281|5287.727772|5287.727772|5574.14636|5574.14636|5226.037615|5226.037615|1278575
975970800000|2000-12-04 23:00:00|5331.792171|5331.792171|5486.017564|5486.017564|5543.301281|5543.301281|5314.166411|5314.166411|2248753
976057200000|2000-12-05 23:00:00|5552.114161|5552.114161|5763.623272|5763.623272|5794.468351|5794.468351|5547.707721|5547.707721|2111137
976143600000|2000-12-06 23:00:00|5644.649397|5644.649397|5732.778193|5732.778193|5798.87479|5798.87479|5596.178559|5596.178559|1043604
976230000000|2000-12-07 23:00:00|5728.371753|5728.371753|5851.752068|5851.752068|6036.82254|6036.82254|5688.713795|5688.713795|1975736
976489200000|2000-12-10 23:00:00|5895.816466|5895.816466|6063.261179|6063.261179|6080.886938|6080.886938|5895.816466|5895.816466|1505271
976575600000|2000-12-11 23:00:00|6063.261179|6063.261179|6001.571022|6001.571022|6098.512698|6098.512698|5882.597147|5882.597147|1274265
976662000000|2000-12-12 23:00:00|5992.758142|5992.758142|5904.629346|5904.629346|6019.196781|6019.196781|5825.313429|5825.313429|853779
976748400000|2000-12-13 23:00:00|5772.436152|5772.436152|5622.617198|5622.617198|5798.87479|5798.87479|5508.049763|5508.049763|1920864
976834800000|2000-12-14 23:00:00|5596.178559|5596.178559|5640.242957|5640.242957|5684.307355|5684.307355|5530.081962|5530.081962|1416927
977094000000|2000-12-17 23:00:00|5640.242957|5640.242957|5759.216832|5759.216832|5856.158508|5856.158508|5640.242957|5640.242957|1058138
977180400000|2000-12-18 23:00:00|5754.810392|5754.810392|5697.526675|5697.526675|5851.752068|5851.752068|5640.242957|5640.242957|1071826
977266800000|2000-12-19 23:00:00|5662.275156|5662.275156|5547.707721|5547.707721|5812.09411|5812.09411|5472.798244|5472.798244|1784053
977353200000|2000-12-20 23:00:00|5490.424004|5490.424004|5508.049763|5508.049763|5649.055837|5649.055837|5463.985365|5463.985365|945802
977439600000|2000-12-21 23:00:00|5547.707721|5547.707721|5604.991439|5604.991439|5657.868717|5657.868717|5512.456203|5512.456203|741021
977871600000|2000-12-26 23:00:00|5609.397879|5609.397879|5750.403953|5750.403953|5763.623272|5763.623272|5609.397879|5609.397879|597355
977958000000|2000-12-27 23:00:00|5763.623272|5763.623272|5737.184633|5737.184633|5856.158508|5856.158508|5732.778193|5732.778193|576255
978044400000|2000-12-28 23:00:00|5838.532749|5838.532749|5834.126309|5834.126309|5904.629346|5904.629346|5741.591073|5741.591073|456927
978390000000|2001-01-01 23:00:00|5904.629346|5904.629346|5785.655471|5785.655471|6023.603221|6023.603221|5728.371753|5728.371753|657388
978476400000|2001-01-02 23:00:00|5785.655471|5785.655471|5728.371753|5728.371753|5829.719869|5829.719869|5657.868717|5657.868717|1276695
978562800000|2001-01-03 23:00:00|6028.009661|6028.009661|6169.015735|6169.015735|6169.015735|6169.015735|5944.287304|5944.287304|3040817
978649200000|2001-01-04 23:00:00|6133.764216|6133.764216|6169.015735|6169.015735|6257.144531|6257.144531|6045.63542|6045.63542|2725099
978908400000|2001-01-07 23:00:00|6142.577096|6142.577096|6327.647568|6327.647568|6327.647568|6327.647568|6045.63542|6045.63542|1917827
978994800000|2001-01-08 23:00:00|6301.208929|6301.208929|6226.299452|6226.299452|6345.273327|6345.273327|6045.63542|6045.63542|1853111
979081200000|2001-01-09 23:00:00|6204.267253|6204.267253|6169.015735|6169.015735|6204.267253|6204.267253|6045.63542|6045.63542|1167325
979167600000|2001-01-10 23:00:00|6169.015735|6169.015735|6354.086207|6354.086207|6380.524845|6380.524845|6080.886938|6080.886938|2113474
979254000000|2001-01-11 23:00:00|6345.273327|6345.273327|6473.060081|6473.060081|6565.595317|6565.595317|6327.647568|6327.647568|2714735
979513200000|2001-01-14 23:00:00|6473.060081|6473.060081|6406.963484|6406.963484|6552.375998|6552.375998|6310.021808|6310.021808|896146
979599600000|2001-01-15 23:00:00|6332.054007|6332.054007|6177.828614|6177.828614|6406.963484|6406.963484|6169.015735|6169.015735|1576071
979686000000|2001-01-16 23:00:00|6213.080133|6213.080133|6473.060081|6473.060081|6503.90516|6503.90516|6195.454373|6195.454373|2597254
979772400000|2001-01-17 23:00:00|6406.963484|6406.963484|6380.524845|6380.524845|6442.215003|6442.215003|6314.428248|6314.428248|1287740
979858800000|2001-01-18 23:00:00|6389.337725|6389.337725|6186.641494|6186.641494|6512.71804|6512.71804|6098.512698|6098.512698|1871081
980118000000|2001-01-21 23:00:00|6230.705892|6230.705892|6243.925211|6243.925211|6323.241128|6323.241128|6054.448299|6054.448299|1461726
980204400000|2001-01-22 23:00:00|6133.764216|6133.764216|6014.790341|6014.790341|6243.925211|6243.925211|6014.790341|6014.790341|1709056
980290800000|2001-01-23 23:00:00|6102.919137|6102.919137|6129.357776|6129.357776|6169.015735|6169.015735|6089.699818|6089.699818|1714157
980377200000|2001-01-24 23:00:00|6116.138457|6116.138457|6111.732017|6111.732017|6248.331651|6248.331651|6001.571022|6001.571022|1544298
980463600000|2001-01-25 23:00:00|5997.164582|5997.164582|6036.82254|6036.82254|6098.512698|6098.512698|5931.067985|5931.067985|973623
980722800000|2001-01-28 23:00:00|6001.571022|6001.571022|6054.448299|6054.448299|6235.112332|6235.112332|6001.571022|6001.571022|2259943
980809200000|2001-01-29 23:00:00|6182.235054|6182.235054|6296.802489|6296.802489|6296.802489|6296.802489|6124.951336|6124.951336|1052680
980895600000|2001-01-30 23:00:00|6283.58317|6283.58317|6376.118406|6376.118406|6376.118406|6376.118406|6186.641494|6186.641494|1196009
980982000000|2001-01-31 23:00:00|6265.95741|6265.95741|6142.577096|6142.577096|6345.273327|6345.273327|6098.512698|6098.512698|1231601
981068400000|2001-02-01 23:00:00|6208.673693|6208.673693|6089.699818|6089.699818|6208.673693|6208.673693|6063.261179|6063.261179|806149
981327600000|2001-02-04 23:00:00|6045.63542|6045.63542|6160.202855|6160.202855|6191.047934|6191.047934|6028.009661|6028.009661|1172621
981414000000|2001-02-05 23:00:00|6151.389975|6151.389975|6089.699818|6089.699818|6155.796415|6155.796415|6019.196781|6019.196781|1129406
981500400000|2001-02-06 23:00:00|6089.699818|6089.699818|6072.074059|6072.074059|6107.325577|6107.325577|6001.571022|6001.571022|835549
981586800000|2001-02-07 23:00:00|6089.699818|6089.699818|6085.293378|6085.293378|6124.951336|6124.951336|6032.4161|6032.4161|665251
981673200000|2001-02-08 23:00:00|6085.293378|6085.293378|6072.074059|6072.074059|6160.202855|6160.202855|6028.009661|6028.009661|581702
981932400000|2001-02-11 23:00:00|6028.009661|6028.009661|5992.758142|5992.758142|6124.951336|6124.951336|5992.758142|5992.758142|723837
982018800000|2001-02-12 23:00:00|6094.106258|6094.106258|6001.571022|6001.571022|6094.106258|6094.106258|5931.067985|5931.067985|1372610
982105200000|2001-02-13 23:00:00|5992.758142|5992.758142|5904.629346|5904.629346|5992.758142|5992.758142|5834.126309|5834.126309|1160075
982191600000|2001-02-14 23:00:00|5939.880864|5939.880864|5975.132383|5975.132383|6036.82254|6036.82254|5891.410026|5891.410026|865015
982278000000|2001-02-15 23:00:00|6010.383901|6010.383901|5851.752068|5851.752068|6010.383901|6010.383901|5829.719869|5829.719869|1142301
982537200000|2001-02-18 23:00:00|5860.564948|5860.564948|5917.848665|5917.848665|5979.538823|5979.538823|5860.564948|5860.564948|497749
982623600000|2001-02-19 23:00:00|5992.758142|5992.758142|6063.261179|6063.261179|6133.764216|6133.764216|5953.100184|5953.100184|1707561
982710000000|2001-02-20 23:00:00|6010.383901|6010.383901|5992.758142|5992.758142|6085.293378|6085.293378|5895.816466|5895.816466|2240344
982796400000|2001-02-21 23:00:00|5979.538823|5979.538823|5816.50055|5816.50055|6063.261179|6063.261179|5710.745994|5710.745994|2467766
982882800000|2001-02-22 23:00:00|5816.50055|5816.50055|5697.526675|5697.526675|5887.003587|5887.003587|5609.397879|5609.397879|2200950
983142000000|2001-02-25 23:00:00|5776.842591|5776.842591|5732.778193|5732.778193|5803.28123|5803.28123|5719.558874|5719.558874|4631725
983228400000|2001-02-26 23:00:00|5820.906989|5820.906989|5794.468351|5794.468351|5851.752068|5851.752068|5728.371753|5728.371753|1000576
983314800000|2001-02-27 23:00:00|5794.468351|5794.468351|5856.158508|5856.158508|5975.132383|5975.132383|5781.249031|5781.249031|1385375
983401200000|2001-02-28 23:00:00|5816.50055|5816.50055|5825.313429|5825.313429|5842.939189|5842.939189|5715.152434|5715.152434|1473774
983487600000|2001-03-01 23:00:00|5816.50055|5816.50055|5763.623272|5763.623272|5860.564948|5860.564948|5710.745994|5710.745994|1480458
983746800000|2001-03-04 23:00:00|5816.50055|5816.50055|5728.371753|5728.371753|5851.752068|5851.752068|5719.558874|5719.558874|1167528
983833200000|2001-03-05 23:00:00|5763.623272|5763.623272|5807.68767|5807.68767|5834.126309|5834.126309|5732.778193|5732.778193|1391865
983919600000|2001-03-06 23:00:00|5860.564948|5860.564948|5873.784267|5873.784267|5944.287304|5944.287304|5781.249031|5781.249031|978783
984006000000|2001-03-07 23:00:00|5900.222906|5900.222906|6045.63542|6045.63542|6080.886938|6080.886938|5860.564948|5860.564948|2013904
984092400000|2001-03-08 23:00:00|6063.261179|6063.261179|5983.945262|5983.945262|6072.074059|6072.074059|5939.880864|5939.880864|1318226
984351600000|2001-03-11 23:00:00|5979.538823|5979.538823|5887.003587|5887.003587|6067.667619|6067.667619|5728.371753|5728.371753|1532013
984438000000|2001-03-12 23:00:00|5772.436152|5772.436152|5931.067985|5931.067985|5992.758142|5992.758142|5759.216832|5759.216832|1109267
984524400000|2001-03-13 23:00:00|5988.351702|5988.351702|5622.617198|5622.617198|5988.351702|5988.351702|5508.049763|5508.049763|2384049
984610800000|2001-03-14 23:00:00|5591.772119|5591.772119|5675.494476|5675.494476|5710.745994|5710.745994|5424.327407|5424.327407|1805214
984697200000|2001-03-15 23:00:00|5657.868717|5657.868717|5543.301281|5543.301281|5671.088036|5671.088036|5494.830444|5494.830444|1140134
984956400000|2001-03-18 23:00:00|5582.95924|5582.95924|5578.5528|5578.5528|5657.868717|5657.868717|5521.269082|5521.269082|1004462
985042800000|2001-03-19 23:00:00|5640.242957|5640.242957|5675.494476|5675.494476|5679.900916|5679.900916|5552.114161|5552.114161|1403459
985129200000|2001-03-20 23:00:00|5574.14636|5574.14636|5411.108087|5411.108087|5671.088036|5671.088036|5393.482328|5393.482328|2098080
985215600000|2001-03-21 23:00:00|5375.856569|5375.856569|5089.437981|5089.437981|5428.733846|5428.733846|5001.309185|5001.309185|3357075
985302000000|2001-03-22 23:00:00|5181.973217|5181.973217|5362.637249|5362.637249|5411.108087|5411.108087|5155.534578|5155.534578|1958649
985557600000|2001-03-25 22:00:00|5411.108087|5411.108087|5552.114161|5552.114161|5618.210758|5618.210758|5375.856569|5375.856569|1953422
985644000000|2001-03-26 22:00:00|5538.894842|5538.894842|5904.629346|5904.629346|5922.255105|5922.255105|5486.017564|5486.017564|2924841
985730400000|2001-03-27 22:00:00|5913.442226|5913.442226|5763.623272|5763.623272|5913.442226|5913.442226|5750.403953|5750.403953|2867360
985816800000|2001-03-28 22:00:00|5745.997513|5745.997513|5975.132383|5975.132383|6080.886938|6080.886938|5662.275156|5662.275156|3890676
985903200000|2001-03-29 22:00:00|5953.100184|5953.100184|6169.015735|6169.015735|6243.925211|6243.925211|5948.693744|5948.693744|3986267
986162400000|2001-04-01 22:00:00|6186.641494|6186.641494|6239.518771|6239.518771|6239.518771|6239.518771|6036.82254|6036.82254|1639560
986248800000|2001-04-02 22:00:00|6151.389975|6151.389975|5873.784267|5873.784267|6169.015735|6169.015735|5869.377827|5869.377827|1736396
986335200000|2001-04-03 22:00:00|5842.939189|5842.939189|6010.383901|6010.383901|6063.261179|6063.261179|5688.713795|5688.713795|2499017
986421600000|2001-04-04 22:00:00|6072.074059|6072.074059|6094.106258|6094.106258|6155.796415|6155.796415|5953.100184|5953.100184|1392407
986508000000|2001-04-05 22:00:00|6169.015735|6169.015735|6124.951336|6124.951336|6173.422174|6173.422174|6054.448299|6054.448299|1020152
986767200000|2001-04-08 22:00:00|6133.764216|6133.764216|6164.609295|6164.609295|6177.828614|6177.828614|6050.04186|6050.04186|940058
986853600000|2001-04-09 22:00:00|6164.609295|6164.609295|6239.518771|6239.518771|6345.273327|6345.273327|6054.448299|6054.448299|1423954
986940000000|2001-04-10 22:00:00|6314.428248|6314.428248|6239.518771|6239.518771|6327.647568|6327.647568|6177.828614|6177.828614|2300858
987026400000|2001-04-11 22:00:00|6221.893012|6221.893012|6195.454373|6195.454373|6257.144531|6257.144531|6111.732017|6111.732017|1669373
987458400000|2001-04-16 22:00:00|6080.886938|6080.886938|6169.015735|6169.015735|6191.047934|6191.047934|6063.261179|6063.261179|1514897
987544800000|2001-04-17 22:00:00|6221.893012|6221.893012|6393.744165|6393.744165|6486.279401|6486.279401|6169.015735|6169.015735|1191144
987631200000|2001-04-18 22:00:00|6428.995683|6428.995683|6393.744165|6393.744165|6503.90516|6503.90516|6332.054007|6332.054007|2636387
987717600000|2001-04-19 22:00:00|6393.744165|6393.744165|6301.208929|6301.208929|6451.027882|6451.027882|6261.550971|6261.550971|1392002
987976800000|2001-04-22 22:00:00|6257.144531|6257.144531|6310.021808|6310.021808|6310.021808|6310.021808|6177.828614|6177.828614|1198314
988063200000|2001-04-23 22:00:00|6314.428248|6314.428248|6318.834688|6318.834688|6406.963484|6406.963484|6274.77029|6274.77029|876734
988149600000|2001-04-24 22:00:00|6318.834688|6318.834688|6354.086207|6354.086207|6411.369924|6411.369924|6274.77029|6274.77029|1143351
988236000000|2001-04-25 22:00:00|6354.086207|6354.086207|6354.086207|6354.086207|6406.963484|6406.963484|6318.834688|6318.834688|2070887
988322400000|2001-04-26 22:00:00|6362.899086|6362.899086|6574.408197|6574.408197|6653.724114|6653.724114|6336.460447|6336.460447|3356745
988581600000|2001-04-29 22:00:00|6521.530919|6521.530919|6406.963484|6406.963484|6547.969558|6547.969558|6354.086207|6354.086207|1847764
988754400000|2001-05-01 22:00:00|6468.653642|6468.653642|6332.054007|6332.054007|6499.49872|6499.49872|6292.396049|6292.396049|2216702
988840800000|2001-05-02 22:00:00|6345.273327|6345.273327|6177.828614|6177.828614|6380.524845|6380.524845|6173.422174|6173.422174|2865358
988927200000|2001-05-03 22:00:00|6182.235054|6182.235054|5948.693744|5948.693744|6213.080133|6213.080133|5820.906989|5820.906989|9842533
989186400000|2001-05-06 22:00:00|5992.758142|5992.758142|6054.448299|6054.448299|6094.106258|6094.106258|5948.693744|5948.693744|1081692
989272800000|2001-05-07 22:00:00|6054.448299|6054.448299|6050.04186|6050.04186|6054.448299|6054.448299|5948.693744|5948.693744|1289108
989359200000|2001-05-08 22:00:00|6001.571022|6001.571022|5975.132383|5975.132383|6010.383901|6010.383901|5882.597147|5882.597147|1094249
989445600000|2001-05-09 22:00:00|5992.758142|5992.758142|6191.047934|6191.047934|6213.080133|6213.080133|5992.758142|5992.758142|2706295
989532000000|2001-05-10 22:00:00|6050.04186|6050.04186|6085.293378|6085.293378|6116.138457|6116.138457|5953.100184|5953.100184|1455949
989791200000|2001-05-13 22:00:00|6045.63542|6045.63542|6028.009661|6028.009661|6080.886938|6080.886938|5957.506624|5957.506624|1002488
989877600000|2001-05-14 22:00:00|6080.886938|6080.886938|6160.202855|6160.202855|6257.144531|6257.144531|6028.009661|6028.009661|4316247
989964000000|2001-05-15 22:00:00|6160.202855|6160.202855|6257.144531|6257.144531|6283.58317|6283.58317|6102.919137|6102.919137|2612710
990050400000|2001-05-16 22:00:00|6177.828614|6177.828614|6160.202855|6160.202855|6292.396049|6292.396049|6028.009661|6028.009661|4121154
990136800000|2001-05-17 22:00:00|6098.512698|6098.512698|6424.589244|6424.589244|6636.098354|6636.098354|6098.512698|6098.512698|6849724
990396000000|2001-05-20 22:00:00|6420.182804|6420.182804|6451.027882|6451.027882|6503.90516|6503.90516|6305.615369|6305.615369|1246715
990482400000|2001-05-21 22:00:00|6362.899086|6362.899086|6490.685841|6490.685841|6512.71804|6512.71804|6362.899086|6362.899086|1450982
990568800000|2001-05-22 22:00:00|6495.09228|6495.09228|6464.247202|6464.247202|6530.343799|6530.343799|6402.557044|6402.557044|2276740
990655200000|2001-05-23 22:00:00|6473.060081|6473.060081|6473.060081|6473.060081|6508.3116|6508.3116|6433.402123|6433.402123|308458
990741600000|2001-05-24 22:00:00|6437.808563|6437.808563|6437.808563|6437.808563|6512.71804|6512.71804|6411.369924|6411.369924|803636
991000800000|2001-05-27 22:00:00|6433.402123|6433.402123|6340.866887|6340.866887|6503.90516|6503.90516|6340.866887|6340.866887|744256
991087200000|2001-05-28 22:00:00|6345.273327|6345.273327|6305.615369|6305.615369|6411.369924|6411.369924|6226.299452|6226.299452|1149848
991173600000|2001-05-29 22:00:00|6305.615369|6305.615369|6257.144531|6257.144531|6336.460447|6336.460447|6186.641494|6186.641494|1645911
991260000000|2001-05-30 22:00:00|6186.641494|6186.641494|6191.047934|6191.047934|6265.95741|6265.95741|6182.235054|6182.235054|1455582
991346400000|2001-05-31 22:00:00|6186.641494|6186.641494|6182.235054|6182.235054|6226.299452|6226.299452|6111.732017|6111.732017|1032556
991692000000|2001-06-04 22:00:00|6186.641494|6186.641494|6305.615369|6305.615369|6323.241128|6323.241128|6169.015735|6169.015735|1143584
991778400000|2001-06-05 22:00:00|6265.95741|6265.95741|6305.615369|6305.615369|6336.460447|6336.460447|6265.95741|6265.95741|470707
991864800000|2001-06-06 22:00:00|6274.77029|6274.77029|6318.834688|6318.834688|6376.118406|6376.118406|6213.080133|6213.080133|1213506
991951200000|2001-06-07 22:00:00|6345.273327|6345.273327|6389.337725|6389.337725|6415.776364|6415.776364|6323.241128|6323.241128|1136994
992210400000|2001-06-10 22:00:00|6305.615369|6305.615369|6362.899086|6362.899086|6411.369924|6411.369924|6292.396049|6292.396049|1904146
992296800000|2001-06-11 22:00:00|6301.208929|6301.208929|6261.550971|6261.550971|6345.273327|6345.273327|6230.705892|6230.705892|2077922
992383200000|2001-06-12 22:00:00|6213.080133|6213.080133|6265.95741|6265.95741|6327.647568|6327.647568|6213.080133|6213.080133|1391427
992469600000|2001-06-13 22:00:00|6169.015735|6169.015735|6173.422174|6173.422174|6239.518771|6239.518771|6155.796415|6155.796415|1859164
992556000000|2001-06-14 22:00:00|6169.015735|6169.015735|6213.080133|6213.080133|6213.080133|6213.080133|6094.106258|6094.106258|1899397
992815200000|2001-06-17 22:00:00|6098.512698|6098.512698|6107.325577|6107.325577|6186.641494|6186.641494|6098.512698|6098.512698|880512
992901600000|2001-06-18 22:00:00|6080.886938|6080.886938|6138.170656|6138.170656|6195.454373|6195.454373|6019.196781|6019.196781|1164821
992988000000|2001-06-19 22:00:00|6138.170656|6138.170656|6080.886938|6080.886938|6138.170656|6138.170656|6023.603221|6023.603221|1323743
993074400000|2001-06-20 22:00:00|6151.389975|6151.389975|6124.951336|6124.951336|6164.609295|6164.609295|6089.699818|6089.699818|1000114
993160800000|2001-06-21 22:00:00|6155.796415|6155.796415|6213.080133|6213.080133|6252.738091|6252.738091|6155.796415|6155.796415|1250649
993420000000|2001-06-24 22:00:00|6151.389975|6151.389975|6301.208929|6301.208929|6301.208929|6301.208929|6151.389975|6151.389975|860289
993506400000|2001-06-25 22:00:00|6310.021808|6310.021808|6151.389975|6151.389975|6310.021808|6310.021808|6102.919137|6102.919137|2907811
993592800000|2001-06-26 22:00:00|6111.732017|6111.732017|6182.235054|6182.235054|6230.705892|6230.705892|6111.732017|6111.732017|1435986
993679200000|2001-06-27 22:00:00|6191.047934|6191.047934|6186.641494|6186.641494|6213.080133|6213.080133|6094.106258|6094.106258|2957841
993765600000|2001-06-28 22:00:00|6151.389975|6151.389975|6164.609295|6164.609295|6186.641494|6186.641494|6032.4161|6032.4161|1998068
994024800000|2001-07-01 22:00:00|6080.886938|6080.886938|6283.58317|6283.58317|6323.241128|6323.241128|6058.854739|6058.854739|1479856
994111200000|2001-07-02 22:00:00|6204.267253|6204.267253|6221.893012|6221.893012|6274.77029|6274.77029|6146.983535|6146.983535|1117897
994197600000|2001-07-03 22:00:00|6221.893012|6221.893012|6204.267253|6204.267253|6221.893012|6221.893012|6041.22898|6041.22898|973003
994284000000|2001-07-04 22:00:00|6089.699818|6089.699818|6133.764216|6133.764216|6186.641494|6186.641494|6058.854739|6058.854739|1762930
994370400000|2001-07-05 22:00:00|5957.506624|5957.506624|5860.564948|5860.564948|5957.506624|5957.506624|5759.216832|5759.216832|3403688
994629600000|2001-07-08 22:00:00|5860.564948|5860.564948|5816.50055|5816.50055|5869.377827|5869.377827|5666.681596|5666.681596|1750044
994716000000|2001-07-09 22:00:00|5825.313429|5825.313429|5715.152434|5715.152434|5860.564948|5860.564948|5657.868717|5657.868717|1812414
994802400000|2001-07-10 22:00:00|5627.023638|5627.023638|5569.73992|5569.73992|5640.242957|5640.242957|5494.830444|5494.830444|3407188
994888800000|2001-07-11 22:00:00|5534.488402|5534.488402|5441.953166|5441.953166|5618.210758|5618.210758|5424.327407|5424.327407|4725988
994975200000|2001-07-12 22:00:00|5472.798244|5472.798244|5622.617198|5622.617198|5622.617198|5622.617198|5393.482328|5393.482328|2139105
995234400000|2001-07-15 22:00:00|5622.617198|5622.617198|5688.713795|5688.713795|5728.371753|5728.371753|5534.488402|5534.488402|1696099
995320800000|2001-07-16 22:00:00|5640.242957|5640.242957|5649.055837|5649.055837|5719.558874|5719.558874|5600.584999|5600.584999|979795
995407200000|2001-07-17 22:00:00|5662.275156|5662.275156|5455.172485|5455.172485|5715.152434|5715.152434|5450.766045|5450.766045|2177616
995493600000|2001-07-18 22:00:00|5455.172485|5455.172485|5622.617198|5622.617198|5622.617198|5622.617198|5428.733846|5428.733846|1155326
995580000000|2001-07-19 22:00:00|5569.73992|5569.73992|5503.643323|5503.643323|5591.772119|5591.772119|5468.391805|5468.391805|1220273
995839200000|2001-07-22 22:00:00|5486.017564|5486.017564|5534.488402|5534.488402|5600.584999|5600.584999|5428.733846|5428.733846|936817
995925600000|2001-07-23 22:00:00|5499.236883|5499.236883|5468.391805|5468.391805|5516.862643|5516.862643|5433.140286|5433.140286|1024013
996012000000|2001-07-24 22:00:00|5463.985365|5463.985365|5367.043689|5367.043689|5477.204684|5477.204684|5367.043689|5367.043689|1453714
996098400000|2001-07-25 22:00:00|5389.075888|5389.075888|5419.920967|5419.920967|5437.546726|5437.546726|5331.792171|5331.792171|2297819
996184800000|2001-07-26 22:00:00|5402.295208|5402.295208|5503.643323|5503.643323|5560.927041|5560.927041|5402.295208|5402.295208|1380743
996444000000|2001-07-29 22:00:00|5463.985365|5463.985365|5613.804318|5613.804318|5627.023638|5627.023638|5441.953166|5441.953166|966457
996530400000|2001-07-30 22:00:00|5596.178559|5596.178559|5604.991439|5604.991439|5627.023638|5627.023638|5516.862643|5516.862643|1126306
996616800000|2001-07-31 22:00:00|5530.081962|5530.081962|5657.868717|5657.868717|5719.558874|5719.558874|5530.081962|5530.081962|1664182
996703200000|2001-08-01 22:00:00|5640.242957|5640.242957|5679.900916|5679.900916|5891.410026|5891.410026|5631.430078|5631.430078|2342030
996789600000|2001-08-02 22:00:00|5732.778193|5732.778193|5684.307355|5684.307355|5745.997513|5745.997513|5613.804318|5613.804318|1635061
997048800000|2001-08-05 22:00:00|5684.307355|5684.307355|5684.307355|5684.307355|5745.997513|5745.997513|5627.023638|5627.023638|968912
997135200000|2001-08-06 22:00:00|5684.307355|5684.307355|5684.307355|5684.307355|5697.526675|5697.526675|5609.397879|5609.397879|699809
997221600000|2001-08-07 22:00:00|5649.055837|5649.055837|5604.991439|5604.991439|5684.307355|5684.307355|5604.991439|5604.991439|682653
997308000000|2001-08-08 22:00:00|5574.14636|5574.14636|5516.862643|5516.862643|5582.95924|5582.95924|5499.236883|5499.236883|1212608
997394400000|2001-08-09 22:00:00|5560.927041|5560.927041|5521.269082|5521.269082|5600.584999|5600.584999|5463.985365|5463.985365|1081526
997653600000|2001-08-12 22:00:00|5587.36568|5587.36568|5649.055837|5649.055837|5649.055837|5649.055837|5525.675522|5525.675522|980816
997740000000|2001-08-13 22:00:00|5640.242957|5640.242957|5640.242957|5640.242957|5723.965314|5723.965314|5635.836517|5635.836517|1460305
997826400000|2001-08-14 22:00:00|5618.210758|5618.210758|5728.371753|5728.371753|5728.371753|5728.371753|5609.397879|5609.397879|895531
997912800000|2001-08-15 22:00:00|5675.494476|5675.494476|5653.462277|5653.462277|5701.933115|5701.933115|5578.5528|5578.5528|1244038
997999200000|2001-08-16 22:00:00|5662.275156|5662.275156|5534.488402|5534.488402|5693.120235|5693.120235|5508.049763|5508.049763|1285654
998258400000|2001-08-19 22:00:00|5547.707721|5547.707721|5609.397879|5609.397879|5653.462277|5653.462277|5472.798244|5472.798244|917257
998344800000|2001-08-20 22:00:00|5640.242957|5640.242957|5794.468351|5794.468351|5794.468351|5794.468351|5587.36568|5587.36568|1778187
998431200000|2001-08-21 22:00:00|5719.558874|5719.558874|5741.591073|5741.591073|5856.158508|5856.158508|5697.526675|5697.526675|1237093
998517600000|2001-08-22 22:00:00|5759.216832|5759.216832|5878.190707|5878.190707|5922.255105|5922.255105|5728.371753|5728.371753|1250348
998604000000|2001-08-23 22:00:00|5900.222906|5900.222906|5957.506624|5957.506624|5992.758142|5992.758142|5869.377827|5869.377827|991476
998863200000|2001-08-26 22:00:00|5975.132383|5975.132383|5975.132383|5975.132383|6028.009661|6028.009661|5957.506624|5957.506624|630979
998949600000|2001-08-27 22:00:00|5983.945262|5983.945262|5869.377827|5869.377827|6028.009661|6028.009661|5847.345628|5847.345628|1547636
999036000000|2001-08-28 22:00:00|5816.50055|5816.50055|5992.758142|5992.758142|6014.790341|6014.790341|5794.468351|5794.468351|6829955
999122400000|2001-08-29 22:00:00|5944.287304|5944.287304|5737.184633|5737.184633|6014.790341|6014.790341|5737.184633|5737.184633|1732922
999208800000|2001-08-30 22:00:00|5719.558874|5719.558874|5710.745994|5710.745994|5768.029712|5768.029712|5635.836517|5635.836517|1506616
999468000000|2001-09-02 22:00:00|5745.997513|5745.997513|5710.745994|5710.745994|5745.997513|5745.997513|5635.836517|5635.836517|788814
999554400000|2001-09-03 22:00:00|5728.371753|5728.371753|5728.371753|5728.371753|5772.436152|5772.436152|5631.430078|5631.430078|1482699
999640800000|2001-09-04 22:00:00|5657.868717|5657.868717|5644.649397|5644.649397|5737.184633|5737.184633|5627.023638|5627.023638|1261365
999727200000|2001-09-05 22:00:00|5649.055837|5649.055837|5604.991439|5604.991439|5706.339554|5706.339554|5587.36568|5587.36568|1774014
999813600000|2001-09-06 22:00:00|5600.584999|5600.584999|5441.953166|5441.953166|5640.242957|5640.242957|5402.295208|5402.295208|2133186
1000072800000|2001-09-09 22:00:00|5415.514527|5415.514527|5415.514527|5415.514527|5459.578925|5459.578925|5274.508453|5274.508453|2244282
1000159200000|2001-09-10 22:00:00|5424.327407|5424.327407|4944.025467|4944.025467|5446.359606|5446.359606|4944.025467|4944.025467|3675492
1000245600000|2001-09-11 22:00:00|4543.039444|4543.039444|4961.651226|4961.651226|5089.437981|5089.437981|4529.820125|4529.820125|3199148
1000332000000|2001-09-12 22:00:00|5032.154263|5032.154263|5027.747824|5027.747824|5137.908819|5137.908819|4944.025467|4944.025467|1363761
1000418400000|2001-09-13 22:00:00|5032.154263|5032.154263|4811.832273|4811.832273|5168.753898|5168.753898|4807.425833|4807.425833|2535650
1000677600000|2001-09-16 22:00:00|4794.206514|4794.206514|4891.14819|4891.14819|4966.057666|4966.057666|4653.20044|4653.20044|2983079
1000764000000|2001-09-17 22:00:00|4877.92887|4877.92887|4728.109917|4728.109917|4886.74175|4886.74175|4631.168241|4631.168241|3605512
1000850400000|2001-09-18 22:00:00|4798.612953|4798.612953|4560.665204|4560.665204|4803.019393|4803.019393|4459.317088|4459.317088|1936562
1000936800000|2001-09-19 22:00:00|4503.381486|4503.381486|4211.675171|4211.675171|4617.948921|4617.948921|4071.550385|4071.550385|4351377
1001023200000|2001-09-20 22:00:00|4089.176144|4089.176144|4044.230458|4044.230458|4142.053422|4142.053422|3727.84808|3727.84808|6030965
1001282400000|2001-09-23 22:00:00|4063.618793|4063.618793|4309.498135|4309.498135|4362.375412|4362.375412|4053.924626|4053.924626|2391682
1001368800000|2001-09-24 22:00:00|4300.685255|4300.685255|4626.761801|4626.761801|4723.703477|4723.703477|4265.433736|4265.433736|3107843
1001455200000|2001-09-25 22:00:00|4582.697403|4582.697403|4758.954995|4758.954995|4825.051592|4825.051592|4534.226565|4534.226565|2380644
1001541600000|2001-09-26 22:00:00|4714.890597|4714.890597|4758.954995|4758.954995|4811.832273|4811.832273|4653.20044|4653.20044|1170560
1001628000000|2001-09-27 22:00:00|4758.954995|4758.954995|4829.458032|4829.458032|4899.961069|4899.961069|4723.703477|4723.703477|1949628
1001887200000|2001-09-30 22:00:00|4847.083791|4847.083791|4714.890597|4714.890597|4886.74175|4886.74175|4666.419759|4666.419759|1197673
1001973600000|2001-10-01 22:00:00|4772.174315|4772.174315|4758.954995|4758.954995|4803.019393|4803.019393|4604.729602|4604.729602|1045032
1002060000000|2001-10-02 22:00:00|4803.019393|4803.019393|4741.329236|4741.329236|4803.019393|4803.019393|4604.729602|4604.729602|1686839
1002146400000|2001-10-03 22:00:00|4864.709551|4864.709551|5010.122064|5010.122064|5036.560703|5036.560703|4860.303111|4860.303111|1832128
1002232800000|2001-10-04 22:00:00|4948.431907|4948.431907|4979.276986|4979.276986|5098.250861|5098.250861|4913.180389|4913.180389|1410889
1002492000000|2001-10-07 22:00:00|4917.586828|4917.586828|5027.747824|5027.747824|5062.999342|5062.999342|4816.238713|4816.238713|1542170
1002578400000|2001-10-08 22:00:00|4996.902745|4996.902745|5058.592902|5058.592902|5102.6573|5102.6573|4939.619027|4939.619027|1144543
1002664800000|2001-10-09 22:00:00|5058.592902|5058.592902|5177.566777|5177.566777|5195.192536|5195.192536|4988.089865|4988.089865|1351329
1002751200000|2001-10-10 22:00:00|5186.379657|5186.379657|5199.598976|5199.598976|5287.727772|5287.727772|5168.753898|5168.753898|1920673
1002837600000|2001-10-11 22:00:00|5274.508453|5274.508453|5226.037615|5226.037615|5274.508453|5274.508453|5058.592902|5058.592902|2151133
1003096800000|2001-10-14 22:00:00|5190.786097|5190.786097|4988.089865|4988.089865|5217.224735|5217.224735|4913.180389|4913.180389|1326566
1003183200000|2001-10-15 22:00:00|5010.122064|5010.122064|4979.276986|4979.276986|5071.812222|5071.812222|4917.586828|4917.586828|1073241
1003269600000|2001-10-16 22:00:00|5023.341384|5023.341384|5111.47018|5111.47018|5168.753898|5168.753898|4966.057666|4966.057666|1361503
1003356000000|2001-10-17 22:00:00|5001.309185|5001.309185|4988.089865|4988.089865|5036.560703|5036.560703|4917.586828|4917.586828|1262010
1003442400000|2001-10-18 22:00:00|5027.747824|5027.747824|4860.303111|4860.303111|5027.747824|5027.747824|4780.987194|4780.987194|1956334
1003701600000|2001-10-21 22:00:00|4825.051592|4825.051592|4926.399708|4926.399708|4930.806148|4930.806148|4767.767875|4767.767875|625239
1003788000000|2001-10-22 22:00:00|4966.057666|4966.057666|5018.934944|5018.934944|5085.031541|5085.031541|4935.212588|4935.212588|1380948
1003874400000|2001-10-23 22:00:00|5023.341384|5023.341384|5054.186462|5054.186462|5190.786097|5190.786097|4979.276986|4979.276986|1467489
1003960800000|2001-10-24 22:00:00|5045.373583|5045.373583|5001.309185|5001.309185|5168.753898|5168.753898|4970.464106|4970.464106|1331982
1004047200000|2001-10-25 22:00:00|5093.844421|5093.844421|5049.780023|5049.780023|5129.095939|5129.095939|4926.399708|4926.399708|1223687
1004310000000|2001-10-28 23:00:00|4979.276986|4979.276986|4948.431907|4948.431907|5045.373583|5045.373583|4935.212588|4935.212588|2158373
1004396400000|2001-10-29 23:00:00|4851.490231|4851.490231|4851.490231|4851.490231|4921.993268|4921.993268|4794.206514|4794.206514|1021181
1004482800000|2001-10-30 23:00:00|4847.083791|4847.083791|4895.554629|4895.554629|4970.464106|4970.464106|4763.361435|4763.361435|1216219
1004569200000|2001-10-31 23:00:00|4838.270912|4838.270912|4913.180389|4913.180389|4970.464106|4970.464106|4833.864472|4833.864472|1468951
1004655600000|2001-11-01 23:00:00|4957.244787|4957.244787|4944.025467|4944.025467|5023.341384|5023.341384|4882.33531|4882.33531|1289096
1004914800000|2001-11-04 23:00:00|5014.528504|5014.528504|5098.250861|5098.250861|5120.28306|5120.28306|4935.212588|4935.212588|1729121
1005001200000|2001-11-05 23:00:00|5164.347458|5164.347458|5137.908819|5137.908819|5199.598976|5199.598976|5111.47018|5111.47018|1583416
1005087600000|2001-11-06 23:00:00|5151.128138|5151.128138|5190.786097|5190.786097|5190.786097|5190.786097|5036.560703|5036.560703|1349566
1005174000000|2001-11-07 23:00:00|5186.379657|5186.379657|5331.792171|5331.792171|5331.792171|5331.792171|5173.160337|5173.160337|2764613
1005260400000|2001-11-08 23:00:00|5243.663374|5243.663374|5261.289134|5261.289134|5287.727772|5287.727772|5199.598976|5199.598976|1746590
1005519600000|2001-11-11 23:00:00|5243.663374|5243.663374|5111.47018|5111.47018|5243.663374|5243.663374|4891.14819|4891.14819|1676844
1005606000000|2001-11-12 23:00:00|5173.160337|5173.160337|5296.540652|5296.540652|5327.385731|5327.385731|5102.6573|5102.6573|1852786
1005692400000|2001-11-13 23:00:00|5322.979291|5322.979291|5402.295208|5402.295208|5402.295208|5402.295208|5322.979291|5322.979291|2901942
1005778800000|2001-11-14 23:00:00|5477.204684|5477.204684|5649.055837|5649.055837|5728.371753|5728.371753|5362.637249|5362.637249|3437514
1005865200000|2001-11-15 23:00:00|5684.307355|5684.307355|5728.371753|5728.371753|5763.623272|5763.623272|5552.114161|5552.114161|1965813
1006124400000|2001-11-18 23:00:00|5772.436152|5772.436152|5816.50055|5816.50055|5891.410026|5891.410026|5728.371753|5728.371753|1933801
1006210800000|2001-11-19 23:00:00|5900.222906|5900.222906|5684.307355|5684.307355|5900.222906|5900.222906|5552.114161|5552.114161|1584534
1006297200000|2001-11-20 23:00:00|5640.242957|5640.242957|5657.868717|5657.868717|5675.494476|5675.494476|5574.14636|5574.14636|1266250
1006383600000|2001-11-21 23:00:00|5657.868717|5657.868717|5662.275156|5662.275156|5728.371753|5728.371753|5600.584999|5600.584999|763112
1006470000000|2001-11-22 23:00:00|5649.055837|5649.055837|5613.804318|5613.804318|5693.120235|5693.120235|5574.14636|5574.14636|860692
1006729200000|2001-11-25 23:00:00|5675.494476|5675.494476|5613.804318|5613.804318|5728.371753|5728.371753|5613.804318|5613.804318|847708
1006815600000|2001-11-26 23:00:00|5609.397879|5609.397879|5516.862643|5516.862643|5684.307355|5684.307355|5503.643323|5503.643323|1537435
1006902000000|2001-11-27 23:00:00|5547.707721|5547.707721|5486.017564|5486.017564|5582.95924|5582.95924|5437.546726|5437.546726|7092900
1006988400000|2001-11-28 23:00:00|5419.920967|5419.920967|5459.578925|5459.578925|5547.707721|5547.707721|5336.19861|5336.19861|2579432
1007074800000|2001-11-29 23:00:00|5463.985365|5463.985365|5358.230809|5358.230809|5508.049763|5508.049763|5358.230809|5358.230809|1704256
1007334000000|2001-12-02 23:00:00|5349.41793|5349.41793|5380.263008|5380.263008|5402.295208|5402.295208|5261.289134|5261.289134|1195621
1007420400000|2001-12-03 23:00:00|5406.701647|5406.701647|5472.798244|5472.798244|5472.798244|5472.798244|5327.385731|5327.385731|1133177
1007506800000|2001-12-04 23:00:00|5508.049763|5508.049763|5587.36568|5587.36568|5618.210758|5618.210758|5494.830444|5494.830444|2784624
1007593200000|2001-12-05 23:00:00|5596.178559|5596.178559|5701.933115|5701.933115|5728.371753|5728.371753|5591.772119|5591.772119|1753825
1007679600000|2001-12-06 23:00:00|5618.210758|5618.210758|5675.494476|5675.494476|5684.307355|5684.307355|5569.73992|5569.73992|1873412
1007938800000|2001-12-09 23:00:00|5604.991439|5604.991439|5481.611124|5481.611124|5631.430078|5631.430078|5477.204684|5477.204684|1126151
1008025200000|2001-12-10 23:00:00|5419.920967|5419.920967|5459.578925|5459.578925|5468.391805|5468.391805|5331.792171|5331.792171|1424712
1008111600000|2001-12-11 23:00:00|5441.953166|5441.953166|5358.230809|5358.230809|5463.985365|5463.985365|5331.792171|5331.792171|1196591
1008198000000|2001-12-12 23:00:00|5349.41793|5349.41793|5331.792171|5331.792171|5463.985365|5463.985365|5322.979291|5322.979291|1290876
1008284400000|2001-12-13 23:00:00|5371.450129|5371.450129|5243.663374|5243.663374|5397.888768|5397.888768|5243.663374|5243.663374|808868
1008543600000|2001-12-16 23:00:00|5322.979291|5322.979291|5477.204684|5477.204684|5512.456203|5512.456203|5204.005416|5204.005416|982169
1008630000000|2001-12-17 23:00:00|5450.766045|5450.766045|5441.953166|5441.953166|5569.73992|5569.73992|5367.043689|5367.043689|1136382
1008716400000|2001-12-18 23:00:00|5397.888768|5397.888768|5402.295208|5402.295208|5468.391805|5468.391805|5362.637249|5362.637249|1078345
1008802800000|2001-12-19 23:00:00|5384.669448|5384.669448|5300.947092|5300.947092|5428.733846|5428.733846|5248.069814|5248.069814|1744211
1008889200000|2001-12-20 23:00:00|5261.289134|5261.289134|5353.82437|5353.82437|5428.733846|5428.733846|5204.005416|5204.005416|1543557
1009148400000|2001-12-23 23:00:00|5375.856569|5375.856569|5380.263008|5380.263008|5411.108087|5411.108087|5353.82437|5353.82437|178180
1009407600000|2001-12-26 23:00:00|5389.075888|5389.075888|5459.578925|5459.578925|5472.798244|5472.798244|5322.979291|5322.979291|1329172
1009494000000|2001-12-27 23:00:00|5490.424004|5490.424004|5538.894842|5538.894842|5547.707721|5547.707721|5459.578925|5459.578925|1418990
1009926000000|2002-01-01 23:00:00|5600.584999|5600.584999|5525.675522|5525.675522|5640.242957|5640.242957|5463.985365|5463.985365|702886
1010012400000|2002-01-02 23:00:00|5591.772119|5591.772119|5640.242957|5640.242957|5684.307355|5684.307355|5556.520601|5556.520601|1722749
1010098800000|2002-01-03 23:00:00|5596.178559|5596.178559|5820.906989|5820.906989|5842.939189|5842.939189|5596.178559|5596.178559|1546659
1010358000000|2002-01-06 23:00:00|5798.87479|5798.87479|5662.275156|5662.275156|5860.564948|5860.564948|5662.275156|5662.275156|1155696
1010444400000|2002-01-07 23:00:00|5649.055837|5649.055837|5710.745994|5710.745994|5856.158508|5856.158508|5618.210758|5618.210758|2039869
1010530800000|2002-01-08 23:00:00|5723.965314|5723.965314|5741.591073|5741.591073|5798.87479|5798.87479|5644.649397|5644.649397|1602922
1010617200000|2002-01-09 23:00:00|5723.965314|5723.965314|5701.933115|5701.933115|5812.09411|5812.09411|5657.868717|5657.868717|1784615
1010703600000|2002-01-10 23:00:00|5719.558874|5719.558874|5763.623272|5763.623272|5807.68767|5807.68767|5706.339554|5706.339554|1435184
1010962800000|2002-01-13 23:00:00|5763.623272|5763.623272|5679.900916|5679.900916|5772.436152|5772.436152|5644.649397|5644.649397|1665320
1011049200000|2002-01-14 23:00:00|5591.772119|5591.772119|5754.810392|5754.810392|5759.216832|5759.216832|5569.73992|5569.73992|2537989
1011135600000|2002-01-15 23:00:00|5710.745994|5710.745994|5671.088036|5671.088036|5710.745994|5710.745994|5627.023638|5627.023638|2419617
1011222000000|2002-01-16 23:00:00|5715.152434|5715.152434|5754.810392|5754.810392|5768.029712|5768.029712|5618.210758|5618.210758|2340799
1011308400000|2002-01-17 23:00:00|5666.681596|5666.681596|5785.655471|5785.655471|5856.158508|5856.158508|5666.681596|5666.681596|2802414
1011567600000|2002-01-20 23:00:00|5807.68767|5807.68767|5790.061911|5790.061911|5834.126309|5834.126309|5750.403953|5750.403953|1108824
1011654000000|2002-01-21 23:00:00|5790.061911|5790.061911|5842.939189|5842.939189|5895.816466|5895.816466|5741.591073|5741.591073|1797388
1011740400000|2002-01-22 23:00:00|5790.061911|5790.061911|5935.474425|5935.474425|6005.977462|6005.977462|5790.061911|5790.061911|2744637
1011826800000|2002-01-23 23:00:00|5975.132383|5975.132383|6005.977462|6005.977462|6063.261179|6063.261179|5957.506624|5957.506624|1873046
1011913200000|2002-01-24 23:00:00|6014.790341|6014.790341|6067.667619|6067.667619|6080.886938|6080.886938|5957.506624|5957.506624|1474186
1012172400000|2002-01-27 23:00:00|6080.886938|6080.886938|6146.983535|6146.983535|6164.609295|6164.609295|6045.63542|6045.63542|1592317
1012258800000|2002-01-28 23:00:00|6129.357776|6129.357776|5992.758142|5992.758142|6151.389975|6151.389975|5979.538823|5979.538823|1816179
1012345200000|2002-01-29 23:00:00|5931.067985|5931.067985|5829.719869|5829.719869|5944.287304|5944.287304|5781.249031|5781.249031|2182343
1012431600000|2002-01-30 23:00:00|5842.939189|5842.939189|6028.009661|6028.009661|6054.448299|6054.448299|5842.939189|5842.939189|2311145
1012518000000|2002-01-31 23:00:00|6063.261179|6063.261179|6058.854739|6058.854739|6063.261179|6063.261179|5966.319503|5966.319503|1252682
1012777200000|2002-02-03 23:00:00|6072.074059|6072.074059|5816.50055|5816.50055|6072.074059|6072.074059|5816.50055|5816.50055|1971349
1012863600000|2002-02-04 23:00:00|5772.436152|5772.436152|5604.991439|5604.991439|5807.68767|5807.68767|5552.114161|5552.114161|2413707
1012950000000|2002-02-05 23:00:00|5627.023638|5627.023638|5622.617198|5622.617198|5723.965314|5723.965314|5543.301281|5543.301281|1642825
1013036400000|2002-02-06 23:00:00|5622.617198|5622.617198|5679.900916|5679.900916|5754.810392|5754.810392|5600.584999|5600.584999|1217196
1013122800000|2002-02-07 23:00:00|5679.900916|5679.900916|5653.462277|5653.462277|5715.152434|5715.152434|5600.584999|5600.584999|1175142
1013382000000|2002-02-10 23:00:00|5737.184633|5737.184633|5675.494476|5675.494476|5741.591073|5741.591073|5657.868717|5657.868717|917372
1013468400000|2002-02-11 23:00:00|5706.339554|5706.339554|5697.526675|5697.526675|5812.09411|5812.09411|5662.275156|5662.275156|1714751
1013554800000|2002-02-12 23:00:00|5688.713795|5688.713795|5675.494476|5675.494476|5723.965314|5723.965314|5591.772119|5591.772119|1206941
1013641200000|2002-02-13 23:00:00|5701.933115|5701.933115|5812.09411|5812.09411|5816.50055|5816.50055|5679.900916|5679.900916|2292877
1013727600000|2002-02-14 23:00:00|5741.591073|5741.591073|5728.371753|5728.371753|5842.939189|5842.939189|5715.152434|5715.152434|1202261
1013986800000|2002-02-17 23:00:00|5640.242957|5640.242957|5684.307355|5684.307355|5706.339554|5706.339554|5640.242957|5640.242957|638169
1014073200000|2002-02-18 23:00:00|5631.430078|5631.430078|5389.075888|5389.075888|5644.649397|5644.649397|5375.856569|5375.856569|4285793
1014159600000|2002-02-19 23:00:00|5375.856569|5375.856569|5463.985365|5463.985365|5538.894842|5538.894842|5292.134212|5292.134212|2384693
1014246000000|2002-02-20 23:00:00|5627.023638|5627.023638|5613.804318|5613.804318|5697.526675|5697.526675|5574.14636|5574.14636|2565972
1014332400000|2002-02-21 23:00:00|5569.73992|5569.73992|5715.152434|5715.152434|5745.997513|5745.997513|5565.33348|5565.33348|2569281
1014591600000|2002-02-24 23:00:00|5728.371753|5728.371753|5737.184633|5737.184633|5781.249031|5781.249031|5688.713795|5688.713795|1221448
1014678000000|2002-02-25 23:00:00|5759.216832|5759.216832|5834.126309|5834.126309|5926.661545|5926.661545|5754.810392|5754.810392|2857720
1014764400000|2002-02-26 23:00:00|5904.629346|5904.629346|5935.474425|5935.474425|5966.319503|5966.319503|5851.752068|5851.752068|1678863
1014850800000|2002-02-27 23:00:00|5935.474425|5935.474425|6028.009661|6028.009661|6036.82254|6036.82254|5851.752068|5851.752068|2132476
1014937200000|2002-02-28 23:00:00|5900.222906|5900.222906|6054.448299|6054.448299|6102.919137|6102.919137|5900.222906|5900.222906|1965757
1015196400000|2002-03-03 23:00:00|6085.293378|6085.293378|6116.138457|6116.138457|6160.202855|6160.202855|6080.886938|6080.886938|2387103
1015282800000|2002-03-04 23:00:00|6142.577096|6142.577096|6142.577096|6142.577096|6160.202855|6160.202855|6107.325577|6107.325577|1776217
1015369200000|2002-03-05 23:00:00|6120.544897|6120.544897|6160.202855|6160.202855|6160.202855|6160.202855|6094.106258|6094.106258|1117796
1015455600000|2002-03-06 23:00:00|6160.202855|6160.202855|6169.015735|6169.015735|6270.36385|6270.36385|6107.325577|6107.325577|2924588
1015542000000|2002-03-07 23:00:00|6133.764216|6133.764216|6199.860813|6199.860813|6257.144531|6257.144531|6124.951336|6124.951336|1655541
1015801200000|2002-03-10 23:00:00|6146.983535|6146.983535|6129.357776|6129.357776|6265.95741|6265.95741|6080.886938|6080.886938|1410249
1015887600000|2002-03-11 23:00:00|6138.170656|6138.170656|6080.886938|6080.886938|6146.983535|6146.983535|6019.196781|6019.196781|1625514
1015974000000|2002-03-12 23:00:00|6080.886938|6080.886938|6050.04186|6050.04186|6160.202855|6160.202855|6001.571022|6001.571022|1303597
1016060400000|2002-03-13 23:00:00|5997.164582|5997.164582|6124.951336|6124.951336|6191.047934|6191.047934|5997.164582|5997.164582|1211950
1016146800000|2002-03-14 23:00:00|6151.389975|6151.389975|6107.325577|6107.325577|6151.389975|6151.389975|6010.383901|6010.383901|1388084
1016406000000|2002-03-17 23:00:00|6116.138457|6116.138457|6235.112332|6235.112332|6270.36385|6270.36385|6116.138457|6116.138457|1854955
1016492400000|2002-03-18 23:00:00|6235.112332|6235.112332|6208.673693|6208.673693|6261.550971|6261.550971|6191.047934|6191.047934|1171892
1016578800000|2002-03-19 23:00:00|6217.486572|6217.486572|6235.112332|6235.112332|6239.518771|6239.518771|6098.512698|6098.512698|2063684
1016665200000|2002-03-20 23:00:00|6177.828614|6177.828614|6226.299452|6226.299452|6239.518771|6239.518771|6151.389975|6151.389975|1270295
1016751600000|2002-03-21 23:00:00|6221.893012|6221.893012|6208.673693|6208.673693|6265.95741|6265.95741|6191.047934|6191.047934|1449578
1017010800000|2002-03-24 23:00:00|6177.828614|6177.828614|6248.331651|6248.331651|6323.241128|6323.241128|6177.828614|6177.828614|1686330
1017097200000|2002-03-25 23:00:00|6248.331651|6248.331651|6204.267253|6204.267253|6274.77029|6274.77029|6173.422174|6173.422174|2162162
1017183600000|2002-03-26 23:00:00|6213.080133|6213.080133|6235.112332|6235.112332|6235.112332|6235.112332|6169.015735|6169.015735|1998283
1017270000000|2002-03-27 23:00:00|6199.860813|6199.860813|6389.337725|6389.337725|6389.337725|6389.337725|6199.860813|6199.860813|3425255
1017698400000|2002-04-01 22:00:00|6318.834688|6318.834688|6310.021808|6310.021808|6415.776364|6415.776364|6310.021808|6310.021808|1389941
1017784800000|2002-04-02 22:00:00|6274.77029|6274.77029|6468.653642|6468.653642|6490.685841|6490.685841|6274.77029|6274.77029|2222022
1017871200000|2002-04-03 22:00:00|6433.402123|6433.402123|6380.524845|6380.524845|6455.434322|6455.434322|6327.647568|6327.647568|1831523
1017957600000|2002-04-04 22:00:00|6358.492646|6358.492646|6301.208929|6301.208929|6411.369924|6411.369924|6195.454373|6195.454373|1367852
1018216800000|2002-04-07 22:00:00|6230.705892|6230.705892|6177.828614|6177.828614|6274.77029|6274.77029|6063.261179|6063.261179|1920688
1018303200000|2002-04-08 22:00:00|6235.112332|6235.112332|6239.518771|6239.518771|6314.428248|6314.428248|6195.454373|6195.454373|1139113
1018389600000|2002-04-09 22:00:00|6169.015735|6169.015735|6442.215003|6442.215003|6459.840762|6459.840762|6164.609295|6164.609295|2077432
1018476000000|2002-04-10 22:00:00|6468.653642|6468.653642|6287.989609|6287.989609|6468.653642|6468.653642|6287.989609|6287.989609|1836355
1018562400000|2002-04-11 22:00:00|6301.208929|6301.208929|6362.899086|6362.899086|6420.182804|6420.182804|6279.17673|6279.17673|1211374
1018821600000|2002-04-14 22:00:00|6420.182804|6420.182804|6420.182804|6420.182804|6468.653642|6468.653642|6362.899086|6362.899086|1268920
1018908000000|2002-04-15 22:00:00|6473.060081|6473.060081|6556.782438|6556.782438|6556.782438|6556.782438|6424.589244|6424.589244|2566094
1018994400000|2002-04-16 22:00:00|6565.595317|6565.595317|6512.71804|6512.71804|6609.659716|6609.659716|6455.434322|6455.434322|1763859
1019080800000|2002-04-17 22:00:00|6490.685841|6490.685841|6653.724114|6653.724114|6658.130553|6658.130553|6486.279401|6486.279401|2434994
1019167200000|2002-04-18 22:00:00|6675.756313|6675.756313|6931.329822|6931.329822|6993.019979|6993.019979|6662.536993|6662.536993|5141767
1019426400000|2002-04-21 22:00:00|6874.046104|6874.046104|6790.323748|6790.323748|6918.110502|6918.110502|6755.072229|6755.072229|2539846
1019512800000|2002-04-22 22:00:00|6869.639664|6869.639664|6799.136627|6799.136627|6975.39422|6975.39422|6785.917308|6785.917308|1996154
1019599200000|2002-04-23 22:00:00|6838.794586|6838.794586|6807.949507|6807.949507|6887.265424|6887.265424|6719.820711|6719.820711|1558799
1019685600000|2002-04-24 22:00:00|6618.472595|6618.472595|6503.90516|6503.90516|6658.130553|6658.130553|6402.557044|6402.557044|2463480
1019772000000|2002-04-25 22:00:00|6530.343799|6530.343799|6680.162753|6680.162753|6702.194952|6702.194952|6490.685841|6490.685841|1940328
1020031200000|2002-04-28 22:00:00|6636.098354|6636.098354|6605.253276|6605.253276|6666.943433|6666.943433|6534.750239|6534.750239|3630595
1020117600000|2002-04-29 22:00:00|6530.343799|6530.343799|6697.788512|6697.788512|6715.414271|6715.414271|6530.343799|6530.343799|2550958
1020290400000|2002-05-01 22:00:00|6706.601391|6706.601391|6829.981706|6829.981706|6869.639664|6869.639664|6614.066155|6614.066155|2810356
1020376800000|2002-05-02 22:00:00|6807.949507|6807.949507|6869.639664|6869.639664|7059.116576|7059.116576|6807.949507|6807.949507|3726703
1020636000000|2002-05-05 22:00:00|6812.355947|6812.355947|6825.575266|6825.575266|6878.452544|6878.452544|6799.136627|6799.136627|966917
1020722400000|2002-05-06 22:00:00|6741.85291|6741.85291|6772.697989|6772.697989|6913.704062|6913.704062|6658.130553|6658.130553|3184513
1020808800000|2002-05-07 22:00:00|6785.917308|6785.917308|6926.923382|6926.923382|6935.736262|6935.736262|6785.917308|6785.917308|1780266
1020895200000|2002-05-08 22:00:00|6940.142701|6940.142701|6918.110502|6918.110502|6962.1749|6962.1749|6812.355947|6812.355947|546055
1020981600000|2002-05-09 22:00:00|6869.639664|6869.639664|6904.891183|6904.891183|6984.207099|6984.207099|6865.233225|6865.233225|1145841
1021240800000|2002-05-12 22:00:00|6834.388146|6834.388146|7015.052178|7015.052178|7028.271498|7028.271498|6834.388146|6834.388146|996855
1021327200000|2002-05-13 22:00:00|7028.271498|7028.271498|7094.368095|7094.368095|7173.684011|7173.684011|6984.207099|6984.207099|2808697
1021413600000|2002-05-14 22:00:00|7076.742335|7076.742335|7015.052178|7015.052178|7129.619613|7129.619613|6962.1749|6962.1749|1661462
1021500000000|2002-05-15 22:00:00|6843.201025|6843.201025|6741.85291|6741.85291|6860.826785|6860.826785|6658.130553|6658.130553|5241191
1021586400000|2002-05-16 22:00:00|6702.194952|6702.194952|6768.291549|6768.291549|6887.265424|6887.265424|6702.194952|6702.194952|2082932
1021845600000|2002-05-19 22:00:00|6759.478669|6759.478669|6728.63359|6728.63359|6856.420345|6856.420345|6671.349873|6671.349873|895430
1021932000000|2002-05-20 22:00:00|6662.536993|6662.536993|6662.536993|6662.536993|6781.510868|6781.510868|6662.536993|6662.536993|1959916
1022018400000|2002-05-21 22:00:00|6644.911234|6644.911234|6658.130553|6658.130553|6684.569192|6684.569192|6552.375998|6552.375998|1998840
1022104800000|2002-05-22 22:00:00|6653.724114|6653.724114|6662.536993|6662.536993|6688.975632|6688.975632|6547.969558|6547.969558|1546663
1022191200000|2002-05-23 22:00:00|6711.007831|6711.007831|6662.536993|6662.536993|6737.44647|6737.44647|6653.724114|6653.724114|1369509
1022450400000|2002-05-26 22:00:00|6640.504794|6640.504794|6715.414271|6715.414271|6768.291549|6768.291549|6640.504794|6640.504794|997458
1022536800000|2002-05-27 22:00:00|6697.788512|6697.788512|6644.911234|6644.911234|6759.478669|6759.478669|6618.472595|6618.472595|1244476
1022623200000|2002-05-28 22:00:00|6644.911234|6644.911234|6640.504794|6640.504794|6644.911234|6644.911234|6565.595317|6565.595317|1219765
1022709600000|2002-05-29 22:00:00|6574.408197|6574.408197|6605.253276|6605.253276|6631.691915|6631.691915|6543.563118|6543.563118|2067065
1022796000000|2002-05-30 22:00:00|6600.846836|6600.846836|6411.369924|6411.369924|6649.317674|6649.317674|6398.150605|6398.150605|3004247
1023055200000|2002-06-02 22:00:00|6393.744165|6393.744165|6389.337725|6389.337725|6499.49872|6499.49872|6358.492646|6358.492646|1313377
1023141600000|2002-06-03 22:00:00|6349.679767|6349.679767|6169.015735|6169.015735|6349.679767|6349.679767|6111.732017|6111.732017|2918143
1023228000000|2002-06-04 22:00:00|6213.080133|6213.080133|6182.235054|6182.235054|6230.705892|6230.705892|6164.609295|6164.609295|1943753
1023314400000|2002-06-05 22:00:00|6186.641494|6186.641494|6221.893012|6221.893012|6340.866887|6340.866887|6177.828614|6177.828614|2412109
1023400800000|2002-06-06 22:00:00|6169.015735|6169.015735|6041.22898|6041.22898|6169.015735|6169.015735|5975.132383|5975.132383|2557282
1023660000000|2002-06-09 22:00:00|6129.357776|6129.357776|6080.886938|6080.886938|6164.609295|6164.609295|6041.22898|6041.22898|1195036
1023746400000|2002-06-10 22:00:00|6124.951336|6124.951336|6230.705892|6230.705892|6252.738091|6252.738091|6098.512698|6098.512698|1793958
1023832800000|2002-06-11 22:00:00|6169.015735|6169.015735|6080.886938|6080.886938|6177.828614|6177.828614|6080.886938|6080.886938|2301315
1023919200000|2002-06-12 22:00:00|6111.732017|6111.732017|6045.63542|6045.63542|6182.235054|6182.235054|6019.196781|6019.196781|1572262
1024005600000|2002-06-13 22:00:00|6028.009661|6028.009661|5851.752068|5851.752068|6028.009661|6028.009661|5640.242957|5640.242957|4455845
1024264800000|2002-06-16 22:00:00|5887.003587|5887.003587|6120.544897|6120.544897|6133.764216|6133.764216|5856.158508|5856.158508|2154235
1024351200000|2002-06-17 22:00:00|6160.202855|6160.202855|6116.138457|6116.138457|6169.015735|6169.015735|6067.667619|6067.667619|1923881
1024437600000|2002-06-18 22:00:00|6036.82254|6036.82254|5864.971388|5864.971388|6036.82254|6036.82254|5790.061911|5790.061911|3121120
1024524000000|2002-06-19 22:00:00|5834.126309|5834.126309|5759.216832|5759.216832|5847.345628|5847.345628|5662.275156|5662.275156|2392477
1024610400000|2002-06-20 22:00:00|5666.681596|5666.681596|5728.371753|5728.371753|5904.629346|5904.629346|5657.868717|5657.868717|2891852
1024869600000|2002-06-23 22:00:00|5737.184633|5737.184633|5578.5528|5578.5528|5798.87479|5798.87479|5486.017564|5486.017564|3451498
1024956000000|2002-06-24 22:00:00|5684.307355|5684.307355|5719.558874|5719.558874|5768.029712|5768.029712|5569.73992|5569.73992|2374285
1025042400000|2002-06-25 22:00:00|5508.049763|5508.049763|5450.766045|5450.766045|5552.114161|5552.114161|5278.914893|5278.914893|4704797
1025128800000|2002-06-26 22:00:00|5560.927041|5560.927041|5552.114161|5552.114161|5609.397879|5609.397879|5419.920967|5419.920967|3069818
1025215200000|2002-06-27 22:00:00|5622.617198|5622.617198|5878.190707|5878.190707|5878.190707|5878.190707|5622.617198|5622.617198|3486350
1025474400000|2002-06-30 22:00:00|5988.351702|5988.351702|5904.629346|5904.629346|5992.758142|5992.758142|5807.68767|5807.68767|2535018
1025560800000|2002-07-01 22:00:00|5820.906989|5820.906989|5543.301281|5543.301281|5842.939189|5842.939189|5481.611124|5481.611124|3499386
1025647200000|2002-07-02 22:00:00|5552.114161|5552.114161|5345.01149|5345.01149|5653.462277|5653.462277|5204.005416|5204.005416|4042982
1025733600000|2002-07-03 22:00:00|5468.391805|5468.391805|5362.637249|5362.637249|5503.643323|5503.643323|5234.850495|5234.850495|2047737
1025820000000|2002-07-04 22:00:00|5441.953166|5441.953166|5657.868717|5657.868717|5657.868717|5657.868717|5411.108087|5411.108087|2608478
1026079200000|2002-07-07 22:00:00|5556.520601|5556.520601|5565.33348|5565.33348|5649.055837|5649.055837|5486.017564|5486.017564|2259116
1026165600000|2002-07-08 22:00:00|5613.804318|5613.804318|5516.862643|5516.862643|5723.965314|5723.965314|5441.953166|5441.953166|1994976
1026252000000|2002-07-09 22:00:00|5437.546726|5437.546726|5322.979291|5322.979291|5472.798244|5472.798244|5309.759971|5309.759971|2383830
1026338400000|2002-07-10 22:00:00|5204.005416|5204.005416|5093.844421|5093.844421|5287.727772|5287.727772|5001.309185|5001.309185|4320849
1026424800000|2002-07-11 22:00:00|5270.102013|5270.102013|5058.592902|5058.592902|5270.102013|5270.102013|4864.709551|4864.709551|2432842
1026684000000|2002-07-14 22:00:00|5014.528504|5014.528504|4710.484157|4710.484157|5120.28306|5120.28306|4688.451958|4688.451958|2378732
1026770400000|2002-07-15 22:00:00|4829.458032|4829.458032|4723.703477|4723.703477|4877.92887|4877.92887|4415.25269|4415.25269|3837817
1026856800000|2002-07-16 22:00:00|4595.916722|4595.916722|4961.651226|4961.651226|5018.934944|5018.934944|4595.916722|4595.916722|2757827
1026943200000|2002-07-17 22:00:00|4935.212588|4935.212588|4983.683426|4983.683426|5058.592902|5058.592902|4798.612953|4798.612953|2867529
1027029600000|2002-07-18 22:00:00|4935.212588|4935.212588|4494.568607|4494.568607|4935.212588|4935.212588|4494.568607|4494.568607|4751434
1027288800000|2002-07-21 22:00:00|4459.317088|4459.317088|4238.11381|4238.11381|4512.194366|4512.194366|4238.11381|4238.11381|2945592
1027375200000|2002-07-22 22:00:00|4249.570553|4249.570553|3994.878332|3994.878332|4362.375412|4362.375412|3860.041274|3860.041274|4149408
1027461600000|2002-07-23 22:00:00|3962.270677|3962.270677|3970.202269|3970.202269|4001.047348|4001.047348|3543.658895|3543.658895|6121703
1027548000000|2002-07-24 22:00:00|4222.250626|4222.250626|4459.317088|4459.317088|4525.413685|4525.413685|4105.920615|4105.920615|5620664
1027634400000|2002-07-25 22:00:00|4372.950868|4372.950868|4521.007245|4521.007245|4573.884523|4573.884523|4253.095705|4253.095705|3001817
1027893600000|2002-07-28 22:00:00|4538.633005|4538.633005|4851.490231|4851.490231|4851.490231|4851.490231|4503.381486|4503.381486|2770197
1027980000000|2002-07-29 22:00:00|4935.212588|4935.212588|4851.490231|4851.490231|4974.870546|4974.870546|4789.800074|4789.800074|2880728
1028066400000|2002-07-30 22:00:00|4935.212588|4935.212588|5023.341384|5023.341384|5155.534578|5155.534578|4780.987194|4780.987194|3724317
1028152800000|2002-07-31 22:00:00|5067.405782|5067.405782|4600.323162|4600.323162|5146.721699|5146.721699|4565.071644|4565.071644|3337770
1028239200000|2002-08-01 22:00:00|4644.38756|4644.38756|4926.399708|4926.399708|4979.276986|4979.276986|4644.38756|4644.38756|4397979
1028498400000|2002-08-04 22:00:00|4979.276986|4979.276986|4723.703477|4723.703477|4979.276986|4979.276986|4723.703477|4723.703477|2904293
1028584800000|2002-08-05 22:00:00|4688.451958|4688.451958|5040.967143|5040.967143|5040.967143|5040.967143|4591.510282|4591.510282|3457524
1028671200000|2002-08-06 22:00:00|5067.405782|5067.405782|5111.47018|5111.47018|5261.289134|5261.289134|5067.405782|5067.405782|2680686
1028757600000|2002-08-07 22:00:00|5199.598976|5199.598976|5314.166411|5314.166411|5331.792171|5331.792171|5168.753898|5168.753898|2415280
1028844000000|2002-08-08 22:00:00|5375.856569|5375.856569|5486.017564|5486.017564|5494.830444|5494.830444|5234.850495|5234.850495|1588082
1029103200000|2002-08-11 22:00:00|5437.546726|5437.546726|5411.108087|5411.108087|5477.204684|5477.204684|5349.41793|5349.41793|1201767
1029189600000|2002-08-12 22:00:00|5455.172485|5455.172485|5463.985365|5463.985365|5508.049763|5508.049763|5274.508453|5274.508453|1409479
1029276000000|2002-08-13 22:00:00|5340.60505|5340.60505|5129.095939|5129.095939|5433.140286|5433.140286|5124.689499|5124.689499|2271675
1029362400000|2002-08-14 22:00:00|5322.979291|5322.979291|5331.792171|5331.792171|5375.856569|5375.856569|5181.973217|5181.973217|1886137
1029448800000|2002-08-15 22:00:00|5371.450129|5371.450129|5248.069814|5248.069814|5459.578925|5459.578925|5181.973217|5181.973217|2456101
1029708000000|2002-08-18 22:00:00|5133.502379|5133.502379|5481.611124|5481.611124|5508.049763|5508.049763|5133.502379|5133.502379|1950497
1029794400000|2002-08-19 22:00:00|5463.985365|5463.985365|5411.108087|5411.108087|5556.520601|5556.520601|5371.450129|5371.450129|2452684
1029880800000|2002-08-20 22:00:00|5384.669448|5384.669448|5543.301281|5543.301281|5631.430078|5631.430078|5371.450129|5371.450129|2101030
1029967200000|2002-08-21 22:00:00|5543.301281|5543.301281|5701.933115|5701.933115|5728.371753|5728.371753|5543.301281|5543.301281|1766774
1030053600000|2002-08-22 22:00:00|5719.558874|5719.558874|5596.178559|5596.178559|5719.558874|5719.558874|5552.114161|5552.114161|1217722
1030312800000|2002-08-25 22:00:00|5525.675522|5525.675522|5604.991439|5604.991439|5675.494476|5675.494476|5525.675522|5525.675522|863640
1030399200000|2002-08-26 22:00:00|5640.242957|5640.242957|5737.184633|5737.184633|5820.906989|5820.906989|5574.14636|5574.14636|2089377
1030485600000|2002-08-27 22:00:00|5635.836517|5635.836517|5446.359606|5446.359606|5640.242957|5640.242957|5424.327407|5424.327407|1665134
1030572000000|2002-08-28 22:00:00|5424.327407|5424.327407|5274.508453|5274.508453|5433.140286|5433.140286|5212.818296|5212.818296|1997442
1030658400000|2002-08-29 22:00:00|5296.540652|5296.540652|5327.385731|5327.385731|5441.953166|5441.953166|5252.476254|5252.476254|1311162
1030917600000|2002-09-01 22:00:00|5296.540652|5296.540652|5217.224735|5217.224735|5318.572851|5318.572851|5181.973217|5181.973217|971066
1031004000000|2002-09-02 22:00:00|5133.502379|5133.502379|4935.212588|4935.212588|5164.347458|5164.347458|4864.709551|4864.709551|2613713
1031090400000|2002-09-03 22:00:00|4847.083791|4847.083791|4811.832273|4811.832273|4961.651226|4961.651226|4728.109917|4728.109917|2676735
1031176800000|2002-09-04 22:00:00|4851.490231|4851.490231|4697.264838|4697.264838|4886.74175|4886.74175|4512.194366|4512.194366|2900698
1031263200000|2002-09-05 22:00:00|4763.361435|4763.361435|4886.74175|4886.74175|4996.902745|4996.902745|4719.297037|4719.297037|2907942
1031522400000|2002-09-08 22:00:00|4917.586828|4917.586828|4864.709551|4864.709551|4979.276986|4979.276986|4820.645153|4820.645153|1621776
1031608800000|2002-09-09 22:00:00|4935.212588|4935.212588|5120.28306|5120.28306|5146.721699|5146.721699|4904.367509|4904.367509|1798207
1031695200000|2002-09-10 22:00:00|5195.192536|5195.192536|5314.166411|5314.166411|5327.385731|5327.385731|5085.031541|5085.031541|2427356
1031781600000|2002-09-11 22:00:00|5252.476254|5252.476254|4966.057666|4966.057666|5309.759971|5309.759971|4957.244787|4957.244787|1851554
1031868000000|2002-09-12 22:00:00|4935.212588|4935.212588|4772.174315|4772.174315|4961.651226|4961.651226|4710.484157|4710.484157|2342688
1032127200000|2002-09-15 22:00:00|4789.800074|4789.800074|4789.800074|4789.800074|4921.993268|4921.993268|4723.703477|4723.703477|1274821
1032213600000|2002-09-16 22:00:00|5010.122064|5010.122064|4842.677352|4842.677352|5089.437981|5089.437981|4789.800074|4789.800074|2302739
1032300000000|2002-09-17 22:00:00|4714.890597|4714.890597|4516.600806|4516.600806|4714.890597|4714.890597|4468.129968|4468.129968|3216134
1032386400000|2002-09-18 22:00:00|4538.633005|4538.633005|4303.329119|4303.329119|4648.794|4648.794|4287.465935|4287.465935|3200864
1032472800000|2002-09-19 22:00:00|4247.807977|4247.807977|4238.995098|4238.995098|4406.43981|4406.43981|4062.737505|4062.737505|3711206
1032732000000|2002-09-22 22:00:00|4201.981003|4201.981003|3962.270677|3962.270677|4380.001171|4380.001171|3886.479913|3886.479913|2355848
1032818400000|2002-09-23 22:00:00|3930.544311|3930.544311|3670.564362|3670.564362|3974.608709|3974.608709|3533.964728|3533.964728|5931286
1032904800000|2002-09-24 22:00:00|3580.67299|3580.67299|3798.351117|3798.351117|3956.98295|3956.98295|3569.216246|3569.216246|3097244
1032991200000|2002-09-25 22:00:00|3965.795829|3965.795829|4226.657066|4226.657066|4226.657066|4226.657066|3948.17007|3948.17007|6092645
1033077600000|2002-09-26 22:00:00|4227.538354|4227.538354|4219.606762|4219.606762|4313.904574|4313.904574|4142.93471|4142.93471|2313039
1033336800000|2002-09-29 22:00:00|3993.115756|3993.115756|3759.574446|3759.574446|4045.111746|4045.111746|3690.833985|3690.833985|3536317
1033423200000|2002-09-30 22:00:00|3830.077483|3830.077483|3902.343096|3902.343096|3902.343096|3902.343096|3667.03921|3667.03921|2415486
1033509600000|2002-10-01 22:00:00|4087.413568|4087.413568|4069.787809|4069.787809|4204.624867|4204.624867|4011.622803|4011.622803|3366850
1033596000000|2002-10-02 22:00:00|3965.795829|3965.795829|3891.767641|3891.767641|4092.701296|4092.701296|3888.242489|3888.242489|2354522
1033682400000|2002-10-03 22:00:00|3875.023169|3875.023169|3631.787692|3631.787692|3903.224384|3903.224384|3533.964728|3533.964728|2879482
1033941600000|2002-10-06 22:00:00|3577.147838|3577.147838|3489.90033|3489.90033|3586.842006|3586.842006|3382.383198|3382.383198|3601335
1034028000000|2002-10-07 22:00:00|3525.151848|3525.151848|3457.292675|3457.292675|3644.125723|3644.125723|3389.433502|3389.433502|2877715
1034114400000|2002-10-08 22:00:00|3541.015032|3541.015032|3357.707135|3357.707135|3585.960718|3585.960718|3235.208109|3235.208109|3587893
1034200800000|2002-10-09 22:00:00|3304.829858|3304.829858|3666.157922|3666.157922|3701.409441|3701.409441|3278.391219|3278.391219|2538620
1034287200000|2002-10-10 22:00:00|3741.948687|3741.948687|4033.655002|4033.655002|4128.834102|4128.834102|3719.0352|3719.0352|5536979
1034546400000|2002-10-13 22:00:00|4009.860227|4009.860227|4027.485987|4027.485987|4194.930699|4194.930699|3939.35719|3939.35719|2638838
1034632800000|2002-10-14 22:00:00|4137.646982|4137.646982|4476.942847|4476.942847|4476.942847|4476.942847|4115.614783|4115.614783|3827015
1034719200000|2002-10-15 22:00:00|4406.43981|4406.43981|4463.723528|4463.723528|4833.864472|4833.864472|4380.001171|4380.001171|4564234
1034805600000|2002-10-16 22:00:00|4587.103843|4587.103843|4631.168241|4631.168241|4803.019393|4803.019393|4587.103843|4587.103843|3503514
1034892000000|2002-10-17 22:00:00|4758.954995|4758.954995|4692.858398|4692.858398|4758.954995|4758.954995|4494.568607|4494.568607|1898704
1035151200000|2002-10-20 22:00:00|4670.826199|4670.826199|4750.142116|4750.142116|4758.954995|4758.954995|4543.039444|4543.039444|2294652
1035237600000|2002-10-21 22:00:00|4758.954995|4758.954995|4670.826199|4670.826199|4935.212588|4935.212588|4648.794|4648.794|2478465
1035324000000|2002-10-22 22:00:00|4719.297037|4719.297037|4352.681245|4352.681245|4728.109917|4728.109917|4284.822072|4284.822072|2302980
1035410400000|2002-10-23 22:00:00|4424.06557|4424.06557|4490.162167|4490.162167|4547.445884|4547.445884|4249.570553|4249.570553|2689235
1035496800000|2002-10-24 22:00:00|4353.562533|4353.562533|4397.626931|4397.626931|4441.691329|4441.691329|4300.685255|4300.685255|1264059
1035759600000|2002-10-27 23:00:00|4617.948921|4617.948921|4494.568607|4494.568607|4617.948921|4617.948921|4454.910648|4454.910648|1740861
1035846000000|2002-10-28 23:00:00|4428.472009|4428.472009|4210.793883|4210.793883|4516.600806|4516.600806|4153.510165|4153.510165|3221112
1035932400000|2002-10-29 23:00:00|4298.922679|4298.922679|4378.238596|4378.238596|4406.43981|4406.43981|4124.427662|4124.427662|1566209
1036018800000|2002-10-30 23:00:00|4278.653056|4278.653056|4507.787926|4507.787926|4556.258764|4556.258764|4199.337139|4199.337139|2756605
1036105200000|2002-10-31 23:00:00|4507.787926|4507.787926|4365.019276|4365.019276|4507.787926|4507.787926|4274.246616|4274.246616|1137022
1036364400000|2002-11-03 23:00:00|4476.942847|4476.942847|4631.168241|4631.168241|4648.794|4648.794|4472.536408|4472.536408|1681973
1036450800000|2002-11-04 23:00:00|4609.136042|4609.136042|4803.019393|4803.019393|4842.677352|4842.677352|4556.258764|4556.258764|2462347
1036537200000|2002-11-05 23:00:00|4917.586828|4917.586828|4745.735676|4745.735676|5001.309185|5001.309185|4719.297037|4719.297037|2443997
1036623600000|2002-11-06 23:00:00|4847.083791|4847.083791|4591.510282|4591.510282|4970.464106|4970.464106|4573.884523|4573.884523|3465665
1036710000000|2002-11-07 23:00:00|4569.478083|4569.478083|4424.06557|4424.06557|4573.884523|4573.884523|4344.749653|4344.749653|1684398
1036969200000|2002-11-10 23:00:00|4346.512229|4346.512229|4353.562533|4353.562533|4370.307004|4370.307004|4199.337139|4199.337139|1233815
1037055600000|2002-11-11 23:00:00|4345.630941|4345.630941|4327.123894|4327.123894|4476.942847|4476.942847|4235.469946|4235.469946|1570845
1037142000000|2002-11-12 23:00:00|4305.091695|4305.091695|4265.433736|4265.433736|4353.562533|4353.562533|4200.218427|4200.218427|1528086
1037228400000|2002-11-13 23:00:00|4124.427662|4124.427662|4547.445884|4547.445884|4547.445884|4547.445884|4076.838113|4076.838113|3480768
1037314800000|2002-11-14 23:00:00|4591.510282|4591.510282|4582.697403|4582.697403|4626.761801|4626.761801|4481.349287|4481.349287|2091125
1037574000000|2002-11-17 23:00:00|4569.478083|4569.478083|4666.419759|4666.419759|4745.735676|4745.735676|4543.039444|4543.039444|1478225
1037660400000|2002-11-18 23:00:00|4600.323162|4600.323162|4551.852324|4551.852324|4653.20044|4653.20044|4450.504208|4450.504208|1556133
1037746800000|2002-11-19 23:00:00|4551.852324|4551.852324|4529.820125|4529.820125|4600.323162|4600.323162|4454.910648|4454.910648|1526501
1037833200000|2002-11-20 23:00:00|4670.826199|4670.826199|4772.174315|4772.174315|4772.174315|4772.174315|4595.916722|4595.916722|3340795
1037919600000|2002-11-21 23:00:00|4758.954995|4758.954995|4877.92887|4877.92887|4904.367509|4904.367509|4719.297037|4719.297037|1693246
1038178800000|2002-11-24 23:00:00|5120.28306|5120.28306|5080.625101|5080.625101|5252.476254|5252.476254|5036.560703|5036.560703|4827254
1038265200000|2002-11-25 23:00:00|5023.341384|5023.341384|4886.74175|4886.74175|5190.786097|5190.786097|4882.33531|4882.33531|3269034
1038351600000|2002-11-26 23:00:00|4926.399708|4926.399708|4926.399708|4926.399708|4952.838347|4952.838347|4772.174315|4772.174315|7123635
1038438000000|2002-11-27 23:00:00|4979.276986|4979.276986|4882.33531|4882.33531|5018.934944|5018.934944|4873.52243|4873.52243|1558615
1038524400000|2002-11-28 23:00:00|4913.180389|4913.180389|4988.089865|4988.089865|5040.967143|5040.967143|4855.896671|4855.896671|2153430
1038783600000|2002-12-01 23:00:00|5036.560703|5036.560703|5023.341384|5023.341384|5300.947092|5300.947092|4996.902745|4996.902745|3120085
1038870000000|2002-12-02 23:00:00|5036.560703|5036.560703|4855.896671|4855.896671|5067.405782|5067.405782|4833.864472|4833.864472|2045591
1038956400000|2002-12-03 23:00:00|4825.051592|4825.051592|4758.954995|4758.954995|4904.367509|4904.367509|4706.077717|4706.077717|1872881
1039042800000|2002-12-04 23:00:00|4785.393634|4785.393634|4666.419759|4666.419759|4944.025467|4944.025467|4626.761801|4626.761801|2517690
1039129200000|2002-12-05 23:00:00|4670.826199|4670.826199|4714.890597|4714.890597|4763.361435|4763.361435|4498.975046|4498.975046|2641338
1039388400000|2002-12-08 23:00:00|4811.832273|4811.832273|4565.071644|4565.071644|4829.458032|4829.458032|4503.381486|4503.381486|1458134
1039474800000|2002-12-09 23:00:00|4503.381486|4503.381486|4688.451958|4688.451958|4736.922796|4736.922796|4503.381486|4503.381486|2916541
1039561200000|2002-12-10 23:00:00|4794.206514|4794.206514|4706.077717|4706.077717|4873.52243|4873.52243|4613.542481|4613.542481|3065827
1039647600000|2002-12-11 23:00:00|4706.077717|4706.077717|4648.794|4648.794|4820.645153|4820.645153|4648.794|4648.794|2489316
1039734000000|2002-12-12 23:00:00|4635.57468|4635.57468|4573.884523|4573.884523|4670.826199|4670.826199|4494.568607|4494.568607|2237819
1039993200000|2002-12-15 23:00:00|4736.922796|4736.922796|5054.186462|5054.186462|5093.844421|5093.844421|4692.858398|4692.858398|5805402
1040079600000|2002-12-16 23:00:00|5111.47018|5111.47018|5107.06374|5107.06374|5190.786097|5190.786097|5071.812222|5071.812222|5665990
1040166000000|2002-12-17 23:00:00|5067.405782|5067.405782|4917.586828|4917.586828|5107.06374|5107.06374|4891.14819|4891.14819|4138438
1040252400000|2002-12-18 23:00:00|4913.180389|4913.180389|4803.019393|4803.019393|5010.122064|5010.122064|4741.329236|4741.329236|3125561
1040338800000|2002-12-19 23:00:00|4794.206514|4794.206514|4855.896671|4855.896671|4939.619027|4939.619027|4772.174315|4772.174315|2924831
1040598000000|2002-12-22 23:00:00|4891.14819|4891.14819|4869.11599|4869.11599|4926.399708|4926.399708|4816.238713|4816.238713|1665676
1040684400000|2002-12-23 23:00:00|4851.490231|4851.490231|4855.896671|4855.896671|4864.709551|4864.709551|4807.425833|4807.425833|232566
1040943600000|2002-12-26 23:00:00|4847.083791|4847.083791|4780.987194|4780.987194|4895.554629|4895.554629|4776.580754|4776.580754|1119182
1041202800000|2002-12-29 23:00:00|4780.987194|4780.987194|4789.800074|4789.800074|4807.425833|4807.425833|4684.045518|4684.045518|1840267
1041289200000|2002-12-30 23:00:00|4758.954995|4758.954995|4891.14819|4891.14819|4921.993268|4921.993268|4745.735676|4745.735676|1118419
1041462000000|2003-01-01 23:00:00|4847.083791|4847.083791|5071.812222|5071.812222|5076.218662|5076.218662|4829.458032|4829.458032|2448886
1041548400000|2003-01-02 23:00:00|5036.560703|5036.560703|5102.6573|5102.6573|5199.598976|5199.598976|5005.715625|5005.715625|2677010
1041807600000|2003-01-05 23:00:00|5142.315259|5142.315259|5129.095939|5129.095939|5186.379657|5186.379657|4979.276986|4979.276986|1693638
1041894000000|2003-01-06 23:00:00|5142.315259|5142.315259|5071.812222|5071.812222|5190.786097|5190.786097|5071.812222|5071.812222|1991060
1041980400000|2003-01-07 23:00:00|5085.031541|5085.031541|4899.961069|4899.961069|5102.6573|5102.6573|4899.961069|4899.961069|2565146
1042066800000|2003-01-08 23:00:00|4899.961069|4899.961069|4935.212588|4935.212588|4935.212588|4935.212588|4803.019393|4803.019393|2104568
1042153200000|2003-01-09 23:00:00|4952.838347|4952.838347|4970.464106|4970.464106|5071.812222|5071.812222|4882.33531|4882.33531|2339279
1042412400000|2003-01-12 23:00:00|5023.341384|5023.341384|5018.934944|5018.934944|5168.753898|5168.753898|5010.122064|5010.122064|2535754
1042498800000|2003-01-13 23:00:00|5036.560703|5036.560703|5076.218662|5076.218662|5142.315259|5142.315259|4983.683426|4983.683426|2397892
1042585200000|2003-01-14 23:00:00|5120.28306|5120.28306|5054.186462|5054.186462|5186.379657|5186.379657|5014.528504|5014.528504|2669502
1042671600000|2003-01-15 23:00:00|5151.128138|5151.128138|5062.999342|5062.999342|5177.566777|5177.566777|5023.341384|5023.341384|2386274
1042758000000|2003-01-16 23:00:00|5027.747824|5027.747824|4913.180389|4913.180389|5036.560703|5036.560703|4882.33531|4882.33531|1687733
1043017200000|2003-01-19 23:00:00|4948.431907|4948.431907|4935.212588|4935.212588|5005.715625|5005.715625|4864.709551|4864.709551|2857464
1043103600000|2003-01-20 23:00:00|4979.276986|4979.276986|4811.832273|4811.832273|4979.276986|4979.276986|4758.954995|4758.954995|3167166
1043190000000|2003-01-21 23:00:00|4833.864472|4833.864472|4679.639079|4679.639079|4833.864472|4833.864472|4617.948921|4617.948921|2326336
1043276400000|2003-01-22 23:00:00|4688.451958|4688.451958|4648.794|4648.794|4789.800074|4789.800074|4595.916722|4595.916722|2295819
1043362800000|2003-01-23 23:00:00|4670.826199|4670.826199|4595.916722|4595.916722|4789.800074|4789.800074|4551.852324|4551.852324|2479915
1043622000000|2003-01-26 23:00:00|4573.884523|4573.884523|4454.910648|4454.910648|4688.451958|4688.451958|4450.504208|4450.504208|3028399
1043708400000|2003-01-27 23:00:00|4507.787926|4507.787926|4498.975046|4498.975046|4569.478083|4569.478083|4410.84625|4410.84625|1972530
1043794800000|2003-01-28 23:00:00|4476.942847|4476.942847|4394.101779|4394.101779|4476.942847|4476.942847|4274.246616|4274.246616|3289274
1043881200000|2003-01-29 23:00:00|4428.472009|4428.472009|4617.948921|4617.948921|4631.168241|4631.168241|4380.001171|4380.001171|2899162
1043967600000|2003-01-30 23:00:00|4556.258764|4556.258764|4794.206514|4794.206514|4811.832273|4811.832273|4507.787926|4507.787926|3809346
1044226800000|2003-02-02 23:00:00|4855.896671|4855.896671|4908.773949|4908.773949|4948.431907|4948.431907|4825.051592|4825.051592|2242882
1044313200000|2003-02-03 23:00:00|4895.554629|4895.554629|4679.639079|4679.639079|4908.773949|4908.773949|4657.60688|4657.60688|2318960
1044399600000|2003-02-04 23:00:00|4714.890597|4714.890597|4507.787926|4507.787926|4732.516356|4732.516356|4402.033371|4402.033371|5825351
1044486000000|2003-02-05 23:00:00|4450.504208|4450.504208|4472.536408|4472.536408|4617.948921|4617.948921|4410.84625|4410.84625|4416211
1044572400000|2003-02-06 23:00:00|4472.536408|4472.536408|4406.43981|4406.43981|4565.071644|4565.071644|4384.407611|4384.407611|2423241
1044831600000|2003-02-09 23:00:00|4424.06557|4424.06557|4274.246616|4274.246616|4424.06557|4424.06557|4259.264721|4259.264721|2176566
1044918000000|2003-02-10 23:00:00|4348.274805|4348.274805|4380.001171|4380.001171|4424.06557|4424.06557|4300.685255|4300.685255|3069627
1045004400000|2003-02-11 23:00:00|4318.311014|4318.311014|4273.365328|4273.365328|4325.361318|4325.361318|4233.70737|4233.70737|2436220
1045090800000|2003-02-12 23:00:00|4274.246616|4274.246616|4424.06557|4424.06557|4476.942847|4476.942847|4230.182218|4230.182218|3380808
1045177200000|2003-02-13 23:00:00|4454.910648|4454.910648|4657.60688|4657.60688|4662.013319|4662.013319|4432.878449|4432.878449|3229547
1045436400000|2003-02-16 23:00:00|4714.890597|4714.890597|4670.826199|4670.826199|4763.361435|4763.361435|4635.57468|4635.57468|1627428
1045522800000|2003-02-17 23:00:00|4670.826199|4670.826199|4723.703477|4723.703477|4767.767875|4767.767875|4591.510282|4591.510282|2025479
1045609200000|2003-02-18 23:00:00|4706.077717|4706.077717|4626.761801|4626.761801|4741.329236|4741.329236|4609.136042|4609.136042|1441921
1045695600000|2003-02-19 23:00:00|4626.761801|4626.761801|4521.007245|4521.007245|4670.826199|4670.826199|4476.942847|4476.942847|1689801
1045782000000|2003-02-20 23:00:00|4468.129968|4468.129968|4573.884523|4573.884523|4591.510282|4591.510282|4468.129968|4468.129968|1434126
1046041200000|2003-02-23 23:00:00|4565.071644|4565.071644|4472.536408|4472.536408|4657.60688|4657.60688|4472.536408|4472.536408|1479675
1046127600000|2003-02-24 23:00:00|4446.097769|4446.097769|4388.814051|4388.814051|4459.317088|4459.317088|4300.685255|4300.685255|2346861
1046214000000|2003-02-25 23:00:00|4432.878449|4432.878449|4296.278815|4296.278815|4463.723528|4463.723528|4283.059496|4283.059496|5510548
1046300400000|2003-02-26 23:00:00|4256.620857|4256.620857|4330.649046|4330.649046|4388.814051|4388.814051|4194.930699|4194.930699|2339940
1046386800000|2003-02-27 23:00:00|4329.767758|4329.767758|4388.814051|4388.814051|4490.162167|4490.162167|4275.127904|4275.127904|2085217
1046646000000|2003-03-02 23:00:00|4406.43981|4406.43981|4454.910648|4454.910648|4560.665204|4560.665204|4394.101779|4394.101779|1559899
1046732400000|2003-03-03 23:00:00|4419.65913|4419.65913|4322.717454|4322.717454|4424.06557|4424.06557|4230.182218|4230.182218|2172026
1046818800000|2003-03-04 23:00:00|4298.041391|4298.041391|4269.840176|4269.840176|4298.041391|4298.041391|4214.319035|4214.319035|2130958
1046905200000|2003-03-05 23:00:00|4318.311014|4318.311014|4201.099715|4201.099715|4323.598742|4323.598742|4135.003118|4135.003118|2159297
1046991600000|2003-03-06 23:00:00|4155.272741|4155.272741|4120.902511|4120.902511|4172.8985|4172.8985|4073.312961|4073.312961|2740905
1047250800000|2003-03-09 23:00:00|4115.614783|4115.614783|4023.079547|4023.079547|4115.614783|4115.614783|3979.896437|3979.896437|1904459
1047337200000|2003-03-10 23:00:00|3970.202269|3970.202269|3949.051358|3949.051358|4049.518186|4049.518186|3880.310897|3880.310897|2697001
1047423600000|2003-03-11 23:00:00|3965.795829|3965.795829|3780.725357|3780.725357|3992.234468|3992.234468|3771.912478|3771.912478|3481127
1047510000000|2003-03-12 23:00:00|3804.520132|3804.520132|3935.832039|3935.832039|3948.17007|3948.17007|3800.99498|3800.99498|2359907
1047596400000|2003-03-13 23:00:00|4023.079547|4023.079547|4305.972983|4305.972983|4365.019276|4365.019276|3987.828028|3987.828028|5536090
1047855600000|2003-03-16 23:00:00|4107.683191|4107.683191|4472.536408|4472.536408|4573.884523|4573.884523|4107.683191|4107.683191|3810522
1047942000000|2003-03-17 23:00:00|4494.568607|4494.568607|4525.413685|4525.413685|4675.232639|4675.232639|4386.170187|4386.170187|4554726
1048028400000|2003-03-18 23:00:00|4573.884523|4573.884523|4679.639079|4679.639079|4838.270912|4838.270912|4476.942847|4476.942847|3598151
1048114800000|2003-03-19 23:00:00|4631.168241|4631.168241|4547.445884|4547.445884|4728.109917|4728.109917|4512.194366|4512.194366|2800029
1048201200000|2003-03-20 23:00:00|4604.729602|4604.729602|4803.019393|4803.019393|4833.864472|4833.864472|4582.697403|4582.697403|3790981
1048460400000|2003-03-23 23:00:00|4692.858398|4692.858398|4538.633005|4538.633005|4728.109917|4728.109917|4476.942847|4476.942847|3727596
1048546800000|2003-03-24 23:00:00|4459.317088|4459.317088|4538.633005|4538.633005|4560.665204|4560.665204|4366.781852|4366.781852|3880848
1048633200000|2003-03-25 23:00:00|4529.820125|4529.820125|4534.226565|4534.226565|4692.858398|4692.858398|4437.284889|4437.284889|2473073
1048719600000|2003-03-26 23:00:00|4485.755727|4485.755727|4371.188292|4371.188292|4485.755727|4485.755727|4313.904574|4313.904574|3684368
1048806000000|2003-03-27 23:00:00|4410.84625|4410.84625|4406.43981|4406.43981|4419.65913|4419.65913|4275.127904|4275.127904|2558487
1049061600000|2003-03-30 22:00:00|4215.200323|4215.200323|4170.254637|4170.254637|4252.214417|4252.214417|4120.021223|4120.021223|3699059
1049148000000|2003-03-31 22:00:00|4171.135924|4171.135924|4216.081611|4216.081611|4247.807977|4247.807977|4131.477966|4131.477966|2955894
1049234400000|2003-04-01 22:00:00|4327.123894|4327.123894|4393.220491|4393.220491|4441.691329|4441.691329|4283.940784|4283.940784|3674762
1049320800000|2003-04-02 22:00:00|4424.06557|4424.06557|4498.975046|4498.975046|4595.916722|4595.916722|4393.220491|4393.220491|2840247
1049407200000|2003-04-03 22:00:00|4534.226565|4534.226565|4591.510282|4591.510282|4670.826199|4670.826199|4463.723528|4463.723528|2050375
1049666400000|2003-04-06 22:00:00|4767.767875|4767.767875|4758.954995|4758.954995|4935.212588|4935.212588|4741.329236|4741.329236|4212566
1049752800000|2003-04-07 22:00:00|4732.516356|4732.516356|4750.142116|4750.142116|4825.051592|4825.051592|4670.826199|4670.826199|3702052
1049839200000|2003-04-08 22:00:00|4662.013319|4662.013319|4741.329236|4741.329236|4864.709551|4864.709551|4622.355361|4622.355361|6109404
1049925600000|2003-04-09 22:00:00|4670.826199|4670.826199|4666.419759|4666.419759|4736.922796|4736.922796|4626.761801|4626.761801|2673119
1050012000000|2003-04-10 22:00:00|4679.639079|4679.639079|4692.858398|4692.858398|4847.083791|4847.083791|4657.60688|4657.60688|2507974
1050271200000|2003-04-13 22:00:00|4662.013319|4662.013319|4789.800074|4789.800074|4829.458032|4829.458032|4591.510282|4591.510282|3325696
1050357600000|2003-04-14 22:00:00|4882.33531|4882.33531|4891.14819|4891.14819|5005.715625|5005.715625|4811.832273|4811.832273|3117705
1050444000000|2003-04-15 22:00:00|4935.212588|4935.212588|4829.458032|4829.458032|5023.341384|5023.341384|4811.832273|4811.832273|4704617
1050530400000|2003-04-16 22:00:00|4820.645153|4820.645153|4855.896671|4855.896671|4926.399708|4926.399708|4745.735676|4745.735676|2221408
1050962400000|2003-04-21 22:00:00|4979.276986|4979.276986|4847.083791|4847.083791|4979.276986|4979.276986|4772.174315|4772.174315|6014563
1051048800000|2003-04-22 22:00:00|4966.057666|4966.057666|4974.870546|4974.870546|5023.341384|5023.341384|4877.92887|4877.92887|2747440
1051135200000|2003-04-23 22:00:00|4741.329236|4741.329236|4670.826199|4670.826199|4811.832273|4811.832273|4670.826199|4670.826199|2655074
1051221600000|2003-04-24 22:00:00|4670.826199|4670.826199|4595.916722|4595.916722|4719.297037|4719.297037|4556.258764|4556.258764|2012644
1051480800000|2003-04-27 22:00:00|4560.665204|4560.665204|4807.425833|4807.425833|4833.864472|4833.864472|4543.039444|4543.039444|3460455
1051567200000|2003-04-28 22:00:00|4891.14819|4891.14819|4864.709551|4864.709551|5062.999342|5062.999342|4860.303111|4860.303111|6020279
1051653600000|2003-04-29 22:00:00|4913.180389|4913.180389|4829.458032|4829.458032|4935.212588|4935.212588|4816.238713|4816.238713|2780747
1051826400000|2003-05-01 22:00:00|4803.019393|4803.019393|4869.11599|4869.11599|4886.74175|4886.74175|4710.484157|4710.484157|1488016
1052085600000|2003-05-04 22:00:00|4891.14819|4891.14819|4917.586828|4917.586828|5010.122064|5010.122064|4891.14819|4891.14819|5676378
1052172000000|2003-05-05 22:00:00|4877.92887|4877.92887|5080.625101|5080.625101|5089.437981|5089.437981|4851.490231|4851.490231|2372281
1052258400000|2003-05-06 22:00:00|5071.812222|5071.812222|5071.812222|5071.812222|5155.534578|5155.534578|5010.122064|5010.122064|5813992
1052344800000|2003-05-07 22:00:00|5067.405782|5067.405782|4763.361435|4763.361435|5076.218662|5076.218662|4732.516356|4732.516356|2785226
1052431200000|2003-05-08 22:00:00|4758.954995|4758.954995|4877.92887|4877.92887|4877.92887|4877.92887|4675.232639|4675.232639|2551415
1052690400000|2003-05-11 22:00:00|4913.180389|4913.180389|4869.11599|4869.11599|4935.212588|4935.212588|4745.735676|4745.735676|1354625
1052776800000|2003-05-12 22:00:00|4882.33531|4882.33531|4886.74175|4886.74175|4935.212588|4935.212588|4794.206514|4794.206514|1445569
1052863200000|2003-05-13 22:00:00|4851.490231|4851.490231|4829.458032|4829.458032|4970.464106|4970.464106|4829.458032|4829.458032|1917565
1052949600000|2003-05-14 22:00:00|4869.11599|4869.11599|4860.303111|4860.303111|4908.773949|4908.773949|4736.922796|4736.922796|3376973
1053036000000|2003-05-15 22:00:00|4886.74175|4886.74175|4741.329236|4741.329236|4891.14819|4891.14819|4617.948921|4617.948921|4212593
1053295200000|2003-05-18 22:00:00|4670.826199|4670.826199|4450.504208|4450.504208|4684.045518|4684.045518|4419.65913|4419.65913|4142994
1053381600000|2003-05-19 22:00:00|4450.504208|4450.504208|4428.472009|4428.472009|4525.413685|4525.413685|4355.325109|4355.325109|3596064
1053468000000|2003-05-20 22:00:00|4415.25269|4415.25269|4424.06557|4424.06557|4450.504208|4450.504208|4288.347223|4288.347223|4271682
1053554400000|2003-05-21 22:00:00|4406.43981|4406.43981|4364.137988|4364.137988|4459.317088|4459.317088|4345.630941|4345.630941|3237357
1053640800000|2003-05-22 22:00:00|4437.284889|4437.284889|4476.942847|4476.942847|4490.162167|4490.162167|4320.954878|4320.954878|2768440
1053900000000|2003-05-25 22:00:00|4468.129968|4468.129968|4494.568607|4494.568607|4591.510282|4591.510282|4428.472009|4428.472009|1450404
1053986400000|2003-05-26 22:00:00|4521.007245|4521.007245|4406.43981|4406.43981|4521.007245|4521.007245|4322.717454|4322.717454|2757845
1054072800000|2003-05-27 22:00:00|4490.162167|4490.162167|4516.600806|4516.600806|4534.226565|4534.226565|4432.878449|4432.878449|3275737
1054159200000|2003-05-28 22:00:00|4525.413685|4525.413685|4534.226565|4534.226565|4573.884523|4573.884523|4503.381486|4503.381486|2281139
1054245600000|2003-05-29 22:00:00|4485.755727|4485.755727|4600.323162|4600.323162|4609.136042|4609.136042|4454.910648|4454.910648|3741119
1054504800000|2003-06-01 22:00:00|4626.761801|4626.761801|4639.98112|4639.98112|4670.826199|4670.826199|4534.226565|4534.226565|2636174
1054591200000|2003-06-02 22:00:00|4582.697403|4582.697403|4710.484157|4710.484157|4710.484157|4710.484157|4578.290963|4578.290963|2518954
1054677600000|2003-06-03 22:00:00|4728.109917|4728.109917|4754.548555|4754.548555|4829.458032|4829.458032|4648.794|4648.794|3102420
1054764000000|2003-06-04 22:00:00|4789.800074|4789.800074|4741.329236|4741.329236|4860.303111|4860.303111|4697.264838|4697.264838|3808178
1054850400000|2003-06-05 22:00:00|4741.329236|4741.329236|4869.11599|4869.11599|4913.180389|4913.180389|4741.329236|4741.329236|3744159
1055109600000|2003-06-08 22:00:00|4833.864472|4833.864472|4825.051592|4825.051592|4886.74175|4886.74175|4758.954995|4758.954995|1894514
1055196000000|2003-06-09 22:00:00|4789.800074|4789.800074|4895.554629|4895.554629|4899.961069|4899.961069|4767.767875|4767.767875|2494162
1055282400000|2003-06-10 22:00:00|4891.14819|4891.14819|4988.089865|4988.089865|5036.560703|5036.560703|4877.92887|4877.92887|2781070
1055368800000|2003-06-11 22:00:00|5023.341384|5023.341384|5085.031541|5085.031541|5177.566777|5177.566777|5014.528504|5014.528504|3869775
1055455200000|2003-06-12 22:00:00|5067.405782|5067.405782|5018.934944|5018.934944|5129.095939|5129.095939|4992.496305|4992.496305|4846050
1055714400000|2003-06-15 22:00:00|4948.431907|4948.431907|5137.908819|5137.908819|5151.128138|5151.128138|4904.367509|4904.367509|2057861
1055800800000|2003-06-16 22:00:00|5177.566777|5177.566777|5186.379657|5186.379657|5252.476254|5252.476254|5142.315259|5142.315259|2470496
1055887200000|2003-06-17 22:00:00|5181.973217|5181.973217|5234.850495|5234.850495|5296.540652|5296.540652|5146.721699|5146.721699|3389907
1055973600000|2003-06-18 22:00:00|5239.256935|5239.256935|5093.844421|5093.844421|5256.882694|5256.882694|5058.592902|5058.592902|3414670
1056060000000|2003-06-19 22:00:00|5040.967143|5040.967143|5177.566777|5177.566777|5221.631175|5221.631175|5040.967143|5040.967143|3706233
1056319200000|2003-06-22 22:00:00|5142.315259|5142.315259|5036.560703|5036.560703|5164.347458|5164.347458|5010.122064|5010.122064|2392255
1056405600000|2003-06-23 22:00:00|5036.560703|5036.560703|4983.683426|4983.683426|5058.592902|5058.592902|4921.993268|4921.993268|3615444
1056492000000|2003-06-24 22:00:00|4983.683426|4983.683426|4992.496305|4992.496305|5049.780023|5049.780023|4886.74175|4886.74175|3035297
1056578400000|2003-06-25 22:00:00|4935.212588|4935.212588|4974.870546|4974.870546|5045.373583|5045.373583|4899.961069|4899.961069|2298168
1056664800000|2003-06-26 22:00:00|4988.089865|4988.089865|4908.773949|4908.773949|5014.528504|5014.528504|4855.896671|4855.896671|2687204
1056924000000|2003-06-29 22:00:00|4904.367509|4904.367509|4864.709551|4864.709551|4996.902745|4996.902745|4855.896671|4855.896671|2804276
1057010400000|2003-06-30 22:00:00|4895.554629|4895.554629|4750.142116|4750.142116|4921.993268|4921.993268|4714.890597|4714.890597|2412525
1057096800000|2003-07-01 22:00:00|4829.458032|4829.458032|4921.993268|4921.993268|4935.212588|4935.212588|4829.458032|4829.458032|1696581
1057183200000|2003-07-02 22:00:00|4944.025467|4944.025467|5067.405782|5067.405782|5067.405782|5067.405782|4926.399708|4926.399708|3201749
1057269600000|2003-07-03 22:00:00|5027.747824|5027.747824|5067.405782|5067.405782|5102.6573|5102.6573|5014.528504|5014.528504|1932588
1057528800000|2003-07-06 22:00:00|5102.6573|5102.6573|5208.411856|5208.411856|5221.631175|5221.631175|5102.6573|5102.6573|2144557
1057615200000|2003-07-07 22:00:00|5036.560703|5036.560703|5181.973217|5181.973217|5252.476254|5252.476254|5036.560703|5036.560703|1981591
1057701600000|2003-07-08 22:00:00|5190.786097|5190.786097|5062.999342|5062.999342|5212.818296|5212.818296|5027.747824|5027.747824|1972718
1057788000000|2003-07-09 22:00:00|5032.154263|5032.154263|4966.057666|4966.057666|5049.780023|5049.780023|4930.806148|4930.806148|2393662
1057874400000|2003-07-10 22:00:00|4952.838347|4952.838347|5098.250861|5098.250861|5120.28306|5120.28306|4921.993268|4921.993268|1513259
1058133600000|2003-07-13 22:00:00|5137.908819|5137.908819|5226.037615|5226.037615|5256.882694|5256.882694|5089.437981|5089.437981|1410300
1058220000000|2003-07-14 22:00:00|5199.598976|5199.598976|5234.850495|5234.850495|5331.792171|5331.792171|5155.534578|5155.534578|2052185
1058306400000|2003-07-15 22:00:00|5278.914893|5278.914893|5221.631175|5221.631175|5406.701647|5406.701647|5199.598976|5199.598976|2764610
1058392800000|2003-07-16 22:00:00|5230.444055|5230.444055|5146.721699|5146.721699|5230.444055|5230.444055|5098.250861|5098.250861|2035207
1058479200000|2003-07-17 22:00:00|5168.753898|5168.753898|5120.28306|5120.28306|5181.973217|5181.973217|5067.405782|5067.405782|1837074
1058738400000|2003-07-20 22:00:00|5181.973217|5181.973217|5023.341384|5023.341384|5230.444055|5230.444055|4992.496305|4992.496305|1626382
1058824800000|2003-07-21 22:00:00|5040.967143|5040.967143|5067.405782|5067.405782|5089.437981|5089.437981|4996.902745|4996.902745|1382236
1058911200000|2003-07-22 22:00:00|5107.06374|5107.06374|5085.031541|5085.031541|5151.128138|5151.128138|5058.592902|5058.592902|1360317
1058997600000|2003-07-23 22:00:00|5107.06374|5107.06374|5314.166411|5314.166411|5318.572851|5318.572851|5102.6573|5102.6573|4672420
1059084000000|2003-07-24 22:00:00|5261.289134|5261.289134|5221.631175|5221.631175|5300.947092|5300.947092|5208.411856|5208.411856|1729511
1059343200000|2003-07-27 22:00:00|5292.134212|5292.134212|5393.482328|5393.482328|5397.888768|5397.888768|5278.914893|5278.914893|2245372
1059429600000|2003-07-28 22:00:00|5389.075888|5389.075888|5393.482328|5393.482328|5530.081962|5530.081962|5362.637249|5362.637249|3589014
1059516000000|2003-07-29 22:00:00|5380.263008|5380.263008|5446.359606|5446.359606|5516.862643|5516.862643|5371.450129|5371.450129|2394575
1059602400000|2003-07-30 22:00:00|5486.017564|5486.017564|5494.830444|5494.830444|5574.14636|5574.14636|5353.82437|5353.82437|3131794
1059688800000|2003-07-31 22:00:00|5640.242957|5640.242957|5490.424004|5490.424004|5684.307355|5684.307355|5468.391805|5468.391805|4487092
1059948000000|2003-08-03 22:00:00|5490.424004|5490.424004|5463.985365|5463.985365|5604.991439|5604.991439|5402.295208|5402.295208|2523553
1060034400000|2003-08-04 22:00:00|5512.456203|5512.456203|5512.456203|5512.456203|5587.36568|5587.36568|5463.985365|5463.985365|2508559
1060120800000|2003-08-05 22:00:00|5446.359606|5446.359606|5358.230809|5358.230809|5494.830444|5494.830444|5340.60505|5340.60505|2110490
1060207200000|2003-08-06 22:00:00|5428.733846|5428.733846|5375.856569|5375.856569|5428.733846|5428.733846|5278.914893|5278.914893|1948371
1060293600000|2003-08-07 22:00:00|5393.482328|5393.482328|5397.888768|5397.888768|5481.611124|5481.611124|5345.01149|5345.01149|1886166
1060552800000|2003-08-10 22:00:00|5419.920967|5419.920967|5459.578925|5459.578925|5512.456203|5512.456203|5402.295208|5402.295208|1244489
1060639200000|2003-08-11 22:00:00|5490.424004|5490.424004|5530.081962|5530.081962|5565.33348|5565.33348|5428.733846|5428.733846|1467917
1060725600000|2003-08-12 22:00:00|5578.5528|5578.5528|5516.862643|5516.862643|5582.95924|5582.95924|5490.424004|5490.424004|2078627
1060812000000|2003-08-13 22:00:00|5538.894842|5538.894842|5618.210758|5618.210758|5618.210758|5618.210758|5446.359606|5446.359606|2019932
1060898400000|2003-08-14 22:00:00|5618.210758|5618.210758|5618.210758|5618.210758|5715.152434|5715.152434|5596.178559|5596.178559|1784128
1061157600000|2003-08-17 22:00:00|5671.088036|5671.088036|5609.397879|5609.397879|5675.494476|5675.494476|5552.114161|5552.114161|1487991
1061244000000|2003-08-18 22:00:00|5635.836517|5635.836517|5591.772119|5591.772119|5653.462277|5653.462277|5530.081962|5530.081962|1835775
1061330400000|2003-08-19 22:00:00|5574.14636|5574.14636|5490.424004|5490.424004|5609.397879|5609.397879|5433.140286|5433.140286|1941295
1061416800000|2003-08-20 22:00:00|5486.017564|5486.017564|5433.140286|5433.140286|5516.862643|5516.862643|5419.920967|5419.920967|2601556
1061503200000|2003-08-21 22:00:00|5402.295208|5402.295208|5331.792171|5331.792171|5419.920967|5419.920967|5300.947092|5300.947092|2647285
1061762400000|2003-08-24 22:00:00|5327.385731|5327.385731|5283.321333|5283.321333|5327.385731|5327.385731|5256.882694|5256.882694|1408208
1061848800000|2003-08-25 22:00:00|5287.727772|5287.727772|5256.882694|5256.882694|5402.295208|5402.295208|5226.037615|5226.037615|2348477
1061935200000|2003-08-26 22:00:00|5314.166411|5314.166411|5331.792171|5331.792171|5353.82437|5353.82437|5278.914893|5278.914893|1818015
1062021600000|2003-08-27 22:00:00|5349.41793|5349.41793|5437.546726|5437.546726|5472.798244|5472.798244|5349.41793|5349.41793|2719789
1062108000000|2003-08-28 22:00:00|5472.798244|5472.798244|5322.979291|5322.979291|5499.236883|5499.236883|5300.947092|5300.947092|1989725
1062367200000|2003-08-31 22:00:00|5349.41793|5349.41793|5424.327407|5424.327407|5472.798244|5472.798244|5349.41793|5349.41793|1221130
1062453600000|2003-09-01 22:00:00|5437.546726|5437.546726|5327.385731|5327.385731|5455.172485|5455.172485|5305.353532|5305.353532|1867816
1062540000000|2003-09-02 22:00:00|5375.856569|5375.856569|5591.772119|5591.772119|5627.023638|5627.023638|5375.856569|5375.856569|3477494
1062626400000|2003-09-03 22:00:00|5560.927041|5560.927041|5516.862643|5516.862643|5635.836517|5635.836517|5494.830444|5494.830444|2226285
1062712800000|2003-09-04 22:00:00|5516.862643|5516.862643|5468.391805|5468.391805|5547.707721|5547.707721|5419.920967|5419.920967|1560638
1062972000000|2003-09-07 22:00:00|5455.172485|5455.172485|5565.33348|5565.33348|5596.178559|5596.178559|5433.140286|5433.140286|1874442
1063058400000|2003-09-08 22:00:00|5596.178559|5596.178559|5486.017564|5486.017564|5596.178559|5596.178559|5481.611124|5481.611124|1825392
1063144800000|2003-09-09 22:00:00|5463.985365|5463.985365|5446.359606|5446.359606|5486.017564|5486.017564|5402.295208|5402.295208|1794357
1063231200000|2003-09-10 22:00:00|5402.295208|5402.295208|5428.733846|5428.733846|5486.017564|5486.017564|5389.075888|5389.075888|1365856
1063317600000|2003-09-11 22:00:00|5481.611124|5481.611124|5358.230809|5358.230809|5486.017564|5486.017564|5318.572851|5318.572851|2547944
1063576800000|2003-09-14 22:00:00|5393.482328|5393.482328|5371.450129|5371.450129|5411.108087|5411.108087|5336.19861|5336.19861|1530762
1063663200000|2003-09-15 22:00:00|5402.295208|5402.295208|5455.172485|5455.172485|5472.798244|5472.798244|5358.230809|5358.230809|1707980
1063749600000|2003-09-16 22:00:00|5508.049763|5508.049763|5490.424004|5490.424004|5556.520601|5556.520601|5472.798244|5472.798244|2545590
1063836000000|2003-09-17 22:00:00|5481.611124|5481.611124|5560.927041|5560.927041|5565.33348|5565.33348|5433.140286|5433.140286|2164827
1063922400000|2003-09-18 22:00:00|5582.95924|5582.95924|5512.456203|5512.456203|5604.991439|5604.991439|5486.017564|5486.017564|2701876
1064181600000|2003-09-21 22:00:00|5472.798244|5472.798244|5331.792171|5331.792171|5472.798244|5472.798244|5309.759971|5309.759971|2539116
1064268000000|2003-09-22 22:00:00|5353.82437|5353.82437|5278.914893|5278.914893|5384.669448|5384.669448|5212.818296|5212.818296|3176036
1064354400000|2003-09-23 22:00:00|5327.385731|5327.385731|5274.508453|5274.508453|5424.327407|5424.327407|5256.882694|5256.882694|2810154
1064440800000|2003-09-24 22:00:00|5177.566777|5177.566777|5195.192536|5195.192536|5230.444055|5230.444055|5133.502379|5133.502379|2833035
1064527200000|2003-09-25 22:00:00|5151.128138|5151.128138|5204.005416|5204.005416|5230.444055|5230.444055|5058.592902|5058.592902|2704963
1064786400000|2003-09-28 22:00:00|5173.160337|5173.160337|5120.28306|5120.28306|5248.069814|5248.069814|5067.405782|5067.405782|2058720
1064872800000|2003-09-29 22:00:00|5124.689499|5124.689499|5040.967143|5040.967143|5195.192536|5195.192536|4996.902745|4996.902745|3371318
1064959200000|2003-09-30 22:00:00|5027.747824|5027.747824|5208.411856|5208.411856|5208.411856|5208.411856|4996.902745|4996.902745|2645832
1065045600000|2003-10-01 22:00:00|5239.256935|5239.256935|5155.534578|5155.534578|5300.947092|5300.947092|5146.721699|5146.721699|2369008
1065132000000|2003-10-02 22:00:00|5173.160337|5173.160337|5371.450129|5371.450129|5384.669448|5384.669448|5155.534578|5155.534578|2519349
1065391200000|2003-10-05 22:00:00|5345.01149|5345.01149|5331.792171|5331.792171|5402.295208|5402.295208|5314.166411|5314.166411|1153063
1065477600000|2003-10-06 22:00:00|5331.792171|5331.792171|5270.102013|5270.102013|5349.41793|5349.41793|5190.786097|5190.786097|1626770
1065564000000|2003-10-07 22:00:00|5243.663374|5243.663374|5292.134212|5292.134212|5362.637249|5362.637249|5221.631175|5221.631175|1643634
1065650400000|2003-10-08 22:00:00|5345.01149|5345.01149|5468.391805|5468.391805|5486.017564|5486.017564|5309.759971|5309.759971|2629027
1065736800000|2003-10-09 22:00:00|5490.424004|5490.424004|5419.920967|5419.920967|5521.269082|5521.269082|5397.888768|5397.888768|1466732
1065996000000|2003-10-12 22:00:00|5450.766045|5450.766045|5525.675522|5525.675522|5556.520601|5556.520601|5446.359606|5446.359606|1125270
1066082400000|2003-10-13 22:00:00|5552.114161|5552.114161|5516.862643|5516.862643|5574.14636|5574.14636|5486.017564|5486.017564|1714474
1066168800000|2003-10-14 22:00:00|5552.114161|5552.114161|5591.772119|5591.772119|5649.055837|5649.055837|5534.488402|5534.488402|2990207
1066255200000|2003-10-15 22:00:00|5591.772119|5591.772119|5613.804318|5613.804318|5657.868717|5657.868717|5547.707721|5547.707721|2325716
1066341600000|2003-10-16 22:00:00|5640.242957|5640.242957|5547.707721|5547.707721|5675.494476|5675.494476|5512.456203|5512.456203|2284314
1066600800000|2003-10-19 22:00:00|5516.862643|5516.862643|5543.301281|5543.301281|5587.36568|5587.36568|5477.204684|5477.204684|1543184
1066687200000|2003-10-20 22:00:00|5582.95924|5582.95924|5499.236883|5499.236883|5596.178559|5596.178559|5468.391805|5468.391805|1860065
1066773600000|2003-10-21 22:00:00|5463.985365|5463.985365|5371.450129|5371.450129|5503.643323|5503.643323|5358.230809|5358.230809|2205739
1066860000000|2003-10-22 22:00:00|5318.572851|5318.572851|5261.289134|5261.289134|5331.792171|5331.792171|5252.476254|5252.476254|2695895
1066946400000|2003-10-23 22:00:00|5274.508453|5274.508453|5261.289134|5261.289134|5322.979291|5322.979291|5248.069814|5248.069814|1632332
1067209200000|2003-10-26 23:00:00|5292.134212|5292.134212|5411.108087|5411.108087|5481.611124|5481.611124|5292.134212|5292.134212|2698642
1067295600000|2003-10-27 23:00:00|5463.985365|5463.985365|5512.456203|5512.456203|5530.081962|5530.081962|5441.953166|5441.953166|1736863
1067382000000|2003-10-28 23:00:00|5574.14636|5574.14636|5596.178559|5596.178559|5618.210758|5618.210758|5547.707721|5547.707721|2252148
1067468400000|2003-10-29 23:00:00|5596.178559|5596.178559|5679.900916|5679.900916|5737.184633|5737.184633|5560.927041|5560.927041|2749626
1067554800000|2003-10-30 23:00:00|5666.681596|5666.681596|5631.430078|5631.430078|5684.307355|5684.307355|5578.5528|5578.5528|1634891
1067814000000|2003-11-02 23:00:00|5644.649397|5644.649397|5790.061911|5790.061911|5807.68767|5807.68767|5631.430078|5631.430078|2518003
1067900400000|2003-11-03 23:00:00|5776.842591|5776.842591|5759.216832|5759.216832|5790.061911|5790.061911|5701.933115|5701.933115|1724589
1067986800000|2003-11-04 23:00:00|5785.655471|5785.655471|5759.216832|5759.216832|5785.655471|5785.655471|5701.933115|5701.933115|2371729
1068073200000|2003-11-05 23:00:00|5825.313429|5825.313429|5807.68767|5807.68767|5939.880864|5939.880864|5719.558874|5719.558874|3402050
1068159600000|2003-11-06 23:00:00|5873.784267|5873.784267|5931.067985|5931.067985|5957.506624|5957.506624|5864.971388|5864.971388|3901062
1068418800000|2003-11-09 23:00:00|5882.597147|5882.597147|5834.126309|5834.126309|5944.287304|5944.287304|5834.126309|5834.126309|1659837
1068505200000|2003-11-10 23:00:00|5798.87479|5798.87479|5798.87479|5798.87479|5820.906989|5820.906989|5745.997513|5745.997513|1498663
1068591600000|2003-11-11 23:00:00|5772.436152|5772.436152|5816.50055|5816.50055|5834.126309|5834.126309|5728.371753|5728.371753|1747012
1068678000000|2003-11-12 23:00:00|5904.629346|5904.629346|5807.68767|5807.68767|5909.035786|5909.035786|5794.468351|5794.468351|1732387
1068764400000|2003-11-13 23:00:00|5794.468351|5794.468351|5829.719869|5829.719869|5948.693744|5948.693744|5781.249031|5781.249031|2530912
1069023600000|2003-11-16 23:00:00|5741.591073|5741.591073|5679.900916|5679.900916|5790.061911|5790.061911|5666.681596|5666.681596|2012733
1069110000000|2003-11-17 23:00:00|5710.745994|5710.745994|5688.713795|5688.713795|5781.249031|5781.249031|5671.088036|5671.088036|1971842
1069196400000|2003-11-18 23:00:00|5627.023638|5627.023638|5675.494476|5675.494476|5697.526675|5697.526675|5552.114161|5552.114161|2268753
1069282800000|2003-11-19 23:00:00|5728.371753|5728.371753|5706.339554|5706.339554|5728.371753|5728.371753|5582.95924|5582.95924|2853763
1069369200000|2003-11-20 23:00:00|5697.526675|5697.526675|5723.965314|5723.965314|5745.997513|5745.997513|5640.242957|5640.242957|1783680
1069628400000|2003-11-23 23:00:00|5754.810392|5754.810392|5807.68767|5807.68767|5834.126309|5834.126309|5745.997513|5745.997513|2119337
1069714800000|2003-11-24 23:00:00|5816.50055|5816.50055|5869.377827|5869.377827|5931.067985|5931.067985|5816.50055|5816.50055|2473677
1069801200000|2003-11-25 23:00:00|5869.377827|5869.377827|5895.816466|5895.816466|5975.132383|5975.132383|5851.752068|5851.752068|2395988
1069887600000|2003-11-26 23:00:00|5900.222906|5900.222906|5909.035786|5909.035786|5931.067985|5931.067985|5873.784267|5873.784267|1367784
1069974000000|2003-11-27 23:00:00|5944.287304|5944.287304|5887.003587|5887.003587|5961.913063|5961.913063|5829.719869|5829.719869|6488800
1070233200000|2003-11-30 23:00:00|5948.693744|5948.693744|6032.4161|6032.4161|6032.4161|6032.4161|5878.190707|5878.190707|2409960
1070319600000|2003-12-01 23:00:00|6032.4161|6032.4161|5975.132383|5975.132383|6067.667619|6067.667619|5966.319503|5966.319503|2116340
1070406000000|2003-12-02 23:00:00|5983.945262|5983.945262|6169.015735|6169.015735|6177.828614|6177.828614|5961.913063|5961.913063|3208118
1070492400000|2003-12-03 23:00:00|6146.983535|6146.983535|6072.074059|6072.074059|6160.202855|6160.202855|6050.04186|6050.04186|2302506
1070578800000|2003-12-04 23:00:00|6019.196781|6019.196781|6023.603221|6023.603221|6063.261179|6063.261179|5935.474425|5935.474425|2153893
1070838000000|2003-12-07 23:00:00|5957.506624|5957.506624|5966.319503|5966.319503|6005.977462|6005.977462|5909.035786|5909.035786|1123457
1070924400000|2003-12-08 23:00:00|6032.4161|6032.4161|5992.758142|5992.758142|6054.448299|6054.448299|5953.100184|5953.100184|2183635
1071010800000|2003-12-09 23:00:00|5970.725943|5970.725943|6001.571022|6001.571022|6032.4161|6032.4161|5953.100184|5953.100184|1841947
1071097200000|2003-12-10 23:00:00|6023.603221|6023.603221|6050.04186|6050.04186|6067.667619|6067.667619|5979.538823|5979.538823|1847331
1071183600000|2003-12-11 23:00:00|6067.667619|6067.667619|6041.22898|6041.22898|6146.983535|6146.983535|5988.351702|5988.351702|1341963
1071442800000|2003-12-14 23:00:00|6142.577096|6142.577096|6102.919137|6102.919137|6155.796415|6155.796415|6089.699818|6089.699818|1670205
1071529200000|2003-12-15 23:00:00|6067.667619|6067.667619|6116.138457|6116.138457|6151.389975|6151.389975|6050.04186|6050.04186|1533443
1071615600000|2003-12-16 23:00:00|6142.577096|6142.577096|6050.04186|6050.04186|6142.577096|6142.577096|6014.790341|6014.790341|1981782
1071702000000|2003-12-17 23:00:00|6019.196781|6019.196781|6107.325577|6107.325577|6129.357776|6129.357776|6005.977462|6005.977462|1545387
1071788400000|2003-12-18 23:00:00|6160.202855|6160.202855|6151.389975|6151.389975|6160.202855|6160.202855|6072.074059|6072.074059|1891546
1072047600000|2003-12-21 23:00:00|6080.886938|6080.886938|6111.732017|6111.732017|6160.202855|6160.202855|6072.074059|6072.074059|1376887
1072134000000|2003-12-22 23:00:00|6138.170656|6138.170656|6080.886938|6080.886938|6164.609295|6164.609295|6072.074059|6072.074059|1512581
1072220400000|2003-12-23 23:00:00|6076.480498|6076.480498|6080.886938|6080.886938|6116.138457|6116.138457|6067.667619|6067.667619|438619
1072652400000|2003-12-28 23:00:00|6098.512698|6098.512698|6120.544897|6120.544897|6142.577096|6142.577096|6089.699818|6089.699818|789740
1072738800000|2003-12-29 23:00:00|6142.577096|6142.577096|6155.796415|6155.796415|6177.828614|6177.828614|6133.764216|6133.764216|1608225
1072825200000|2003-12-30 23:00:00|5997.164582|5997.164582|6169.015735|6169.015735|6195.454373|6195.454373|5997.164582|5997.164582|750533
1072998000000|2004-01-01 23:00:00|6177.828614|6177.828614|6252.738091|6252.738091|6265.95741|6265.95741|6160.202855|6160.202855|1004871
1073257200000|2004-01-04 23:00:00|6235.112332|6235.112332|6287.989609|6287.989609|6323.241128|6323.241128|6217.486572|6217.486572|1446587
1073343600000|2004-01-05 23:00:00|6301.208929|6301.208929|6345.273327|6345.273327|6367.305526|6367.305526|6261.550971|6261.550971|1729376
1073430000000|2004-01-06 23:00:00|6358.492646|6358.492646|6283.58317|6283.58317|6358.492646|6358.492646|6243.925211|6243.925211|2341202
1073516400000|2004-01-07 23:00:00|6345.273327|6345.273327|6354.086207|6354.086207|6380.524845|6380.524845|6296.802489|6296.802489|2123767
1073602800000|2004-01-08 23:00:00|6384.931285|6384.931285|6415.776364|6415.776364|6428.995683|6428.995683|6336.460447|6336.460447|2451684
1073862000000|2004-01-11 23:00:00|6345.273327|6345.273327|6257.144531|6257.144531|6380.524845|6380.524845|6226.299452|6226.299452|2170163
1073948400000|2004-01-12 23:00:00|6292.396049|6292.396049|6340.866887|6340.866887|6402.557044|6402.557044|6287.989609|6287.989609|2907642
1074034800000|2004-01-13 23:00:00|6354.086207|6354.086207|6345.273327|6345.273327|6402.557044|6402.557044|6305.615369|6305.615369|2742856
1074121200000|2004-01-14 23:00:00|6376.118406|6376.118406|6428.995683|6428.995683|6495.09228|6495.09228|6358.492646|6358.492646|2044023
1074207600000|2004-01-15 23:00:00|6455.434322|6455.434322|6539.156679|6539.156679|6565.595317|6565.595317|6446.621443|6446.621443|2807427
1074466800000|2004-01-18 23:00:00|6530.343799|6530.343799|6547.969558|6547.969558|6583.221077|6583.221077|6481.872961|6481.872961|1458536
1074553200000|2004-01-19 23:00:00|6521.530919|6521.530919|6473.060081|6473.060081|6574.408197|6574.408197|6459.840762|6459.840762|1913466
1074639600000|2004-01-20 23:00:00|6473.060081|6473.060081|6521.530919|6521.530919|6521.530919|6521.530919|6415.776364|6415.776364|1469087
1074726000000|2004-01-21 23:00:00|6539.156679|6539.156679|6578.814637|6578.814637|6627.285475|6627.285475|6534.750239|6534.750239|2245813
1074812400000|2004-01-22 23:00:00|6578.814637|6578.814637|6570.001757|6570.001757|6644.911234|6644.911234|6547.969558|6547.969558|1388876
1075071600000|2004-01-25 23:00:00|6534.750239|6534.750239|6543.563118|6543.563118|6565.595317|6565.595317|6481.872961|6481.872961|1235321
1075158000000|2004-01-26 23:00:00|6543.563118|6543.563118|6552.375998|6552.375998|6662.536993|6662.536993|6539.156679|6539.156679|1462409
1075244400000|2004-01-27 23:00:00|6473.060081|6473.060081|6525.937359|6525.937359|6600.846836|6600.846836|6473.060081|6473.060081|2449384
1075330800000|2004-01-28 23:00:00|6451.027882|6451.027882|6398.150605|6398.150605|6477.466521|6477.466521|6336.460447|6336.460447|2154113
1075417200000|2004-01-29 23:00:00|6402.557044|6402.557044|6274.77029|6274.77029|6406.963484|6406.963484|6274.77029|6274.77029|2236779
1075676400000|2004-02-01 23:00:00|6336.460447|6336.460447|6486.279401|6486.279401|6503.90516|6503.90516|6310.021808|6310.021808|2390007
1075762800000|2004-02-02 23:00:00|6499.49872|6499.49872|6424.589244|6424.589244|6517.12448|6517.12448|6376.118406|6376.118406|1703135
1075849200000|2004-02-03 23:00:00|6428.995683|6428.995683|6384.931285|6384.931285|6459.840762|6459.840762|6371.711966|6371.711966|1528738
1075935600000|2004-02-04 23:00:00|6367.305526|6367.305526|6389.337725|6389.337725|6459.840762|6459.840762|6336.460447|6336.460447|2282893
1076022000000|2004-02-05 23:00:00|6367.305526|6367.305526|6424.589244|6424.589244|6437.808563|6437.808563|6332.054007|6332.054007|2340238
1076281200000|2004-02-08 23:00:00|6455.434322|6455.434322|6534.750239|6534.750239|6574.408197|6574.408197|6451.027882|6451.027882|1682003
1076367600000|2004-02-09 23:00:00|6508.3116|6508.3116|6556.782438|6556.782438|6583.221077|6583.221077|6508.3116|6508.3116|1256303
1076454000000|2004-02-10 23:00:00|6539.156679|6539.156679|6600.846836|6600.846836|6636.098354|6636.098354|6486.279401|6486.279401|1794793
1076540400000|2004-02-11 23:00:00|6442.215003|6442.215003|6402.557044|6402.557044|6486.279401|6486.279401|6292.396049|6292.396049|6635803
1076626800000|2004-02-12 23:00:00|6411.369924|6411.369924|6393.744165|6393.744165|6451.027882|6451.027882|6327.647568|6327.647568|2663946
1076886000000|2004-02-15 23:00:00|6389.337725|6389.337725|6437.808563|6437.808563|6442.215003|6442.215003|6362.899086|6362.899086|1005339
1076972400000|2004-02-16 23:00:00|6428.995683|6428.995683|6468.653642|6468.653642|6512.71804|6512.71804|6424.589244|6424.589244|1589769
1077058800000|2004-02-17 23:00:00|6486.279401|6486.279401|6433.402123|6433.402123|6525.937359|6525.937359|6420.182804|6420.182804|1665961
1077145200000|2004-02-18 23:00:00|6420.182804|6420.182804|6521.530919|6521.530919|6530.343799|6530.343799|6420.182804|6420.182804|1916272
1077231600000|2004-02-19 23:00:00|6486.279401|6486.279401|6389.337725|6389.337725|6495.09228|6495.09228|6371.711966|6371.711966|1723050
1077490800000|2004-02-22 23:00:00|6428.995683|6428.995683|6358.492646|6358.492646|6477.466521|6477.466521|6349.679767|6349.679767|1616726
1077577200000|2004-02-23 23:00:00|6349.679767|6349.679767|6314.428248|6314.428248|6349.679767|6349.679767|6248.331651|6248.331651|2887899
1077663600000|2004-02-24 23:00:00|6336.460447|6336.460447|6292.396049|6292.396049|6336.460447|6336.460447|6191.047934|6191.047934|1923271
1077750000000|2004-02-25 23:00:00|6279.17673|6279.17673|6274.77029|6274.77029|6323.241128|6323.241128|6235.112332|6235.112332|1613134
1077836400000|2004-02-26 23:00:00|6287.989609|6287.989609|6296.802489|6296.802489|6345.273327|6345.273327|6279.17673|6279.17673|1431578
1078095600000|2004-02-29 23:00:00|6318.834688|6318.834688|6235.112332|6235.112332|6362.899086|6362.899086|6199.860813|6199.860813|2025628
1078182000000|2004-03-01 23:00:00|6257.144531|6257.144531|6314.428248|6314.428248|6332.054007|6332.054007|6239.518771|6239.518771|2000619
1078268400000|2004-03-02 23:00:00|6296.802489|6296.802489|6252.738091|6252.738091|6340.866887|6340.866887|6230.705892|6230.705892|2279266
1078354800000|2004-03-03 23:00:00|6257.144531|6257.144531|6393.744165|6393.744165|6459.840762|6459.840762|6239.518771|6239.518771|2596351
1078441200000|2004-03-04 23:00:00|6442.215003|6442.215003|6420.182804|6420.182804|6486.279401|6486.279401|6310.021808|6310.021808|4676483
1078700400000|2004-03-07 23:00:00|6428.995683|6428.995683|6398.150605|6398.150605|6442.215003|6442.215003|6393.744165|6393.744165|956076
1078786800000|2004-03-08 23:00:00|6354.086207|6354.086207|6243.925211|6243.925211|6389.337725|6389.337725|6226.299452|6226.299452|1779841
1078873200000|2004-03-09 23:00:00|6226.299452|6226.299452|6314.428248|6314.428248|6345.273327|6345.273327|6191.047934|6191.047934|1709711
1078959600000|2004-03-10 23:00:00|6235.112332|6235.112332|6054.448299|6054.448299|6265.95741|6265.95741|6023.603221|6023.603221|4015173
1079046000000|2004-03-11 23:00:00|6014.790341|6014.790341|6133.764216|6133.764216|6133.764216|6133.764216|5882.597147|5882.597147|3097660
1079305200000|2004-03-14 23:00:00|6133.764216|6133.764216|5979.538823|5979.538823|6155.796415|6155.796415|5970.725943|5970.725943|2383695
1079391600000|2004-03-15 23:00:00|5975.132383|5975.132383|6080.886938|6080.886938|6160.202855|6160.202855|5913.442226|5913.442226|3061444
1079478000000|2004-03-16 23:00:00|6124.951336|6124.951336|6204.267253|6204.267253|6230.705892|6230.705892|6080.886938|6080.886938|2547632
1079564400000|2004-03-17 23:00:00|6177.828614|6177.828614|6089.699818|6089.699818|6221.893012|6221.893012|6067.667619|6067.667619|2248607
1079650800000|2004-03-18 23:00:00|6151.389975|6151.389975|6107.325577|6107.325577|6151.389975|6151.389975|6045.63542|6045.63542|1802596
1079910000000|2004-03-21 23:00:00|6041.22898|6041.22898|5975.132383|5975.132383|6050.04186|6050.04186|5860.564948|5860.564948|2280129
1079996400000|2004-03-22 23:00:00|5939.880864|5939.880864|5926.661545|5926.661545|6019.196781|6019.196781|5891.410026|5891.410026|3016081
1080082800000|2004-03-23 23:00:00|5926.661545|5926.661545|5891.410026|5891.410026|6010.383901|6010.383901|5785.655471|5785.655471|3198143
1080169200000|2004-03-24 23:00:00|5935.474425|5935.474425|6001.571022|6001.571022|6085.293378|6085.293378|5935.474425|5935.474425|3238821
1080255600000|2004-03-25 23:00:00|6072.074059|6072.074059|6010.383901|6010.383901|6107.325577|6107.325577|5975.132383|5975.132383|2667081
1080511200000|2004-03-28 22:00:00|6010.383901|6010.383901|6142.577096|6142.577096|6160.202855|6160.202855|5997.164582|5997.164582|1581294
1080597600000|2004-03-29 22:00:00|6138.170656|6138.170656|6129.357776|6129.357776|6138.170656|6138.170656|6067.667619|6067.667619|2013948
1080684000000|2004-03-30 22:00:00|6177.828614|6177.828614|6124.951336|6124.951336|6199.860813|6199.860813|6080.886938|6080.886938|2576063
1080770400000|2004-03-31 22:00:00|6164.609295|6164.609295|6261.550971|6261.550971|6274.77029|6274.77029|6138.170656|6138.170656|1719498
1080856800000|2004-04-01 22:00:00|6230.705892|6230.705892|6406.963484|6406.963484|6428.995683|6428.995683|6230.705892|6230.705892|2335856
1081116000000|2004-04-04 22:00:00|6415.776364|6415.776364|6473.060081|6473.060081|6499.49872|6499.49872|6384.931285|6384.931285|1738003
1081202400000|2004-04-05 22:00:00|6442.215003|6442.215003|6424.589244|6424.589244|6503.90516|6503.90516|6380.524845|6380.524845|2181082
1081288800000|2004-04-06 22:00:00|6433.402123|6433.402123|6358.492646|6358.492646|6508.3116|6508.3116|6358.492646|6358.492646|2230465
1081375200000|2004-04-07 22:00:00|6442.215003|6442.215003|6477.466521|6477.466521|6517.12448|6517.12448|6424.589244|6424.589244|1732489
1081807200000|2004-04-12 22:00:00|6517.12448|6517.12448|6521.530919|6521.530919|6565.595317|6565.595317|6508.3116|6508.3116|1558931
1081893600000|2004-04-13 22:00:00|6468.653642|6468.653642|6376.118406|6376.118406|6486.279401|6486.279401|6327.647568|6327.647568|2634355
1081980000000|2004-04-14 22:00:00|6345.273327|6345.273327|6310.021808|6310.021808|6411.369924|6411.369924|6292.396049|6292.396049|1414897
1082066400000|2004-04-15 22:00:00|6310.021808|6310.021808|6402.557044|6402.557044|6424.589244|6424.589244|6296.802489|6296.802489|2791857
1082325600000|2004-04-18 22:00:00|6380.524845|6380.524845|6384.931285|6384.931285|6420.182804|6420.182804|6349.679767|6349.679767|846290
1082412000000|2004-04-19 22:00:00|6428.995683|6428.995683|6477.466521|6477.466521|6547.969558|6547.969558|6415.776364|6415.776364|1626559
1082498400000|2004-04-20 22:00:00|6451.027882|6451.027882|6433.402123|6433.402123|6473.060081|6473.060081|6398.150605|6398.150605|2979516
1082584800000|2004-04-21 22:00:00|6437.808563|6437.808563|6455.434322|6455.434322|6468.653642|6468.653642|6340.866887|6340.866887|1701695
1082671200000|2004-04-22 22:00:00|6521.530919|6521.530919|6481.872961|6481.872961|6583.221077|6583.221077|6481.872961|6481.872961|1674304
1082930400000|2004-04-25 22:00:00|6486.279401|6486.279401|6473.060081|6473.060081|6574.408197|6574.408197|6464.247202|6464.247202|2559761
1083016800000|2004-04-26 22:00:00|6468.653642|6468.653642|6459.840762|6459.840762|6495.09228|6495.09228|6424.589244|6424.589244|1249767
1083103200000|2004-04-27 22:00:00|6420.182804|6420.182804|6283.58317|6283.58317|6420.182804|6420.182804|6283.58317|6283.58317|2511086
1083189600000|2004-04-28 22:00:00|6287.989609|6287.989609|6173.422174|6173.422174|6296.802489|6296.802489|6058.854739|6058.854739|3739223
1083276000000|2004-04-29 22:00:00|6146.983535|6146.983535|6124.951336|6124.951336|6235.112332|6235.112332|6102.919137|6102.919137|3305251
1083535200000|2004-05-02 22:00:00|6107.325577|6107.325577|6221.893012|6221.893012|6230.705892|6230.705892|6089.699818|6089.699818|1045998
1083621600000|2004-05-03 22:00:00|6235.112332|6235.112332|6195.454373|6195.454373|6296.802489|6296.802489|6182.235054|6182.235054|1965740
1083708000000|2004-05-04 22:00:00|6155.796415|6155.796415|6230.705892|6230.705892|6265.95741|6265.95741|6155.796415|6155.796415|1939131
1083794400000|2004-05-05 22:00:00|6191.047934|6191.047934|6072.074059|6072.074059|6221.893012|6221.893012|6063.261179|6063.261179|2379594
1083880800000|2004-05-06 22:00:00|6076.480498|6076.480498|5979.538823|5979.538823|6102.919137|6102.919137|5873.784267|5873.784267|4517650
1084140000000|2004-05-09 22:00:00|5856.158508|5856.158508|5723.965314|5723.965314|5856.158508|5856.158508|5715.152434|5715.152434|4308144
1084226400000|2004-05-10 22:00:00|5763.623272|5763.623272|5931.067985|5931.067985|5948.693744|5948.693744|5763.623272|5763.623272|4091872
1084312800000|2004-05-11 22:00:00|5948.693744|5948.693744|5873.784267|5873.784267|5961.913063|5961.913063|5869.377827|5869.377827|2183445
1084399200000|2004-05-12 22:00:00|5983.945262|5983.945262|6085.293378|6085.293378|6094.106258|6094.106258|5948.693744|5948.693744|7783949
1084485600000|2004-05-13 22:00:00|6072.074059|6072.074059|6072.074059|6072.074059|6146.983535|6146.983535|5983.945262|5983.945262|4479677
1084744800000|2004-05-16 22:00:00|5953.100184|5953.100184|6058.854739|6058.854739|6063.261179|6063.261179|5829.719869|5829.719869|4629132
1084831200000|2004-05-17 22:00:00|5931.067985|5931.067985|5966.319503|5966.319503|5970.725943|5970.725943|5834.126309|5834.126309|3894041
1084917600000|2004-05-18 22:00:00|6023.603221|6023.603221|6045.63542|6045.63542|6120.544897|6120.544897|6019.196781|6019.196781|5129549
1085004000000|2004-05-19 22:00:00|5988.351702|5988.351702|6041.22898|6041.22898|6067.667619|6067.667619|5953.100184|5953.100184|1107782
1085090400000|2004-05-20 22:00:00|6076.480498|6076.480498|6036.82254|6036.82254|6129.357776|6129.357776|6010.383901|6010.383901|1373889
1085349600000|2004-05-23 22:00:00|6045.63542|6045.63542|6120.544897|6120.544897|6160.202855|6160.202855|6045.63542|6045.63542|1358468
1085436000000|2004-05-24 22:00:00|6067.667619|6067.667619|6102.919137|6102.919137|6138.170656|6138.170656|6014.790341|6014.790341|1532148
1085522400000|2004-05-25 22:00:00|6169.015735|6169.015735|6169.015735|6169.015735|6195.454373|6195.454373|6129.357776|6129.357776|2820609
1085608800000|2004-05-26 22:00:00|6182.235054|6182.235054|6204.267253|6204.267253|6252.738091|6252.738091|6173.422174|6173.422174|2129583
1085695200000|2004-05-27 22:00:00|6235.112332|6235.112332|6116.138457|6116.138457|6248.331651|6248.331651|6107.325577|6107.325577|2440718
1085954400000|2004-05-30 22:00:00|6111.732017|6111.732017|6133.764216|6133.764216|6160.202855|6160.202855|6089.699818|6089.699818|402945
1086040800000|2004-05-31 22:00:00|6120.544897|6120.544897|6111.732017|6111.732017|6151.389975|6151.389975|6028.009661|6028.009661|2219399
1086127200000|2004-06-01 22:00:00|6151.389975|6151.389975|6111.732017|6111.732017|6191.047934|6191.047934|6102.919137|6102.919137|3002808
1086213600000|2004-06-02 22:00:00|6116.138457|6116.138457|6191.047934|6191.047934|6191.047934|6191.047934|6085.293378|6085.293378|1336632
1086300000000|2004-06-03 22:00:00|6199.860813|6199.860813|6292.396049|6292.396049|6327.647568|6327.647568|6191.047934|6191.047934|2691179
1086559200000|2004-06-06 22:00:00|6301.208929|6301.208929|6314.428248|6314.428248|6345.273327|6345.273327|6270.36385|6270.36385|1176459
1086645600000|2004-06-07 22:00:00|6336.460447|6336.460447|6310.021808|6310.021808|6345.273327|6345.273327|6287.989609|6287.989609|1384909
1086732000000|2004-06-08 22:00:00|6340.866887|6340.866887|6257.144531|6257.144531|6362.899086|6362.899086|6243.925211|6243.925211|3550363
1086818400000|2004-06-09 22:00:00|6265.95741|6265.95741|6279.17673|6279.17673|6318.834688|6318.834688|6265.95741|6265.95741|884713
1086904800000|2004-06-10 22:00:00|6301.208929|6301.208929|6283.58317|6283.58317|6310.021808|6310.021808|6230.705892|6230.705892|986658
1087164000000|2004-06-13 22:00:00|6252.738091|6252.738091|6164.609295|6164.609295|6270.36385|6270.36385|6146.983535|6146.983535|1332646
1087250400000|2004-06-14 22:00:00|6155.796415|6155.796415|6257.144531|6257.144531|6270.36385|6270.36385|6116.138457|6116.138457|1898268
1087336800000|2004-06-15 22:00:00|6283.58317|6283.58317|6283.58317|6283.58317|6336.460447|6336.460447|6261.550971|6261.550971|1486753
1087423200000|2004-06-16 22:00:00|6279.17673|6279.17673|6310.021808|6310.021808|6354.086207|6354.086207|6270.36385|6270.36385|3446716
1087509600000|2004-06-17 22:00:00|6296.802489|6296.802489|6367.305526|6367.305526|6367.305526|6367.305526|6279.17673|6279.17673|3242641
1087768800000|2004-06-20 22:00:00|6380.524845|6380.524845|6340.866887|6340.866887|6384.931285|6384.931285|6318.834688|6318.834688|1405143
1087855200000|2004-06-21 22:00:00|6332.054007|6332.054007|6243.925211|6243.925211|6332.054007|6332.054007|6217.486572|6217.486572|3230896
1087941600000|2004-06-22 22:00:00|6301.208929|6301.208929|6301.208929|6301.208929|6323.241128|6323.241128|6265.95741|6265.95741|1798644
1088028000000|2004-06-23 22:00:00|6371.711966|6371.711966|6274.77029|6274.77029|6398.150605|6398.150605|6235.112332|6235.112332|2411080
1088114400000|2004-06-24 22:00:00|6265.95741|6265.95741|6239.518771|6239.518771|6292.396049|6292.396049|6230.705892|6230.705892|1538653
1088373600000|2004-06-27 22:00:00|6243.925211|6243.925211|6292.396049|6292.396049|6323.241128|6323.241128|6226.299452|6226.299452|1268190
1088460000000|2004-06-28 22:00:00|6239.518771|6239.518771|6243.925211|6243.925211|6252.738091|6252.738091|6182.235054|6182.235054|3602738
1088546400000|2004-06-29 22:00:00|6257.144531|6257.144531|6155.796415|6155.796415|6257.144531|6257.144531|6155.796415|6155.796415|2231826
1088632800000|2004-06-30 22:00:00|6195.454373|6195.454373|6089.699818|6089.699818|6226.299452|6226.299452|6080.886938|6080.886938|2326277
1088719200000|2004-07-01 22:00:00|6054.448299|6054.448299|6072.074059|6072.074059|6089.699818|6089.699818|6041.22898|6041.22898|2157785
1088978400000|2004-07-04 22:00:00|6080.886938|6080.886938|6098.512698|6098.512698|6120.544897|6120.544897|6072.074059|6072.074059|916854
1089064800000|2004-07-05 22:00:00|6085.293378|6085.293378|6023.603221|6023.603221|6116.138457|6116.138457|5992.758142|5992.758142|1799058
1089151200000|2004-07-06 22:00:00|6023.603221|6023.603221|6019.196781|6019.196781|6098.512698|6098.512698|5997.164582|5997.164582|1858611
1089237600000|2004-07-07 22:00:00|6001.571022|6001.571022|6019.196781|6019.196781|6032.4161|6032.4161|5935.474425|5935.474425|2096281
1089324000000|2004-07-08 22:00:00|5975.132383|5975.132383|6098.512698|6098.512698|6098.512698|6098.512698|5948.693744|5948.693744|1720762
1089583200000|2004-07-11 22:00:00|6067.667619|6067.667619|6041.22898|6041.22898|6133.764216|6133.764216|6028.009661|6028.009661|1372840
1089669600000|2004-07-12 22:00:00|6089.699818|6089.699818|6054.448299|6054.448299|6111.732017|6111.732017|6041.22898|6041.22898|2236137
1089756000000|2004-07-13 22:00:00|6014.790341|6014.790341|6014.790341|6014.790341|6036.82254|6036.82254|5957.506624|5957.506624|1906417
1089842400000|2004-07-14 22:00:00|5988.351702|5988.351702|5860.564948|5860.564948|5992.758142|5992.758142|5842.939189|5842.939189|2847370
1089928800000|2004-07-15 22:00:00|5878.190707|5878.190707|5825.313429|5825.313429|5895.816466|5895.816466|5807.68767|5807.68767|1549346
1090188000000|2004-07-18 22:00:00|5825.313429|5825.313429|5825.313429|5825.313429|5900.222906|5900.222906|5759.216832|5759.216832|2016797
1090274400000|2004-07-19 22:00:00|5829.719869|5829.719869|5860.564948|5860.564948|5895.816466|5895.816466|5754.810392|5754.810392|1531775
1090360800000|2004-07-20 22:00:00|5961.913063|5961.913063|5904.629346|5904.629346|5983.945262|5983.945262|5873.784267|5873.784267|1868885
1090447200000|2004-07-21 22:00:00|5856.158508|5856.158508|5763.623272|5763.623272|5856.158508|5856.158508|5750.403953|5750.403953|1953918
1090533600000|2004-07-22 22:00:00|5781.249031|5781.249031|5781.249031|5781.249031|5816.50055|5816.50055|5741.591073|5741.591073|2287825
1090792800000|2004-07-25 22:00:00|5803.28123|5803.28123|5741.591073|5741.591073|5856.158508|5856.158508|5741.591073|5741.591073|1871870
1090879200000|2004-07-26 22:00:00|5763.623272|5763.623272|5869.377827|5869.377827|5891.410026|5891.410026|5754.810392|5754.810392|1701289
1090965600000|2004-07-27 22:00:00|5922.255105|5922.255105|5873.784267|5873.784267|5966.319503|5966.319503|5869.377827|5869.377827|2020899
1091052000000|2004-07-28 22:00:00|5904.629346|5904.629346|5988.351702|5988.351702|5992.758142|5992.758142|5904.629346|5904.629346|1619238
1091138400000|2004-07-29 22:00:00|5983.945262|5983.945262|6010.383901|6010.383901|6058.854739|6058.854739|5939.880864|5939.880864|1931492
1091397600000|2004-08-01 22:00:00|5948.693744|5948.693744|5992.758142|5992.758142|6005.977462|6005.977462|5891.410026|5891.410026|2254878
1091484000000|2004-08-02 22:00:00|6032.4161|6032.4161|5979.538823|5979.538823|6050.04186|6050.04186|5948.693744|5948.693744|2222771
1091570400000|2004-08-03 22:00:00|5931.067985|5931.067985|5913.442226|5913.442226|5953.100184|5953.100184|5864.971388|5864.971388|2647695
1091656800000|2004-08-04 22:00:00|5944.287304|5944.287304|5988.351702|5988.351702|6041.22898|6041.22898|5944.287304|5944.287304|1621157
1091743200000|2004-08-05 22:00:00|5904.629346|5904.629346|5798.87479|5798.87479|5979.538823|5979.538823|5772.436152|5772.436152|2516503
1092002400000|2004-08-08 22:00:00|5803.28123|5803.28123|5781.249031|5781.249031|5825.313429|5825.313429|5710.745994|5710.745994|1856904
1092088800000|2004-08-09 22:00:00|5776.842591|5776.842591|5895.816466|5895.816466|5939.880864|5939.880864|5772.436152|5772.436152|2079551
1092175200000|2004-08-10 22:00:00|5922.255105|5922.255105|5873.784267|5873.784267|5944.287304|5944.287304|5807.68767|5807.68767|2032273
1092261600000|2004-08-11 22:00:00|5900.222906|5900.222906|5900.222906|5900.222906|5988.351702|5988.351702|5834.126309|5834.126309|2284605
1092348000000|2004-08-12 22:00:00|5847.345628|5847.345628|5895.816466|5895.816466|5939.880864|5939.880864|5820.906989|5820.906989|1517305
1092607200000|2004-08-15 22:00:00|5878.190707|5878.190707|5966.319503|5966.319503|6010.383901|6010.383901|5860.564948|5860.564948|2019495
1092693600000|2004-08-16 22:00:00|5979.538823|5979.538823|5992.758142|5992.758142|6050.04186|6050.04186|5926.661545|5926.661545|1993511
1092780000000|2004-08-17 22:00:00|5983.945262|5983.945262|6036.82254|6036.82254|6054.448299|6054.448299|5948.693744|5948.693744|1133011
1092866400000|2004-08-18 22:00:00|6063.261179|6063.261179|6050.04186|6050.04186|6107.325577|6107.325577|6023.603221|6023.603221|1612555
1092952800000|2004-08-19 22:00:00|6058.854739|6058.854739|6036.82254|6036.82254|6067.667619|6067.667619|5961.913063|5961.913063|898945
1093212000000|2004-08-22 22:00:00|6067.667619|6067.667619|6164.609295|6164.609295|6169.015735|6169.015735|6058.854739|6058.854739|1428079
1093298400000|2004-08-23 22:00:00|6169.015735|6169.015735|6160.202855|6160.202855|6199.860813|6199.860813|6129.357776|6129.357776|1174584
1093384800000|2004-08-24 22:00:00|6155.796415|6155.796415|6151.389975|6151.389975|6199.860813|6199.860813|6133.764216|6133.764216|1109837
1093471200000|2004-08-25 22:00:00|6213.080133|6213.080133|6213.080133|6213.080133|6217.486572|6217.486572|6182.235054|6182.235054|1119268
1093557600000|2004-08-26 22:00:00|6217.486572|6217.486572|6239.518771|6239.518771|6252.738091|6252.738091|6182.235054|6182.235054|1045829
1093816800000|2004-08-29 22:00:00|6243.925211|6243.925211|6226.299452|6226.299452|6257.144531|6257.144531|6217.486572|6217.486572|918481
1093903200000|2004-08-30 22:00:00|6199.860813|6199.860813|6186.641494|6186.641494|6243.925211|6243.925211|6151.389975|6151.389975|3038851
1093989600000|2004-08-31 22:00:00|6191.047934|6191.047934|6169.015735|6169.015735|6221.893012|6221.893012|6142.577096|6142.577096|2174889
1094076000000|2004-09-01 22:00:00|6173.422174|6173.422174|6204.267253|6204.267253|6221.893012|6221.893012|6133.764216|6133.764216|1263007
1094162400000|2004-09-02 22:00:00|6199.860813|6199.860813|6265.95741|6265.95741|6292.396049|6292.396049|6133.764216|6133.764216|1733031
1094421600000|2004-09-05 22:00:00|6279.17673|6279.17673|6287.989609|6287.989609|6318.834688|6318.834688|6261.550971|6261.550971|947230
1094508000000|2004-09-06 22:00:00|6305.615369|6305.615369|6310.021808|6310.021808|6318.834688|6318.834688|6279.17673|6279.17673|1222819
1094594400000|2004-09-07 22:00:00|6292.396049|6292.396049|6270.36385|6270.36385|6327.647568|6327.647568|6265.95741|6265.95741|1560655
1094680800000|2004-09-08 22:00:00|6257.144531|6257.144531|6213.080133|6213.080133|6257.144531|6257.144531|6186.641494|6186.641494|1669916
1094767200000|2004-09-09 22:00:00|6221.893012|6221.893012|6239.518771|6239.518771|6265.95741|6265.95741|6204.267253|6204.267253|1405433
1095026400000|2004-09-12 22:00:00|6248.331651|6248.331651|6327.647568|6327.647568|6327.647568|6327.647568|6248.331651|6248.331651|1490862
1095112800000|2004-09-13 22:00:00|6305.615369|6305.615369|6314.428248|6314.428248|6332.054007|6332.054007|6279.17673|6279.17673|1608270
1095199200000|2004-09-14 22:00:00|6318.834688|6318.834688|6336.460447|6336.460447|6354.086207|6354.086207|6310.021808|6310.021808|2224010
1095285600000|2004-09-15 22:00:00|6340.866887|6340.866887|6362.899086|6362.899086|6380.524845|6380.524845|6318.834688|6318.834688|1614299
1095372000000|2004-09-16 22:00:00|6362.899086|6362.899086|6437.808563|6437.808563|6481.872961|6481.872961|6336.460447|6336.460447|3802663
1095631200000|2004-09-19 22:00:00|6406.963484|6406.963484|6406.963484|6406.963484|6433.402123|6433.402123|6340.866887|6340.866887|1441508
1095717600000|2004-09-20 22:00:00|6406.963484|6406.963484|6477.466521|6477.466521|6499.49872|6499.49872|6389.337725|6389.337725|2387136
1095804000000|2004-09-21 22:00:00|6473.060081|6473.060081|6442.215003|6442.215003|6525.937359|6525.937359|6406.963484|6406.963484|2494098
1095890400000|2004-09-22 22:00:00|6402.557044|6402.557044|6332.054007|6332.054007|6424.589244|6424.589244|6265.95741|6265.95741|4223631
1095976800000|2004-09-23 22:00:00|6296.802489|6296.802489|6314.428248|6314.428248|6323.241128|6323.241128|6252.738091|6252.738091|1724338
1096236000000|2004-09-26 22:00:00|6327.647568|6327.647568|6283.58317|6283.58317|6327.647568|6327.647568|6243.925211|6243.925211|1246172
1096322400000|2004-09-27 22:00:00|6270.36385|6270.36385|6305.615369|6305.615369|6332.054007|6332.054007|6239.518771|6239.518771|1334159
1096408800000|2004-09-28 22:00:00|6314.428248|6314.428248|6362.899086|6362.899086|6424.589244|6424.589244|6314.428248|6314.428248|2138649
1096495200000|2004-09-29 22:00:00|6402.557044|6402.557044|6279.17673|6279.17673|6451.027882|6451.027882|6261.550971|6261.550971|3815076
1096581600000|2004-09-30 22:00:00|6301.208929|6301.208929|6442.215003|6442.215003|6468.653642|6468.653642|6301.208929|6301.208929|2356514
1096840800000|2004-10-03 22:00:00|6477.466521|6477.466521|6517.12448|6517.12448|6570.001757|6570.001757|6477.466521|6477.466521|2457132
1096927200000|2004-10-04 22:00:00|6517.12448|6517.12448|6530.343799|6530.343799|6574.408197|6574.408197|6490.685841|6490.685841|2079025
1097013600000|2004-10-05 22:00:00|6530.343799|6530.343799|6530.343799|6530.343799|6556.782438|6556.782438|6468.653642|6468.653642|1736516
1097100000000|2004-10-06 22:00:00|6530.343799|6530.343799|6473.060081|6473.060081|6565.595317|6565.595317|6446.621443|6446.621443|1754067
1097186400000|2004-10-07 22:00:00|6446.621443|6446.621443|6468.653642|6468.653642|6525.937359|6525.937359|6393.744165|6393.744165|2420742
1097445600000|2004-10-10 22:00:00|6459.840762|6459.840762|6437.808563|6437.808563|6464.247202|6464.247202|6393.744165|6393.744165|1554864
1097532000000|2004-10-11 22:00:00|6420.182804|6420.182804|6406.963484|6406.963484|6433.402123|6433.402123|6345.273327|6345.273327|1075905
1097618400000|2004-10-12 22:00:00|6428.995683|6428.995683|6393.744165|6393.744165|6499.49872|6499.49872|6384.931285|6384.931285|1458517
1097704800000|2004-10-13 22:00:00|6362.899086|6362.899086|6362.899086|6362.899086|6411.369924|6411.369924|6327.647568|6327.647568|1906069
1097791200000|2004-10-14 22:00:00|6323.241128|6323.241128|6349.679767|6349.679767|6367.305526|6367.305526|6265.95741|6265.95741|1315707
1098050400000|2004-10-17 22:00:00|6362.899086|6362.899086|6327.647568|6327.647568|6380.524845|6380.524845|6296.802489|6296.802489|1375026
1098136800000|2004-10-18 22:00:00|6367.305526|6367.305526|6398.150605|6398.150605|6499.49872|6499.49872|6367.305526|6367.305526|2887633
1098223200000|2004-10-19 22:00:00|6345.273327|6345.273327|6349.679767|6349.679767|6371.711966|6371.711966|6274.77029|6274.77029|2654039
1098309600000|2004-10-20 22:00:00|6420.182804|6420.182804|6415.776364|6415.776364|6437.808563|6437.808563|6301.208929|6301.208929|2395640
1098396000000|2004-10-21 22:00:00|6451.027882|6451.027882|6459.840762|6459.840762|6499.49872|6499.49872|6393.744165|6393.744165|1767525
1098655200000|2004-10-24 22:00:00|6354.086207|6354.086207|6274.77029|6274.77029|6371.711966|6371.711966|6261.550971|6261.550971|2431171
1098741600000|2004-10-25 22:00:00|6274.77029|6274.77029|6283.58317|6283.58317|6314.428248|6314.428248|6261.550971|6261.550971|1220394
1098828000000|2004-10-26 22:00:00|6327.647568|6327.647568|6367.305526|6367.305526|6406.963484|6406.963484|6296.802489|6296.802489|2240434
1098914400000|2004-10-27 22:00:00|6393.744165|6393.744165|6433.402123|6433.402123|6490.685841|6490.685841|6376.118406|6376.118406|1662557
1099000800000|2004-10-28 22:00:00|6437.808563|6437.808563|6406.963484|6406.963484|6477.466521|6477.466521|6402.557044|6402.557044|1693983
1099263600000|2004-10-31 23:00:00|6398.150605|6398.150605|6455.434322|6455.434322|6481.872961|6481.872961|6380.524845|6380.524845|1068455
1099350000000|2004-11-01 23:00:00|6455.434322|6455.434322|6477.466521|6477.466521|6495.09228|6495.09228|6428.995683|6428.995683|2167723
1099436400000|2004-11-02 23:00:00|6517.12448|6517.12448|6503.90516|6503.90516|6552.375998|6552.375998|6495.09228|6495.09228|2052307
1099522800000|2004-11-03 23:00:00|6459.840762|6459.840762|6464.247202|6464.247202|6495.09228|6495.09228|6411.369924|6411.369924|1767092
1099609200000|2004-11-04 23:00:00|6521.530919|6521.530919|6473.060081|6473.060081|6556.782438|6556.782438|6415.776364|6415.776364|2013339
1099868400000|2004-11-07 23:00:00|6468.653642|6468.653642|6512.71804|6512.71804|6525.937359|6525.937359|6451.027882|6451.027882|1629663
1099954800000|2004-11-08 23:00:00|6534.750239|6534.750239|6517.12448|6517.12448|6556.782438|6556.782438|6459.840762|6459.840762|2429965
1100041200000|2004-11-09 23:00:00|6552.375998|6552.375998|6556.782438|6556.782438|6596.440396|6596.440396|6525.937359|6525.937359|2964913
1100127600000|2004-11-10 23:00:00|6539.156679|6539.156679|6622.879035|6622.879035|6644.911234|6644.911234|6508.3116|6508.3116|2695436
1100214000000|2004-11-11 23:00:00|6640.504794|6640.504794|6609.659716|6609.659716|6653.724114|6653.724114|6592.033956|6592.033956|1922750
1100473200000|2004-11-14 23:00:00|6622.879035|6622.879035|6618.472595|6618.472595|6649.317674|6649.317674|6592.033956|6592.033956|1461502
1100559600000|2004-11-15 23:00:00|6631.691915|6631.691915|6578.814637|6578.814637|6636.098354|6636.098354|6530.343799|6530.343799|2876159
1100646000000|2004-11-16 23:00:00|6609.659716|6609.659716|6649.317674|6649.317674|6653.724114|6653.724114|6570.001757|6570.001757|2700490
1100732400000|2004-11-17 23:00:00|6627.285475|6627.285475|6614.066155|6614.066155|6658.130553|6658.130553|6583.221077|6583.221077|1948584
1100818800000|2004-11-18 23:00:00|6631.691915|6631.691915|6433.402123|6433.402123|6653.724114|6653.724114|6415.776364|6415.776364|6024306
1101078000000|2004-11-21 23:00:00|6411.369924|6411.369924|6433.402123|6433.402123|6446.621443|6446.621443|6393.744165|6393.744165|1926677
1101164400000|2004-11-22 23:00:00|6477.466521|6477.466521|6420.182804|6420.182804|6503.90516|6503.90516|6406.963484|6406.963484|1336643
1101250800000|2004-11-23 23:00:00|6490.685841|6490.685841|6433.402123|6433.402123|6490.685841|6490.685841|6398.150605|6398.150605|1639611
1101337200000|2004-11-24 23:00:00|6455.434322|6455.434322|6503.90516|6503.90516|6525.937359|6525.937359|6446.621443|6446.621443|1503450
1101423600000|2004-11-25 23:00:00|6481.872961|6481.872961|6490.685841|6490.685841|6512.71804|6512.71804|6455.434322|6455.434322|732657
1101682800000|2004-11-28 23:00:00|6495.09228|6495.09228|6451.027882|6451.027882|6587.627516|6587.627516|6446.621443|6446.621443|1758166
1101769200000|2004-11-29 23:00:00|6459.840762|6459.840762|6402.557044|6402.557044|6468.653642|6468.653642|6354.086207|6354.086207|2292492
1101855600000|2004-11-30 23:00:00|6402.557044|6402.557044|6499.49872|6499.49872|6534.750239|6534.750239|6380.524845|6380.524845|1975808
1101942000000|2004-12-01 23:00:00|6561.188878|6561.188878|6565.595317|6565.595317|6605.253276|6605.253276|6530.343799|6530.343799|2379614
1102028400000|2004-12-02 23:00:00|6574.408197|6574.408197|6525.937359|6525.937359|6614.066155|6614.066155|6481.872961|6481.872961|2171065
1102287600000|2004-12-05 23:00:00|6486.279401|6486.279401|6481.872961|6481.872961|6517.12448|6517.12448|6468.653642|6468.653642|971202
1102374000000|2004-12-06 23:00:00|6495.09228|6495.09228|6517.12448|6517.12448|6565.595317|6565.595317|6459.840762|6459.840762|1534835
1102460400000|2004-12-07 23:00:00|6468.653642|6468.653642|6512.71804|6512.71804|6556.782438|6556.782438|6437.808563|6437.808563|1611687
1102546800000|2004-12-08 23:00:00|6481.872961|6481.872961|6464.247202|6464.247202|6543.563118|6543.563118|6415.776364|6415.776364|2180325
1102633200000|2004-12-09 23:00:00|6508.3116|6508.3116|6517.12448|6517.12448|6530.343799|6530.343799|6481.872961|6481.872961|1431481
1102892400000|2004-12-12 23:00:00|6547.969558|6547.969558|6587.627516|6587.627516|6631.691915|6631.691915|6530.343799|6530.343799|2361484
1102978800000|2004-12-13 23:00:00|6631.691915|6631.691915|6627.285475|6627.285475|6640.504794|6640.504794|6587.627516|6587.627516|2279892
1103065200000|2004-12-14 23:00:00|6644.911234|6644.911234|6543.563118|6543.563118|6644.911234|6644.911234|6539.156679|6539.156679|2283917
1103151600000|2004-12-15 23:00:00|6543.563118|6543.563118|6578.814637|6578.814637|6596.440396|6596.440396|6543.563118|6543.563118|1753418
1103238000000|2004-12-16 23:00:00|6578.814637|6578.814637|6451.027882|6451.027882|6596.440396|6596.440396|6442.215003|6442.215003|3005368
1103497200000|2004-12-19 23:00:00|6455.434322|6455.434322|6521.530919|6521.530919|6539.156679|6539.156679|6451.027882|6451.027882|1516427
1103583600000|2004-12-20 23:00:00|6512.71804|6512.71804|6490.685841|6490.685841|6525.937359|6525.937359|6477.466521|6477.466521|1223021
1103670000000|2004-12-21 23:00:00|6543.563118|6543.563118|6534.750239|6534.750239|6570.001757|6570.001757|6517.12448|6517.12448|1661757
1103756400000|2004-12-22 23:00:00|6534.750239|6534.750239|6583.221077|6583.221077|6587.627516|6587.627516|6521.530919|6521.530919|1407219
1103842800000|2004-12-23 23:00:00|6578.814637|6578.814637|6583.221077|6583.221077|6583.221077|6583.221077|6552.375998|6552.375998|172639
1104102000000|2004-12-26 23:00:00|6565.595317|6565.595317|6565.595317|6565.595317|6592.033956|6592.033956|6565.595317|6565.595317|737315
1104188400000|2004-12-27 23:00:00|6570.001757|6570.001757|6574.408197|6574.408197|6583.221077|6583.221077|6539.156679|6539.156679|418192
1104274800000|2004-12-28 23:00:00|6592.033956|6592.033956|6583.221077|6583.221077|6600.846836|6600.846836|6561.188878|6561.188878|575722
1104361200000|2004-12-29 23:00:00|6592.033956|6592.033956|6561.188878|6561.188878|6596.440396|6596.440396|6552.375998|6552.375998|343177
1104447600000|2004-12-30 23:00:00|6552.375998|6552.375998|6561.188878|6561.188878|6561.188878|6561.188878|6512.71804|6512.71804|518015
1104706800000|2005-01-02 23:00:00|6574.408197|6574.408197|6583.221077|6583.221077|6666.943433|6666.943433|6543.563118|6543.563118|1356031
1104793200000|2005-01-03 23:00:00|6565.595317|6565.595317|6658.130553|6658.130553|6666.943433|6666.943433|6547.969558|6547.969558|1791408
1104879600000|2005-01-04 23:00:00|6609.659716|6609.659716|6592.033956|6592.033956|6671.349873|6671.349873|6592.033956|6592.033956|1631539
1104966000000|2005-01-05 23:00:00|6592.033956|6592.033956|6715.414271|6715.414271|6728.63359|6728.63359|6578.814637|6578.814637|2599977
1105052400000|2005-01-06 23:00:00|6733.04003|6733.04003|6869.639664|6869.639664|6926.923382|6926.923382|6715.414271|6715.414271|4419436
1105311600000|2005-01-09 23:00:00|6882.858984|6882.858984|6843.201025|6843.201025|6904.891183|6904.891183|6829.981706|6829.981706|1613819
1105398000000|2005-01-10 23:00:00|6829.981706|6829.981706|6772.697989|6772.697989|6852.013905|6852.013905|6737.44647|6737.44647|2320226
1105484400000|2005-01-11 23:00:00|6755.072229|6755.072229|6719.820711|6719.820711|6768.291549|6768.291549|6666.943433|6666.943433|1608970
1105570800000|2005-01-12 23:00:00|6759.478669|6759.478669|6715.414271|6715.414271|6759.478669|6759.478669|6693.382072|6693.382072|1564569
1105657200000|2005-01-13 23:00:00|6693.382072|6693.382072|6794.730188|6794.730188|6829.981706|6829.981706|6684.569192|6684.569192|1731761
1105916400000|2005-01-16 23:00:00|6816.762387|6816.762387|6860.826785|6860.826785|6887.265424|6887.265424|6794.730188|6794.730188|1173934
1106002800000|2005-01-17 23:00:00|6834.388146|6834.388146|6825.575266|6825.575266|6847.607465|6847.607465|6755.072229|6755.072229|2160116
1106089200000|2005-01-18 23:00:00|6847.607465|6847.607465|6816.762387|6816.762387|6874.046104|6874.046104|6799.136627|6799.136627|1503433
1106175600000|2005-01-19 23:00:00|6785.917308|6785.917308|6741.85291|6741.85291|6785.917308|6785.917308|6728.63359|6728.63359|1491287
1106262000000|2005-01-20 23:00:00|6697.788512|6697.788512|6750.665789|6750.665789|6777.104428|6777.104428|6697.788512|6697.788512|1204024
1106521200000|2005-01-23 23:00:00|6719.820711|6719.820711|6733.04003|6733.04003|6746.25935|6746.25935|6680.162753|6680.162753|1467129
1106607600000|2005-01-24 23:00:00|6737.44647|6737.44647|6785.917308|6785.917308|6803.543067|6803.543067|6724.227151|6724.227151|1176100
1106694000000|2005-01-25 23:00:00|6768.291549|6768.291549|6719.820711|6719.820711|6785.917308|6785.917308|6706.601391|6706.601391|1273103
1106780400000|2005-01-26 23:00:00|6741.85291|6741.85291|6741.85291|6741.85291|6746.25935|6746.25935|6662.536993|6662.536993|1615490
1106866800000|2005-01-27 23:00:00|6763.885109|6763.885109|6658.130553|6658.130553|6763.885109|6763.885109|6640.504794|6640.504794|1244649
1107126000000|2005-01-30 23:00:00|6697.788512|6697.788512|6733.04003|6733.04003|6755.072229|6755.072229|6680.162753|6680.162753|1351596
1107212400000|2005-01-31 23:00:00|6759.478669|6759.478669|6755.072229|6755.072229|6772.697989|6772.697989|6715.414271|6715.414271|1583294
1107298800000|2005-02-01 23:00:00|6759.478669|6759.478669|6821.168826|6821.168826|6825.575266|6825.575266|6759.478669|6759.478669|1727251
1107385200000|2005-02-02 23:00:00|6816.762387|6816.762387|6741.85291|6741.85291|6847.607465|6847.607465|6719.820711|6719.820711|2241444
1107471600000|2005-02-03 23:00:00|6737.44647|6737.44647|6812.355947|6812.355947|6812.355947|6812.355947|6715.414271|6715.414271|2010922
1107730800000|2005-02-06 23:00:00|6829.981706|6829.981706|6834.388146|6834.388146|6834.388146|6834.388146|6785.917308|6785.917308|1698973
1107817200000|2005-02-07 23:00:00|6816.762387|6816.762387|6816.762387|6816.762387|6852.013905|6852.013905|6790.323748|6790.323748|1344796
1107903600000|2005-02-08 23:00:00|6838.794586|6838.794586|6777.104428|6777.104428|6838.794586|6838.794586|6741.85291|6741.85291|1489425
1107990000000|2005-02-09 23:00:00|6926.923382|6926.923382|7023.865058|7023.865058|7063.523016|7063.523016|6896.078303|6896.078303|5545318
1108076400000|2005-02-10 23:00:00|7067.929456|7067.929456|7191.309771|7191.309771|7191.309771|7191.309771|7054.710136|7054.710136|3491473
1108335600000|2005-02-13 23:00:00|7173.684011|7173.684011|7111.993854|7111.993854|7208.93553|7208.93553|7089.961655|7089.961655|1856354
1108422000000|2005-02-14 23:00:00|7120.806734|7120.806734|7156.058252|7156.058252|7156.058252|7156.058252|7041.490817|7041.490817|1711590
1108508400000|2005-02-15 23:00:00|7142.838933|7142.838933|7094.368095|7094.368095|7147.245372|7147.245372|7032.677937|7032.677937|2077359
1108594800000|2005-02-16 23:00:00|7081.148775|7081.148775|7063.523016|7063.523016|7125.213173|7125.213173|7050.303697|7050.303697|1440424
1108681200000|2005-02-17 23:00:00|7059.116576|7059.116576|7107.587414|7107.587414|7138.432493|7138.432493|7041.490817|7041.490817|1951970
1108940400000|2005-02-20 23:00:00|7098.774534|7098.774534|7006.239298|7006.239298|7120.806734|7120.806734|6988.613539|6988.613539|1374166
1109026800000|2005-02-21 23:00:00|7001.832859|7001.832859|7023.865058|7023.865058|7032.677937|7032.677937|6944.549141|6944.549141|1583881
1109113200000|2005-02-22 23:00:00|6979.80066|6979.80066|6979.80066|6979.80066|6988.613539|6988.613539|6896.078303|6896.078303|2439372
1109199600000|2005-02-23 23:00:00|6970.98778|6970.98778|6957.768461|6957.768461|6979.80066|6979.80066|6935.736262|6935.736262|1096040
1109286000000|2005-02-24 23:00:00|6962.1749|6962.1749|7041.490817|7041.490817|7059.116576|7059.116576|6962.1749|6962.1749|1825736
1109545200000|2005-02-27 23:00:00|7103.180974|7103.180974|7032.677937|7032.677937|7103.180974|7103.180974|7032.677937|7032.677937|2091174
1109631600000|2005-02-28 23:00:00|7032.677937|7032.677937|7067.929456|7067.929456|7111.993854|7111.993854|7006.239298|7006.239298|1885283
1109718000000|2005-03-01 23:00:00|7059.116576|7059.116576|7006.239298|7006.239298|7076.742335|7076.742335|6957.768461|6957.768461|2417757
1109804400000|2005-03-02 23:00:00|6988.613539|6988.613539|6979.80066|6979.80066|7019.458618|7019.458618|6926.923382|6926.923382|1884864
1109890800000|2005-03-03 23:00:00|6984.207099|6984.207099|7010.645738|7010.645738|7015.052178|7015.052178|6948.955581|6948.955581|2470038
1110150000000|2005-03-06 23:00:00|7015.052178|7015.052178|7023.865058|7023.865058|7045.897257|7045.897257|6988.613539|6988.613539|1274042
1110236400000|2005-03-07 23:00:00|6997.426419|6997.426419|7001.832859|7001.832859|7037.084377|7037.084377|6988.613539|6988.613539|1698692
1110322800000|2005-03-08 23:00:00|7028.271498|7028.271498|6940.142701|6940.142701|7054.710136|7054.710136|6926.923382|6926.923382|2262723
1110409200000|2005-03-09 23:00:00|6918.110502|6918.110502|6975.39422|6975.39422|7019.458618|7019.458618|6900.484743|6900.484743|2003330
1110495600000|2005-03-10 23:00:00|7028.271498|7028.271498|7050.303697|7050.303697|7076.742335|7076.742335|7019.458618|7019.458618|2166020
1110754800000|2005-03-13 23:00:00|7045.897257|7045.897257|7050.303697|7050.303697|7067.929456|7067.929456|7023.865058|7023.865058|1591555
1110841200000|2005-03-14 23:00:00|7072.335896|7072.335896|7111.993854|7111.993854|7147.245372|7147.245372|7072.335896|7072.335896|2181578
1110927600000|2005-03-15 23:00:00|7081.148775|7081.148775|6979.80066|6979.80066|7125.213173|7125.213173|6975.39422|6975.39422|3578824
1111014000000|2005-03-16 23:00:00|6988.613539|6988.613539|7019.458618|7019.458618|7023.865058|7023.865058|6909.297623|6909.297623|2193757
1111100400000|2005-03-17 23:00:00|7010.645738|7010.645738|7045.897257|7045.897257|7059.116576|7059.116576|7001.832859|7001.832859|2435092
1111359600000|2005-03-20 23:00:00|7010.645738|7010.645738|7010.645738|7010.645738|7050.303697|7050.303697|6988.613539|6988.613539|1747317
1111446000000|2005-03-21 23:00:00|7001.832859|7001.832859|7010.645738|7010.645738|7023.865058|7023.865058|6926.923382|6926.923382|1993711
1111532400000|2005-03-22 23:00:00|6966.58134|6966.58134|7023.865058|7023.865058|7032.677937|7032.677937|6935.736262|6935.736262|1806176
1111618800000|2005-03-23 23:00:00|7032.677937|7032.677937|7076.742335|7076.742335|7125.213173|7125.213173|7010.645738|7010.645738|2008253
1112047200000|2005-03-28 22:00:00|7050.303697|7050.303697|7072.335896|7072.335896|7094.368095|7094.368095|7015.052178|7015.052178|2101265
1112133600000|2005-03-29 22:00:00|7032.677937|7032.677937|7050.303697|7050.303697|7072.335896|7072.335896|7006.239298|7006.239298|1902711
1112220000000|2005-03-30 22:00:00|7063.523016|7063.523016|7063.523016|7063.523016|7120.806734|7120.806734|7063.523016|7063.523016|2165739
1112306400000|2005-03-31 22:00:00|7045.897257|7045.897257|7045.897257|7045.897257|7089.961655|7089.961655|7006.239298|7006.239298|1572294
1112565600000|2005-04-03 22:00:00|6988.613539|6988.613539|6993.019979|6993.019979|7028.271498|7028.271498|6948.955581|6948.955581|1870038
1112652000000|2005-04-04 22:00:00|7037.084377|7037.084377|7032.677937|7032.677937|7072.335896|7072.335896|7023.865058|7023.865058|1241128
1112738400000|2005-04-05 22:00:00|7054.710136|7054.710136|7067.929456|7067.929456|7098.774534|7098.774534|7041.490817|7041.490817|1713287
1112824800000|2005-04-06 22:00:00|7072.335896|7072.335896|7103.180974|7103.180974|7134.026053|7134.026053|7063.523016|7063.523016|1826852
1112911200000|2005-04-07 22:00:00|7107.587414|7107.587414|7107.587414|7107.587414|7164.871132|7164.871132|7085.555215|7085.555215|1420881
1113170400000|2005-04-10 22:00:00|7072.335896|7072.335896|7164.871132|7164.871132|7191.309771|7191.309771|7072.335896|7072.335896|4980485
1113256800000|2005-04-11 22:00:00|7160.464692|7160.464692|7156.058252|7156.058252|7182.496891|7182.496891|7125.213173|7125.213173|3984180
1113343200000|2005-04-12 22:00:00|7208.93553|7208.93553|7222.154849|7222.154849|7257.406368|7257.406368|7200.12265|7200.12265|2420840
1113429600000|2005-04-13 22:00:00|7169.277571|7169.277571|7173.684011|7173.684011|7230.967729|7230.967729|7147.245372|7147.245372|2131027
1113516000000|2005-04-14 22:00:00|7111.993854|7111.993854|7019.458618|7019.458618|7125.213173|7125.213173|7019.458618|7019.458618|3181697
1113775200000|2005-04-17 22:00:00|6940.142701|6940.142701|6896.078303|6896.078303|6957.768461|6957.768461|6852.013905|6852.013905|3390122
1113861600000|2005-04-18 22:00:00|6913.704062|6913.704062|6953.362021|6953.362021|6993.019979|6993.019979|6909.297623|6909.297623|2325721
1113948000000|2005-04-19 22:00:00|6979.80066|6979.80066|6882.858984|6882.858984|6997.426419|6997.426419|6874.046104|6874.046104|2221138
1114034400000|2005-04-20 22:00:00|6860.826785|6860.826785|6838.794586|6838.794586|6931.329822|6931.329822|6821.168826|6821.168826|2026935
1114120800000|2005-04-21 22:00:00|6878.452544|6878.452544|6926.923382|6926.923382|6962.1749|6962.1749|6878.452544|6878.452544|1598984
1114380000000|2005-04-24 22:00:00|6896.078303|6896.078303|6918.110502|6918.110502|6962.1749|6962.1749|6896.078303|6896.078303|1736193
1114466400000|2005-04-25 22:00:00|6896.078303|6896.078303|6909.297623|6909.297623|6926.923382|6926.923382|6878.452544|6878.452544|1903055
1114552800000|2005-04-26 22:00:00|6874.046104|6874.046104|6803.543067|6803.543067|6918.110502|6918.110502|6763.885109|6763.885109|2249798
1114639200000|2005-04-27 22:00:00|6816.762387|6816.762387|6812.355947|6812.355947|6882.858984|6882.858984|6768.291549|6768.291549|2329842
1114725600000|2005-04-28 22:00:00|6741.85291|6741.85291|6777.104428|6777.104428|6834.388146|6834.388146|6733.04003|6733.04003|1861152
1114984800000|2005-05-01 22:00:00|6838.794586|6838.794586|6887.265424|6887.265424|6918.110502|6918.110502|6799.136627|6799.136627|1449662
1115071200000|2005-05-02 22:00:00|6913.704062|6913.704062|6922.516942|6922.516942|6931.329822|6931.329822|6852.013905|6852.013905|1434068
1115157600000|2005-05-03 22:00:00|6926.923382|6926.923382|6948.955581|6948.955581|6948.955581|6948.955581|6825.575266|6825.575266|2081546
1115244000000|2005-05-04 22:00:00|6957.768461|6957.768461|6997.426419|6997.426419|7015.052178|7015.052178|6922.516942|6922.516942|1291214
1115330400000|2005-05-05 22:00:00|7001.832859|7001.832859|6997.426419|6997.426419|7041.490817|7041.490817|6970.98778|6970.98778|1519710
1115589600000|2005-05-08 22:00:00|7010.645738|7010.645738|6970.98778|6970.98778|7010.645738|7010.645738|6948.955581|6948.955581|1322354
1115676000000|2005-05-09 22:00:00|6962.1749|6962.1749|6878.452544|6878.452544|7019.458618|7019.458618|6847.607465|6847.607465|1982853
1115762400000|2005-05-10 22:00:00|6838.794586|6838.794586|6746.25935|6746.25935|6891.671863|6891.671863|6724.227151|6724.227151|3848491
1115848800000|2005-05-11 22:00:00|6852.013905|6852.013905|6865.233225|6865.233225|6940.142701|6940.142701|6834.388146|6834.388146|3517738
1115935200000|2005-05-12 22:00:00|6829.981706|6829.981706|6882.858984|6882.858984|6882.858984|6882.858984|6803.543067|6803.543067|1424773
1116194400000|2005-05-15 22:00:00|6838.794586|6838.794586|6843.201025|6843.201025|6878.452544|6878.452544|6816.762387|6816.762387|1113477
1116280800000|2005-05-16 22:00:00|6874.046104|6874.046104|6838.794586|6838.794586|6874.046104|6874.046104|6799.136627|6799.136627|1342021
1116367200000|2005-05-17 22:00:00|6882.858984|6882.858984|6948.955581|6948.955581|6966.58134|6966.58134|6865.233225|6865.233225|2218925
1116453600000|2005-05-18 22:00:00|6953.362021|6953.362021|7010.645738|7010.645738|7032.677937|7032.677937|6953.362021|6953.362021|1268762
1116540000000|2005-05-19 22:00:00|7006.239298|7006.239298|6997.426419|6997.426419|7032.677937|7032.677937|6975.39422|6975.39422|1559726
1116799200000|2005-05-22 22:00:00|7032.677937|7032.677937|7120.806734|7120.806734|7173.684011|7173.684011|7019.458618|7019.458618|2793160
1116885600000|2005-05-23 22:00:00|7125.213173|7125.213173|7129.619613|7129.619613|7147.245372|7147.245372|7089.961655|7089.961655|2466509
1116972000000|2005-05-24 22:00:00|7230.967729|7230.967729|7164.871132|7164.871132|7266.219247|7266.219247|7134.026053|7134.026053|4576222
1117058400000|2005-05-25 22:00:00|7156.058252|7156.058252|7319.096525|7319.096525|7336.722284|7336.722284|7156.058252|7156.058252|6660354
1117144800000|2005-05-26 22:00:00|7314.690085|7314.690085|7349.941604|7349.941604|7349.941604|7349.941604|7270.625687|7270.625687|1928049
1117404000000|2005-05-29 22:00:00|7028.271498|7028.271498|7085.555215|7085.555215|7103.180974|7103.180974|6970.98778|6970.98778|1883658
1117490400000|2005-05-30 22:00:00|7076.742335|7076.742335|7037.084377|7037.084377|7129.619613|7129.619613|7023.865058|7023.865058|2241391
1117576800000|2005-05-31 22:00:00|7050.303697|7050.303697|7160.464692|7160.464692|7160.464692|7160.464692|7037.084377|7037.084377|1931327
1117663200000|2005-06-01 22:00:00|7107.587414|7107.587414|7191.309771|7191.309771|7230.967729|7230.967729|7107.587414|7107.587414|2371325
1117749600000|2005-06-02 22:00:00|7182.496891|7182.496891|7156.058252|7156.058252|7257.406368|7257.406368|7116.400294|7116.400294|1566728
1118008800000|2005-06-05 22:00:00|7138.432493|7138.432493|7138.432493|7138.432493|7186.903331|7186.903331|7116.400294|7116.400294|1376282
1118095200000|2005-06-06 22:00:00|7173.684011|7173.684011|7297.064326|7297.064326|7297.064326|7297.064326|7147.245372|7147.245372|2627260
1118181600000|2005-06-07 22:00:00|7275.032127|7275.032127|7239.780608|7239.780608|7297.064326|7297.064326|7226.561289|7226.561289|1936612
1118268000000|2005-06-08 22:00:00|7213.34197|7213.34197|7248.593488|7248.593488|7275.032127|7275.032127|7200.12265|7200.12265|1705214
1118354400000|2005-06-09 22:00:00|7279.438567|7279.438567|7292.657886|7292.657886|7310.283645|7310.283645|7257.406368|7257.406368|1157689
1118613600000|2005-06-12 22:00:00|7305.877206|7305.877206|7323.502965|7323.502965|7323.502965|7323.502965|7261.812807|7261.812807|1335077
1118700000000|2005-06-13 22:00:00|7301.470766|7301.470766|7314.690085|7314.690085|7327.909405|7327.909405|7283.845007|7283.845007|1410417
1118786400000|2005-06-14 22:00:00|7314.690085|7314.690085|7349.941604|7349.941604|7398.412442|7398.412442|7314.690085|7314.690085|2083457
1118872800000|2005-06-15 22:00:00|7394.006002|7394.006002|7371.973803|7371.973803|7398.412442|7398.412442|7319.096525|7319.096525|1764281
1118959200000|2005-06-16 22:00:00|7394.006002|7394.006002|7438.0704|7438.0704|7482.134798|7482.134798|7367.567363|7367.567363|2863851
1119218400000|2005-06-19 22:00:00|7385.193122|7385.193122|7336.722284|7336.722284|7420.444641|7420.444641|7305.877206|7305.877206|2221352
1119304800000|2005-06-20 22:00:00|7341.128724|7341.128724|7389.599562|7389.599562|7402.818881|7402.818881|7332.315844|7332.315844|1403461
1119391200000|2005-06-21 22:00:00|7389.599562|7389.599562|7429.25752|7429.25752|7477.728358|7477.728358|7389.599562|7389.599562|1956207
1119477600000|2005-06-22 22:00:00|7451.289719|7451.289719|7446.88328|7446.88328|7460.102599|7460.102599|7407.225321|7407.225321|983713
1119564000000|2005-06-23 22:00:00|7385.193122|7385.193122|7354.348043|7354.348043|7398.412442|7398.412442|7323.502965|7323.502965|1455546
1119823200000|2005-06-26 22:00:00|7323.502965|7323.502965|7230.967729|7230.967729|7327.909405|7327.909405|7204.52909|7204.52909|2221902
1119909600000|2005-06-27 22:00:00|7244.187048|7244.187048|7319.096525|7319.096525|7341.128724|7341.128724|7226.561289|7226.561289|1730907
1119996000000|2005-06-28 22:00:00|7371.973803|7371.973803|7389.599562|7389.599562|7429.25752|7429.25752|7327.909405|7327.909405|1499801
1120082400000|2005-06-29 22:00:00|7367.567363|7367.567363|7416.038201|7416.038201|7442.47684|7442.47684|7332.315844|7332.315844|1409234
1120168800000|2005-06-30 22:00:00|7433.66396|7433.66396|7490.947678|7490.947678|7490.947678|7490.947678|7385.193122|7385.193122|1569357
1120428000000|2005-07-03 22:00:00|7482.134798|7482.134798|7455.696159|7455.696159|7490.947678|7490.947678|7424.85108|7424.85108|965438
1120514400000|2005-07-04 22:00:00|7451.289719|7451.289719|7473.321918|7473.321918|7473.321918|7473.321918|7402.818881|7402.818881|1172087
1120600800000|2005-07-05 22:00:00|7482.134798|7482.134798|7438.0704|7438.0704|7490.947678|7490.947678|7420.444641|7420.444641|1427750
1120687200000|2005-07-06 22:00:00|7416.038201|7416.038201|7323.502965|7323.502965|7420.444641|7420.444641|7059.116576|7059.116576|10069783
1120773600000|2005-07-07 22:00:00|7411.631761|7411.631761|7433.66396|7433.66396|7433.66396|7433.66396|7349.941604|7349.941604|1807311
1121032800000|2005-07-10 22:00:00|7482.134798|7482.134798|7570.263594|7570.263594|7592.295793|7592.295793|7468.915479|7468.915479|2379975
1121119200000|2005-07-11 22:00:00|7543.824955|7543.824955|7565.857154|7565.857154|7592.295793|7592.295793|7512.979877|7512.979877|1313375
1121205600000|2005-07-12 22:00:00|7574.670034|7574.670034|7623.140872|7623.140872|7627.547312|7627.547312|7552.637835|7552.637835|1848750
1121292000000|2005-07-13 22:00:00|7645.173071|7645.173071|7684.831029|7684.831029|7733.301867|7733.301867|7609.921552|7609.921552|1469249
1121378400000|2005-07-14 22:00:00|7684.831029|7684.831029|7698.050349|7698.050349|7755.334066|7755.334066|7658.39239|7658.39239|1525302
1121637600000|2005-07-17 22:00:00|7711.269668|7711.269668|7702.456789|7702.456789|7746.521187|7746.521187|7684.831029|7684.831029|1501622
1121724000000|2005-07-18 22:00:00|7733.301867|7733.301867|7856.682182|7856.682182|7856.682182|7856.682182|7715.676108|7715.676108|3034601
1121810400000|2005-07-19 22:00:00|7856.682182|7856.682182|7856.682182|7856.682182|7905.15302|7905.15302|7821.430663|7821.430663|1912664
1121896800000|2005-07-20 22:00:00|7887.527261|7887.527261|8041.752654|8041.752654|8081.410612|8081.410612|7887.527261|7887.527261|4354321
1121983200000|2005-07-21 22:00:00|8050.565534|8050.565534|7962.436737|7962.436737|8077.004172|8077.004172|7935.998098|7935.998098|1805654
1122242400000|2005-07-24 22:00:00|7997.688256|7997.688256|7958.030298|7958.030298|8019.720455|8019.720455|7958.030298|7958.030298|1356228
1122328800000|2005-07-25 22:00:00|7971.249617|7971.249617|7962.436737|7962.436737|8015.314015|8015.314015|7940.404538|7940.404538|960548
1122415200000|2005-07-26 22:00:00|7988.875376|7988.875376|7966.843177|7966.843177|8028.533334|8028.533334|7949.217418|7949.217418|1107757
1122501600000|2005-07-27 22:00:00|8002.094696|8002.094696|7997.688256|7997.688256|8028.533334|8028.533334|7962.436737|7962.436737|1516702
1122588000000|2005-07-28 22:00:00|7980.062497|7980.062497|7953.623858|7953.623858|8037.346214|8037.346214|7905.15302|7905.15302|1768322
1122847200000|2005-07-31 22:00:00|7966.843177|7966.843177|8024.126895|8024.126895|8077.004172|8077.004172|7944.810978|7944.810978|1820812
1122933600000|2005-08-01 22:00:00|7980.062497|7980.062497|8107.849251|8107.849251|8138.69433|8138.69433|7975.656057|7975.656057|2157645
1123020000000|2005-08-02 22:00:00|8081.410612|8081.410612|8037.346214|8037.346214|8138.69433|8138.69433|8019.720455|8019.720455|1846362
1123106400000|2005-08-03 22:00:00|7984.468936|7984.468936|7843.462862|7843.462862|8006.501135|8006.501135|7737.708307|7737.708307|5745683
1123192800000|2005-08-04 22:00:00|7777.366265|7777.366265|7772.959825|7772.959825|7887.527261|7887.527261|7768.553386|7768.553386|2354485
1123452000000|2005-08-07 22:00:00|7808.211344|7808.211344|7799.398464|7799.398464|7852.275742|7852.275742|7786.179145|7786.179145|1263547
1123538400000|2005-08-08 22:00:00|7799.398464|7799.398464|7887.527261|7887.527261|7900.74658|7900.74658|7790.585585|7790.585585|1688414
1123624800000|2005-08-09 22:00:00|7913.965899|7913.965899|7962.436737|7962.436737|7962.436737|7962.436737|7896.34014|7896.34014|1592574
1123711200000|2005-08-10 22:00:00|7913.965899|7913.965899|7940.404538|7940.404538|7953.623858|7953.623858|7878.714381|7878.714381|1413038
1123797600000|2005-08-11 22:00:00|7909.55946|7909.55946|7843.462862|7843.462862|7931.591659|7931.591659|7830.243543|7830.243543|1200237
1124056800000|2005-08-14 22:00:00|7834.649983|7834.649983|7834.649983|7834.649983|7883.120821|7883.120821|7812.617784|7812.617784|559373
1124143200000|2005-08-15 22:00:00|7874.307941|7874.307941|7834.649983|7834.649983|7883.120821|7883.120821|7790.585585|7790.585585|1295367
1124229600000|2005-08-16 22:00:00|7830.243543|7830.243543|7794.992025|7794.992025|7834.649983|7834.649983|7755.334066|7755.334066|1384688
1124316000000|2005-08-17 22:00:00|7781.772705|7781.772705|7737.708307|7737.708307|7812.617784|7812.617784|7720.082548|7720.082548|1266877
1124402400000|2005-08-18 22:00:00|7768.553386|7768.553386|7834.649983|7834.649983|7852.275742|7852.275742|7724.488988|7724.488988|1476212
1124661600000|2005-08-21 22:00:00|7852.275742|7852.275742|7843.462862|7843.462862|7869.901501|7869.901501|7830.243543|7830.243543|617428
1124748000000|2005-08-22 22:00:00|7843.462862|7843.462862|7742.114747|7742.114747|7843.462862|7843.462862|7733.301867|7733.301867|1436545
1124834400000|2005-08-23 22:00:00|7742.114747|7742.114747|7711.269668|7711.269668|7746.521187|7746.521187|7653.985951|7653.985951|1632425
1124920800000|2005-08-24 22:00:00|7653.985951|7653.985951|7587.889353|7587.889353|7653.985951|7653.985951|7552.637835|7552.637835|2973126
1125007200000|2005-08-25 22:00:00|7587.889353|7587.889353|7499.760557|7499.760557|7631.953752|7631.953752|7495.354117|7495.354117|1987913
1125266400000|2005-08-28 22:00:00|7473.321918|7473.321918|7614.327992|7614.327992|7614.327992|7614.327992|7416.038201|7416.038201|1996860
1125352800000|2005-08-29 22:00:00|7658.39239|7658.39239|7623.140872|7623.140872|7698.050349|7698.050349|7614.327992|7614.327992|2270821
1125439200000|2005-08-30 22:00:00|7640.766631|7640.766631|7715.676108|7715.676108|7728.895427|7728.895427|7623.140872|7623.140872|2082729
1125525600000|2005-08-31 22:00:00|7755.334066|7755.334066|7689.237469|7689.237469|7768.553386|7768.553386|7649.579511|7649.579511|1724208
1125612000000|2005-09-01 22:00:00|7684.831029|7684.831029|7715.676108|7715.676108|7724.488988|7724.488988|7640.766631|7640.766631|1757371
1125871200000|2005-09-04 22:00:00|7724.488988|7724.488988|7825.837103|7825.837103|7856.682182|7856.682182|7724.488988|7724.488988|1855983
1125957600000|2005-09-05 22:00:00|7874.307941|7874.307941|7997.688256|7997.688256|8015.314015|8015.314015|7865.495061|7865.495061|2834605
1126044000000|2005-09-06 22:00:00|8019.720455|8019.720455|7993.281816|7993.281816|8094.629932|8094.629932|7988.875376|7988.875376|3063814
1126130400000|2005-09-07 22:00:00|7988.875376|7988.875376|8028.533334|8028.533334|8081.410612|8081.410612|7975.656057|7975.656057|1723769
1126216800000|2005-09-08 22:00:00|8032.939774|8032.939774|8032.939774|8032.939774|8090.223492|8090.223492|8010.907575|8010.907575|1150034
1126476000000|2005-09-11 22:00:00|8037.346214|8037.346214|8046.159094|8046.159094|8147.507209|8147.507209|8015.314015|8015.314015|1447601
1126562400000|2005-09-12 22:00:00|8032.939774|8032.939774|7975.656057|7975.656057|8059.378413|8059.378413|7949.217418|7949.217418|1925551
1126648800000|2005-09-13 22:00:00|8002.094696|8002.094696|8019.720455|8019.720455|8068.191293|8068.191293|7988.875376|7988.875376|1618068
1126735200000|2005-09-14 22:00:00|7984.468936|7984.468936|7975.656057|7975.656057|8019.720455|8019.720455|7949.217418|7949.217418|2092172
1126821600000|2005-09-15 22:00:00|7980.062497|7980.062497|8032.939774|8032.939774|8063.784853|8063.784853|7966.843177|7966.843177|1943493
1127080800000|2005-09-18 22:00:00|7975.656057|7975.656057|8010.907575|8010.907575|8019.720455|8019.720455|7856.682182|7856.682182|1225896
1127167200000|2005-09-19 22:00:00|8046.159094|8046.159094|8099.036371|8099.036371|8107.849251|8107.849251|8019.720455|8019.720455|1683601
1127253600000|2005-09-20 22:00:00|8024.126895|8024.126895|7971.249617|7971.249617|8050.565534|8050.565534|7940.404538|7940.404538|1983999
1127340000000|2005-09-21 22:00:00|7927.185219|7927.185219|7931.591659|7931.591659|7953.623858|7953.623858|7869.901501|7869.901501|1614614
1127426400000|2005-09-22 22:00:00|7944.810978|7944.810978|7993.281816|7993.281816|7997.688256|7997.688256|7896.34014|7896.34014|1216863
1127685600000|2005-09-25 22:00:00|8103.442811|8103.442811|8253.261765|8253.261765|8279.700404|8279.700404|8103.442811|8103.442811|2737667
1127772000000|2005-09-26 22:00:00|8204.790927|8204.790927|8213.603807|8213.603807|8248.855325|8248.855325|8173.945848|8173.945848|1211087
1127858400000|2005-09-27 22:00:00|8262.074644|8262.074644|8354.60988|8354.60988|8385.454959|8385.454959|8248.855325|8248.855325|2170207
1127944800000|2005-09-28 22:00:00|8328.171242|8328.171242|8288.513283|8288.513283|8372.23564|8372.23564|8262.074644|8262.074644|1198343
1128031200000|2005-09-29 22:00:00|8376.642079|8376.642079|8367.8292|8367.8292|8394.267839|8394.267839|8345.797001|8345.797001|1418282
1128290400000|2005-10-02 22:00:00|8367.8292|8367.8292|8460.364436|8460.364436|8464.770876|8464.770876|8367.8292|8367.8292|1461369
1128376800000|2005-10-03 22:00:00|8491.209515|8491.209515|8522.054593|8522.054593|8530.867473|8530.867473|8416.300038|8416.300038|1647814
1128463200000|2005-10-04 22:00:00|8477.990195|8477.990195|8438.332237|8438.332237|8530.867473|8530.867473|8438.332237|8438.332237|1661960
1128549600000|2005-10-05 22:00:00|8328.171242|8328.171242|8306.139043|8306.139043|8381.048519|8381.048519|8284.106843|8284.106843|3105318
1128636000000|2005-10-06 22:00:00|8306.139043|8306.139043|8332.577681|8332.577681|8354.60988|8354.60988|8262.074644|8262.074644|3721014
1128895200000|2005-10-09 22:00:00|8341.390561|8341.390561|8359.01632|8359.01632|8403.080718|8403.080718|8336.984121|8336.984121|1323458
1128981600000|2005-10-10 22:00:00|8363.42276|8363.42276|8385.454959|8385.454959|8442.738677|8442.738677|8350.203441|8350.203441|3579775
1129068000000|2005-10-11 22:00:00|8332.577681|8332.577681|8323.764802|8323.764802|8385.454959|8385.454959|8297.326163|8297.326163|1689922
1129154400000|2005-10-12 22:00:00|8292.919723|8292.919723|8222.416686|8222.416686|8319.358362|8319.358362|8173.945848|8173.945848|2471332
1129240800000|2005-10-13 22:00:00|8200.384487|8200.384487|8328.171242|8328.171242|8345.797001|8345.797001|8173.945848|8173.945848|2609023
1129500000000|2005-10-16 22:00:00|8350.203441|8350.203441|8336.984121|8336.984121|8376.642079|8376.642079|8297.326163|8297.326163|1538729
1129586400000|2005-10-17 22:00:00|8336.984121|8336.984121|8253.261765|8253.261765|8350.203441|8350.203441|8222.416686|8222.416686|2341450
1129672800000|2005-10-18 22:00:00|8165.132969|8165.132969|8024.126895|8024.126895|8226.823126|8226.823126|8010.907575|8010.907575|3776431
1129759200000|2005-10-19 22:00:00|8125.47501|8125.47501|8125.47501|8125.47501|8213.603807|8213.603807|8094.629932|8094.629932|2397794
1129845600000|2005-10-20 22:00:00|8059.378413|8059.378413|8032.939774|8032.939774|8151.913649|8151.913649|8032.939774|8032.939774|2725505
1130104800000|2005-10-23 22:00:00|8054.971973|8054.971973|8151.913649|8151.913649|8160.726529|8160.726529|8032.939774|8032.939774|1197778
1130191200000|2005-10-24 22:00:00|8218.010246|8218.010246|8107.849251|8107.849251|8218.010246|8218.010246|8107.849251|8107.849251|1671521
1130277600000|2005-10-25 22:00:00|8125.47501|8125.47501|8231.229566|8231.229566|8248.855325|8248.855325|8121.06857|8121.06857|2244687
1130364000000|2005-10-26 22:00:00|8191.571607|8191.571607|8169.539408|8169.539408|8275.293964|8275.293964|8169.539408|8169.539408|2604071
1130450400000|2005-10-27 22:00:00|8151.913649|8151.913649|8151.913649|8151.913649|8195.978047|8195.978047|8072.597733|8072.597733|1666522
1130713200000|2005-10-30 23:00:00|8301.732603|8301.732603|8394.267839|8394.267839|8394.267839|8394.267839|8270.887524|8270.887524|2565787
1130799600000|2005-10-31 23:00:00|8411.893598|8411.893598|8460.364436|8460.364436|8513.241714|8513.241714|8389.861399|8389.861399|1838968
1130886000000|2005-11-01 23:00:00|8438.332237|8438.332237|8477.990195|8477.990195|8508.835274|8508.835274|8411.893598|8411.893598|2667476
1130972400000|2005-11-02 23:00:00|8508.835274|8508.835274|8636.622028|8636.622028|8671.873547|8671.873547|8486.803075|8486.803075|2278398
1131058800000|2005-11-03 23:00:00|8592.55763|8592.55763|8610.183389|8610.183389|8623.402709|8623.402709|8548.493232|8548.493232|1470663
1131318000000|2005-11-06 23:00:00|8610.183389|8610.183389|8605.77695|8605.77695|8663.060667|8663.060667|8552.899672|8552.899672|1157011
1131404400000|2005-11-07 23:00:00|8641.028468|8641.028468|8583.744751|8583.744751|8676.279987|8676.279987|8557.306112|8557.306112|2023928
1131490800000|2005-11-08 23:00:00|8601.37051|8601.37051|8574.931871|8574.931871|8636.622028|8636.622028|8574.931871|8574.931871|1607810
1131577200000|2005-11-09 23:00:00|8632.215588|8632.215588|8707.125065|8707.125065|8751.189463|8751.189463|8596.96407|8596.96407|1837000
1131663600000|2005-11-10 23:00:00|8799.660301|8799.660301|8812.879621|8812.879621|8865.756898|8865.756898|8773.221662|8773.221662|1880807
1131922800000|2005-11-13 23:00:00|8795.253861|8795.253861|8830.50538|8830.50538|8865.756898|8865.756898|8755.595903|8755.595903|1569580
1132009200000|2005-11-14 23:00:00|8804.066741|8804.066741|8790.847422|8790.847422|8865.756898|8865.756898|8737.970144|8737.970144|1805738
1132095600000|2005-11-15 23:00:00|8755.595903|8755.595903|8812.879621|8812.879621|8839.31826|8839.31826|8751.189463|8751.189463|2235119
1132182000000|2005-11-16 23:00:00|8812.879621|8812.879621|8755.595903|8755.595903|8856.944019|8856.944019|8711.531505|8711.531505|2537787
1132268400000|2005-11-17 23:00:00|8830.50538|8830.50538|8830.50538|8830.50538|8901.008417|8901.008417|8786.440982|8786.440982|2350272
1132527600000|2005-11-20 23:00:00|8839.31826|8839.31826|8883.382658|8883.382658|8945.072815|8945.072815|8773.221662|8773.221662|1242588
1132614000000|2005-11-21 23:00:00|8909.821297|8909.821297|8874.569778|8874.569778|8918.634176|8918.634176|8848.131139|8848.131139|1029316
1132700400000|2005-11-22 23:00:00|8953.885695|8953.885695|8971.511454|8971.511454|8980.324334|8980.324334|8909.821297|8909.821297|1151120
1132786800000|2005-11-23 23:00:00|8945.072815|8945.072815|9006.762972|9006.762972|9006.762972|9006.762972|8909.821297|8909.821297|1251947
1132873200000|2005-11-24 23:00:00|9006.762972|9006.762972|8980.324334|8980.324334|9024.388732|9024.388732|8953.885695|8953.885695|890563
1133132400000|2005-11-27 23:00:00|9042.014491|9042.014491|8971.511454|8971.511454|9077.266009|9077.266009|8962.698574|8962.698574|2085255
1133218800000|2005-11-28 23:00:00|8997.950093|8997.950093|8989.137213|8989.137213|9033.201611|9033.201611|8918.634176|8918.634176|1410676
1133305200000|2005-11-29 23:00:00|8989.137213|8989.137213|8909.821297|8909.821297|9015.575852|9015.575852|8892.195537|8892.195537|3420076
1133391600000|2005-11-30 23:00:00|8901.008417|8901.008417|9059.64025|9059.64025|9068.45313|9068.45313|8901.008417|8901.008417|1811398
1133478000000|2005-12-01 23:00:00|9086.078889|9086.078889|9059.64025|9059.64025|9112.517528|9112.517528|9033.201611|9033.201611|1046738
1133737200000|2005-12-04 23:00:00|9042.014491|9042.014491|8997.950093|8997.950093|9068.45313|9068.45313|8953.885695|8953.885695|1304500
1133823600000|2005-12-05 23:00:00|9024.388732|9024.388732|9094.891769|9094.891769|9147.769046|9147.769046|8989.137213|8989.137213|1443562
1133910000000|2005-12-06 23:00:00|9068.45313|9068.45313|9068.45313|9068.45313|9130.143287|9130.143287|9033.201611|9033.201611|1179698
1133996400000|2005-12-07 23:00:00|9015.575852|9015.575852|9033.201611|9033.201611|9077.266009|9077.266009|8971.511454|8971.511454|2048775
1134082800000|2005-12-08 23:00:00|8989.137213|8989.137213|8997.950093|8997.950093|9024.388732|9024.388732|8936.259935|8936.259935|946317
1134342000000|2005-12-11 23:00:00|9006.762972|9006.762972|9094.891769|9094.891769|9130.143287|9130.143287|9006.762972|9006.762972|1584808
1134428400000|2005-12-12 23:00:00|9103.704648|9103.704648|9121.330407|9121.330407|9156.581926|9156.581926|9042.014491|9042.014491|1601117
1134514800000|2005-12-13 23:00:00|9147.769046|9147.769046|9112.517528|9112.517528|9183.020565|9183.020565|9077.266009|9077.266009|1944931
1134601200000|2005-12-14 23:00:00|9121.330407|9121.330407|9112.517528|9112.517528|9147.769046|9147.769046|9050.82737|9050.82737|1507394
1134687600000|2005-12-15 23:00:00|9121.330407|9121.330407|9209.459204|9209.459204|9288.77512|9288.77512|9112.517528|9112.517528|5024266
1134946800000|2005-12-18 23:00:00|9191.833444|9191.833444|9174.207685|9174.207685|9244.710722|9244.710722|9156.581926|9156.581926|1668633
1135033200000|2005-12-19 23:00:00|9156.581926|9156.581926|9147.769046|9147.769046|9200.646324|9200.646324|9121.330407|9121.330407|1371215
1135119600000|2005-12-20 23:00:00|9156.581926|9156.581926|9271.149361|9271.149361|9315.213759|9315.213759|9156.581926|9156.581926|1604594
1135206000000|2005-12-21 23:00:00|9288.77512|9288.77512|9288.77512|9288.77512|9341.652398|9341.652398|9218.272083|9218.272083|1054907
1135292400000|2005-12-22 23:00:00|9271.149361|9271.149361|9332.839518|9332.839518|9341.652398|9341.652398|9262.336481|9262.336481|690344
1135638000000|2005-12-26 23:00:00|9297.588|9297.588|9315.213759|9315.213759|9368.091037|9368.091037|9297.588|9297.588|505122
1135724400000|2005-12-27 23:00:00|9271.149361|9271.149361|9253.523602|9253.523602|9324.026639|9324.026639|9235.897843|9235.897843|755248
1135810800000|2005-12-28 23:00:00|9253.523602|9253.523602|9244.710722|9244.710722|9306.400879|9306.400879|9191.833444|9191.833444|928470
1135897200000|2005-12-29 23:00:00|9209.459204|9209.459204|9156.581926|9156.581926|9227.084963|9227.084963|9094.891769|9094.891769|1019605
1136156400000|2006-01-01 23:00:00|9156.581926|9156.581926|9121.330407|9121.330407|9183.020565|9183.020565|9068.45313|9068.45313|1016951
1136242800000|2006-01-02 23:00:00|9147.769046|9147.769046|9147.769046|9147.769046|9227.084963|9227.084963|9112.517528|9112.517528|2093592
1136329200000|2006-01-03 23:00:00|9253.523602|9253.523602|9341.652398|9341.652398|9368.091037|9368.091037|9218.272083|9218.272083|2138436
1136415600000|2006-01-04 23:00:00|9324.026639|9324.026639|9332.839518|9332.839518|9376.903916|9376.903916|9271.149361|9271.149361|2171339
1136502000000|2006-01-05 23:00:00|9332.839518|9332.839518|9420.968315|9420.968315|9456.219833|9456.219833|9332.839518|9332.839518|1819236
1136761200000|2006-01-08 23:00:00|9403.342555|9403.342555|9385.716796|9385.716796|9482.658472|9482.658472|9350.465278|9350.465278|2196546
1136847600000|2006-01-09 23:00:00|9359.278157|9359.278157|9341.652398|9341.652398|9385.716796|9385.716796|9279.962241|9279.962241|1685553
1136934000000|2006-01-10 23:00:00|9420.968315|9420.968315|9509.097111|9509.097111|9509.097111|9509.097111|9359.278157|9359.278157|1768559
1137020400000|2006-01-11 23:00:00|9517.90999|9517.90999|9535.53575|9535.53575|9606.038787|9606.038787|9491.471352|9491.471352|1553648
1137106800000|2006-01-12 23:00:00|9509.097111|9509.097111|9438.594074|9438.594074|9535.53575|9535.53575|9385.716796|9385.716796|2350901
1137366000000|2006-01-15 23:00:00|9420.968315|9420.968315|9394.529676|9394.529676|9420.968315|9420.968315|9332.839518|9332.839518|1193474
1137452400000|2006-01-16 23:00:00|9306.400879|9306.400879|9271.149361|9271.149361|9324.026639|9324.026639|9253.523602|9253.523602|1850078
1137538800000|2006-01-17 23:00:00|9130.143287|9130.143287|9138.956167|9138.956167|9235.897843|9235.897843|9086.078889|9086.078889|2530179
1137625200000|2006-01-18 23:00:00|9200.646324|9200.646324|9218.272083|9218.272083|9271.149361|9271.149361|9183.020565|9183.020565|1940739
1137711600000|2006-01-19 23:00:00|9279.962241|9279.962241|9103.704648|9103.704648|9324.026639|9324.026639|9103.704648|9103.704648|2057694
1137970800000|2006-01-22 23:00:00|9015.575852|9015.575852|9015.575852|9015.575852|9033.201611|9033.201611|8901.008417|8901.008417|3507936
1138057200000|2006-01-23 23:00:00|9015.575852|9015.575852|8945.072815|8945.072815|9024.388732|9024.388732|8918.634176|8918.634176|2464612
1138143600000|2006-01-24 23:00:00|9050.82737|9050.82737|9147.769046|9147.769046|9156.581926|9156.581926|9015.575852|9015.575852|2409635
1138230000000|2006-01-25 23:00:00|9200.646324|9200.646324|9509.097111|9509.097111|9509.097111|9509.097111|9191.833444|9191.833444|3682529
1138316400000|2006-01-26 23:00:00|9553.161509|9553.161509|9614.851666|9614.851666|9632.477425|9632.477425|9509.097111|9509.097111|2363591
1138575600000|2006-01-29 23:00:00|9579.600148|9579.600148|9517.90999|9517.90999|9597.225907|9597.225907|9482.658472|9482.658472|1309779
1138662000000|2006-01-30 23:00:00|9553.161509|9553.161509|9579.600148|9579.600148|9641.290305|9641.290305|9500.284231|9500.284231|1657017
1138748400000|2006-01-31 23:00:00|9517.90999|9517.90999|9773.483499|9773.483499|9782.296379|9782.296379|9491.471352|9491.471352|2067687
1138834800000|2006-02-01 23:00:00|9782.296379|9782.296379|9641.290305|9641.290305|9835.173657|9835.173657|9641.290305|9641.290305|1903400
1138921200000|2006-02-02 23:00:00|9641.290305|9641.290305|9623.664546|9623.664546|9711.793342|9711.793342|9526.72287|9526.72287|1702243
1139180400000|2006-02-05 23:00:00|9676.541824|9676.541824|9667.728944|9667.728944|9791.109259|9791.109259|9632.477425|9632.477425|1611365
1139266800000|2006-02-06 23:00:00|9702.980462|9702.980462|9720.606222|9720.606222|9755.85774|9755.85774|9614.851666|9614.851666|1764633
1139353200000|2006-02-07 23:00:00|9685.354703|9685.354703|9694.167583|9694.167583|9738.231981|9738.231981|9579.600148|9579.600148|1220344
1139439600000|2006-02-08 23:00:00|9782.296379|9782.296379|9888.050934|9888.050934|9932.115333|9932.115333|9764.67062|9764.67062|1915370
1139526000000|2006-02-09 23:00:00|9852.799416|9852.799416|9791.109259|9791.109259|9976.179731|9976.179731|9791.109259|9791.109259|1289449
1139785200000|2006-02-12 23:00:00|9835.173657|9835.173657|10002.61837|10002.61837|10020.244129|10020.244129|9773.483499|9773.483499|2012844
1139871600000|2006-02-13 23:00:00|10064.308527|10064.308527|10125.998684|10125.998684|10187.688842|10187.688842|10055.495647|10055.495647|3500761
1139958000000|2006-02-14 23:00:00|10134.811564|10134.811564|10002.61837|10002.61837|10143.624443|10143.624443|9896.863814|9896.863814|3155896
1140044400000|2006-02-15 23:00:00|10346.320675|10346.320675|10399.197952|10399.197952|10399.197952|10399.197952|10170.063082|10170.063082|3536310
1140130800000|2006-02-16 23:00:00|10469.700989|10469.700989|10452.07523|10452.07523|10513.765388|10513.765388|10390.385073|10390.385073|2188088
1140390000000|2006-02-19 23:00:00|10416.823712|10416.823712|10416.823712|10416.823712|10443.262351|10443.262351|10355.133554|10355.133554|768365
1140476400000|2006-02-20 23:00:00|10443.262351|10443.262351|10469.700989|10469.700989|10531.391147|10531.391147|10372.759314|10372.759314|1858223
1140562800000|2006-02-21 23:00:00|10460.88811|10460.88811|10566.642665|10566.642665|10575.455545|10575.455545|10416.823712|10416.823712|1449350
1140649200000|2006-02-22 23:00:00|10575.455545|10575.455545|10619.519943|10619.519943|10690.02298|10690.02298|10549.016906|10549.016906|2006626
1140735600000|2006-02-23 23:00:00|10575.455545|10575.455545|10628.332823|10628.332823|10637.145702|10637.145702|10504.952508|10504.952508|1223197
1140994800000|2006-02-26 23:00:00|10725.274498|10725.274498|10690.02298|10690.02298|10760.526017|10760.526017|10610.707063|10610.707063|1567940
1141081200000|2006-02-27 23:00:00|10742.900258|10742.900258|10478.513869|10478.513869|10742.900258|10742.900258|10469.700989|10469.700989|1858161
1141167600000|2006-02-28 23:00:00|10496.139628|10496.139628|10566.642665|10566.642665|10575.455545|10575.455545|10416.823712|10416.823712|1259795
1141254000000|2006-03-01 23:00:00|10531.391147|10531.391147|10399.197952|10399.197952|10566.642665|10566.642665|10222.94036|10222.94036|1931560
1141340400000|2006-03-02 23:00:00|10399.197952|10399.197952|10311.069156|10311.069156|10416.823712|10416.823712|10240.566119|10240.566119|2008669
1141599600000|2006-03-05 23:00:00|10399.197952|10399.197952|10302.256277|10302.256277|10416.823712|10416.823712|10258.191879|10258.191879|1710882
1141686000000|2006-03-06 23:00:00|10231.75324|10231.75324|10178.875962|10178.875962|10231.75324|10231.75324|10029.057008|10029.057008|2296545
1141772400000|2006-03-07 23:00:00|10249.378999|10249.378999|9967.366851|9967.366851|10249.378999|10249.378999|9949.741092|9949.741092|3007064
1141858800000|2006-03-08 23:00:00|10046.682768|10046.682768|10090.747166|10090.747166|10161.250203|10161.250203|10029.057008|10029.057008|2425742
1141945200000|2006-03-09 23:00:00|10178.875962|10178.875962|10575.455545|10575.455545|10575.455545|10575.455545|10117.185805|10117.185805|3333625
1142204400000|2006-03-12 23:00:00|10707.648739|10707.648739|10786.964656|10786.964656|10901.532091|10901.532091|10681.2101|10681.2101|2848644
1142290800000|2006-03-13 23:00:00|10760.526017|10760.526017|10778.151776|10778.151776|10875.093452|10875.093452|10698.83586|10698.83586|1672411
1142377200000|2006-03-14 23:00:00|10848.654813|10848.654813|11016.099526|11016.099526|11068.976804|11068.976804|10839.841933|10839.841933|2590955
1142463600000|2006-03-15 23:00:00|11104.228322|11104.228322|11051.351044|11051.351044|11148.29272|11148.29272|10998.473767|10998.473767|1687788
1142550000000|2006-03-16 23:00:00|11007.286646|11007.286646|11016.099526|11016.099526|11130.666961|11130.666961|10936.783609|10936.783609|2079103
1142809200000|2006-03-19 23:00:00|11086.602563|11086.602563|10963.222248|10963.222248|11157.1056|11157.1056|10954.409369|10954.409369|1723033
1142895600000|2006-03-20 23:00:00|11016.099526|11016.099526|10998.473767|10998.473767|11016.099526|11016.099526|10795.777535|10795.777535|1854372
1142982000000|2006-03-21 23:00:00|10822.216174|10822.216174|10963.222248|10963.222248|10980.848007|10980.848007|10769.338897|10769.338897|1935192
1143068400000|2006-03-22 23:00:00|10972.035128|10972.035128|11042.538165|11042.538165|11068.976804|11068.976804|10901.532091|10901.532091|1560654
1143154800000|2006-03-23 23:00:00|10980.848007|10980.848007|11060.163924|11060.163924|11068.976804|11068.976804|10927.97073|10927.97073|1048243
1143410400000|2006-03-26 22:00:00|11033.725285|11033.725285|10919.15785|10919.15785|11060.163924|11060.163924|10910.34497|10910.34497|1196823
1143496800000|2006-03-27 22:00:00|10972.035128|10972.035128|10866.280572|10866.280572|11024.912406|11024.912406|10813.403295|10813.403295|1313200
1143583200000|2006-03-28 22:00:00|10848.654813|10848.654813|10883.906332|10883.906332|10945.596489|10945.596489|10822.216174|10822.216174|955132
1143669600000|2006-03-29 22:00:00|10910.34497|10910.34497|10963.222248|10963.222248|11016.099526|11016.099526|10857.467693|10857.467693|1390314
1143756000000|2006-03-30 22:00:00|11060.163924|11060.163924|10936.783609|10936.783609|11060.163924|11060.163924|10839.841933|10839.841933|1653414
1144015200000|2006-04-02 22:00:00|10963.222248|10963.222248|10927.97073|10927.97073|11007.286646|11007.286646|10866.280572|10866.280572|1454781
1144101600000|2006-04-03 22:00:00|10919.15785|10919.15785|10804.590415|10804.590415|10919.15785|10919.15785|10786.964656|10786.964656|1814236
1144188000000|2006-04-04 22:00:00|10822.216174|10822.216174|10813.403295|10813.403295|10963.222248|10963.222248|10734.087378|10734.087378|2064925
1144274400000|2006-04-05 22:00:00|10875.093452|10875.093452|10813.403295|10813.403295|10901.532091|10901.532091|10716.461619|10716.461619|1378964
1144360800000|2006-04-06 22:00:00|10795.777535|10795.777535|10593.081304|10593.081304|10831.029054|10831.029054|10593.081304|10593.081304|1804977
1144620000000|2006-04-09 22:00:00|10610.707063|10610.707063|10593.081304|10593.081304|10619.519943|10619.519943|10504.952508|10504.952508|1222482
1144706400000|2006-04-10 22:00:00|10557.829786|10557.829786|10434.449471|10434.449471|10584.268424|10584.268424|10355.133554|10355.133554|2414010
1144792800000|2006-04-11 22:00:00|10355.133554|10355.133554|10460.88811|10460.88811|10575.455545|10575.455545|10328.694915|10328.694915|2119789
1144879200000|2006-04-12 22:00:00|10504.952508|10504.952508|10522.578267|10522.578267|10610.707063|10610.707063|10390.385073|10390.385073|1215534
1145311200000|2006-04-17 22:00:00|10549.016906|10549.016906|10496.139628|10496.139628|10566.642665|10566.642665|10381.572193|10381.572193|1413052
1145397600000|2006-04-18 22:00:00|10681.2101|10681.2101|10672.397221|10672.397221|10813.403295|10813.403295|10645.958582|10645.958582|2240517
1145484000000|2006-04-19 22:00:00|10672.397221|10672.397221|10875.093452|10875.093452|10919.15785|10919.15785|10672.397221|10672.397221|1702040
1145570400000|2006-04-20 22:00:00|10919.15785|10919.15785|10936.783609|10936.783609|10980.848007|10980.848007|10831.029054|10831.029054|1828032
1145829600000|2006-04-23 22:00:00|10786.964656|10786.964656|10716.461619|10716.461619|10822.216174|10822.216174|10698.83586|10698.83586|1514292
1145916000000|2006-04-24 22:00:00|10769.338897|10769.338897|10681.2101|10681.2101|10804.590415|10804.590415|10681.2101|10681.2101|1254141
1146002400000|2006-04-25 22:00:00|10716.461619|10716.461619|10822.216174|10822.216174|10839.841933|10839.841933|10707.648739|10707.648739|1273665
1146088800000|2006-04-26 22:00:00|10875.093452|10875.093452|10760.526017|10760.526017|10901.532091|10901.532091|10645.958582|10645.958582|1967047
1146175200000|2006-04-27 22:00:00|10760.526017|10760.526017|10672.397221|10672.397221|10822.216174|10822.216174|10672.397221|10672.397221|1189817
1146520800000|2006-05-01 22:00:00|10645.958582|10645.958582|10795.777535|10795.777535|10813.403295|10813.403295|10628.332823|10628.332823|1297268
1146607200000|2006-05-02 22:00:00|10927.97073|10927.97073|10663.584341|10663.584341|10945.596489|10945.596489|10654.771461|10654.771461|1824174
1146693600000|2006-05-03 22:00:00|10707.648739|10707.648739|10663.584341|10663.584341|10760.526017|10760.526017|10628.332823|10628.332823|1429173
1146780000000|2006-05-04 22:00:00|10716.461619|10716.461619|10866.280572|10866.280572|10919.15785|10919.15785|10716.461619|10716.461619|2169236
1147039200000|2006-05-07 22:00:00|10927.97073|10927.97073|10883.906332|10883.906332|10989.660887|10989.660887|10848.654813|10848.654813|1226990
1147125600000|2006-05-08 22:00:00|10883.906332|10883.906332|10848.654813|10848.654813|10901.532091|10901.532091|10769.338897|10769.338897|1096901
1147212000000|2006-05-09 22:00:00|10831.029054|10831.029054|10883.906332|10883.906332|10998.473767|10998.473767|10822.216174|10822.216174|1889027
1147298400000|2006-05-10 22:00:00|10919.15785|10919.15785|10998.473767|10998.473767|11165.918479|11165.918479|10901.532091|10901.532091|2839848
1147384800000|2006-05-11 22:00:00|10892.719211|10892.719211|10795.777535|10795.777535|10945.596489|10945.596489|10769.338897|10769.338897|2305366
1147644000000|2006-05-14 22:00:00|10672.397221|10672.397221|10557.829786|10557.829786|10734.087378|10734.087378|10557.829786|10557.829786|2417978
1147730400000|2006-05-15 22:00:00|10584.268424|10584.268424|10487.326749|10487.326749|10645.958582|10645.958582|10443.262351|10443.262351|2487123
1147816800000|2006-05-16 22:00:00|10531.391147|10531.391147|10090.747166|10090.747166|10610.707063|10610.707063|10029.057008|10029.057008|3215039
1147903200000|2006-05-17 22:00:00|10205.314601|10205.314601|10222.94036|10222.94036|10425.636591|10425.636591|9888.050934|9888.050934|4794504
1147989600000|2006-05-18 22:00:00|10284.630517|10284.630517|10593.081304|10593.081304|10681.2101|10681.2101|10240.566119|10240.566119|4313046
1148248800000|2006-05-21 22:00:00|10566.642665|10566.642665|10425.636591|10425.636591|10610.707063|10610.707063|10355.133554|10355.133554|3251143
1148335200000|2006-05-22 22:00:00|10575.455545|10575.455545|10672.397221|10672.397221|10734.087378|10734.087378|10372.759314|10372.759314|3536365
1148421600000|2006-05-23 22:00:00|10566.642665|10566.642665|10496.139628|10496.139628|10619.519943|10619.519943|10390.385073|10390.385073|3785729
1148508000000|2006-05-24 22:00:00|10531.391147|10531.391147|10690.02298|10690.02298|10716.461619|10716.461619|10496.139628|10496.139628|2266884
1148594400000|2006-05-25 22:00:00|10786.964656|10786.964656|10936.783609|10936.783609|10963.222248|10963.222248|10663.584341|10663.584341|4843472
1148853600000|2006-05-28 22:00:00|10919.15785|10919.15785|10822.216174|10822.216174|10919.15785|10919.15785|10795.777535|10795.777535|858473
1148940000000|2006-05-29 22:00:00|10901.532091|10901.532091|10434.449471|10434.449471|10927.97073|10927.97073|10416.823712|10416.823712|3584288
1149026400000|2006-05-30 22:00:00|10346.320675|10346.320675|10593.081304|10593.081304|10654.771461|10654.771461|10284.630517|10284.630517|2648734
1149112800000|2006-05-31 22:00:00|10566.642665|10566.642665|10593.081304|10593.081304|10654.771461|10654.771461|10434.449471|10434.449471|2285200
1149199200000|2006-06-01 22:00:00|10707.648739|10707.648739|10645.958582|10645.958582|10866.280572|10866.280572|10619.519943|10619.519943|2173146
1149458400000|2006-06-04 22:00:00|10751.713137|10751.713137|10575.455545|10575.455545|10751.713137|10751.713137|10549.016906|10549.016906|1507110
1149544800000|2006-06-05 22:00:00|10055.495647|10055.495647|9993.80549|9993.80549|10214.12748|10214.12748|9923.302453|9923.302453|3548911
1149631200000|2006-06-06 22:00:00|10055.495647|10055.495647|10055.495647|10055.495647|10170.063082|10170.063082|9932.115333|9932.115333|2763369
1149717600000|2006-06-07 22:00:00|9755.85774|9755.85774|9561.974388|9561.974388|9843.986536|9843.986536|9561.974388|9561.974388|4316979
1149804000000|2006-06-08 22:00:00|9747.044861|9747.044861|9720.606222|9720.606222|9755.85774|9755.85774|9623.664546|9623.664546|1873135
1150063200000|2006-06-11 22:00:00|9685.354703|9685.354703|9544.348629|9544.348629|9755.85774|9755.85774|9535.53575|9535.53575|1945803
1150149600000|2006-06-12 22:00:00|9262.336481|9262.336481|9227.084963|9227.084963|9315.213759|9315.213759|9130.143287|9130.143287|4120318
1150236000000|2006-06-13 22:00:00|9271.149361|9271.149361|9306.400879|9306.400879|9447.406953|9447.406953|9147.769046|9147.769046|2686910
1150322400000|2006-06-14 22:00:00|9332.839518|9332.839518|9579.600148|9579.600148|9623.664546|9623.664546|9332.839518|9332.839518|2493193
1150408800000|2006-06-15 22:00:00|9808.735018|9808.735018|9509.097111|9509.097111|9852.799416|9852.799416|9456.219833|9456.219833|4363440
1150668000000|2006-06-18 22:00:00|9597.225907|9597.225907|9553.161509|9553.161509|9694.167583|9694.167583|9509.097111|9509.097111|2142570
1150754400000|2006-06-19 22:00:00|9491.471352|9491.471352|9641.290305|9641.290305|9667.728944|9667.728944|9429.781194|9429.781194|2758685
1150840800000|2006-06-20 22:00:00|9685.354703|9685.354703|9694.167583|9694.167583|9738.231981|9738.231981|9597.225907|9597.225907|1868188
1150927200000|2006-06-21 22:00:00|9826.360777|9826.360777|9773.483499|9773.483499|9905.676694|9905.676694|9702.980462|9702.980462|1951206
1151013600000|2006-06-22 22:00:00|9808.735018|9808.735018|9738.231981|9738.231981|9843.986536|9843.986536|9658.916064|9658.916064|1455316
1151272800000|2006-06-25 22:00:00|9861.612296|9861.612296|9782.296379|9782.296379|9870.425175|9870.425175|9738.231981|9738.231981|2791926
1151359200000|2006-06-26 22:00:00|9826.360777|9826.360777|9747.044861|9747.044861|9852.799416|9852.799416|9667.728944|9667.728944|1839823
1151445600000|2006-06-27 22:00:00|9694.167583|9694.167583|9694.167583|9694.167583|9791.109259|9791.109259|9650.103185|9650.103185|1964407
1151532000000|2006-06-28 22:00:00|9791.109259|9791.109259|9932.115333|9932.115333|9940.928212|9940.928212|9738.231981|9738.231981|2056558
1151618400000|2006-06-29 22:00:00|10134.811564|10134.811564|10134.811564|10134.811564|10267.004758|10267.004758|10073.121406|10073.121406|2852967
1151877600000|2006-07-02 22:00:00|10134.811564|10134.811564|10222.94036|10222.94036|10275.817638|10275.817638|10090.747166|10090.747166|3174952
1151964000000|2006-07-03 22:00:00|10267.004758|10267.004758|10258.191879|10258.191879|10267.004758|10267.004758|10152.437323|10152.437323|857904
1152050400000|2006-07-04 22:00:00|10196.501721|10196.501721|10143.624443|10143.624443|10231.75324|10231.75324|10090.747166|10090.747166|2021393
1152136800000|2006-07-05 22:00:00|10187.688842|10187.688842|10214.12748|10214.12748|10258.191879|10258.191879|10117.185805|10117.185805|4045248
1152223200000|2006-07-06 22:00:00|10196.501721|10196.501721|10214.12748|10214.12748|10249.378999|10249.378999|10143.624443|10143.624443|1168754
1152482400000|2006-07-09 22:00:00|10214.12748|10214.12748|10337.507795|10337.507795|10381.572193|10381.572193|10143.624443|10143.624443|2955908
1152568800000|2006-07-10 22:00:00|10328.694915|10328.694915|10240.566119|10240.566119|10399.197952|10399.197952|10205.314601|10205.314601|4107178
1152655200000|2006-07-11 22:00:00|10293.443397|10293.443397|10240.566119|10240.566119|10372.759314|10372.759314|10222.94036|10222.94036|1907139
1152741600000|2006-07-12 22:00:00|10152.437323|10152.437323|9958.553971|9958.553971|10152.437323|10152.437323|9914.489573|9914.489573|4107699
1152828000000|2006-07-13 22:00:00|9826.360777|9826.360777|9747.044861|9747.044861|9905.676694|9905.676694|9738.231981|9738.231981|1658726
1153087200000|2006-07-16 22:00:00|9755.85774|9755.85774|9685.354703|9685.354703|9773.483499|9773.483499|9570.787268|9570.787268|2255375
1153173600000|2006-07-17 22:00:00|9650.103185|9650.103185|9650.103185|9650.103185|9791.109259|9791.109259|9579.600148|9579.600148|2078867
1153260000000|2006-07-18 22:00:00|9667.728944|9667.728944|9914.489573|9914.489573|9914.489573|9914.489573|9667.728944|9667.728944|2186637
1153346400000|2006-07-19 22:00:00|10011.431249|10011.431249|9940.928212|9940.928212|10064.308527|10064.308527|9923.302453|9923.302453|1594570
1153432800000|2006-07-20 22:00:00|9905.676694|9905.676694|9799.922138|9799.922138|9940.928212|9940.928212|9773.483499|9773.483499|1902588
1153692000000|2006-07-23 22:00:00|9843.986536|9843.986536|9976.179731|9976.179731|10037.869888|10037.869888|9791.109259|9791.109259|1403742
1153778400000|2006-07-24 22:00:00|9993.80549|9993.80549|9932.115333|9932.115333|10020.244129|10020.244129|9861.612296|9861.612296|1413407
1153864800000|2006-07-25 22:00:00|9958.553971|9958.553971|9993.80549|9993.80549|10064.308527|10064.308527|9923.302453|9923.302453|1145731
1153951200000|2006-07-26 22:00:00|10073.121406|10073.121406|10161.250203|10161.250203|10187.688842|10187.688842|10037.869888|10037.869888|1659829
1154037600000|2006-07-27 22:00:00|10117.185805|10117.185805|10311.069156|10311.069156|10346.320675|10346.320675|10090.747166|10090.747166|1409937
1154296800000|2006-07-30 22:00:00|10328.694915|10328.694915|10293.443397|10293.443397|10346.320675|10346.320675|10249.378999|10249.378999|1187238
1154383200000|2006-07-31 22:00:00|10267.004758|10267.004758|10214.12748|10214.12748|10346.320675|10346.320675|10134.811564|10134.811564|1881660
1154469600000|2006-08-01 22:00:00|10267.004758|10267.004758|10513.765388|10513.765388|10513.765388|10513.765388|10222.94036|10222.94036|3049518
1154556000000|2006-08-02 22:00:00|10601.894184|10601.894184|10478.513869|10478.513869|10725.274498|10725.274498|10408.010832|10408.010832|2585396
1154642400000|2006-08-03 22:00:00|10575.455545|10575.455545|10672.397221|10672.397221|10813.403295|10813.403295|10460.88811|10460.88811|2052331
1154901600000|2006-08-06 22:00:00|10531.391147|10531.391147|10478.513869|10478.513869|10593.081304|10593.081304|10434.449471|10434.449471|1187398
1154988000000|2006-08-07 22:00:00|10522.578267|10522.578267|10549.016906|10549.016906|10645.958582|10645.958582|10504.952508|10504.952508|1216408
1155074400000|2006-08-08 22:00:00|10601.894184|10601.894184|10778.151776|10778.151776|10831.029054|10831.029054|10452.07523|10452.07523|2486619
1155160800000|2006-08-09 22:00:00|10672.397221|10672.397221|10769.338897|10769.338897|10813.403295|10813.403295|10549.016906|10549.016906|1856833
1155247200000|2006-08-10 22:00:00|10813.403295|10813.403295|10751.713137|10751.713137|10910.34497|10910.34497|10734.087378|10734.087378|1514152
1155506400000|2006-08-13 22:00:00|10822.216174|10822.216174|10936.783609|10936.783609|10972.035128|10972.035128|10813.403295|10813.403295|1140978
1155592800000|2006-08-14 22:00:00|10892.719211|10892.719211|11068.976804|11068.976804|11104.228322|11104.228322|10848.654813|10848.654813|1693691
1155679200000|2006-08-15 22:00:00|11095.415442|11095.415442|11218.795757|11218.795757|11262.860155|11262.860155|11077.789683|11077.789683|2020538
1155765600000|2006-08-16 22:00:00|11209.982878|11209.982878|11183.544239|11183.544239|11227.608637|11227.608637|11095.415442|11095.415442|1721453
1155852000000|2006-08-17 22:00:00|11192.357118|11192.357118|11192.357118|11192.357118|11245.234396|11245.234396|11121.854081|11121.854081|1641962
1156111200000|2006-08-20 22:00:00|11139.479841|11139.479841|11121.854081|11121.854081|11174.731359|11174.731359|11086.602563|11086.602563|1083359
1156197600000|2006-08-21 22:00:00|11148.29272|11148.29272|11060.163924|11060.163924|11174.731359|11174.731359|10945.596489|10945.596489|1602993
1156284000000|2006-08-22 22:00:00|11051.351044|11051.351044|10919.15785|10919.15785|11086.602563|11086.602563|10892.719211|10892.719211|1347576
1156370400000|2006-08-23 22:00:00|10954.409369|10954.409369|11007.286646|11007.286646|11051.351044|11051.351044|10848.654813|10848.654813|1341206
1156456800000|2006-08-24 22:00:00|11033.725285|11033.725285|11042.538165|11042.538165|11113.041202|11113.041202|10980.848007|10980.848007|738111
1156716000000|2006-08-27 22:00:00|11024.912406|11024.912406|11174.731359|11174.731359|11209.982878|11209.982878|10980.848007|10980.848007|1184540
1156802400000|2006-08-28 22:00:00|11227.608637|11227.608637|11245.234396|11245.234396|11324.550313|11324.550313|11157.1056|11157.1056|1770321
1156888800000|2006-08-29 22:00:00|11262.860155|11262.860155|11174.731359|11174.731359|11298.111674|11298.111674|11174.731359|11174.731359|1187076
1156975200000|2006-08-30 22:00:00|11218.795757|11218.795757|11104.228322|11104.228322|11218.795757|11218.795757|11060.163924|11060.163924|1302348
1157061600000|2006-08-31 22:00:00|11104.228322|11104.228322|11077.789683|11077.789683|11130.666961|11130.666961|11024.912406|11024.912406|1342066
1157320800000|2006-09-03 22:00:00|11095.415442|11095.415442|11262.860155|11262.860155|11306.924553|11306.924553|11068.976804|11068.976804|1318360
1157407200000|2006-09-04 22:00:00|11262.860155|11262.860155|11148.29272|11148.29272|11262.860155|11262.860155|11086.602563|11086.602563|1319823
1157493600000|2006-09-05 22:00:00|11113.041202|11113.041202|10910.34497|10910.34497|11148.29272|11148.29272|10866.280572|10866.280572|2073972
1157580000000|2006-09-06 22:00:00|10883.906332|10883.906332|10795.777535|10795.777535|10892.719211|10892.719211|10742.900258|10742.900258|1785755
1157666400000|2006-09-07 22:00:00|10839.841933|10839.841933|10742.900258|10742.900258|10883.906332|10883.906332|10707.648739|10707.648739|1502081
1157925600000|2006-09-10 22:00:00|10672.397221|10672.397221|10716.461619|10716.461619|10734.087378|10734.087378|10628.332823|10628.332823|1163489
1158012000000|2006-09-11 22:00:00|10707.648739|10707.648739|10875.093452|10875.093452|10927.97073|10927.97073|10593.081304|10593.081304|2373761
1158098400000|2006-09-12 22:00:00|10963.222248|10963.222248|10927.97073|10927.97073|10980.848007|10980.848007|10866.280572|10866.280572|1728781
1158184800000|2006-09-13 22:00:00|10954.409369|10954.409369|10972.035128|10972.035128|11086.602563|11086.602563|10927.97073|10927.97073|1732066
1158271200000|2006-09-14 22:00:00|11024.912406|11024.912406|11183.544239|11183.544239|11262.860155|11262.860155|11007.286646|11007.286646|4950672
1158530400000|2006-09-17 22:00:00|11192.357118|11192.357118|11148.29272|11148.29272|11227.608637|11227.608637|11051.351044|11051.351044|1484647
1158616800000|2006-09-18 22:00:00|11148.29272|11148.29272|10980.848007|10980.848007|11148.29272|11148.29272|10927.97073|10927.97073|1943218
1158703200000|2006-09-19 22:00:00|10980.848007|10980.848007|11245.234396|11245.234396|11306.924553|11306.924553|10936.783609|10936.783609|2167192
1158789600000|2006-09-20 22:00:00|11227.608637|11227.608637|11368.614711|11368.614711|11403.866229|11403.866229|11165.918479|11165.918479|2421726
1158876000000|2006-09-21 22:00:00|11245.234396|11245.234396|11201.169998|11201.169998|11271.673035|11271.673035|11139.479841|11139.479841|1311319
1159135200000|2006-09-24 22:00:00|11254.047276|11254.047276|11201.169998|11201.169998|11315.737433|11315.737433|11121.854081|11121.854081|1339977
1159221600000|2006-09-25 22:00:00|11271.673035|11271.673035|11254.047276|11254.047276|11350.988951|11350.988951|11218.795757|11218.795757|1774952
1159308000000|2006-09-26 22:00:00|11324.550313|11324.550313|11280.485915|11280.485915|11333.363192|11333.363192|11201.169998|11201.169998|1648742
1159394400000|2006-09-27 22:00:00|10972.035128|10972.035128|11130.666961|11130.666961|11192.357118|11192.357118|10901.532091|10901.532091|3709635
1159480800000|2006-09-28 22:00:00|11157.1056|11157.1056|11060.163924|11060.163924|11218.795757|11218.795757|11042.538165|11042.538165|2936532
1159740000000|2006-10-01 22:00:00|11042.538165|11042.538165|10927.97073|10927.97073|11042.538165|11042.538165|10875.093452|10875.093452|4817359
1159826400000|2006-10-02 22:00:00|10883.906332|10883.906332|10839.841933|10839.841933|10901.532091|10901.532091|10795.777535|10795.777535|3607150
1159912800000|2006-10-03 22:00:00|10910.34497|10910.34497|11095.415442|11095.415442|11121.854081|11121.854081|10875.093452|10875.093452|5282230
1159999200000|2006-10-04 22:00:00|11218.795757|11218.795757|11174.731359|11174.731359|11298.111674|11298.111674|11113.041202|11113.041202|5202812
1160085600000|2006-10-05 22:00:00|11201.169998|11201.169998|11157.1056|11157.1056|11315.737433|11315.737433|11121.854081|11121.854081|5572186
1160344800000|2006-10-08 22:00:00|11104.228322|11104.228322|11077.789683|11077.789683|11121.854081|11121.854081|11016.099526|11016.099526|3545349
1160431200000|2006-10-09 22:00:00|11068.976804|11068.976804|11148.29272|11148.29272|11165.918479|11165.918479|11068.976804|11068.976804|5149874
1160517600000|2006-10-10 22:00:00|11139.479841|11139.479841|11421.491988|11421.491988|11483.182146|11483.182146|11095.415442|11095.415442|8484245
1160604000000|2006-10-11 22:00:00|11456.743507|11456.743507|11906.200368|11906.200368|12144.148117|12144.148117|11447.930627|11447.930627|11236699
1160690400000|2006-10-12 22:00:00|11809.258692|11809.258692|11694.691257|11694.691257|11897.387488|11897.387488|11659.439738|11659.439738|3912786
1160949600000|2006-10-15 22:00:00|11685.878377|11685.878377|11677.065497|11677.065497|11694.691257|11694.691257|11588.936701|11588.936701|1799458
1161036000000|2006-10-16 22:00:00|11650.626859|11650.626859|11430.304868|11430.304868|11659.439738|11659.439738|11412.679109|11412.679109|1986797
1161122400000|2006-10-17 22:00:00|11500.807905|11500.807905|11588.936701|11588.936701|11668.252618|11668.252618|11500.807905|11500.807905|1569501
1161208800000|2006-10-18 22:00:00|11509.620785|11509.620785|11536.059424|11536.059424|11588.936701|11588.936701|11465.556387|11465.556387|1814173
1161295200000|2006-10-19 22:00:00|11580.123822|11580.123822|11509.620785|11509.620785|11633.001099|11633.001099|11421.491988|11421.491988|1473954
1161554400000|2006-10-22 22:00:00|11588.936701|11588.936701|11588.936701|11588.936701|11694.691257|11694.691257|11491.995025|11491.995025|1147431
1161640800000|2006-10-23 22:00:00|11624.18822|11624.18822|11518.433664|11518.433664|11633.001099|11633.001099|11421.491988|11421.491988|1838897
1161727200000|2006-10-24 22:00:00|11491.995025|11491.995025|11500.807905|11500.807905|11527.246544|11527.246544|11430.304868|11430.304868|2808378
1161813600000|2006-10-25 22:00:00|11639.786243|11639.786243|11719.632338|11719.632338|11790.606644|11790.606644|11542.196572|11542.196572|2436036
1161900000000|2006-10-26 22:00:00|11755.119491|11755.119491|11657.52982|11657.52982|11888.196315|11888.196315|11586.555513|11586.555513|1635843
1162162800000|2006-10-29 23:00:00|11515.581207|11515.581207|11595.427302|11595.427302|11648.658031|11648.658031|11506.709419|11506.709419|1239167
1162249200000|2006-10-30 23:00:00|11630.914455|11630.914455|11551.06836|11551.06836|11684.145185|11684.145185|11497.83763|11497.83763|1537589
1162335600000|2006-10-31 23:00:00|11551.06836|11551.06836|11542.196572|11542.196572|11577.683725|11577.683725|11471.222265|11471.222265|1175375
1162422000000|2006-11-01 23:00:00|11480.094054|11480.094054|11382.504382|11382.504382|11506.709419|11506.709419|11302.658288|11302.658288|1931730
1162508400000|2006-11-02 23:00:00|11444.606901|11444.606901|11355.889018|11355.889018|11444.606901|11444.606901|11284.914711|11284.914711|1869668
1162767600000|2006-11-05 23:00:00|11391.376171|11391.376171|11515.581207|11515.581207|11515.581207|11515.581207|11391.376171|11391.376171|1355553
1162854000000|2006-11-06 23:00:00|11542.196572|11542.196572|11701.888761|11701.888761|11790.606644|11790.606644|11524.452995|11524.452995|2348932
1162940400000|2006-11-07 23:00:00|11657.52982|11657.52982|11701.888761|11701.888761|11755.119491|11755.119491|11586.555513|11586.555513|2161460
1163026800000|2006-11-08 23:00:00|11577.683725|11577.683725|11622.042666|11622.042666|11630.914455|11630.914455|11506.709419|11506.709419|2383975
1163113200000|2006-11-09 23:00:00|11568.811937|11568.811937|11648.658031|11648.658031|11684.145185|11684.145185|11515.581207|11515.581207|1699252
1163372400000|2006-11-12 23:00:00|11648.658031|11648.658031|11701.888761|11701.888761|11737.375914|11737.375914|11622.042666|11622.042666|1074865
1163458800000|2006-11-13 23:00:00|11719.632338|11719.632338|11639.786243|11639.786243|11746.247703|11746.247703|11577.683725|11577.683725|1490141
1163545200000|2006-11-14 23:00:00|11693.016973|11693.016973|11639.786243|11639.786243|11701.888761|11701.888761|11613.170878|11613.170878|961398
1163631600000|2006-11-15 23:00:00|11622.042666|11622.042666|11559.940148|11559.940148|11622.042666|11622.042666|11480.094054|11480.094054|2181818
1163718000000|2006-11-16 23:00:00|11533.324784|11533.324784|11488.965842|11488.965842|11586.555513|11586.555513|11400.247959|11400.247959|2441907
1163977200000|2006-11-19 23:00:00|11400.247959|11400.247959|11497.83763|11497.83763|11524.452995|11524.452995|11373.632594|11373.632594|1298862
1164063600000|2006-11-20 23:00:00|11488.965842|11488.965842|11559.940148|11559.940148|11622.042666|11622.042666|11462.350477|11462.350477|1717830
1164150000000|2006-11-21 23:00:00|11604.29909|11604.29909|11533.324784|11533.324784|11639.786243|11639.786243|11515.581207|11515.581207|1111698
1164236400000|2006-11-22 23:00:00|11568.811937|11568.811937|11471.222265|11471.222265|11586.555513|11586.555513|11373.632594|11373.632594|1300040
1164322800000|2006-11-23 23:00:00|11462.350477|11462.350477|11391.376171|11391.376171|11462.350477|11462.350477|11267.171135|11267.171135|1910413
1164582000000|2006-11-26 23:00:00|11347.017229|11347.017229|11178.453252|11178.453252|11400.247959|11400.247959|11160.709675|11160.709675|2059378
1164668400000|2006-11-27 23:00:00|11142.966099|11142.966099|11178.453252|11178.453252|11249.427558|11249.427558|11001.017486|11001.017486|2781692
1164754800000|2006-11-28 23:00:00|11258.299346|11258.299346|11276.042923|11276.042923|11293.7865|11293.7865|11196.196828|11196.196828|1918705
1164841200000|2006-11-29 23:00:00|11284.914711|11284.914711|11222.812193|11222.812193|11320.401864|11320.401864|11187.32504|11187.32504|1723936
1164927600000|2006-11-30 23:00:00|11240.55577|11240.55577|11125.222522|11125.222522|11302.658288|11302.658288|11027.632851|11027.632851|2718190
1165186800000|2006-12-03 23:00:00|11151.837887|11151.837887|11169.581463|11169.581463|11196.196828|11196.196828|11071.991792|11071.991792|1847767
1165273200000|2006-12-04 23:00:00|11187.32504|11187.32504|11187.32504|11187.32504|11258.299346|11258.299346|11054.248216|11054.248216|2279639
1165359600000|2006-12-05 23:00:00|11213.940405|11213.940405|11142.966099|11142.966099|11240.55577|11240.55577|11116.350734|11116.350734|1640740
1165446000000|2006-12-06 23:00:00|11125.222522|11125.222522|11018.761062|11018.761062|11213.940405|11213.940405|10992.145698|10992.145698|3860490
1165532400000|2006-12-07 23:00:00|10965.530333|10965.530333|11001.017486|11001.017486|11018.761062|11018.761062|10832.453508|10832.453508|3213617
1165791600000|2006-12-10 23:00:00|11098.607157|11098.607157|11107.478945|11107.478945|11142.966099|11142.966099|11054.248216|11054.248216|2164359
1165878000000|2006-12-11 23:00:00|11151.837887|11151.837887|11125.222522|11125.222522|11151.837887|11151.837887|11009.889274|11009.889274|1967639
1165964400000|2006-12-12 23:00:00|11196.196828|11196.196828|11213.940405|11213.940405|11240.55577|11240.55577|11142.966099|11142.966099|3223453
1166050800000|2006-12-13 23:00:00|11267.171135|11267.171135|11311.530076|11311.530076|11364.760806|11364.760806|11205.068617|11205.068617|2982366
1166137200000|2006-12-14 23:00:00|11338.145441|11338.145441|11355.889018|11355.889018|11391.376171|11391.376171|11302.658288|11302.658288|3160796
1166396400000|2006-12-17 23:00:00|11347.017229|11347.017229|11409.119747|11409.119747|11480.094054|11480.094054|11320.401864|11320.401864|1659419
1166482800000|2006-12-18 23:00:00|11364.760806|11364.760806|11347.017229|11347.017229|11400.247959|11400.247959|11249.427558|11249.427558|2012472
1166569200000|2006-12-19 23:00:00|11347.017229|11347.017229|11444.606901|11444.606901|11524.452995|11524.452995|11329.273653|11329.273653|2095764
1166655600000|2006-12-20 23:00:00|11417.991536|11417.991536|11506.709419|11506.709419|11586.555513|11586.555513|11417.991536|11417.991536|2165508
1166742000000|2006-12-21 23:00:00|11506.709419|11506.709419|11355.889018|11355.889018|11515.581207|11515.581207|11311.530076|11311.530076|1111176
1167174000000|2006-12-26 23:00:00|11471.222265|11471.222265|11444.606901|11444.606901|11515.581207|11515.581207|11409.119747|11409.119747|1218305
1167260400000|2006-12-27 23:00:00|11488.965842|11488.965842|11471.222265|11471.222265|11533.324784|11533.324784|11453.478689|11453.478689|712074
1167346800000|2006-12-28 23:00:00|11471.222265|11471.222265|11409.119747|11409.119747|11542.196572|11542.196572|11409.119747|11409.119747|894880
1167692400000|2007-01-01 23:00:00|11533.324784|11533.324784|11657.52982|11657.52982|11710.760549|11710.760549|11524.452995|11524.452995|1870917
1167778800000|2007-01-02 23:00:00|11693.016973|11693.016973|11666.401608|11666.401608|11710.760549|11710.760549|11630.914455|11630.914455|1495346
1167865200000|2007-01-03 23:00:00|11622.042666|11622.042666|11666.401608|11666.401608|11710.760549|11710.760549|11604.29909|11604.29909|1781144
1167951600000|2007-01-04 23:00:00|11648.658031|11648.658031|11586.555513|11586.555513|11719.632338|11719.632338|11559.940148|11559.940148|1542780
1168210800000|2007-01-07 23:00:00|11577.683725|11577.683725|11533.324784|11533.324784|11657.52982|11657.52982|11515.581207|11515.581207|1474591
1168297200000|2007-01-08 23:00:00|11568.811937|11568.811937|11506.709419|11506.709419|11639.786243|11639.786243|11506.709419|11506.709419|1950284
1168383600000|2007-01-09 23:00:00|11435.735112|11435.735112|11426.863324|11426.863324|11480.094054|11480.094054|11302.658288|11302.658288|2064682
1168470000000|2007-01-10 23:00:00|11453.478689|11453.478689|11666.401608|11666.401608|11666.401608|11666.401608|11426.863324|11426.863324|2776246
1168556400000|2007-01-11 23:00:00|11693.016973|11693.016973|11710.760549|11710.760549|11755.119491|11755.119491|11630.914455|11630.914455|1352594
1168815600000|2007-01-14 23:00:00|11772.863067|11772.863067|11781.734856|11781.734856|11843.837374|11843.837374|11746.247703|11746.247703|1352806
1168902000000|2007-01-15 23:00:00|11799.478432|11799.478432|11701.888761|11701.888761|11905.939892|11905.939892|11666.401608|11666.401608|1832555
1168988400000|2007-01-16 23:00:00|11701.888761|11701.888761|11622.042666|11622.042666|11728.504126|11728.504126|11595.427302|11595.427302|1390907
1169074800000|2007-01-17 23:00:00|11630.914455|11630.914455|11657.52982|11657.52982|11763.991279|11763.991279|11586.555513|11586.555513|1806139
1169161200000|2007-01-18 23:00:00|11657.52982|11657.52982|11755.119491|11755.119491|11790.606644|11790.606644|11568.811937|11568.811937|1881292
1169420400000|2007-01-21 23:00:00|11755.119491|11755.119491|11693.016973|11693.016973|11799.478432|11799.478432|11657.52982|11657.52982|1660074
1169506800000|2007-01-22 23:00:00|11737.375914|11737.375914|11719.632338|11719.632338|11763.991279|11763.991279|11648.658031|11648.658031|1284743
1169593200000|2007-01-23 23:00:00|11755.119491|11755.119491|11905.939892|11905.939892|11950.298833|11950.298833|11737.375914|11737.375914|1971817
1169679600000|2007-01-24 23:00:00|11932.555257|11932.555257|11923.683468|11923.683468|12047.888505|12047.888505|11852.709162|11852.709162|2125066
1169766000000|2007-01-25 23:00:00|11826.093797|11826.093797|11790.606644|11790.606644|11852.709162|11852.709162|11710.760549|11710.760549|2429557
1170025200000|2007-01-28 23:00:00|11808.350221|11808.350221|11932.555257|11932.555257|11985.785987|11985.785987|11790.606644|11790.606644|2050932
1170111600000|2007-01-29 23:00:00|11923.683468|11923.683468|12021.27314|12021.27314|12074.503869|12074.503869|11870.452739|11870.452739|2057573
1170198000000|2007-01-30 23:00:00|11976.914198|11976.914198|12021.27314|12021.27314|12136.606388|12136.606388|11932.555257|11932.555257|1839426
1170284400000|2007-01-31 23:00:00|12154.349964|12154.349964|12189.837117|12189.837117|12287.426789|12287.426789|12127.734599|12127.734599|2744508
1170370800000|2007-02-01 23:00:00|12243.067847|12243.067847|12269.683212|12269.683212|12331.78573|12331.78573|12207.580694|12207.580694|1621988
1170630000000|2007-02-04 23:00:00|12243.067847|12243.067847|12314.042153|12314.042153|12393.888248|12393.888248|12207.580694|12207.580694|2527212
1170716400000|2007-02-05 23:00:00|12322.913942|12322.913942|12340.657518|12340.657518|12438.24719|12438.24719|12314.042153|12314.042153|1446737
1170802800000|2007-02-06 23:00:00|12358.401095|12358.401095|12367.272883|12367.272883|12402.760036|12402.760036|12314.042153|12314.042153|1576280
1170889200000|2007-02-07 23:00:00|12349.529307|12349.529307|12296.298577|12296.298577|12385.01646|12385.01646|12234.196059|12234.196059|1794261
1170975600000|2007-02-08 23:00:00|12376.144672|12376.144672|12473.734343|12473.734343|12526.965073|12526.965073|12367.272883|12367.272883|2401884
1171234800000|2007-02-11 23:00:00|12402.760036|12402.760036|12331.78573|12331.78573|12420.503613|12420.503613|12251.939635|12251.939635|1850290
1171321200000|2007-02-12 23:00:00|12411.631825|12411.631825|12385.01646|12385.01646|12420.503613|12420.503613|12296.298577|12296.298577|2396474
1171407600000|2007-02-13 23:00:00|12074.503869|12074.503869|12180.965329|12180.965329|12180.965329|12180.965329|11985.785987|11985.785987|5146687
1171494000000|2007-02-14 23:00:00|12109.991023|12109.991023|11976.914198|11976.914198|12109.991023|12109.991023|11932.555257|11932.555257|3299124
1171580400000|2007-02-15 23:00:00|11959.170622|11959.170622|11976.914198|11976.914198|12039.016716|12039.016716|11843.837374|11843.837374|2716813
1171839600000|2007-02-18 23:00:00|11982.237271|11982.237271|11994.657775|11994.657775|12047.888505|12047.888505|11932.555257|11932.555257|1629841
1171926000000|2007-02-19 23:00:00|11959.170622|11959.170622|11843.837374|11843.837374|11981.350092|11981.350092|11750.683597|11750.683597|3030818
1172012400000|2007-02-20 23:00:00|11932.555257|11932.555257|11932.555257|11932.555257|11997.319311|11997.319311|11871.339918|11871.339918|2914443
1172098800000|2007-02-21 23:00:00|11952.073191|11952.073191|11823.432261|11823.432261|12002.642384|12002.642384|11791.493823|11791.493823|2936836
1172185200000|2007-02-22 23:00:00|11897.068104|11897.068104|11710.760549|11710.760549|11905.939892|11905.939892|11633.575991|11633.575991|4941451
1172444400000|2007-02-25 23:00:00|11711.647728|11711.647728|11697.452867|11697.452867|11799.478432|11799.478432|11675.273396|11675.273396|1976129
1172530800000|2007-02-26 23:00:00|11622.042666|11622.042666|11435.735112|11435.735112|11651.319568|11651.319568|11378.068488|11378.068488|4206233
1172617200000|2007-02-27 23:00:00|11178.453252|11178.453252|11297.335215|11297.335215|11498.724809|11498.724809|11178.453252|11178.453252|5674336
1172703600000|2007-02-28 23:00:00|11270.71985|11270.71985|11126.99688|11126.99688|11415.329999|11415.329999|10935.366252|10935.366252|6329227
1172790000000|2007-03-01 23:00:00|11249.427558|11249.427558|11019.648241|11019.648241|11264.509598|11264.509598|10956.658544|10956.658544|3317405
1173049200000|2007-03-04 23:00:00|10867.940661|10867.940661|11064.894362|11064.894362|11107.478945|11107.478945|10753.494592|10753.494592|3883138
1173135600000|2007-03-05 23:00:00|11149.17635|11149.17635|11184.663504|11184.663504|11211.278868|11211.278868|11111.027661|11111.027661|3764601
1173222000000|2007-03-06 23:00:00|11184.663504|11184.663504|11198.858365|11198.858365|11235.232697|11235.232697|11126.109701|11126.109701|2261412
1173308400000|2007-03-07 23:00:00|11293.7865|11293.7865|11382.504382|11382.504382|11382.504382|11382.504382|11250.314737|11250.314737|3187831
1173394800000|2007-03-08 23:00:00|11378.068488|11378.068488|11418.878714|11418.878714|11447.268437|11447.268437|11260.960883|11260.960883|2771523
1173654000000|2007-03-11 23:00:00|11435.735112|11435.735112|11267.171135|11267.171135|11471.222265|11471.222265|11219.263478|11219.263478|2122692
1173740400000|2007-03-12 23:00:00|11310.642897|11310.642897|11081.750759|11081.750759|11329.273653|11329.273653|11064.894362|11064.894362|3010104
1173826800000|2007-03-13 23:00:00|10885.684238|10885.684238|10647.920312|10647.920312|10912.299603|10912.299603|10615.981874|10615.981874|6061090
1173913200000|2007-03-14 23:00:00|10863.504767|10863.504767|10859.068873|10859.068873|10863.504767|10863.504767|10693.166432|10693.166432|4694706
1173999600000|2007-03-15 23:00:00|10850.197085|10850.197085|10747.284341|10747.284341|10892.781669|10892.781669|10712.684366|10712.684366|4392882
1174258800000|2007-03-18 23:00:00|10943.350862|10943.350862|11057.796931|11057.796931|11080.86358|11080.86358|10894.556026|10894.556026|4295405
1174345200000|2007-03-19 23:00:00|11045.376427|11045.376427|11198.858365|11198.858365|11221.037836|11221.037836|10982.38673|10982.38673|3860440
1174431600000|2007-03-20 23:00:00|11258.299346|11258.299346|11195.309649|11195.309649|11332.822368|11332.822368|11150.950708|11150.950708|2130677
1174518000000|2007-03-21 23:00:00|11386.940277|11386.940277|11486.304306|11486.304306|11542.196572|11542.196572|11331.04801|11331.04801|3630705
1174604400000|2007-03-22 23:00:00|11531.550426|11531.550426|11562.601685|11562.601685|11583.893977|11583.893977|11382.504382|11382.504382|2667436
1174860000000|2007-03-25 22:00:00|11547.519645|11547.519645|11397.586423|11397.586423|11576.796546|11576.796546|11285.80189|11285.80189|2867324
1174946400000|2007-03-26 22:00:00|11488.078663|11488.078663|11413.555642|11413.555642|11513.806849|11513.806849|11364.760806|11364.760806|1697197
1175032800000|2007-03-27 22:00:00|11301.771109|11301.771109|11276.930102|11276.930102|11337.258262|11337.258262|11213.940405|11213.940405|2319418
1175119200000|2007-03-28 22:00:00|11354.11466|11354.11466|11457.027404|11457.027404|11488.078663|11488.078663|11318.627507|11318.627507|2168456
1175205600000|2007-03-29 22:00:00|11490.7402|11490.7402|11477.432517|11477.432517|11606.073448|11606.073448|11394.037707|11394.037707|1977783
1175464800000|2007-04-01 22:00:00|11446.381258|11446.381258|11378.068488|11378.068488|11446.381258|11446.381258|11307.981361|11307.981361|2378273
1175551200000|2007-04-02 22:00:00|11470.335087|11470.335087|11531.550426|11531.550426|11548.406824|11548.406824|11356.776196|11356.776196|2140677
1175637600000|2007-04-03 22:00:00|11543.970929|11543.970929|11558.165791|11558.165791|11568.811937|11568.811937|11479.206875|11479.206875|1583263
1175724000000|2007-04-04 22:00:00|11542.196572|11542.196572|11662.852893|11662.852893|11688.581079|11688.581079|11511.145313|11511.145313|2726391
1176156000000|2007-04-09 22:00:00|11776.411783|11776.411783|11842.063016|11842.063016|11904.165534|11904.165534|11675.273396|11675.273396|3196484
1176242400000|2007-04-10 22:00:00|11843.837374|11843.837374|11862.468129|11862.468129|11984.898808|11984.898808|11768.427173|11768.427173|2635926
1176328800000|2007-04-11 22:00:00|11852.709162|11852.709162|11933.442436|11933.442436|11959.170622|11959.170622|11732.94002|11732.94002|2826381
1176415200000|2007-04-12 22:00:00|11992.883417|11992.883417|11971.591125|11971.591125|12047.888505|12047.888505|11907.71425|11907.71425|1619308
1176674400000|2007-04-15 22:00:00|12047.001326|12047.001326|12312.267796|12312.267796|12370.821599|12370.821599|12011.514173|12011.514173|3171086
1176760800000|2007-04-16 22:00:00|12303.396008|12303.396008|12355.739558|12355.739558|12487.042025|12487.042025|12274.119106|12274.119106|4501642
1176847200000|2007-04-17 22:00:00|12367.272883|12367.272883|12731.016203|12731.016203|13067.25698|13067.25698|12270.570391|12270.570391|7972332
1176933600000|2007-04-18 22:00:00|12559.790689|12559.790689|12852.559703|12852.559703|13007.815998|13007.815998|12553.580437|12553.580437|6040384
1177020000000|2007-04-19 22:00:00|13014.913429|13014.913429|13847.97435|13847.97435|14372.297038|14372.297038|12962.569878|12962.569878|15803690
1177279200000|2007-04-22 22:00:00|13312.118337|13312.118337|13427.451584|13427.451584|13676.748836|13676.748836|13307.682443|13307.682443|6250160
1177365600000|2007-04-23 22:00:00|13326.313198|13326.313198|13217.190202|13217.190202|13628.841179|13628.841179|13126.697961|13126.697961|5244721
1177452000000|2007-04-24 22:00:00|13485.118208|13485.118208|13447.856698|13447.856698|13653.682186|13653.682186|13360.913172|13360.913172|3980856
1177538400000|2007-04-25 22:00:00|13578.271985|13578.271985|13487.779745|13487.779745|13636.825788|13636.825788|13458.502844|13458.502844|2433299
1177624800000|2007-04-26 22:00:00|13493.989997|13493.989997|13786.75901|13786.75901|13857.733317|13857.733317|13437.210552|13437.210552|5349287
1177884000000|2007-04-29 22:00:00|13750.384678|13750.384678|13884.348682|13884.348682|13928.707623|13928.707623|13680.297551|13680.297551|2656291
1178056800000|2007-05-01 22:00:00|14017.425506|14017.425506|13768.128255|13768.128255|14041.379334|14041.379334|13736.189817|13736.189817|3652873
1178143200000|2007-05-02 22:00:00|13843.538456|13843.538456|13839.98974|13839.98974|13894.107649|13894.107649|13761.030824|13761.030824|3202174
1178229600000|2007-05-03 22:00:00|13882.574324|13882.574324|14054.687017|14054.687017|14142.517721|14142.517721|13848.861528|13848.861528|4007375
1178488800000|2007-05-06 22:00:00|14167.358728|14167.358728|13983.712711|13983.712711|14194.861272|14194.861272|13974.840922|13974.840922|1281485
1178575200000|2007-05-07 22:00:00|13995.246035|13995.246035|13929.594802|13929.594802|14017.425506|14017.425506|13818.697448|13818.697448|2792402
1178661600000|2007-05-08 22:00:00|13961.53324|13961.53324|13567.62584|13567.62584|14043.153692|14043.153692|13442.533625|13442.533625|6052708
1178748000000|2007-05-09 22:00:00|13108.954385|13108.954385|13288.164508|13288.164508|13734.415459|13734.415459|13047.739045|13047.739045|7470053
1178834400000|2007-05-10 22:00:00|13130.246677|13130.246677|13813.374375|13813.374375|13971.292207|13971.292207|12924.421188|12924.421188|11624696
1179093600000|2007-05-13 22:00:00|14017.425506|14017.425506|13529.47715|13529.47715|14106.143389|14106.143389|13309.4568|13309.4568|5492021
1179180000000|2007-05-14 22:00:00|13383.979822|13383.979822|13713.123168|13713.123168|13795.630799|13795.630799|13352.041384|13352.041384|4240240
1179266400000|2007-05-15 22:00:00|13640.374504|13640.374504|13472.697705|13472.697705|13648.359113|13648.359113|13396.400325|13396.400325|2805727
1179352800000|2007-05-16 22:00:00|13541.010475|13541.010475|13320.990125|13320.990125|13556.092515|13556.092515|13206.544056|13206.544056|3045148
1179439200000|2007-05-17 22:00:00|13352.041384|13352.041384|13358.251636|13358.251636|13462.938738|13462.938738|13195.010731|13195.010731|3844797
1179698400000|2007-05-20 22:00:00|13040.641615|13040.641615|13102.744133|13102.744133|13307.682443|13307.682443|12959.908341|12959.908341|4027224
1179784800000|2007-05-21 22:00:00|13087.662093|13087.662093|13059.27237|13059.27237|13271.30811|13271.30811|12847.23663|12847.23663|2780668
1179871200000|2007-05-22 22:00:00|13130.246677|13130.246677|13102.744133|13102.744133|13139.118465|13139.118465|13053.062118|13053.062118|2398567
1179957600000|2007-05-23 22:00:00|12975.87756|12975.87756|12847.23663|12847.23663|13040.641615|13040.641615|12820.621265|12820.621265|3125084
1180044000000|2007-05-24 22:00:00|12830.380232|12830.380232|12880.062247|12880.062247|12943.939122|12943.939122|12703.51366|12703.51366|2455793
1180303200000|2007-05-27 22:00:00|12886.272498|12886.272498|12914.662221|12914.662221|12926.195546|12926.195546|12856.108418|12856.108418|308710
1180389600000|2007-05-28 22:00:00|12928.857082|12928.857082|12881.836604|12881.836604|12943.051944|12943.051944|12802.877689|12802.877689|1361546
1180476000000|2007-05-29 22:00:00|12776.262324|12776.262324|12777.149502|12777.149502|12845.462272|12845.462272|12655.606003|12655.606003|1734006
1180562400000|2007-05-30 22:00:00|12864.093028|12864.093028|12845.462272|12845.462272|12881.836604|12881.836604|12731.016203|12731.016203|3029561
1180648800000|2007-05-31 22:00:00|12863.205849|12863.205849|12964.344235|12964.344235|13048.626224|13048.626224|12840.139199|12840.139199|2283103
1180908000000|2007-06-03 22:00:00|12919.985294|12919.985294|12792.231543|12792.231543|12919.985294|12919.985294|12705.288017|12705.288017|2239360
1180994400000|2007-06-04 22:00:00|12841.913557|12841.913557|12596.165021|12596.165021|12890.708393|12890.708393|12596.165021|12596.165021|2572121
1181080800000|2007-06-05 22:00:00|12585.518875|12585.518875|12385.903639|12385.903639|12615.682955|12615.682955|12376.144672|12376.144672|3600593
1181167200000|2007-06-06 22:00:00|12540.272755|12540.272755|12376.144672|12376.144672|12557.129153|12557.129153|12332.672909|12332.672909|4629658
1181253600000|2007-06-07 22:00:00|12503.011244|12503.011244|12442.683084|12442.683084|12543.82147|12543.82147|12287.426789|12287.426789|3968241
1181512800000|2007-06-10 22:00:00|12553.580437|12553.580437|12656.493182|12656.493182|12704.400838|12704.400838|12539.385576|12539.385576|2726153
1181599200000|2007-06-11 22:00:00|12573.985551|12573.985551|12382.354923|12382.354923|12661.816255|12661.816255|12353.078022|12353.078022|3180118
1181685600000|2007-06-12 22:00:00|12331.78573|12331.78573|12520.754821|12520.754821|12568.662478|12568.662478|12238.631953|12238.631953|2661037
1181772000000|2007-06-13 22:00:00|12686.657262|12686.657262|12778.92386|12778.92386|12850.785345|12850.785345|12526.077894|12526.077894|3478836
1181858400000|2007-06-14 22:00:00|12810.862298|12810.862298|12864.980207|12864.980207|12948.375017|12948.375017|12784.246933|12784.246933|4289679
1182117600000|2007-06-17 22:00:00|12864.093028|12864.093028|12801.103331|12801.103331|12864.980207|12864.980207|12746.098243|12746.098243|1914575
1182204000000|2007-06-18 22:00:00|12850.785345|12850.785345|12748.75978|12748.75978|12895.144287|12895.144287|12744.323886|12744.323886|1916389
1182290400000|2007-06-19 22:00:00|12838.364842|12838.364842|12713.272627|12713.272627|12880.062247|12880.062247|12683.995725|12683.995725|2179492
1182376800000|2007-06-20 22:00:00|12580.195802|12580.195802|12525.190715|12525.190715|12619.231671|12619.231671|12428.488222|12428.488222|2698132
1182463200000|2007-06-21 22:00:00|12579.308623|12579.308623|12566.88812|12566.88812|12731.016203|12731.016203|12471.959985|12471.959985|3054749
1182722400000|2007-06-24 22:00:00|12509.221496|12509.221496|12481.718952|12481.718952|12550.918901|12550.918901|12353.965201|12353.965201|2198075
1182808800000|2007-06-25 22:00:00|12385.903639|12385.903639|12298.960113|12298.960113|12398.324142|12398.324142|12252.826814|12252.826814|3388456
1182895200000|2007-06-26 22:00:00|12229.760165|12229.760165|12182.739687|12182.739687|12235.970416|12235.970416|12060.309008|12060.309008|3932212
1182981600000|2007-06-27 22:00:00|12274.119106|12274.119106|12132.170493|12132.170493|12278.555|12278.555|12052.324399|12052.324399|3601634
1183068000000|2007-06-28 22:00:00|12163.221752|12163.221752|12201.370442|12201.370442|12260.811424|12260.811424|12026.596213|12026.596213|3390515
1183327200000|2007-07-01 22:00:00|12109.991023|12109.991023|12109.991023|12109.991023|12164.108931|12164.108931|12030.144928|12030.144928|2148505
1183413600000|2007-07-02 22:00:00|12251.052457|12251.052457|12126.84742|12126.84742|12303.396008|12303.396008|12118.862811|12118.862811|2625740
1183500000000|2007-07-03 22:00:00|12173.867898|12173.867898|12208.467873|12208.467873|12259.037066|12259.037066|12109.991023|12109.991023|1410150
1183586400000|2007-07-04 22:00:00|12242.180668|12242.180668|12121.524347|12121.524347|12258.149887|12258.149887|12049.662862|12049.662862|2824920
1183672800000|2007-07-05 22:00:00|12086.037194|12086.037194|12313.154975|12313.154975|12336.221624|12336.221624|12086.037194|12086.037194|2429784
1183932000000|2007-07-08 22:00:00|12399.211321|12399.211321|12235.970416|12235.970416|12411.631825|12411.631825|12184.514044|12184.514044|1778588
1184018400000|2007-07-09 22:00:00|12243.955026|12243.955026|11977.801377|11977.801377|12259.924245|12259.924245|11916.586038|11916.586038|3414291
1184104800000|2007-07-10 22:00:00|11798.591254|11798.591254|11864.242487|11864.242487|11914.81168|11914.81168|11676.160575|11676.160575|3073973
1184191200000|2007-07-11 22:00:00|11942.314224|11942.314224|12001.755205|12001.755205|12021.27314|12021.27314|11787.057929|11787.057929|2290121
1184277600000|2007-07-12 22:00:00|12188.949939|12188.949939|12056.760293|12056.760293|12189.837117|12189.837117|12034.580822|12034.580822|2661825
1184536800000|2007-07-15 22:00:00|12070.955154|12070.955154|12309.606259|12309.606259|12341.544697|12341.544697|12017.724424|12017.724424|2767913
1184623200000|2007-07-16 22:00:00|12283.878073|12283.878073|12401.872858|12401.872858|12479.944595|12479.944595|12245.729384|12245.729384|3369730
1184709600000|2007-07-17 22:00:00|12277.667821|12277.667821|12225.324271|12225.324271|12428.488222|12428.488222|12225.324271|12225.324271|2840080
1184796000000|2007-07-18 22:00:00|12362.836989|12362.836989|12306.944723|12306.944723|12383.242102|12383.242102|12249.278099|12249.278099|1770312
1184882400000|2007-07-19 22:00:00|12291.862683|12291.862683|12024.821855|12024.821855|12365.498526|12365.498526|11968.929589|11968.929589|2549564
1185141600000|2007-07-22 22:00:00|11959.170622|11959.170622|12039.016716|12039.016716|12065.632081|12065.632081|11878.437348|11878.437348|1967484
1185228000000|2007-07-23 22:00:00|11985.785987|11985.785987|11791.493823|11791.493823|12054.985935|12054.985935|11755.119491|11755.119491|2745940
1185314400000|2007-07-24 22:00:00|11732.052841|11732.052841|11646.883674|11646.883674|11771.08871|11771.08871|11542.196572|11542.196572|3269722
1185400800000|2007-07-25 22:00:00|11645.109316|11645.109316|11249.427558|11249.427558|11701.001582|11701.001582|11249.427558|11249.427558|5088727
1185487200000|2007-07-26 22:00:00|11114.576376|11114.576376|11155.386602|11155.386602|11333.709547|11333.709547|11058.68411|11058.68411|5242988
1185746400000|2007-07-29 22:00:00|11098.607157|11098.607157|10958.432902|10958.432902|11126.109701|11126.109701|10873.263734|10873.263734|5108104
1185832800000|2007-07-30 22:00:00|11118.125091|11118.125091|11306.207003|11306.207003|11457.914583|11457.914583|11107.478945|11107.478945|5580196
1185919200000|2007-07-31 22:00:00|11001.017486|11001.017486|11048.037964|11048.037964|11131.432774|11131.432774|10851.971442|10851.971442|4809649
1186005600000|2007-08-01 22:00:00|11355.889018|11355.889018|11523.565816|11523.565816|11706.324655|11706.324655|11303.545467|11303.545467|6352508
1186092000000|2007-08-02 22:00:00|11534.211962|11534.211962|11349.678766|11349.678766|11622.042666|11622.042666|11317.740328|11317.740328|3341114
1186351200000|2007-08-05 22:00:00|11179.340431|11179.340431|11378.068488|11378.068488|11480.094054|11480.094054|11134.09431|11134.09431|3596061
1186437600000|2007-08-06 22:00:00|11593.652944|11593.652944|11739.150272|11739.150272|11856.257877|11856.257877|11586.555513|11586.555513|5046277
1186524000000|2007-08-07 22:00:00|11899.72964|11899.72964|11914.81168|11914.81168|11959.170622|11959.170622|11811.898936|11811.898936|4669146
1186610400000|2007-08-08 22:00:00|11855.370699|11855.370699|11411.781284|11411.781284|11855.370699|11855.370699|11267.171135|11267.171135|6337416
1186696800000|2007-08-09 22:00:00|11098.607157|11098.607157|10841.325296|10841.325296|11167.807106|11167.807106|10561.863965|10561.863965|10077241
1186956000000|2007-08-12 22:00:00|11045.376427|11045.376427|11065.78154|11065.78154|11182.889146|11182.889146|11004.566201|11004.566201|4877390
1187042400000|2007-08-13 22:00:00|10925.607285|10925.607285|10557.428071|10557.428071|11001.017486|11001.017486|10423.464068|10423.464068|6637726
1187128800000|2007-08-14 22:00:00|10468.710188|10468.710188|10315.228251|10315.228251|10468.710188|10468.710188|10000.279766|10000.279766|9322352
1187215200000|2007-08-15 22:00:00|10096.09508|10096.09508|10103.19251|10103.19251|10238.043692|10238.043692|9945.274679|9945.274679|7843773
1187301600000|2007-08-16 22:00:00|10202.556539|10202.556539|10482.905049|10482.905049|10956.658544|10956.658544|10073.915609|10073.915609|10746370
1187560800000|2007-08-19 22:00:00|10708.248472|10708.248472|10464.274294|10464.274294|10708.248472|10708.248472|10401.284597|10401.284597|4368981
1187647200000|2007-08-20 22:00:00|10468.710188|10468.710188|10459.8384|10459.8384|10496.212732|10496.212732|10336.520543|10336.520543|3105342
1187733600000|2007-08-21 22:00:00|10551.217819|10551.217819|10583.156257|10583.156257|10721.556155|10721.556155|10529.038349|10529.038349|4215726
1187820000000|2007-08-22 22:00:00|10734.863837|10734.863837|10613.320337|10613.320337|10879.473986|10879.473986|10574.284469|10574.284469|4047453
1187906400000|2007-08-23 22:00:00|10534.361421|10534.361421|10578.720363|10578.720363|10642.597239|10642.597239|10406.60767|10406.60767|2958288
1188165600000|2007-08-26 22:00:00|10606.222907|10606.222907|10645.258775|10645.258775|10733.089479|10733.089479|10535.2486|10535.2486|1474646
1188252000000|2007-08-27 22:00:00|10539.684494|10539.684494|10339.182079|10339.182079|10564.525502|10564.525502|10255.787269|10255.787269|3548889
1188338400000|2007-08-28 22:00:00|10236.269335|10236.269335|10328.535933|10328.535933|10362.248729|10362.248729|10159.971955|10159.971955|4184233
1188424800000|2007-08-29 22:00:00|10490.889659|10490.889659|10340.069258|10340.069258|10557.428071|10557.428071|10200.782182|10200.782182|4958702
1188511200000|2007-08-30 22:00:00|10468.710188|10468.710188|10501.535805|10501.535805|10597.351118|10597.351118|10395.961524|10395.961524|4060274
1188770400000|2007-09-02 22:00:00|10497.099911|10497.099911|10596.46394|10596.46394|10684.294644|10684.294644|10465.161473|10465.161473|2099497
1188856800000|2007-09-03 22:00:00|10650.581848|10650.581848|10820.920183|10820.920183|10890.120132|10890.120132|10507.746057|10507.746057|4962225
1188943200000|2007-09-04 22:00:00|10711.797187|10711.797187|10504.197341|10504.197341|10818.258647|10818.258647|10398.623061|10398.623061|4524348
1189029600000|2007-09-05 22:00:00|10566.299859|10566.299859|10515.730666|10515.730666|10608.884443|10608.884443|10336.520543|10336.520543|3820502
1189116000000|2007-09-06 22:00:00|10508.633235|10508.633235|10104.966868|10104.966868|10508.633235|10508.633235|9985.197726|9985.197726|8170002
1189375200000|2007-09-09 22:00:00|10113.838656|10113.838656|10014.474627|10014.474627|10285.951349|10285.951349|9980.761832|9980.761832|4493317
1189461600000|2007-09-10 22:00:00|10131.582233|10131.582233|10181.264247|10181.264247|10259.335984|10259.335984|10041.977171|10041.977171|2725067
1189548000000|2007-09-11 22:00:00|10181.264247|10181.264247|10230.059083|10230.059083|10353.37694|10353.37694|10131.582233|10131.582233|3511630
1189634400000|2007-09-12 22:00:00|10160.859134|10160.859134|10298.371853|10298.371853|10329.423112|10329.423112|10063.269463|10063.269463|4289114
1189720800000|2007-09-13 22:00:00|10175.941174|10175.941174|10069.479715|10069.479715|10204.330897|10204.330897|9853.00808|9853.00808|5496204
1189980000000|2007-09-16 22:00:00|9989.63362|9989.63362|9837.038861|9837.038861|10002.941303|10002.941303|9750.095336|9750.095336|4168368
1190066400000|2007-09-17 22:00:00|9704.849216|9704.849216|10069.479715|10069.479715|10157.310419|10157.310419|9704.849216|9704.849216|6799093
1190152800000|2007-09-18 22:00:00|10557.428071|10557.428071|10762.366381|10762.366381|10858.181694|10858.181694|10513.06913|10513.06913|12494158
1190239200000|2007-09-19 22:00:00|10620.417768|10620.417768|10718.894618|10718.894618|10761.479202|10761.479202|10537.022958|10537.022958|4285613
1190325600000|2007-09-20 22:00:00|10648.80749|10648.80749|10698.489505|10698.489505|10879.473986|10879.473986|10635.499808|10635.499808|4958841
1190584800000|2007-09-23 22:00:00|10630.176735|10630.176735|10553.879356|10553.879356|10645.258775|10645.258775|10455.402506|10455.402506|3981857
1190671200000|2007-09-24 22:00:00|10442.094823|10442.094823|10375.556411|10375.556411|10502.422984|10502.422984|10300.14621|10300.14621|3920645
1190757600000|2007-09-25 22:00:00|10397.735882|10397.735882|10467.823009|10467.823009|10521.053739|10521.053739|10350.715404|10350.715404|2540226
1190844000000|2007-09-26 22:00:00|10579.607542|10579.607542|10660.340815|10660.340815|10714.458724|10714.458724|10482.017871|10482.017871|4123302
1190930400000|2007-09-27 22:00:00|10629.289556|10629.289556|10440.320466|10440.320466|10672.761319|10672.761319|10326.761575|10326.761575|4627652
1191189600000|2007-09-30 22:00:00|10300.14621|10300.14621|10575.171648|10575.171648|10614.207516|10614.207516|10212.315506|10212.315506|4659097
1191276000000|2007-10-01 22:00:00|10734.863837|10734.863837|11008.114916|11008.114916|11103.043051|11103.043051|10713.571545|10713.571545|9150740
1191362400000|2007-10-02 22:00:00|11059.571289|11059.571289|11032.068745|11032.068745|11151.837887|11151.837887|10978.838015|10978.838015|4160991
1191448800000|2007-10-03 22:00:00|10989.484161|10989.484161|11254.750631|11254.750631|11355.889018|11355.889018|10979.725194|10979.725194|5559099
1191535200000|2007-10-04 22:00:00|11263.622419|11263.622419|11337.258262|11337.258262|11420.653072|11420.653072|11182.889146|11182.889146|3173302
1191794400000|2007-10-07 22:00:00|11442.832543|11442.832543|11302.658288|11302.658288|11502.273524|11502.273524|11231.683981|11231.683981|2956685
1191880800000|2007-10-08 22:00:00|11197.084007|11197.084007|11222.812193|11222.812193|11274.268565|11274.268565|11144.740456|11144.740456|3039751
1191967200000|2007-10-09 22:00:00|11209.504511|11209.504511|11079.976402|11079.976402|11244.991664|11244.991664|10965.530333|10965.530333|3640307
1192053600000|2007-10-10 22:00:00|11140.304562|11140.304562|10974.402121|10974.402121|11142.07892|11142.07892|10900.766278|10900.766278|3439632
1192140000000|2007-10-11 22:00:00|10836.889402|10836.889402|10893.668847|10893.668847|10893.668847|10893.668847|10692.279253|10692.279253|4034221
1192399200000|2007-10-14 22:00:00|10895.443205|10895.443205|10646.145954|10646.145954|10895.443205|10895.443205|10507.746057|10507.746057|3510344
1192485600000|2007-10-15 22:00:00|10557.428071|10557.428071|10568.961396|10568.961396|10599.125476|10599.125476|10415.479458|10415.479458|3304838
1192572000000|2007-10-16 22:00:00|10530.812706|10530.812706|10592.915224|10592.915224|10725.992049|10725.992049|10437.658929|10437.658929|2915661
1192658400000|2007-10-17 22:00:00|10681.633107|10681.633107|10455.402506|10455.402506|10681.633107|10681.633107|10396.848703|10396.848703|3513438
1192744800000|2007-10-18 22:00:00|10434.110214|10434.110214|10351.602583|10351.602583|10434.110214|10434.110214|10277.96674|10277.96674|2546887
1193004000000|2007-10-21 22:00:00|10149.325809|10149.325809|10100.530974|10100.530974|10191.023214|10191.023214|9982.53619|9982.53619|5192478
1193090400000|2007-10-22 22:00:00|10100.530974|10100.530974|10100.530974|10100.530974|10179.48989|10179.48989|9956.808003|9956.808003|3433847
1193176800000|2007-10-23 22:00:00|10076.577145|10076.577145|9920.433671|9920.433671|10076.577145|10076.577145|9834.377325|9834.377325|3396465
1193263200000|2007-10-24 22:00:00|10023.346416|10023.346416|9971.890044|9971.890044|10079.238682|10079.238682|9847.685007|9847.685007|2701786
1193349600000|2007-10-25 22:00:00|10015.361806|10015.361806|9900.915737|9900.915737|10015.361806|10015.361806|9770.500449|9770.500449|4443718
1193612400000|2007-10-28 23:00:00|10042.86435|10042.86435|10020.684879|10020.684879|10077.464324|10077.464324|9857.443975|9857.443975|3380070
1193698800000|2007-10-29 23:00:00|9971.002865|9971.002865|10044.638708|10044.638708|10138.679664|10138.679664|9941.725963|9941.725963|2359540
1193785200000|2007-10-30 23:00:00|10044.638708|10044.638708|10278.853919|10278.853919|10360.474371|10360.474371|10044.638708|10044.638708|4759899
1193871600000|2007-10-31 23:00:00|10291.274422|10291.274422|9999.392587|9999.392587|10300.14621|10300.14621|9844.136292|9844.136292|4952298
1193958000000|2007-11-01 23:00:00|9847.685007|9847.685007|9639.197983|9639.197983|9847.685007|9847.685007|9464.423753|9464.423753|8229319
1194217200000|2007-11-04 23:00:00|9487.490403|9487.490403|9434.259673|9434.259673|9532.736523|9532.736523|9300.29567|9300.29567|6116151
1194303600000|2007-11-05 23:00:00|9538.059596|9538.059596|9439.582746|9439.582746|9606.372366|9606.372366|9216.013681|9216.013681|4406803
1194390000000|2007-11-06 23:00:00|9679.12103|9679.12103|9327.798213|9327.798213|9792.67992|9792.67992|9290.536703|9290.536703|5610534
1194476400000|2007-11-07 23:00:00|9048.336882|9048.336882|9219.562396|9219.562396|9412.967381|9412.967381|9014.624087|9014.624087|6231355
1194562800000|2007-11-08 23:00:00|9273.680305|9273.680305|8871.788295|8871.788295|9399.659699|9399.659699|8729.839682|8729.839682|7646044
1194822000000|2007-11-11 23:00:00|8800.813989|8800.813989|9074.952247|9074.952247|9164.557309|9164.557309|8793.716558|8793.716558|6011856
1194908400000|2007-11-12 23:00:00|9062.531743|9062.531743|9149.475269|9149.475269|9266.582874|9266.582874|8916.147236|8916.147236|3593745
1194994800000|2007-11-13 23:00:00|9492.813476|9492.813476|9324.249498|9324.249498|9496.362191|9496.362191|9278.116199|9278.116199|5199457
1195081200000|2007-11-14 23:00:00|9311.828994|9311.828994|9315.37771|9315.37771|9401.434056|9401.434056|9191.172674|9191.172674|4383835
1195167600000|2007-11-15 23:00:00|9244.403403|9244.403403|9073.177889|9073.177889|9279.003378|9279.003378|9018.172802|9018.172802|5520492
1195426800000|2007-11-18 23:00:00|9093.583002|9093.583002|8812.347313|8812.347313|9141.490659|9141.490659|8765.326835|8765.326835|4314741
1195513200000|2007-11-19 23:00:00|8873.562653|8873.562653|8923.244667|8923.244667|8994.218973|8994.218973|8596.762858|8596.762858|4569039
1195599600000|2007-11-20 23:00:00|8561.275705|8561.275705|8395.373264|8395.373264|8644.670515|8644.670515|8255.199008|8255.199008|8189002
1195686000000|2007-11-21 23:00:00|8472.557822|8472.557822|8330.609209|8330.609209|8509.819333|8509.819333|8210.840067|8210.840067|4374147
1195772400000|2007-11-22 23:00:00|8401.583515|8401.583515|8672.173058|8672.173058|8711.208927|8711.208927|8396.260442|8396.260442|5524256
1196031600000|2007-11-25 23:00:00|8774.198624|8774.198624|8516.029584|8516.029584|8821.219102|8821.219102|8442.393742|8442.393742|3912612
1196118000000|2007-11-26 23:00:00|8383.839939|8383.839939|8682.819204|8682.819204|8802.588346|8802.588346|8330.609209|8330.609209|5457536
1196204400000|2007-11-27 23:00:00|8791.9422|8791.9422|8962.280536|8962.280536|9049.224061|9049.224061|8747.583259|8747.583259|5484033
1196290800000|2007-11-28 23:00:00|9137.941944|9137.941944|9110.4394|9110.4394|9358.849472|9358.849472|8950.747211|8950.747211|5069735
1196377200000|2007-11-29 23:00:00|9088.259929|9088.259929|9366.834082|9366.834082|9436.921209|9436.921209|9041.239451|9041.239451|4662709
1196636400000|2007-12-02 23:00:00|9267.470053|9267.470053|9273.680305|9273.680305|9427.162242|9427.162242|9138.829123|9138.829123|3181039
1196722800000|2007-12-03 23:00:00|9138.829123|9138.829123|8964.942072|8964.942072|9178.75217|9178.75217|8871.788295|8871.788295|4676815
1196809200000|2007-12-04 23:00:00|9049.224061|9049.224061|9089.147108|9089.147108|9110.4394|9110.4394|8857.593434|8857.593434|3795906
1196895600000|2007-12-05 23:00:00|9183.188064|9183.188064|9325.136677|9325.136677|9510.557052|9510.557052|9167.218845|9167.218845|5579694
1196982000000|2007-12-06 23:00:00|9439.582746|9439.582746|9452.003249|9452.003249|9558.464709|9558.464709|9385.464837|9385.464837|3517995
1197241200000|2007-12-09 23:00:00|9283.439272|9283.439272|9560.239067|9560.239067|9645.408234|9645.408234|9283.439272|9283.439272|3091938
1197327600000|2007-12-10 23:00:00|9600.162114|9600.162114|9483.054509|9483.054509|9656.941559|9656.941559|9395.223804|9395.223804|3299067
1197414000000|2007-12-11 23:00:00|9306.505921|9306.505921|9379.254585|9379.254585|9554.915994|9554.915994|9149.475269|9149.475269|6659089
1197500400000|2007-12-12 23:00:00|9205.367535|9205.367535|9040.352273|9040.352273|9238.193152|9238.193152|8980.911291|8980.911291|5769136
1197586800000|2007-12-13 23:00:00|9126.408619|9126.408619|8931.229277|8931.229277|9129.957334|9129.957334|8764.439657|8764.439657|4552131
1197846000000|2007-12-16 23:00:00|8752.906332|8752.906332|8735.162755|8735.162755|8812.347313|8812.347313|8639.347442|8639.347442|4178778
1197932400000|2007-12-17 23:00:00|8783.070412|8783.070412|8792.829379|8792.829379|8947.198496|8947.198496|8729.839682|8729.839682|4097463
1198018800000|2007-12-18 23:00:00|8783.957591|8783.957591|8699.675602|8699.675602|8810.572956|8810.572956|8595.875679|8595.875679|3714286
1198105200000|2007-12-19 23:00:00|8731.61404|8731.61404|8711.208927|8711.208927|8818.557565|8818.557565|8636.685905|8636.685905|3141643
1198191600000|2007-12-20 23:00:00|8787.506306|8787.506306|8733.388398|8733.388398|8870.013937|8870.013937|8712.096106|8712.096106|6846240
1198450800000|2007-12-23 23:00:00|8738.711471|8738.711471|8746.69608|8746.69608|8781.296054|8781.296054|8733.388398|8733.388398|426401
1198710000000|2007-12-26 23:00:00|8760.890941|8760.890941|8772.424266|8772.424266|8855.819076|8855.819076|8720.967894|8720.967894|2044893
1198796400000|2007-12-27 23:00:00|8737.824292|8737.824292|8782.183233|8782.183233|8841.624215|8841.624215|8713.870463|8713.870463|1217092
1199055600000|2007-12-30 23:00:00|8754.68069|8754.68069|8776.86016|8776.86016|8779.521697|8779.521697|8714.757642|8714.757642|431244
1199228400000|2008-01-01 23:00:00|8738.711471|8738.711471|8673.060237|8673.060237|8863.803686|8863.803686|8611.844898|8611.844898|2921193
1199314800000|2008-01-02 23:00:00|8656.203839|8656.203839|8671.28588|8671.28588|8705.885854|8705.885854|8509.819333|8509.819333|2388385
1199401200000|2008-01-03 23:00:00|8738.711471|8738.711471|8579.019281|8579.019281|8853.15754|8853.15754|8499.173187|8499.173187|4186078
1199660400000|2008-01-06 23:00:00|8534.66034|8534.66034|8594.101321|8594.101321|8649.993588|8649.993588|8530.224446|8530.224446|2079694
1199746800000|2008-01-07 23:00:00|8620.716686|8620.716686|8449.491172|8449.491172|8640.234621|8640.234621|8338.593818|8338.593818|5585039
1199833200000|2008-01-08 23:00:00|8414.004019|8414.004019|8427.311701|8427.311701|8523.127015|8523.127015|8321.737421|8321.737421|3684876
1199919600000|2008-01-09 23:00:00|8494.737292|8494.737292|8450.378351|8450.378351|8603.860288|8603.860288|8427.311701|8427.311701|2961670
1200006000000|2008-01-10 23:00:00|8492.962935|8492.962935|8615.393613|8615.393613|8683.706383|8683.706383|8428.19888|8428.19888|3510221
1200265200000|2008-01-13 23:00:00|8561.275705|8561.275705|8703.224317|8703.224317|8830.09089|8830.09089|8561.275705|8561.275705|3430647
1200351600000|2008-01-14 23:00:00|8650.880766|8650.880766|8449.491172|8449.491172|8796.378094|8796.378094|8447.716814|8447.716814|5901812
1200438000000|2008-01-15 23:00:00|8370.532256|8370.532256|8421.988628|8421.988628|8522.239836|8522.239836|8224.147749|8224.147749|5226561
1200524400000|2008-01-16 23:00:00|8577.244924|8577.244924|8250.763114|8250.763114|8583.455175|8583.455175|8250.763114|8250.763114|4602158
1200610800000|2008-01-17 23:00:00|8232.132359|8232.132359|7571.184131|7571.184131|8284.47591|8284.47591|7501.097003|7501.097003|12216621
1200870000000|2008-01-20 23:00:00|7407.943226|7407.943226|6966.128169|6966.128169|7416.815015|7416.815015|6866.76414|6866.76414|12405999
1200956400000|2008-01-21 23:00:00|6565.123338|6565.123338|7319.225343|7319.225343|7429.235518|7429.235518|6369.943996|6369.943996|13135629
1201042800000|2008-01-22 23:00:00|7532.148262|7532.148262|7015.810184|7015.810184|7532.148262|7532.148262|6666.261725|6666.261725|13444108
1201129200000|2008-01-23 23:00:00|6742.559104|6742.559104|6725.702706|6725.702706|6989.194819|6989.194819|6485.277244|6485.277244|28221743
1201215600000|2008-01-24 23:00:00|6982.097388|6982.097388|6553.590014|6553.590014|7008.712753|7008.712753|6487.051601|6487.051601|17128098
1201474800000|2008-01-27 23:00:00|6343.328631|6343.328631|6303.405584|6303.405584|6356.636313|6356.636313|5926.354581|5926.354581|14151431
1201561200000|2008-01-28 23:00:00|6458.661879|6458.661879|6959.917917|6959.917917|7120.497286|7120.497286|6256.385106|6256.385106|24441619
1201647600000|2008-01-29 23:00:00|6854.343637|6854.343637|7257.122825|7257.122825|7362.697106|7362.697106|6756.753965|6756.753965|15402169
1201734000000|2008-01-30 23:00:00|7185.26134|7185.26134|7381.327861|7381.327861|7531.261084|7531.261084|7027.343508|7027.343508|13766548
1201820400000|2008-01-31 23:00:00|7714.019923|7714.019923|7789.430123|7789.430123|7957.994101|7957.994101|7532.148262|7532.148262|13613965
1202079600000|2008-02-03 23:00:00|7838.224959|7838.224959|7417.702193|7417.702193|7842.660853|7842.660853|7290.835621|7290.835621|8804394
1202166000000|2008-02-04 23:00:00|7523.276474|7523.276474|7026.45633|7026.45633|7523.276474|7523.276474|6966.128169|6966.128169|9831944
1202252400000|2008-02-05 23:00:00|6942.174341|6942.174341|7252.686931|7252.686931|7577.394383|7577.394383|6922.656407|6922.656407|10766204
1202338800000|2008-02-06 23:00:00|7230.50746|7230.50746|7142.676756|7142.676756|7407.943226|7407.943226|7071.70245|7071.70245|5523402
1202425200000|2008-02-07 23:00:00|7250.912574|7250.912574|6895.153863|6895.153863|7318.338165|7318.338165|6795.789834|6795.789834|9311190
1202684400000|2008-02-10 23:00:00|6565.123338|6565.123338|6617.466889|6617.466889|6773.610363|6773.610363|6461.323415|6461.323415|10413545
1202770800000|2008-02-11 23:00:00|6680.456586|6680.456586|6845.471848|6845.471848|6935.964089|6935.964089|6405.431149|6405.431149|7999829
1202857200000|2008-02-12 23:00:00|6708.846309|6708.846309|7043.312727|7043.312727|7197.681844|7197.681844|6698.200163|6698.200163|7157162
1202943600000|2008-02-13 23:00:00|7167.517764|7167.517764|6919.99487|6919.99487|7175.502373|7175.502373|6842.810312|6842.810312|3769056
1203030000000|2008-02-14 23:00:00|6877.410286|6877.410286|6762.077038|6762.077038|6935.07691|6935.07691|6584.641273|6584.641273|6936868
1203289200000|2008-02-17 23:00:00|6755.866787|6755.866787|6802.000086|6802.000086|6871.200034|6871.200034|6627.225856|6627.225856|3834408
1203375600000|2008-02-18 23:00:00|6800.225728|6800.225728|6715.943739|6715.943739|6896.041042|6896.041042|6656.502758|6656.502758|5043017
1203462000000|2008-02-19 23:00:00|6581.979736|6581.979736|6312.277372|6312.277372|6664.487367|6664.487367|6312.277372|6312.277372|11339933
1203548400000|2008-02-20 23:00:00|5944.098158|5944.098158|5773.759822|5773.759822|6088.708307|6088.708307|5726.739344|5726.739344|19267240
1203634800000|2008-02-21 23:00:00|5740.934206|5740.934206|5729.400881|5729.400881|5793.277757|5793.277757|5566.159976|5566.159976|17720532
1203894000000|2008-02-24 23:00:00|5800.375187|5800.375187|5753.354709|5753.354709|5826.990552|5826.990552|5699.236801|5699.236801|12728717
1203980400000|2008-02-25 23:00:00|5824.329016|5824.329016|6019.508358|6019.508358|6062.092942|6062.092942|5740.934206|5740.934206|20617067
1204066800000|2008-02-26 23:00:00|6071.851909|6071.851909|6121.533924|6121.533924|6137.503142|6137.503142|5957.40584|5957.40584|13832546
1204153200000|2008-02-27 23:00:00|6046.123723|6046.123723|6236.867171|6236.867171|6455.113163|6455.113163|5944.098158|5944.098158|23842722
1204239600000|2008-02-28 23:00:00|6219.123595|6219.123595|6307.841478|6307.841478|6511.892609|6511.892609|6170.328759|6170.328759|16948648
1204498800000|2008-03-02 23:00:00|6281.226113|6281.226113|6173.877474|6173.877474|6337.118379|6337.118379|6032.816041|6032.816041|6525850
1204585200000|2008-03-03 23:00:00|6254.610748|6254.610748|5981.359668|5981.359668|6289.210722|6289.210722|5913.046899|5913.046899|5767564
1204671600000|2008-03-04 23:00:00|6086.04677|6086.04677|6176.539011|6176.539011|6252.83639|6252.83639|5967.164807|5967.164807|4922778
1204758000000|2008-03-05 23:00:00|6168.554402|6168.554402|5883.769997|5883.769997|6171.215938|6171.215938|5864.252063|5864.252063|6054845
1204844400000|2008-03-06 23:00:00|5816.344406|5816.344406|5766.662392|5766.662392|5933.452012|5933.452012|5662.862469|5662.862469|8434611
1205103600000|2008-03-09 23:00:00|5762.226498|5762.226498|5685.041939|5685.041939|5926.354581|5926.354581|5593.66252|5593.66252|5674274
1205190000000|2008-03-10 23:00:00|5704.559874|5704.559874|5938.775085|5938.775085|6086.04677|6086.04677|5704.559874|5704.559874|9489793
1205276400000|2008-03-11 23:00:00|6272.354325|6272.354325|6308.728657|6308.728657|6383.251678|6383.251678|6126.856997|6126.856997|12232180
1205362800000|2008-03-12 23:00:00|6506.57835|6506.57835|6634.53|6634.53|6692.34519|6692.34519|6359.6709|6359.6709|10041277
1205449200000|2008-03-13 23:00:00|6681.9195|6681.9195|6516.05625|6516.05625|6948.24849|6948.24849|6349.24521|6349.24521|11487092
1205708400000|2008-03-16 23:00:00|6198.5466|6198.5466|5969.18142|5969.18142|6223.18914|6223.18914|5849.75988|5849.75988|16944845
1205794800000|2008-03-17 23:00:00|6117.98445|6117.98445|6368.20101|6368.20101|6430.75515|6430.75515|6028.89219|6028.89219|10713417
1205881200000|2008-03-18 23:00:00|6070.59495|6070.59495|5918.00076|5918.00076|6208.0245|6208.0245|5845.02093|5845.02093|19739459
1205967600000|2008-03-19 23:00:00|5790.9969|5790.9969|5812.79607|5812.79607|5960.65131|5960.65131|5644.08945|5644.08945|12240483
1206399600000|2008-03-24 23:00:00|6177.69522|6177.69522|6095.23749|6095.23749|6255.414|6255.414|6061.11705|6061.11705|8830405
1206486000000|2008-03-25 23:00:00|6066.80379|6066.80379|6026.99661|6026.99661|6157.79163|6157.79163|5914.2096|5914.2096|7073488
1206572400000|2008-03-26 23:00:00|6062.06484|6062.06484|6139.78362|6139.78362|6214.65903|6214.65903|6017.51871|6017.51871|5072349
1206658800000|2008-03-27 23:00:00|6175.79964|6175.79964|6077.22948|6077.22948|6175.79964|6175.79964|6018.4665|6018.4665|3610551
1206914400000|2008-03-30 22:00:00|6046.9002|6046.9002|5878.19358|5878.19358|6061.11705|6061.11705|5835.54303|5835.54303|5713433
1207000800000|2008-03-31 22:00:00|5817.53502|5817.53502|6435.4941|6435.4941|6435.4941|6435.4941|5784.36237|5784.36237|10744564
1207087200000|2008-04-01 22:00:00|6435.4941|6435.4941|6575.76702|6575.76702|6609.88746|6609.88746|6388.1046|6388.1046|7226243
1207173600000|2008-04-02 22:00:00|6470.56233|6470.56233|6410.85156|6410.85156|6538.80321|6538.80321|6269.63085|6269.63085|6875155
1207260000000|2008-04-03 22:00:00|6416.5383|6416.5383|6378.6267|6378.6267|6475.30128|6475.30128|6269.63085|6269.63085|4921131
1207519200000|2008-04-06 22:00:00|6446.86758|6446.86758|6539.751|6539.751|6632.63442|6632.63442|6423.17283|6423.17283|5283213
1207605600000|2008-04-07 22:00:00|6448.76316|6448.76316|6506.57835|6506.57835|6506.57835|6506.57835|6335.02836|6335.02836|4339996
1207692000000|2008-04-08 22:00:00|6452.55432|6452.55432|6429.80736|6429.80736|6577.6626|6577.6626|6366.30543|6366.30543|4713472
1207778400000|2008-04-09 22:00:00|6398.53029|6398.53029|6377.67891|6377.67891|6434.54631|6434.54631|6192.85986|6192.85986|5313355
1207864800000|2008-04-10 22:00:00|6448.76316|6448.76316|6378.6267|6378.6267|6504.68277|6504.68277|6267.73527|6267.73527|5307489
1208124000000|2008-04-13 22:00:00|6389.05239|6389.05239|6299.01234|6299.01234|6395.68692|6395.68692|6220.34577|6220.34577|4163152
1208210400000|2008-04-14 22:00:00|6317.02035|6317.02035|6250.67505|6250.67505|6338.81952|6338.81952|6217.5024|6217.5024|3902172
1208296800000|2008-04-15 22:00:00|6339.76731|6339.76731|6450.65874|6450.65874|6498.04824|6498.04824|6310.38582|6310.38582|5084385
1208383200000|2008-04-16 22:00:00|6615.5742|6615.5742|6728.36121|6728.36121|6843.0438|6843.0438|6597.56619|6597.56619|8477408
1208469600000|2008-04-17 22:00:00|6813.66231|6813.66231|7122.64185|7122.64185|7202.25621|7202.25621|6685.71066|6685.71066|11949438
1208728800000|2008-04-20 22:00:00|7089.4692|7089.4692|6999.42915|6999.42915|7322.62554|7322.62554|6884.74656|6884.74656|6239104
1208815200000|2008-04-21 22:00:00|6876.21645|6876.21645|6977.62998|6977.62998|7013.646|7013.646|6847.78275|6847.78275|3832088
1208901600000|2008-04-22 22:00:00|6980.47335|6980.47335|6937.8228|6937.8228|7013.646|7013.646|6788.07198|6788.07198|4450198
1208988000000|2008-04-23 22:00:00|6874.32087|6874.32087|6985.2123|6985.2123|6985.2123|6985.2123|6778.59408|6778.59408|3246409
1209074400000|2008-04-24 22:00:00|7051.5576|7051.5576|7161.50124|7161.50124|7239.22002|7239.22002|7046.81865|7046.81865|4877543
1209333600000|2008-04-27 22:00:00|7221.21201|7221.21201|7248.69792|7248.69792|7301.77416|7301.77416|7129.27638|7129.27638|3085361
1209420000000|2008-04-28 22:00:00|7132.11975|7132.11975|7151.07555|7151.07555|7222.1598|7222.1598|7051.5576|7051.5576|3343467
1209506400000|2008-04-29 22:00:00|7168.13577|7168.13577|7123.58964|7123.58964|7168.13577|7168.13577|7023.1239|7023.1239|2911813
1209679200000|2008-05-01 22:00:00|7274.28825|7274.28825|7411.7178|7411.7178|7478.0631|7478.0631|7212.6819|7212.6819|5264316
1209938400000|2008-05-04 22:00:00|7392.762|7392.762|7435.41255|7435.41255|7486.59321|7486.59321|7335.8946|7335.8946|1817389
1210024800000|2008-05-05 22:00:00|7440.1515|7440.1515|7241.1156|7241.1156|7442.04708|7442.04708|7117.9029|7117.9029|3968303
1210111200000|2008-05-06 22:00:00|7279.0272|7279.0272|7206.99516|7206.99516|7297.983|7297.983|7125.48522|7125.48522|3619735
1210197600000|2008-05-07 22:00:00|7108.425|7108.425|7024.07169|7024.07169|7136.8587|7136.8587|6935.92722|6935.92722|4290604
1210284000000|2008-05-08 22:00:00|6918.867|6918.867|6880.9554|6880.9554|6937.8228|6937.8228|6731.20458|6731.20458|5571479
1210543200000|2008-05-11 22:00:00|6893.27667|6893.27667|6776.6985|6776.6985|6934.97943|6934.97943|6738.7869|6738.7869|2699690
1210629600000|2008-05-12 22:00:00|6795.6543|6795.6543|6719.8311|6719.8311|6866.73855|6866.73855|6560.60238|6560.60238|7639721
1210716000000|2008-05-13 22:00:00|6814.6101|6814.6101|6759.63828|6759.63828|6821.24463|6821.24463|6638.32116|6638.32116|3723074
1210802400000|2008-05-14 22:00:00|6743.52585|6743.52585|6731.20458|6731.20458|6770.06397|6770.06397|6664.85928|6664.85928|3183685
1211148000000|2008-05-18 22:00:00|6880.9554|6880.9554|6681.9195|6681.9195|6880.9554|6880.9554|6619.36536|6619.36536|4800055
1211234400000|2008-05-19 22:00:00|6624.10431|6624.10431|6453.50211|6453.50211|6625.0521|6625.0521|6411.79935|6411.79935|5644150
1211320800000|2008-05-20 22:00:00|6432.65073|6432.65073|6280.05654|6280.05654|6463.9278|6463.9278|6244.98831|6244.98831|6451955
1211407200000|2008-05-21 22:00:00|6208.0245|6208.0245|6423.17283|6423.17283|6468.66675|6468.66675|6189.0687|6189.0687|5836559
1211493600000|2008-05-22 22:00:00|6388.1046|6388.1046|6326.49825|6326.49825|6517.95183|6517.95183|6316.07256|6316.07256|4114210
1211752800000|2008-05-25 22:00:00|6268.68306|6268.68306|6321.7593|6321.7593|6359.6709|6359.6709|6267.73527|6267.73527|1645443
1211839200000|2008-05-26 22:00:00|6342.61068|6342.61068|6298.06455|6298.06455|6373.88775|6373.88775|6220.34577|6220.34577|3526655
1211925600000|2008-05-27 22:00:00|6301.85571|6301.85571|6302.8035|6302.8035|6441.18084|6441.18084|6274.3698|6274.3698|3480292
1212012000000|2008-05-28 22:00:00|6359.6709|6359.6709|6224.13693|6224.13693|6390.00018|6390.00018|6162.53058|6162.53058|4096659
1212098400000|2008-05-29 22:00:00|6260.15295|6260.15295|6331.2372|6331.2372|6419.38167|6419.38167|6255.414|6255.414|3996235
1212357600000|2008-06-01 22:00:00|6345.45405|6345.45405|6244.98831|6244.98831|6364.40985|6364.40985|6172.00848|6172.00848|8770454
1212444000000|2008-06-02 22:00:00|6089.55075|6089.55075|6135.04467|6135.04467|6160.635|6160.635|6026.04882|6026.04882|4794834
1212530400000|2008-06-03 22:00:00|6065.856|6065.856|6031.73556|6031.73556|6081.02064|6081.02064|5842.17756|5842.17756|7725638
1212616800000|2008-06-04 22:00:00|6019.41429|6019.41429|5944.53888|5944.53888|6045.00462|6045.00462|5859.23778|5859.23778|3586211
1212962400000|2008-06-08 22:00:00|5686.74|5686.74|5619.44691|5619.44691|5729.39055|5729.39055|5601.4389|5601.4389|4958206
1213048800000|2008-06-09 22:00:00|5546.46708|5546.46708|5628.92481|5628.92481|5757.82425|5757.82425|5444.10576|5444.10576|5286098
1213135200000|2008-06-10 22:00:00|5734.1295|5734.1295|5446.00134|5446.00134|5797.63143|5797.63143|5412.82869|5412.82869|6171582
1213221600000|2008-06-11 22:00:00|5468.7483|5468.7483|5525.6157|5525.6157|5598.59553|5598.59553|5420.41101|5420.41101|5467270
1213308000000|2008-06-12 22:00:00|5550.25824|5550.25824|5487.7041|5487.7041|5550.25824|5550.25824|5391.02952|5391.02952|7008968
1213567200000|2008-06-15 22:00:00|5597.64774|5597.64774|5510.45106|5510.45106|5740.76403|5740.76403|5397.66405|5397.66405|5439412
1213653600000|2008-06-16 22:00:00|5537.93697|5537.93697|5686.74|5686.74|5782.46679|5782.46679|5530.35465|5530.35465|6975421
1213740000000|2008-06-17 22:00:00|5621.34249|5621.34249|5509.50327|5509.50327|5648.8284|5648.8284|5481.06957|5481.06957|5036891
1213826400000|2008-06-18 22:00:00|5446.00134|5446.00134|5362.59582|5362.59582|5504.76432|5504.76432|5337.95328|5337.95328|5808566
1213912800000|2008-06-19 22:00:00|5405.24637|5405.24637|5350.27455|5350.27455|5478.2262|5478.2262|5264.97345|5264.97345|7747742
1214172000000|2008-06-22 22:00:00|5339.84886|5339.84886|5260.2345|5260.2345|5426.09775|5426.09775|5228.00964|5228.00964|3790946
1214258400000|2008-06-23 22:00:00|5234.64417|5234.64417|5269.7124|5269.7124|5345.5356|5345.5356|5128.49169|5128.49169|6404626
1214344800000|2008-06-24 22:00:00|5302.88505|5302.88505|5506.6599|5506.6599|5523.72012|5523.72012|5301.93726|5301.93726|5700289
1214431200000|2008-06-25 22:00:00|5434.62786|5434.62786|5240.33091|5240.33091|5478.2262|5478.2262|5212.845|5212.845|5847348
1214517600000|2008-06-26 22:00:00|5200.52373|5200.52373|5222.3229|5222.3229|5326.5798|5326.5798|5034.66048|5034.66048|4769451
1214776800000|2008-06-29 22:00:00|5198.62815|5198.62815|5240.33091|5240.33091|5267.81682|5267.81682|5070.6765|5070.6765|4664446
1217455200000|2008-07-30 22:00:00|5620.3947|5620.3947|5671.57536|5671.57536|5770.14552|5770.14552|5544.5715|5544.5715|3944103
1217800800000|2008-08-03 22:00:00|5720.86044|5720.86044|5639.3505|5639.3505|5720.86044|5720.86044|5574.90078|5574.90078|4158428
1217887200000|2008-08-04 22:00:00|5786.25795|5786.25795|6170.1129|6170.1129|6225.08472|6225.08472|5754.98088|5754.98088|13782635
1217973600000|2008-08-05 22:00:00|6292.37781|6292.37781|6352.08858|6352.08858|6424.12062|6424.12062|6236.4582|6236.4582|7741273
1218146400000|2008-08-07 22:00:00|6478.14465|6478.14465|6530.2731|6530.2731|6643.06011|6643.06011|6351.14079|6351.14079|5615949
1218405600000|2008-08-10 22:00:00|6535.01205|6535.01205|6627.89547|6627.89547|6641.16453|6641.16453|6455.39769|6455.39769|3206940
1218492000000|2008-08-11 22:00:00|6569.13249|6569.13249|6447.81537|6447.81537|6591.87945|6591.87945|6370.09659|6370.09659|4531470
1218664800000|2008-08-13 22:00:00|6095.23749|6095.23749|6125.56677|6125.56677|6173.90406|6173.90406|5942.6433|5942.6433|3389348
1218751200000|2008-08-14 22:00:00|6154.00047|6154.00047|6167.26953|6167.26953|6282.89991|6282.89991|6079.12506|6079.12506|2648129
1219010400000|2008-08-17 22:00:00|6123.67119|6123.67119|6104.71539|6104.71539|6185.27754|6185.27754|6009.93639|6009.93639|2363445
1219096800000|2008-08-18 22:00:00|6010.88418|6010.88418|5848.81209|5848.81209|6010.88418|6010.88418|5813.74386|5813.74386|4434942
1219183200000|2008-08-19 22:00:00|5876.298|5876.298|5841.22977|5841.22977|5889.56706|5889.56706|5692.42674|5692.42674|3783310
1219269600000|2008-08-20 22:00:00|5745.50298|5745.50298|5755.92867|5755.92867|5840.28198|5840.28198|5715.1737|5715.1737|2837301
1219356000000|2008-08-21 22:00:00|5761.61541|5761.61541|5966.33805|5966.33805|6003.30186|6003.30186|5761.61541|5761.61541|3735706
1219615200000|2008-08-24 22:00:00|5971.077|5971.077|5939.79993|5939.79993|6004.24965|6004.24965|5895.2538|5895.2538|1554074
1219701600000|2008-08-25 22:00:00|5876.298|5876.298|5911.36623|5911.36623|5951.17341|5951.17341|5809.9527|5809.9527|2729625
1219788000000|2008-08-26 22:00:00|5928.42645|5928.42645|5972.02479|5972.02479|6033.63114|6033.63114|5822.27397|5822.27397|3592201
1219960800000|2008-08-28 22:00:00|6208.0245|6208.0245|6264.8919|6264.8919|6324.60267|6324.60267|6179.5908|6179.5908|3546663
1220220000000|2008-08-31 22:00:00|6172.00848|6172.00848|6253.51842|6253.51842|6302.8035|6302.8035|6142.62699|6142.62699|1831005
1220306400000|2008-09-01 22:00:00|6260.15295|6260.15295|6430.75515|6430.75515|6530.2731|6530.2731|6260.15295|6260.15295|4384517
1220392800000|2008-09-02 22:00:00|6352.08858|6352.08858|6353.510265|6353.510265|6435.4941|6435.4941|6303.75129|6303.75129|2571329
1220479200000|2008-09-03 22:00:00|6371.04438|6371.04438|6075.3339|6075.3339|6414.64272|6414.64272|6022.731555|6022.731555|5569109
1220565600000|2008-09-04 22:00:00|6031.261665|6031.261665|5927.004765|5927.004765|6087.181275|6087.181275|5860.18557|5860.18557|5339540
1220824800000|2008-09-07 22:00:00|6478.14465|6478.14465|6331.711095|6331.711095|6510.36951|6510.36951|6322.70709|6322.70709|8813468
1220911200000|2008-09-08 22:00:00|6340.7151|6340.7151|6492.3615|6492.3615|6667.70265|6667.70265|6293.799495|6293.799495|8081531
1220997600000|2008-09-09 22:00:00|6444.972|6444.972|6225.558615|6225.558615|6468.66675|6468.66675|6179.5908|6179.5908|7380652
1221084000000|2008-09-10 22:00:00|6148.31373|6148.31373|6055.43031|6055.43031|6193.333755|6193.333755|5887.67148|5887.67148|5937641
1221170400000|2008-09-11 22:00:00|6179.5908|6179.5908|6161.58279|6161.58279|6284.79549|6284.79549|6000.932385|6000.932385|5264528
1221429600000|2008-09-14 22:00:00|5853.55104|5853.55104|5567.31846|5567.31846|5854.49883|5854.49883|5254.54776|5254.54776|13773833
1221516000000|2008-09-15 22:00:00|5399.55963|5399.55963|5304.78063|5304.78063|5563.5273|5563.5273|5119.96158|5119.96158|12244300
1221602400000|2008-09-16 22:00:00|5563.5273|5563.5273|5153.13423|5153.13423|5639.3505|5639.3505|5110.48368|5110.48368|11962573
1221688800000|2008-09-17 22:00:00|5056.45965|5056.45965|5294.35494|5294.35494|5554.99719|5554.99719|4985.3754|4985.3754|10777206
1221775200000|2008-09-18 22:00:00|6113.2455|6113.2455|6350.193|6350.193|6502.78719|6502.78719|5909.47065|5909.47065|24220937
1222034400000|2008-09-21 22:00:00|6371.99217|6371.99217|6122.7234|6122.7234|6539.751|6539.751|6058.747575|6058.747575|7039512
1222120800000|2008-09-22 22:00:00|6008.9886|6008.9886|5915.631285|5915.631285|6072.49053|6072.49053|5746.924665|5746.924665|5264969
1222207200000|2008-09-23 22:00:00|6085.75959|6085.75959|6061.11705|6061.11705|6215.60682|6215.60682|5952.1212|5952.1212|3756012
1222293600000|2008-09-24 22:00:00|5958.281835|5958.281835|6241.19715|6241.19715|6367.25322|6367.25322|5958.281835|5958.281835|6455254
1222380000000|2008-09-25 22:00:00|6104.71539|6104.71539|6164.42616|6164.42616|6383.36565|6383.36565|5965.864155|5965.864155|5262545
1222639200000|2008-09-28 22:00:00|6164.42616|6164.42616|5769.671625|5769.671625|6164.42616|6164.42616|5591.961|5591.961|5928462
1222725600000|2008-09-29 22:00:00|5507.60769|5507.60769|5876.298|5876.298|5916.10518|5916.10518|5507.60769|5507.60769|6846691
1222812000000|2008-09-30 22:00:00|5942.6433|5942.6433|5992.87617|5992.87617|6037.4223|6037.4223|5763.984885|5763.984885|4460947
1222898400000|2008-10-01 22:00:00|6103.7676|6103.7676|6062.06484|6062.06484|6358.72311|6358.72311|6044.05683|6044.05683|6544641
1222984800000|2008-10-02 22:00:00|6094.2897|6094.2897|6505.63056|6505.63056|6634.53|6634.53|6094.2897|6094.2897|7446780
1223244000000|2008-10-05 22:00:00|6075.3339|6075.3339|5736.02508|5736.02508|6245.462205|6245.462205|5691.47895|5691.47895|8141994
1223330400000|2008-10-06 22:00:00|5947.38225|5947.38225|5737.92066|5737.92066|6056.851995|6056.851995|5356.90908|5356.90908|5755981
1223416800000|2008-10-07 22:00:00|5282.98146|5282.98146|5431.310595|5431.310595|5743.6074|5743.6074|5023.287|5023.287|8126770
1223503200000|2008-10-08 22:00:00|5589.11763|5589.11763|5449.7925|5449.7925|5867.76789|5867.76789|5298.1461|5298.1461|5404519
1223589600000|2008-10-09 22:00:00|5043.19059|5043.19059|4738.95|4738.95|5070.6765|5070.6765|4436.60499|4436.60499|13554744
1223848800000|2008-10-12 22:00:00|5089.6323|5089.6323|4644.171|4644.171|5117.11821|5117.11821|3924.79839|3924.79839|14619371
1223935200000|2008-10-13 22:00:00|5118.066|5118.066|5023.287|5023.287|5290.56378|5290.56378|4737.05442|4737.05442|9636632
1224021600000|2008-10-14 22:00:00|5033.238795|5033.238795|4618.58067|4618.58067|5039.873325|5039.873325|4391.11107|4391.11107|7214489
1224108000000|2008-10-15 22:00:00|4270.74174|4270.74174|4221.930555|4221.930555|4532.33178|4532.33178|4006.30833|4006.30833|8788133
1224194400000|2008-10-16 22:00:00|4605.31161|4605.31161|4293.4887|4293.4887|4610.99835|4610.99835|4056.5412|4056.5412|7267558
1224453600000|2008-10-19 22:00:00|4426.1793|4426.1793|4163.64147|4163.64147|4465.512585|4465.512585|3795.89895|3795.89895|9879693
1224540000000|2008-10-20 22:00:00|4610.05056|4610.05056|4589.673075|4589.673075|4682.0826|4682.0826|4483.0467|4483.0467|8973069
1224626400000|2008-10-21 22:00:00|4596.7815|4596.7815|4577.8257|4577.8257|4711.937985|4711.937985|4418.59698|4418.59698|4401182
1224712800000|2008-10-22 22:00:00|4728.52431|4728.52431|4616.211195|4616.211195|4765.48812|4765.48812|4411.96245|4411.96245|3675818
1224799200000|2008-10-23 22:00:00|4487.78565|4487.78565|4265.055|4265.055|4490.155125|4490.155125|3794.477265|3794.477265|9510909
1225062000000|2008-10-26 23:00:00|3885.939|3885.939|3601.602|3601.602|3961.7622|3961.7622|3518.19648|3518.19648|9846296
1225148400000|2008-10-27 23:00:00|3781.6821|3781.6821|3159.457965|3159.457965|3832.86276|3832.86276|2971.795545|2971.795545|11671816
1225234800000|2008-10-28 23:00:00|3412.044|3412.044|3420.57411|3420.57411|3439.056015|3439.056015|2703.09708|2703.09708|12963990
1225321200000|2008-10-29 23:00:00|3482.654355|3482.654355|3754.19619|3754.19619|3775.99536|3775.99536|3430.9998|3430.9998|7391675
1225407600000|2008-10-30 23:00:00|3810.1158|3810.1158|3997.304325|3997.304325|4066.0191|4066.0191|3740.453235|3740.453235|5326288
1225666800000|2008-11-02 23:00:00|4002.51717|4002.51717|4011.99507|4011.99507|4122.8865|4122.8865|3974.08347|3974.08347|4599963
1225753200000|2008-11-03 23:00:00|4103.9307|4103.9307|4459.35195|4459.35195|4517.641035|4517.641035|4055.59341|4055.59341|6816806
1225839600000|2008-11-04 23:00:00|4458.40416|4458.40416|4568.3478|4568.3478|4710.990195|4710.990195|4386.37212|4386.37212|3849728
1225926000000|2008-11-05 23:00:00|4402.48455|4402.48455|4391.11107|4391.11107|4615.7373|4615.7373|4326.66135|4326.66135|5320253
1226012400000|2008-11-06 23:00:00|4364.57295|4364.57295|4454.613|4454.613|4577.8257|4577.8257|4189.2318|4189.2318|3830513
1226271600000|2008-11-09 23:00:00|4559.81769|4559.81769|4435.6572|4435.6572|4644.171|4644.171|4410.06687|4410.06687|2801200
1226358000000|2008-11-10 23:00:00|4374.05085|4374.05085|4066.96689|4066.96689|4388.2677|4388.2677|3999.6738|3999.6738|4557356
1226444400000|2008-11-11 23:00:00|4169.802105|4169.802105|3855.60972|3855.60972|4185.914535|4185.914535|3734.2926|3734.2926|4553276
1226530800000|2008-11-12 23:00:00|3721.497435|3721.497435|3620.5578|3620.5578|3952.2843|3952.2843|3511.088055|3511.088055|4648273
1226617200000|2008-11-13 23:00:00|3781.6821|3781.6821|3586.911255|3586.911255|3806.32464|3806.32464|3577.90725|3577.90725|3403927
1226876400000|2008-11-16 23:00:00|3587.38515|3587.38515|3554.2125|3554.2125|3673.160145|3673.160145|3421.995795|3421.995795|4326596
1226962800000|2008-11-17 23:00:00|3530.51775|3530.51775|3351.859335|3351.859335|3553.738605|3553.738605|3227.22495|3227.22495|5860205
1227049200000|2008-11-18 23:00:00|3307.7871|3307.7871|3089.7954|3089.7954|3343.80312|3343.80312|3051.8838|3051.8838|5373772
1227135600000|2008-11-19 23:00:00|3032.928|3032.928|3027.24126|3027.24126|3123.91584|3123.91584|2908.76751|2908.76751|5203930
1227222000000|2008-11-20 23:00:00|3089.7954|3089.7954|2608.31808|2608.31808|3138.13269|3138.13269|2530.5993|2530.5993|11117972
1227481200000|2008-11-23 23:00:00|2691.7236|2691.7236|2690.77581|2690.77581|2758.542795|2758.542795|2436.76809|2436.76809|8582898
1227567600000|2008-11-24 23:00:00|2726.79183|2726.79183|2931.988365|2931.988365|3013.9722|3013.9722|2712.57498|2712.57498|8434538
1227654000000|2008-11-25 23:00:00|3005.44209|3005.44209|2949.996375|2949.996375|3108.7512|3108.7512|2875.59486|2875.59486|4155825
1227740400000|2008-11-26 23:00:00|3059.940015|3059.940015|3201.63462|3201.63462|3255.184755|3255.184755|3013.9722|3013.9722|3835123
1227826800000|2008-11-27 23:00:00|3202.108515|3202.108515|3163.72302|3163.72302|3245.23296|3245.23296|3011.12883|3011.12883|3154704
1228086000000|2008-11-30 23:00:00|3145.71501|3145.71501|2985.5385|2985.5385|3150.45396|3150.45396|2882.22939|2882.22939|3991418
1228172400000|2008-12-01 23:00:00|2926.77552|2926.77552|2899.763505|2899.763505|3040.984215|3040.984215|2803.56282|2803.56282|4435334
1228258800000|2008-12-02 23:00:00|2935.30563|2935.30563|2947.6269|2947.6269|2964.68712|2964.68712|2800.71945|2800.71945|2906279
1228345200000|2008-12-03 23:00:00|2960.89596|2960.89596|3067.04844|3067.04844|3163.72302|3163.72302|2905.92414|2905.92414|4508278
1228431600000|2008-12-04 23:00:00|3102.11667|3102.11667|3031.98021|3031.98021|3178.88766|3178.88766|2876.068755|2876.068755|4606867
1228690800000|2008-12-07 23:00:00|3260.3976|3260.3976|3465.12024|3465.12024|3599.70642|3599.70642|3231.9639|3231.9639|7739384
1228777200000|2008-12-08 23:00:00|3405.883365|3405.883365|3601.602|3601.602|3677.4252|3677.4252|3347.59428|3347.59428|5333354
1228863600000|2008-12-09 23:00:00|3677.4252|3677.4252|3745.192185|3745.192185|3802.53348|3802.53348|3613.92327|3613.92327|4780424
1228950000000|2008-12-10 23:00:00|3703.01553|3703.01553|3684.05973|3684.05973|3762.7263|3762.7263|3584.54178|3584.54178|2307835
1229036400000|2008-12-11 23:00:00|3423.41748|3423.41748|3435.73875|3435.73875|3559.89924|3559.89924|3318.21279|3318.21279|5650005
1229295600000|2008-12-14 23:00:00|3503.97963|3503.97963|3353.28102|3353.28102|3544.7346|3544.7346|3336.2208|3336.2208|2566105
1229382000000|2008-12-15 23:00:00|3317.265|3317.265|3501.13626|3501.13626|3533.36112|3533.36112|3241.4418|3241.4418|3265731
1229468400000|2008-12-16 23:00:00|3554.2125|3554.2125|3299.25699|3299.25699|3658.4694|3658.4694|3227.22495|3227.22495|5762786
1229554800000|2008-12-17 23:00:00|3325.79511|3325.79511|3231.9639|3231.9639|3347.59428|3347.59428|2960.89596|2960.89596|5256697
1229641200000|2008-12-18 23:00:00|3263.24097|3263.24097|3413.93958|3413.93958|3413.93958|3413.93958|3142.87164|3142.87164|7176973
1229900400000|2008-12-21 23:00:00|3459.4335|3459.4335|3279.3534|3279.3534|3459.4335|3459.4335|3235.75506|3235.75506|2950015
1229986800000|2008-12-22 23:00:00|3307.7871|3307.7871|3160.87965|3160.87965|3307.7871|3307.7871|3075.57855|3075.57855|2267853
1230073200000|2008-12-23 23:00:00|3222.486|3222.486|3179.83545|3179.83545|3312.999945|3312.999945|3165.144705|3165.144705|618881
1230505200000|2008-12-28 23:00:00|3317.265|3317.265|3250.9197|3250.9197|3317.265|3317.265|3179.83545|3179.83545|1057496
1230591600000|2008-12-29 23:00:00|3355.1766|3355.1766|3412.044|3412.044|3412.044|3412.044|3240.020115|3240.020115|1710125
1230678000000|2008-12-30 23:00:00|3478.3893|3478.3893|3412.044|3412.044|3485.97162|3485.97162|3412.044|3412.044|1050204
1230850800000|2009-01-01 23:00:00|3573.1683|3573.1683|3515.35311|3515.35311|3573.1683|3573.1683|3427.682535|3427.682535|1538078
1231110000000|2009-01-04 23:00:00|3601.602|3601.602|3465.12024|3465.12024|3601.602|3601.602|3391.19262|3391.19262|1939547
1231196400000|2009-01-05 23:00:00|3506.823|3506.823|3537.15228|3537.15228|3617.71443|3617.71443|3397.82715|3397.82715|2299147
1231282800000|2009-01-06 23:00:00|3539.99565|3539.99565|3505.87521|3505.87521|3539.99565|3539.99565|3418.67853|3418.67853|2121114
1231369200000|2009-01-07 23:00:00|3483.12825|3483.12825|3487.8672|3487.8672|3525.7788|3525.7788|3379.81914|3379.81914|1627982
1231455600000|2009-01-08 23:00:00|3560.84703|3560.84703|3412.044|3412.044|3560.84703|3560.84703|3365.128395|3365.128395|2292379
1231714800000|2009-01-11 23:00:00|3439.056015|3439.056015|3439.056015|3439.056015|3473.176455|3473.176455|3370.34124|3370.34124|1977010
1231801200000|2009-01-12 23:00:00|3444.26886|3444.26886|3373.658505|3373.658505|3444.26886|3444.26886|3290.72688|3290.72688|2542820
1231887600000|2009-01-13 23:00:00|3459.4335|3459.4335|3004.4943|3004.4943|3459.4335|3459.4335|2854.74348|2854.74348|7185973
1231974000000|2009-01-14 23:00:00|2979.377865|2979.377865|2924.406045|2924.406045|3056.62275|3056.62275|2854.74348|2854.74348|4189311
1232060400000|2009-01-15 23:00:00|3061.3617|3061.3617|3013.9722|3013.9722|3151.40175|3151.40175|2963.73933|2963.73933|5099703
1232319600000|2009-01-18 23:00:00|3101.16888|3101.16888|2704.99266|2704.99266|3101.16888|3101.16888|2680.824015|2680.824015|4744365
1232406000000|2009-01-19 23:00:00|2680.35012|2680.35012|2335.35456|2335.35456|2737.691415|2737.691415|2311.65981|2311.65981|6322752
1232492400000|2009-01-20 23:00:00|2451.93273|2451.93273|2575.619325|2575.619325|2692.67139|2692.67139|2312.6076|2312.6076|9254092
1232578800000|2009-01-21 23:00:00|2771.33796|2771.33796|2748.591|2748.591|2850.95232|2850.95232|2609.26587|2609.26587|5801670
1232665200000|2009-01-22 23:00:00|2729.6352|2729.6352|2582.72775|2582.72775|2766.59901|2766.59901|2522.06919|2522.06919|4248043
1232924400000|2009-01-25 23:00:00|2584.62333|2584.62333|2867.538645|2867.538645|2867.538645|2867.538645|2582.72775|2582.72775|5087565
1233010800000|2009-01-26 23:00:00|2939.09679|2939.09679|2886.02055|2886.02055|3000.70314|3000.70314|2801.66724|2801.66724|4204039
1233097200000|2009-01-27 23:00:00|2957.1048|2957.1048|3258.975915|3258.975915|3333.37743|3333.37743|2955.20922|2955.20922|6945230
1233183600000|2009-01-28 23:00:00|3184.5744|3184.5744|3150.45396|3150.45396|3253.76307|3253.76307|3093.58656|3093.58656|4042661
1233270000000|2009-01-29 23:00:00|3150.45396|3150.45396|3122.96805|3122.96805|3208.26915|3208.26915|3042.4059|3042.4059|3553663
1233529200000|2009-02-01 23:00:00|2996.91198|2996.91198|2938.149|2938.149|3031.98021|3031.98021|2829.15315|2829.15315|3216224
1233615600000|2009-02-02 23:00:00|2968.952175|2968.952175|2962.317645|2962.317645|3001.65093|3001.65093|2829.627045|2829.627045|2820578
1233702000000|2009-02-03 23:00:00|2976.0606|2976.0606|3051.409905|3051.409905|3160.87965|3160.87965|2911.61088|2911.61088|3047334
1233788400000|2009-02-04 23:00:00|2941.94016|2941.94016|2878.43823|2878.43823|2990.27745|2990.27745|2714.47056|2714.47056|4904736
1233874800000|2009-02-05 23:00:00|2910.66309|2910.66309|2880.807705|2880.807705|3001.65093|3001.65093|2820.62304|2820.62304|5011795
1234134000000|2009-02-08 23:00:00|2882.22939|2882.22939|2833.418205|2833.418205|2911.61088|2911.61088|2781.76365|2781.76365|3322340
1234220400000|2009-02-09 23:00:00|2795.9805|2795.9805|2644.3341|2644.3341|2842.896105|2842.896105|2623.956615|2623.956615|4870878
1234306800000|2009-02-10 23:00:00|2600.73576|2600.73576|2672.293905|2672.293905|2700.727605|2700.727605|2529.65151|2529.65151|2906859
1234393200000|2009-02-11 23:00:00|2664.23769|2664.23769|2620.63935|2620.63935|2664.23769|2664.23769|2531.073195|2531.073195|2747674
1234479600000|2009-02-12 23:00:00|2675.61117|2675.61117|2516.38245|2516.38245|2703.09708|2703.09708|2516.38245|2516.38245|3394604
1234738800000|2009-02-15 23:00:00|2516.38245|2516.38245|2383.69185|2383.69185|2568.5109|2568.5109|2372.31837|2372.31837|3247444
1234825200000|2009-02-16 23:00:00|2360.470995|2360.470995|2155.748355|2155.748355|2360.470995|2360.470995|2132.5275|2132.5275|11692256
1234911600000|2009-02-17 23:00:00|2255.7402|2255.7402|2213.08965|2213.08965|2307.86865|2307.86865|2064.28662|2064.28662|8232983
1234998000000|2009-02-18 23:00:00|2274.696|2274.696|2289.386745|2289.386745|2378.9529|2378.9529|2223.51534|2223.51534|5953138
1235084400000|2009-02-19 23:00:00|2213.08965|2213.08965|2131.57971|2131.57971|2246.2623|2246.2623|2104.0938|2104.0938|6209228
1235343600000|2009-02-22 23:00:00|2226.35871|2226.35871|2178.02142|2178.02142|2272.80042|2272.80042|2127.78855|2127.78855|4084181
1235430000000|2009-02-23 23:00:00|2123.0496|2123.0496|2251.94904|2251.94904|2293.6518|2293.6518|2104.0938|2104.0938|4586296
1235516400000|2009-02-24 23:00:00|2322.0855|2322.0855|2284.1739|2284.1739|2438.66367|2438.66367|2218.302495|2218.302495|4303481
1235602800000|2009-02-25 23:00:00|2374.21395|2374.21395|2486.527065|2486.527065|2538.655515|2538.655515|2323.03329|2323.03329|6238357
1235948400000|2009-03-01 23:00:00|2219.72418|2219.72418|2180.86479|2180.86479|2272.80042|2272.80042|2138.21424|2138.21424|4699068
1236034800000|2009-03-02 23:00:00|2198.8728|2198.8728|2100.776535|2100.776535|2251.00125|2251.00125|2100.776535|2100.776535|3986410
1236121200000|2009-03-03 23:00:00|2142.479295|2142.479295|2144.374875|2144.374875|2194.13385|2194.13385|2100.30264|2100.30264|4857966
1236207600000|2009-03-04 23:00:00|2132.5275|2132.5275|2013.579855|2013.579855|2144.374875|2144.374875|1947.70845|1947.70845|4500605
1236294000000|2009-03-05 23:00:00|2004.57585|2004.57585|1880.889255|1880.889255|2004.57585|2004.57585|1797.483735|1797.483735|5790547
1236553200000|2009-03-08 23:00:00|1947.70845|1947.70845|1800.801|1800.801|1974.720465|1974.720465|1740.14244|1740.14244|6226212
1236639600000|2009-03-09 23:00:00|1815.01785|1815.01785|1990.359|1990.359|1990.359|1990.359|1728.76896|1728.76896|9947405
1236726000000|2009-03-10 23:00:00|2023.53165|2023.53165|2043.909135|2043.909135|2156.22225|2156.22225|2009.3148|2009.3148|8176706
1236812400000|2009-03-11 23:00:00|2034.90513|2034.90513|2177.547525|2177.547525|2179.917|2179.917|1919.27475|1919.27475|5841229
1236898800000|2009-03-12 23:00:00|2294.125695|2294.125695|2214.98523|2214.98523|2343.410775|2343.410775|2166.64794|2166.64794|6743383
1237158000000|2009-03-15 23:00:00|2391.27417|2391.27417|2449.563255|2449.563255|2482.26201|2482.26201|2303.1297|2303.1297|8060404
1237244400000|2009-03-16 23:00:00|2413.07334|2413.07334|2545.290045|2545.290045|2614.95261|2614.95261|2360.94489|2360.94489|5837011
1237330800000|2009-03-17 23:00:00|2596.9446|2596.9446|2645.28189|2645.28189|2651.442525|2651.442525|2488.422645|2488.422645|5280293
1237417200000|2009-03-18 23:00:00|2653.812|2653.812|2710.6794|2710.6794|2932.936155|2932.936155|2653.812|2653.812|9476440
1237503600000|2009-03-19 23:00:00|2642.43852|2642.43852|2771.811855|2771.811855|2795.03271|2795.03271|2595.04902|2595.04902|5314791
1237762800000|2009-03-22 23:00:00|2938.149|2938.149|3013.9722|3013.9722|3013.9722|3013.9722|2851.90011|2851.90011|6053564
1237849200000|2009-03-23 23:00:00|3082.686975|3082.686975|2913.032565|2913.032565|3117.28131|3117.28131|2863.27359|2863.27359|6667958
1237935600000|2009-03-24 23:00:00|2903.554665|2903.554665|2985.5385|2985.5385|3001.177035|3001.177035|2815.88409|2815.88409|3757372
1238022000000|2009-03-25 23:00:00|2966.5827|2966.5827|3032.928|3032.928|3032.928|3032.928|2886.02055|2886.02055|3283136
1238108400000|2009-03-26 23:00:00|3032.928|3032.928|2857.58685|2857.58685|3069.89181|3069.89181|2798.82387|2798.82387|5230187
1238364000000|2009-03-29 22:00:00|2760.91227|2760.91227|2739.1131|2739.1131|2785.080915|2785.080915|2646.22968|2646.22968|4385153
1238450400000|2009-03-30 22:00:00|2720.1573|2720.1573|2795.9805|2795.9805|2833.8921|2833.8921|2649.07305|2649.07305|3756501
1238536800000|2009-03-31 22:00:00|2746.69542|2746.69542|2824.4142|2824.4142|2824.4142|2824.4142|2646.703575|2646.703575|4692231
1238623200000|2009-04-01 22:00:00|2900.2374|2900.2374|3004.968195|3004.968195|3047.14485|3047.14485|2891.70729|2891.70729|5485408
1238709600000|2009-04-02 22:00:00|2953.787535|2953.787535|3174.622605|3174.622605|3222.486|3222.486|2919.1932|2919.1932|5580510
1238968800000|2009-04-05 22:00:00|3218.69484|3218.69484|3238.59843|3238.59843|3343.329225|3343.329225|3151.40175|3151.40175|5136253
1239055200000|2009-04-06 22:00:00|3222.486|3222.486|3175.0965|3175.0965|3251.86749|3251.86749|3057.57054|3057.57054|3924645
1239141600000|2009-04-07 22:00:00|3067.522335|3067.522335|3243.33738|3243.33738|3307.7871|3307.7871|3038.61474|3038.61474|2968986
1239228000000|2009-04-08 22:00:00|3317.265|3317.265|3336.694695|3336.694695|3410.14842|3410.14842|3231.490005|3231.490005|3566501
1239660000000|2009-04-13 22:00:00|3387.40146|3387.40146|3496.871205|3496.871205|3657.52161|3657.52161|3364.6545|3364.6545|5612540
1239746400000|2009-04-14 22:00:00|3364.6545|3364.6545|3483.12825|3483.12825|3506.823|3506.823|3338.11638|3338.11638|2641279
1239832800000|2009-04-15 22:00:00|3506.823|3506.823|3586.911255|3586.911255|3669.84288|3669.84288|3464.17245|3464.17245|3275108
1239919200000|2009-04-16 22:00:00|3557.05587|3557.05587|3743.7705|3743.7705|3776.94315|3776.94315|3547.57797|3547.57797|5437722
1240178400000|2009-04-19 22:00:00|3683.11194|3683.11194|3598.75863|3598.75863|3757.98735|3757.98735|3440.4777|3440.4777|4752192
1240264800000|2009-04-20 22:00:00|3481.706565|3481.706565|3436.212645|3436.212645|3539.99565|3539.99565|3227.698845|3227.698845|5957443
1240351200000|2009-04-21 22:00:00|3458.959605|3458.959605|3506.823|3506.823|3540.94344|3540.94344|3307.7871|3307.7871|3829034
1240437600000|2009-04-22 22:00:00|3449.9556|3449.9556|3514.40532|3514.40532|3582.6462|3582.6462|3424.36527|3424.36527|2656170
1240524000000|2009-04-23 22:00:00|3497.818995|3497.818995|3636.67023|3636.67023|3636.67023|3636.67023|3487.8672|3487.8672|2466367
1240783200000|2009-04-26 22:00:00|3483.12825|3483.12825|3502.557945|3502.557945|3549.47355|3549.47355|3445.21665|3445.21665|2927439
1240869600000|2009-04-27 22:00:00|3407.30505|3407.30505|3422.46969|3422.46969|3482.654355|3482.654355|3338.11638|3338.11638|2753249
1240956000000|2009-04-28 22:00:00|3428.15643|3428.15643|3440.4777|3440.4777|3496.871205|3496.871205|3366.55008|3366.55008|3565817
1241042400000|2009-04-29 22:00:00|3512.035845|3512.035845|3712.019535|3712.019535|3772.2042|3772.2042|3494.027835|3494.027835|4792443
1241388000000|2009-05-03 22:00:00|3648.9915|3648.9915|3712.49343|3712.49343|3842.34066|3842.34066|3644.25255|3644.25255|2723404
1241474400000|2009-05-04 22:00:00|3783.57768|3783.57768|4016.73402|4016.73402|4069.81026|4069.81026|3757.03956|3757.03956|6070966
1241560800000|2009-05-05 22:00:00|4037.111505|4037.111505|4147.52904|4147.52904|4193.496855|4193.496855|4000.147695|4000.147695|5181375
1241647200000|2009-05-06 22:00:00|3839.49729|3839.49729|3741.401025|3741.401025|4028.1075|4028.1075|3739.03155|3739.03155|11291999
1241733600000|2009-05-07 22:00:00|3748.50945|3748.50945|3741.87492|3741.87492|3813.90696|3813.90696|3658.4694|3658.4694|4451264
1241992800000|2009-05-10 22:00:00|3741.87492|3741.87492|3630.0357|3630.0357|3813.433065|3813.433065|3585.48957|3585.48957|4993250
1242079200000|2009-05-11 22:00:00|3557.05587|3557.05587|3488.81499|3488.81499|3706.80669|3706.80669|3469.385295|3469.385295|4561761
1242165600000|2009-05-12 22:00:00|3479.33709|3479.33709|3317.265|3317.265|3513.45753|3513.45753|3253.76307|3253.76307|5845183
1242252000000|2009-05-13 22:00:00|3224.38158|3224.38158|3303.99594|3303.99594|3457.53792|3457.53792|3200.68683|3200.68683|3860733
1242338400000|2009-05-14 22:00:00|3346.64649|3346.64649|3388.823145|3388.823145|3457.53792|3457.53792|3320.10837|3320.10837|3751716
1242597600000|2009-05-17 22:00:00|3260.3976|3260.3976|3532.41333|3532.41333|3602.54979|3602.54979|3241.915695|3241.915695|3951488
1242684000000|2009-05-18 22:00:00|3655.152135|3655.152135|3634.77465|3634.77465|3750.40503|3750.40503|3606.34095|3606.34095|4945793
1242770400000|2009-05-19 22:00:00|3630.0357|3630.0357|3690.220365|3690.220365|3762.7263|3762.7263|3623.40117|3623.40117|3651852
1242856800000|2009-05-20 22:00:00|3623.875065|3623.875065|3657.52161|3657.52161|3696.381|3696.381|3576.95946|3576.95946|1754948
1242943200000|2009-05-21 22:00:00|3694.48542|3694.48542|3688.324785|3688.324785|3777.89094|3777.89094|3668.89509|3668.89509|2307233
1243202400000|2009-05-24 22:00:00|3696.381|3696.381|3731.44923|3731.44923|3781.6821|3781.6821|3608.23653|3608.23653|1395792
1243288800000|2009-05-25 22:00:00|3762.7263|3762.7263|3883.569525|3883.569525|3915.32049|3915.32049|3706.332795|3706.332795|4522244
1243375200000|2009-05-26 22:00:00|3845.657925|3845.657925|3839.023395|3839.023395|3928.58955|3928.58955|3824.33265|3824.33265|4014210
1243461600000|2009-05-27 22:00:00|3762.252405|3762.252405|3772.2042|3772.2042|3823.858755|3823.858755|3727.184175|3727.184175|3144213
1243548000000|2009-05-28 22:00:00|3865.08762|3865.08762|3885.939|3885.939|3919.11165|3919.11165|3824.33265|3824.33265|3248141
1243807200000|2009-05-31 22:00:00|3980.718|3980.718|4153.21578|4153.21578|4168.38042|4168.38042|3963.65778|3963.65778|4339247
1243893600000|2009-06-01 22:00:00|4075.497|4075.497|4170.276|4170.276|4232.356245|4232.356245|4075.497|4075.497|2797945
1243980000000|2009-06-02 22:00:00|4181.175585|4181.175585|4102.03512|4102.03512|4193.02296|4193.02296|4037.5854|4037.5854|3419784
1244066400000|2009-06-03 22:00:00|4081.18374|4081.18374|4114.35639|4114.35639|4192.07517|4192.07517|4066.0191|4066.0191|2752929
1244152800000|2009-06-04 22:00:00|4169.802105|4169.802105|4217.6655|4217.6655|4241.36025|4241.36025|4128.099345|4128.099345|3046972
1244412000000|2009-06-07 22:00:00|4178.80611|4178.80611|4049.90667|4049.90667|4201.55307|4201.55307|3975.505155|3975.505155|3080380
1244498400000|2009-06-08 22:00:00|4105.352385|4105.352385|3967.44894|3967.44894|4146.107355|4146.107355|3939.01524|3939.01524|2847455
1244584800000|2009-06-09 22:00:00|4066.0191|4066.0191|4047.0633|4047.0633|4160.7981|4160.7981|4012.94286|4012.94286|3603823
1244671200000|2009-06-10 22:00:00|4022.42076|4022.42076|4078.34037|4078.34037|4122.8865|4122.8865|3995.88264|3995.88264|1772301
1244757600000|2009-06-11 22:00:00|4051.328355|4051.328355|4121.464815|4121.464815|4121.464815|4121.464815|4030.95087|4030.95087|1689340
1245016800000|2009-06-14 22:00:00|4087.81827|4087.81827|3947.54535|3947.54535|4094.4528|4094.4528|3909.63375|3909.63375|2710568
1245103200000|2009-06-15 22:00:00|3952.2843|3952.2843|3815.80254|3815.80254|3980.718|3980.718|3811.06359|3811.06359|2638113
1245189600000|2009-06-16 22:00:00|3791.16|3791.16|3701.11995|3701.11995|3856.55751|3856.55751|3658.4694|3658.4694|3116754
1245276000000|2009-06-17 22:00:00|3724.8147|3724.8147|3783.103785|3783.103785|3813.90696|3813.90696|3670.79067|3670.79067|2400255
1245362400000|2009-06-18 22:00:00|3791.16|3791.16|3829.0716|3829.0716|3900.15585|3900.15585|3781.6821|3781.6821|5088235
1245621600000|2009-06-21 22:00:00|3829.0716|3829.0716|3686.9031|3686.9031|3847.553505|3847.553505|3686.9031|3686.9031|2829659
1245708000000|2009-06-22 22:00:00|3629.561805|3629.561805|3625.29675|3625.29675|3682.638045|3682.638045|3578.85504|3578.85504|2215202
1245794400000|2009-06-23 22:00:00|3665.10393|3665.10393|3739.97934|3739.97934|3770.30862|3770.30862|3568.42935|3568.42935|2756343
1245880800000|2009-06-24 22:00:00|3758.461245|3758.461245|3708.70227|3708.70227|3779.312625|3779.312625|3627.666225|3627.666225|2049391
1245967200000|2009-06-25 22:00:00|3758.93514|3758.93514|3673.63404|3673.63404|3815.80254|3815.80254|3644.25255|3644.25255|1954657
1246226400000|2009-06-28 22:00:00|3639.987495|3639.987495|3773.15199|3773.15199|3797.320635|3797.320635|3639.987495|3639.987495|1856356
1246312800000|2009-06-29 22:00:00|3809.641905|3809.641905|3685.481415|3685.481415|3809.641905|3809.641905|3639.987495|3639.987495|2578590
1246399200000|2009-06-30 22:00:00|3724.340805|3724.340805|3722.445225|3722.445225|3768.886935|3768.886935|3662.26056|3662.26056|2003799
1246485600000|2009-07-01 22:00:00|3688.79868|3688.79868|3591.650205|3591.650205|3721.97133|3721.97133|3549.947445|3549.947445|2674164
1246572000000|2009-07-02 22:00:00|3591.650205|3591.650205|3592.597995|3592.597995|3611.0799|3611.0799|3526.72659|3526.72659|1303202
1246831200000|2009-07-05 22:00:00|3521.03985|3521.03985|3530.043855|3530.043855|3564.63819|3564.63819|3445.690545|3445.690545|2564712
1246917600000|2009-07-06 22:00:00|3570.798825|3570.798825|3518.19648|3518.19648|3616.76664|3616.76664|3502.557945|3502.557945|2075821
1247004000000|2009-07-07 22:00:00|3483.12825|3483.12825|3582.172305|3582.172305|3633.82686|3633.82686|3482.654355|3482.654355|2968844
1247090400000|2009-07-08 22:00:00|3620.5578|3620.5578|3596.86305|3596.86305|3682.16415|3682.16415|3577.90725|3577.90725|1966093
1247176800000|2009-07-09 22:00:00|3560.84703|3560.84703|3574.589985|3574.589985|3684.05973|3684.05973|3545.68239|3545.68239|2533980
1247436000000|2009-07-12 22:00:00|3557.05587|3557.05587|3619.136115|3619.136115|3652.78266|3652.78266|3495.44952|3495.44952|2407164
1247522400000|2009-07-13 22:00:00|3667.9473|3667.9473|3707.75448|3707.75448|3776.94315|3776.94315|3648.9915|3648.9915|2827601
1247608800000|2009-07-14 22:00:00|3766.991355|3766.991355|3863.19204|3863.19204|3895.4169|3895.4169|3747.087765|3747.087765|3750661
1247695200000|2009-07-15 22:00:00|3902.99922|3902.99922|3985.45695|3985.45695|4057.48899|4057.48899|3876.4611|3876.4611|4701120
1247781600000|2009-07-16 22:00:00|4018.6296|4018.6296|4032.84645|4032.84645|4091.60943|4091.60943|3996.356535|3996.356535|2660941
1248040800000|2009-07-19 22:00:00|4075.497|4075.497|4099.19175|4099.19175|4178.332215|4178.332215|4056.5412|4056.5412|2571160
1248127200000|2009-07-20 22:00:00|4086.87048|4086.87048|4083.07932|4083.07932|4206.29202|4206.29202|4083.07932|4083.07932|2645068
1248213600000|2009-07-21 22:00:00|4120.04313|4120.04313|4046.589405|4046.589405|4120.04313|4120.04313|4012.468965|4012.468965|2550609
1248300000000|2009-07-22 22:00:00|4066.0191|4066.0191|4138.99893|4138.99893|4198.7097|4198.7097|4047.0633|4047.0633|3069816
1248386400000|2009-07-23 22:00:00|4130.942715|4130.942715|4211.03097|4211.03097|4265.055|4265.055|4105.82628|4105.82628|2991986
1248645600000|2009-07-26 22:00:00|4293.4887|4293.4887|4240.41246|4240.41246|4338.98262|4338.98262|4217.6655|4217.6655|2876864
1248732000000|2009-07-27 22:00:00|4265.055|4265.055|4137.10335|4137.10335|4311.022815|4311.022815|4093.50501|4093.50501|2885974
1248818400000|2009-07-28 22:00:00|4122.8865|4122.8865|4200.60528|4200.60528|4292.067015|4292.067015|4095.40059|4095.40059|2179361
1248904800000|2009-07-29 22:00:00|4263.15942|4263.15942|4254.62931|4254.62931|4338.03483|4338.03483|4184.49285|4184.49285|2658537
1248991200000|2009-07-30 22:00:00|4226.669505|4226.669505|4269.79395|4269.79395|4326.187455|4326.187455|4226.669505|4226.669505|2478179
1249250400000|2009-08-02 22:00:00|4291.59312|4291.59312|4369.3119|4369.3119|4454.613|4454.613|4280.693535|4280.693535|2764616
1249336800000|2009-08-03 22:00:00|4423.33593|4423.33593|4389.21549|4389.21549|4464.0909|4464.0909|4238.51688|4238.51688|3135478
1249423200000|2009-08-04 22:00:00|4470.251535|4470.251535|4653.6489|4653.6489|4730.41989|4730.41989|4468.82985|4468.82985|7017135
1249509600000|2009-08-05 22:00:00|4726.62873|4726.62873|4805.2953|4805.2953|5005.27899|5005.27899|4704.355665|4704.355665|5031166
1249596000000|2009-08-06 22:00:00|4800.55635|4800.55635|5044.13838|5044.13838|5133.23064|5133.23064|4701.512295|4701.512295|5200275
1249855200000|2009-08-09 22:00:00|5009.07015|5009.07015|4975.8975|4975.8975|5105.74473|5105.74473|4937.03811|4937.03811|2530835
1249941600000|2009-08-10 22:00:00|5013.8091|5013.8091|4918.08231|4918.08231|5065.93755|5065.93755|4838.46795|4838.46795|3141310
1250028000000|2009-08-11 22:00:00|4853.63259|4853.63259|4889.64861|4889.64861|4975.8975|4975.8975|4772.12265|4772.12265|2936862
1250114400000|2009-08-12 22:00:00|4900.0743|4900.0743|5031.81711|5031.81711|5036.55606|5036.55606|4891.54419|4891.54419|2300298
1250200800000|2009-08-13 22:00:00|5023.287|5023.287|5033.71269|5033.71269|5108.5881|5108.5881|4966.4196|4966.4196|2113743
1250460000000|2009-08-16 22:00:00|4977.79308|4977.79308|4928.508|4928.508|5032.7649|5032.7649|4839.41574|4839.41574|2699161
1250546400000|2009-08-17 22:00:00|4907.65662|4907.65662|4955.04612|4955.04612|4971.15855|4971.15855|4840.36353|4840.36353|1622034
1250632800000|2009-08-18 22:00:00|4856.47596|4856.47596|4903.86546|4903.86546|4925.66463|4925.66463|4809.08646|4809.08646|1906650
1250719200000|2009-08-19 22:00:00|4942.72485|4942.72485|4952.20275|4952.20275|4985.3754|4985.3754|4899.12651|4899.12651|1956461
1250805600000|2009-08-20 22:00:00|4937.9859|4937.9859|5061.1986|5061.1986|5061.1986|5061.1986|4909.5522|4909.5522|3558500
1251064800000|2009-08-23 22:00:00|5075.41545|5075.41545|5162.61213|5162.61213|5211.89721|5211.89721|5065.93755|5065.93755|2989199
1251151200000|2009-08-24 22:00:00|5112.37926|5112.37926|5166.40329|5166.40329|5207.15826|5207.15826|5096.26683|5096.26683|1999372
1251237600000|2009-08-25 22:00:00|5155.9776|5155.9776|5222.3229|5222.3229|5260.2345|5260.2345|5137.0218|5137.0218|2712109
1251324000000|2009-08-26 22:00:00|5259.28671|5259.28671|5265.92124|5265.92124|5302.88505|5302.88505|5219.47953|5219.47953|2153234
1251410400000|2009-08-27 22:00:00|5273.50356|5273.50356|5378.70825|5378.70825|5427.04554|5427.04554|5273.50356|5273.50356|2828418
1251669600000|2009-08-30 22:00:00|5326.5798|5326.5798|5327.52759|5327.52759|5371.12593|5371.12593|5291.51157|5291.51157|1578671
1251756000000|2009-08-31 22:00:00|5336.0577|5336.0577|5137.0218|5137.0218|5345.5356|5345.5356|5118.066|5118.066|2942448
1251842400000|2009-09-01 22:00:00|5075.41545|5075.41545|5045.08617|5045.08617|5084.89335|5084.89335|4895.33535|4895.33535|3460751
1251928800000|2009-09-02 22:00:00|5057.40744|5057.40744|4941.77706|4941.77706|5085.84114|5085.84114|4933.24695|4933.24695|2171426
1252015200000|2009-09-03 22:00:00|4952.20275|4952.20275|4947.4638|4947.4638|4994.8533|4994.8533|4795.8174|4795.8174|4008008
1252274400000|2009-09-06 22:00:00|4979.68866|4979.68866|4978.74087|4978.74087|5017.60026|5017.60026|4953.15054|4953.15054|1208329
1252360800000|2009-09-07 22:00:00|4975.8975|4975.8975|4794.86961|4794.86961|4995.80109|4995.80109|4744.63674|4744.63674|4256139
1252447200000|2009-09-08 22:00:00|4813.82541|4813.82541|4865.00607|4865.00607|4905.76104|4905.76104|4776.8616|4776.8616|2924984
1252533600000|2009-09-09 22:00:00|4935.14253|4935.14253|4814.7732|4814.7732|4947.4638|4947.4638|4762.64475|4762.64475|2590218
1252620000000|2009-09-10 22:00:00|4852.6848|4852.6848|4814.7732|4814.7732|4914.29115|4914.29115|4798.66077|4798.66077|2067524
1252879200000|2009-09-13 22:00:00|4738.95|4738.95|4701.0384|4701.0384|4748.4279|4748.4279|4635.166995|4635.166995|3861950
1252965600000|2009-09-14 22:00:00|4682.0826|4682.0826|4752.21906|4752.21906|4808.13867|4808.13867|4666.91796|4666.91796|2364338
1253052000000|2009-09-15 22:00:00|4808.13867|4808.13867|5023.287|5023.287|5023.287|5023.287|4792.02624|4792.02624|4529869
1253138400000|2009-09-16 22:00:00|5085.84114|5085.84114|5212.845|5212.845|5263.07787|5263.07787|5060.25081|5060.25081|5624211
1253224800000|2009-09-17 22:00:00|5184.4113|5184.4113|5127.5439|5127.5439|5259.28671|5259.28671|5112.37926|5112.37926|7210180
1253484000000|2009-09-20 22:00:00|5127.5439|5127.5439|5006.22678|5006.22678|5191.99362|5191.99362|4957.88949|4957.88949|3180518
1253570400000|2009-09-21 22:00:00|5070.6765|5070.6765|4998.64446|4998.64446|5102.90136|5102.90136|4940.82927|4940.82927|2367969
1253656800000|2009-09-22 22:00:00|5024.23479|5024.23479|5065.93755|5065.93755|5110.48368|5110.48368|5023.287|5023.287|1977048
1253743200000|2009-09-23 22:00:00|5059.30302|5059.30302|5056.45965|5056.45965|5222.3229|5222.3229|4968.31518|4968.31518|2824365
1253829600000|2009-09-24 22:00:00|5063.09418|5063.09418|5021.39142|5021.39142|5155.9776|5155.9776|4997.69667|4997.69667|2560022
1254088800000|2009-09-27 22:00:00|4979.68866|4979.68866|5255.49555|5255.49555|5260.2345|5260.2345|4951.25496|4951.25496|2784317
1254175200000|2009-09-28 22:00:00|5307.624|5307.624|5344.58781|5344.58781|5424.20217|5424.20217|5213.79279|5213.79279|4499530
1254261600000|2009-09-29 22:00:00|5344.58781|5344.58781|5212.845|5212.845|5378.70825|5378.70825|5174.9334|5174.9334|3133740
1254348000000|2009-09-30 22:00:00|5267.81682|5267.81682|5082.99777|5082.99777|5331.31875|5331.31875|5082.99777|5082.99777|2230245
1254434400000|2009-10-01 22:00:00|5046.98175|5046.98175|4973.05413|4973.05413|5150.29086|5150.29086|4890.5964|4890.5964|3488865
1254693600000|2009-10-04 22:00:00|4987.27098|4987.27098|4947.4638|4947.4638|5000.54004|5000.54004|4883.01408|4883.01408|2346502
1254780000000|2009-10-05 22:00:00|4862.1627|4862.1627|5088.68451|5088.68451|5118.066|5118.066|4792.02624|4792.02624|6542466
1254866400000|2009-10-06 22:00:00|5089.6323|5089.6323|4786.3395|4786.3395|5089.6323|5089.6323|4786.3395|4786.3395|11263756
1254952800000|2009-10-07 22:00:00|4672.6047|4672.6047|4534.22736|4534.22736|4672.6047|4672.6047|4471.67322|4471.67322|10937534
1255039200000|2009-10-08 22:00:00|4511.006505|4511.006505|4501.05471|4501.05471|4592.04255|4592.04255|4461.721425|4461.721425|7139262
1255298400000|2009-10-11 22:00:00|4502.0025|4502.0025|4502.0025|4502.0025|4565.978325|4565.978325|4474.51659|4474.51659|7681606
1255384800000|2009-10-12 22:00:00|4492.5246|4492.5246|4354.14726|4354.14726|4509.58482|4509.58482|4345.61715|4345.61715|10886577
1255471200000|2009-10-13 22:00:00|4435.6572|4435.6572|4556.97432|4556.97432|4603.41603|4603.41603|4421.44035|4421.44035|14018790
1255557600000|2009-10-14 22:00:00|4530.4362|4530.4362|4559.81769|4559.81769|4640.37984|4640.37984|4517.641035|4517.641035|9839252
1255644000000|2009-10-15 22:00:00|4535.17515|4535.17515|4465.03869|4465.03869|4595.83371|4595.83371|4465.03869|4465.03869|8089233
1255903200000|2009-10-18 22:00:00|4469.303745|4469.303745|4621.42404|4621.42404|4622.845725|4622.845725|4465.98648|4465.98648|7471629
1255989600000|2009-10-19 22:00:00|4601.52045|4601.52045|4644.171|4644.171|4676.869755|4676.869755|4556.02653|4556.02653|7768719
1256076000000|2009-10-20 22:00:00|4696.29945|4696.29945|4605.31161|4605.31161|4703.88177|4703.88177|4478.30775|4478.30775|3609038
1256162400000|2009-10-21 22:00:00|4487.78565|4487.78565|4500.580815|4500.580815|4544.179155|4544.179155|4465.512585|4465.512585|3085738
1256248800000|2009-10-22 22:00:00|4623.31962|4623.31962|4572.612855|4572.612855|4676.39586|4676.39586|4565.978325|4565.978325|5340935
1256511600000|2009-10-25 23:00:00|4601.52045|4601.52045|4441.817835|4441.817835|4663.1268|4663.1268|4416.7014|4416.7014|4841027
1256598000000|2009-10-26 23:00:00|4412.91024|4412.91024|4295.858175|4295.858175|4441.817835|4441.817835|4266.95058|4266.95058|5435094
1256684400000|2009-10-27 23:00:00|4272.63732|4272.63732|4128.57324|4128.57324|4284.0108|4284.0108|4113.4086|4113.4086|5345090
1256770800000|2009-10-28 23:00:00|4160.324205|4160.324205|4372.629165|4372.629165|4408.645185|4408.645185|4056.5412|4056.5412|5995915
1256857200000|2009-10-29 23:00:00|4445.1351|4445.1351|4301.07102|4301.07102|4480.20333|4480.20333|4265.055|4265.055|11601766
1257116400000|2009-11-01 23:00:00|4531.5|4531.5|4559|4559|4599.5|4599.5|4462|4462|3655830
1257202800000|2009-11-02 23:00:00|4450.5|4450.5|4365|4365|4487|4487|4268|4268|6231383
1257289200000|2009-11-03 23:00:00|4520|4520|4564|4564|4623|4623|4486|4486|5400129
1257375600000|2009-11-04 23:00:00|4525|4525|4595|4595|4638|4638|4407|4407|3306527
1257462000000|2009-11-05 23:00:00|4584|4584|4691.5|4691.5|4711|4711|4525|4525|3650821
1257721200000|2009-11-08 23:00:00|4780|4780|4884.5|4884.5|4884.5|4884.5|4750|4750|3800760
1257807600000|2009-11-09 23:00:00|4857|4857|4899.5|4899.5|4940|4940|4833.5|4833.5|2996599
1257894000000|2009-11-10 23:00:00|4959|4959|5040|5040|5086|5086|4933|4933|3732685
1257980400000|2009-11-11 23:00:00|4970|4970|4960|4960|5048|5048|4930|4930|2514499
1258066800000|2009-11-12 23:00:00|4945.5|4945.5|4994|4994|5019|5019|4906.5|4906.5|2045103
1258326000000|2009-11-15 23:00:00|5056|5056|5074|5074|5084|5084|5025|5025|2115902
1258412400000|2009-11-16 23:00:00|5064|5064|4916|4916|5064|5064|4890|4890|2910486
1258498800000|2009-11-17 23:00:00|4998|4998|4927.5|4927.5|5004|5004|4922.5|4922.5|2285466
1258585200000|2009-11-18 23:00:00|4949|4949|4875.5|4875.5|4987|4987|4825|4825|2579190
1258671600000|2009-11-19 23:00:00|4918|4918|4742.5|4742.5|4954.5|4954.5|4709.5|4709.5|4464655
1258930800000|2009-11-22 23:00:00|4830|4830|4909|4909|4925.5|4925.5|4790|4790|2788536
1259017200000|2009-11-23 23:00:00|4810|4810|4750.5|4750.5|4851|4851|4750.5|4750.5|3827475
1259103600000|2009-11-24 23:00:00|4788|4788|4826.5|4826.5|4870|4870|4760.5|4760.5|3043491
1259190000000|2009-11-25 23:00:00|4790|4790|4562|4562|4791.5|4791.5|4525.5|4525.5|4456979
1259276400000|2009-11-26 23:00:00|4450|4450|4650|4650|4687.5|4687.5|4426|4426|3884260
1259535600000|2009-11-29 23:00:00|4663|4663|4689|4689|4697|4697|4540.5|4540.5|5801224
1259622000000|2009-11-30 23:00:00|4718.5|4718.5|4780|4780|4780|4780|4683.5|4683.5|3136222
1259708400000|2009-12-01 23:00:00|4800|4800|4769|4769|4805|4805|4682|4682|2730016
1259794800000|2009-12-02 23:00:00|4817|4817|4839.5|4839.5|4900|4900|4790|4790|3212906
1259881200000|2009-12-03 23:00:00|4810|4810|4893.5|4893.5|4997|4997|4794.5|4794.5|3918032
1260140400000|2009-12-06 23:00:00|4885|4885|4883.5|4883.5|4919.5|4919.5|4850|4850|1501878
1260226800000|2009-12-07 23:00:00|4841|4841|4825.5|4825.5|4960|4960|4755|4755|3124823
1260313200000|2009-12-08 23:00:00|4815.5|4815.5|4792|4792|4889|4889|4751|4751|3335507
1260399600000|2009-12-09 23:00:00|4792|4792|4890|4890|4914|4914|4763|4763|2557143
1260486000000|2009-12-10 23:00:00|4882|4882|4838|4838|4944|4944|4838|4838|2455827
1260745200000|2009-12-13 23:00:00|4905|4905|4890|4890|4944|4944|4805|4805|1833478
1260831600000|2009-12-14 23:00:00|4915.5|4915.5|4790|4790|4944|4944|4753.5|4753.5|3080703
1260918000000|2009-12-15 23:00:00|4834.5|4834.5|4915|4915|4915|4915|4803|4803|2843060
1261004400000|2009-12-16 23:00:00|4852.5|4852.5|4750|4750|4883|4883|4750|4750|4205257
1261090800000|2009-12-17 23:00:00|4765|4765|4630|4630|4770|4770|4625|4625|7050139
1261350000000|2009-12-20 23:00:00|4650|4650|4760|4760|4760|4760|4629|4629|2110128
1261436400000|2009-12-21 23:00:00|4796|4796|4779|4779|4856.5|4856.5|4740|4740|2018891
1261522800000|2009-12-22 23:00:00|4825|4825|4836|4836|4854.5|4854.5|4790.5|4790.5|1275447
1261609200000|2009-12-23 23:00:00|4850|4850|4851|4851|4854.5|4854.5|4791|4791|310639
1261954800000|2009-12-27 23:00:00|4876|4876|4909|4909|4923.5|4923.5|4852|4852|1052222
1262041200000|2009-12-28 23:00:00|4929|4929|4934.5|4934.5|4987.5|4987.5|4915|4915|1461972
1262127600000|2009-12-29 23:00:00|4950|4950|4910|4910|4979|4979|4881|4881|905432
1262214000000|2009-12-30 23:00:00|4946|4946|4895|4895|4965|4965|4895|4895|530267
1262559600000|2010-01-03 23:00:00|4945|4945|5024|5024|5024|5024|4921|4921|1825303
1262646000000|2010-01-04 23:00:00|5005|5005|4991.5|4991.5|5078|5078|4950|4950|2649565
1262732400000|2010-01-05 23:00:00|5030|5030|4992|4992|5038|5038|4958.5|4958.5|1718807
1262818800000|2010-01-06 23:00:00|4960|4960|5131|5131|5137|5137|4950|4950|2757126
1262905200000|2010-01-07 23:00:00|5153|5153|5208|5208|5251|5251|5127|5127|3663566
1263164400000|2010-01-10 23:00:00|5264|5264|5220|5220|5312|5312|5196|5196|1902940
1263250800000|2010-01-11 23:00:00|5234|5234|5167|5167|5246|5246|5137|5137|2160023
1263337200000|2010-01-12 23:00:00|4900|4900|5019|5019|5020|5020|4860|4860|6562026
1263423600000|2010-01-13 23:00:00|5060|5060|5040|5040|5077|5077|4966|4966|2302255
1263510000000|2010-01-14 23:00:00|5036|5036|4902.5|4902.5|5063|5063|4866|4866|4518370
1263769200000|2010-01-17 23:00:00|4895.5|4895.5|4850.5|4850.5|4926|4926|4850|4850|2085630
1263855600000|2010-01-18 23:00:00|4825.5|4825.5|4812|4812|4850|4850|4676|4676|3466031
1263942000000|2010-01-19 23:00:00|4764|4764|4700|4700|4808|4808|4664|4664|3077895
1264028400000|2010-01-20 23:00:00|4750|4750|4477|4477|4767.5|4767.5|4468.5|4468.5|5039744
1264114800000|2010-01-21 23:00:00|4383|4383|4244|4244|4487.5|4487.5|4154|4154|11315372
1264374000000|2010-01-24 23:00:00|4249|4249|4303|4303|4376|4376|4246|4246|8192836
1264460400000|2010-01-25 23:00:00|4260|4260|4351.5|4351.5|4375|4375|4231|4231|4372620
1264546800000|2010-01-26 23:00:00|4285|4285|4284.5|4284.5|4361.5|4361.5|4226.5|4226.5|4476194
1264633200000|2010-01-27 23:00:00|4395|4395|4181|4181|4413|4413|4181|4181|5290498
1264719600000|2010-01-28 23:00:00|4274|4274|4220.5|4220.5|4290|4290|4196.5|4196.5|5202764
1264978800000|2010-01-31 23:00:00|4172|4172|4252|4252|4270|4270|4145|4145|4145487
1265065200000|2010-02-01 23:00:00|4221|4221|4355|4355|4385.5|4385.5|4206.5|4206.5|4807921
1265151600000|2010-02-02 23:00:00|4397|4397|4252|4252|4419.5|4419.5|4210|4210|4144160
1265238000000|2010-02-03 23:00:00|4250|4250|4006|4006|4294|4294|3942|3942|8297879
1265324400000|2010-02-04 23:00:00|3940|3940|3838|3838|4016.5|4016.5|3838|3838|8179808
1265583600000|2010-02-07 23:00:00|3865|3865|3880|3880|3935|3935|3722.5|3722.5|5676320
1265670000000|2010-02-08 23:00:00|3860|3860|3956|3956|4029.5|4029.5|3824|3824|5254517
1265756400000|2010-02-09 23:00:00|4049|4049|4124.5|4124.5|4149|4149|4031|4031|6534250
1265842800000|2010-02-10 23:00:00|4150|4150|4026|4026|4180|4180|3967|3967|5222254
1265929200000|2010-02-11 23:00:00|4045|4045|3900|3900|4087|4087|3856|3856|4433765
1266188400000|2010-02-14 23:00:00|3932.5|3932.5|3922|3922|3972|3972|3892|3892|1809798
1266274800000|2010-02-15 23:00:00|3988|3988|4100|4100|4104.5|4104.5|3983|3983|3930851
1266361200000|2010-02-16 23:00:00|4160.5|4160.5|4200|4200|4266|4266|4125|4125|4239371
1266447600000|2010-02-17 23:00:00|4050|4050|3897.5|3897.5|4087|4087|3888|3888|11879505
1266534000000|2010-02-18 23:00:00|3850|3850|3970|3970|3999|3999|3820|3820|6547543
1266793200000|2010-02-21 23:00:00|4000|4000|4052|4052|4085|4085|3985|3985|4085059
1266879600000|2010-02-22 23:00:00|4084|4084|3955.5|3955.5|4102.5|4102.5|3938.5|3938.5|4286208
1266966000000|2010-02-23 23:00:00|3970|3970|4024|4024|4044|4044|3946.5|3946.5|3527907
1267052400000|2010-02-24 23:00:00|3985|3985|3979|3979|4118|4118|3966|3966|5004979
1267138800000|2010-02-25 23:00:00|4031|4031|4040|4040|4071|4071|3944.5|3944.5|4295374
1267398000000|2010-02-28 23:00:00|4079|4079|4127.5|4127.5|4139|4139|4047.5|4047.5|3308856
1267484400000|2010-03-01 23:00:00|4092.5|4092.5|4202|4202|4215|4215|4087|4087|3242333
1267570800000|2010-03-02 23:00:00|4209|4209|4286|4286|4295|4295|4158|4158|3880465
1267657200000|2010-03-03 23:00:00|4223|4223|4288|4288|4388.5|4388.5|4216|4216|4946626
1267743600000|2010-03-04 23:00:00|4315|4315|4495|4495|4495|4495|4315|4315|5431321
1268002800000|2010-03-07 23:00:00|4527.5|4527.5|4430.5|4430.5|4561|4561|4417|4417|4284324
1268089200000|2010-03-08 23:00:00|4408|4408|4364.5|4364.5|4434.5|4434.5|4273.5|4273.5|4003865
1268175600000|2010-03-09 23:00:00|4326|4326|4480|4480|4480|4480|4320|4320|3468536
1268262000000|2010-03-10 23:00:00|4423|4423|4400|4400|4460.5|4460.5|4361|4361|3450514
1268348400000|2010-03-11 23:00:00|4405|4405|4428|4428|4502|4502|4394|4394|3939184
1268607600000|2010-03-14 23:00:00|4400|4400|4315.5|4315.5|4411|4411|4291.5|4291.5|3632676
1268694000000|2010-03-15 23:00:00|4360|4360|4405|4405|4424|4424|4334.5|4334.5|3656323
1268780400000|2010-03-16 23:00:00|4449|4449|4500|4500|4517.5|4517.5|4420|4420|4004676
1268866800000|2010-03-17 23:00:00|4431|4431|4465.5|4465.5|4520|4520|4426|4426|3604860
1268953200000|2010-03-18 23:00:00|4499.5|4499.5|4500|4500|4575|4575|4474|4474|6353339
1269212400000|2010-03-21 23:00:00|4484|4484|4566.5|4566.5|4566.5|4566.5|4434|4434|4835636
1269298800000|2010-03-22 23:00:00|4566.5|4566.5|4616|4616|4693.5|4693.5|4565.5|4565.5|4064364
1269385200000|2010-03-23 23:00:00|4672|4672|4650|4650|4675|4675|4561|4561|3395545
1269471600000|2010-03-24 23:00:00|4630|4630|4707|4707|4738.5|4738.5|4615.5|4615.5|4088188
1269558000000|2010-03-25 23:00:00|4697|4697|4714.5|4714.5|4739.5|4739.5|4664|4664|2718069
1269813600000|2010-03-28 22:00:00|4743|4743|4725.5|4725.5|4788.5|4788.5|4670|4670|2246008
1269900000000|2010-03-29 22:00:00|4758|4758|4671|4671|4790|4790|4656|4656|2497548
1269986400000|2010-03-30 22:00:00|4645|4645|4656.5|4656.5|4697|4697|4561.5|4561.5|3640751
1270072800000|2010-03-31 22:00:00|4655|4655|4734.5|4734.5|4747|4747|4652|4652|2906489
1270504800000|2010-04-05 22:00:00|4720|4720|4693|4693|4749|4749|4636.5|4636.5|2530414
1270591200000|2010-04-06 22:00:00|4663|4663|4630.5|4630.5|4675.5|4675.5|4577|4577|3701489
1270677600000|2010-04-07 22:00:00|4615|4615|4485|4485|4618|4618|4416|4416|5733729
1270764000000|2010-04-08 22:00:00|4558|4558|4589|4589|4589|4589|4513|4513|3354178
1271023200000|2010-04-11 22:00:00|4660|4660|4650|4650|4676.5|4676.5|4603|4603|3364911
1271109600000|2010-04-12 22:00:00|4601.5|4601.5|4614.5|4614.5|4666|4666|4595|4595|2374968
1271196000000|2010-04-13 22:00:00|4624.5|4624.5|4596.5|4596.5|4680.5|4680.5|4554|4554|4115876
1271282400000|2010-04-14 22:00:00|4582.5|4582.5|4650|4650|4691.5|4691.5|4556|4556|4666553
1271368800000|2010-04-15 22:00:00|4602|4602|4520.5|4520.5|4740|4740|4505|4505|8785155
1271628000000|2010-04-18 22:00:00|4448|4448|4470|4470|4516.5|4516.5|4380|4380|5154616
1271714400000|2010-04-19 22:00:00|4503.5|4503.5|4541|4541|4574.5|4574.5|4441|4441|3816409
1271800800000|2010-04-20 22:00:00|4542|4542|4428.5|4428.5|4556|4556|4400.5|4400.5|3698229
1271887200000|2010-04-21 22:00:00|4410|4410|4337.5|4337.5|4460.5|4460.5|4245.5|4245.5|6596997
1271973600000|2010-04-22 22:00:00|4287|4287|4310|4310|4376|4376|4252|4252|4262324
1272232800000|2010-04-25 22:00:00|4385|4385|4367.5|4367.5|4433|4433|4316|4316|4144092
1272319200000|2010-04-26 22:00:00|4310.5|4310.5|4104.5|4104.5|4344.5|4344.5|4104.5|4104.5|5890526
1272405600000|2010-04-27 22:00:00|4000|4000|4091|4091|4185|4185|3876|3876|11905610
1272492000000|2010-04-28 22:00:00|4081|4081|4105.5|4105.5|4147|4147|4034|4034|5959802
1272578400000|2010-04-29 22:00:00|4100.5|4100.5|4040|4040|4217.5|4217.5|4002|4002|6330674
1272837600000|2010-05-02 22:00:00|4060|4060|4097.5|4097.5|4168.5|4168.5|4010.5|4010.5|3368750
1272924000000|2010-05-03 22:00:00|4158.5|4158.5|3862|3862|4167.5|4167.5|3851|3851|6905229
1273010400000|2010-05-04 22:00:00|3950|3950|3829.5|3829.5|4012|4012|3735|3735|9341573
1273096800000|2010-05-05 22:00:00|3781|3781|3562|3562|3936|3936|3453|3453|12212472
1273183200000|2010-05-06 22:00:00|3361|3361|3277|3277|3573.5|3573.5|3212|3212|16930462
1273442400000|2010-05-09 22:00:00|3777.5|3777.5|4060|4060|4100|4100|3646|3646|21014415
1273528800000|2010-05-10 22:00:00|3928.5|3928.5|3979.5|3979.5|4026|4026|3865|3865|6728606
1273615200000|2010-05-11 22:00:00|3946|3946|3919|3919|4083|4083|3886.5|3886.5|8264370
1273701600000|2010-05-12 22:00:00|3972|3972|3858|3858|3972|3972|3814.5|3814.5|3794391
1273788000000|2010-05-13 22:00:00|3815|3815|3525|3525|3833|3833|3470|3470|10717229
1274047200000|2010-05-16 22:00:00|3489|3489|3545|3545|3650|3650|3453|3453|6604544
1274133600000|2010-05-17 22:00:00|3650|3650|3713|3713|3782|3782|3630|3630|6212874
1274220000000|2010-05-18 22:00:00|3619|3619|3556.5|3556.5|3662|3662|3523|3523|7831193
1274306400000|2010-05-19 22:00:00|3608|3608|3463|3463|3682|3682|3351|3351|6819943
1274392800000|2010-05-20 22:00:00|3465|3465|3523.5|3523.5|3559|3559|3350|3350|7503543
1274652000000|2010-05-23 22:00:00|3608|3608|3522.5|3522.5|3623|3623|3484|3484|4573868
1274738400000|2010-05-24 22:00:00|3349.5|3349.5|3301|3301|3384|3384|3240|3240|8399606
1274824800000|2010-05-25 22:00:00|3380|3380|3345|3345|3443.5|3443.5|3345|3345|6769002
1274911200000|2010-05-26 22:00:00|3401|3401|3593|3593|3600|3600|3365|3365|7314640
1274997600000|2010-05-27 22:00:00|3630|3630|3555|3555|3677|3677|3536|3536|4560702
1275256800000|2010-05-30 22:00:00|3528|3528|3505|3505|3578.5|3578.5|3500|3500|1920620
1275343200000|2010-05-31 22:00:00|3435.5|3435.5|3418.5|3418.5|3465|3465|3300|3300|6601023
1275429600000|2010-06-01 22:00:00|3372|3372|3385|3385|3407|3407|3325|3325|4220234
1275516000000|2010-06-02 22:00:00|3503|3503|3417.5|3417.5|3525|3525|3405.5|3405.5|4721143
1275602400000|2010-06-03 22:00:00|3413|3413|3158.5|3158.5|3472|3472|3106|3106|12103208
1275861600000|2010-06-06 22:00:00|3100|3100|3100|3100|3202.5|3202.5|3072|3072|6589194
1275948000000|2010-06-07 22:00:00|3137|3137|3033|3033|3145|3145|2970.5|2970.5|7096482
1276034400000|2010-06-08 22:00:00|3096|3096|3174.5|3174.5|3175|3175|3041|3041|7762811
1276120800000|2010-06-09 22:00:00|3150|3150|3266|3266|3303.5|3303.5|3085|3085|6543010
1276207200000|2010-06-10 22:00:00|3323.5|3323.5|3372.5|3372.5|3456|3456|3307|3307|6972708
1276466400000|2010-06-13 22:00:00|3475|3475|3504.5|3504.5|3540|3540|3447|3447|5553076
1276552800000|2010-06-14 22:00:00|3480.5|3480.5|3640|3640|3676|3676|3452|3452|6877112
1276639200000|2010-06-15 22:00:00|3700|3700|3616|3616|3730|3730|3552|3552|5847076
1276725600000|2010-06-16 22:00:00|3603|3603|3713.5|3713.5|3755|3755|3590|3590|6481707
1276812000000|2010-06-17 22:00:00|3723|3723|3823|3823|3864|3864|3722|3722|8116902
1277071200000|2010-06-20 22:00:00|3900.5|3900.5|3889|3889|3940|3940|3862.5|3862.5|3708562
1277157600000|2010-06-21 22:00:00|3775|3775|3735|3735|3797.5|3797.5|3602|3602|6251586
1277244000000|2010-06-22 22:00:00|3696.5|3696.5|3682|3682|3760|3760|3620|3620|5305280
1277330400000|2010-06-23 22:00:00|3729|3729|3515.5|3515.5|3739|3739|3493|3493|5487172
1277416800000|2010-06-24 22:00:00|3549|3549|3578|3578|3648|3648|3511.5|3511.5|4570362
1277676000000|2010-06-27 22:00:00|3614.5|3614.5|3613|3613|3640|3640|3524|3524|3871513
1277762400000|2010-06-28 22:00:00|3549|3549|3380|3380|3568|3568|3348.5|3348.5|5057875
1277848800000|2010-06-29 22:00:00|3411|3411|3430|3430|3539|3539|3355.5|3355.5|4796615
1277935200000|2010-06-30 22:00:00|3360.5|3360.5|3286|3286|3396|3396|3250|3250|5318744
1278021600000|2010-07-01 22:00:00|3355|3355|3290|3290|3361|3361|3250|3250|4128747
1278280800000|2010-07-04 22:00:00|3318.5|3318.5|3303|3303|3323|3323|3253.5|3253.5|2217069
1278367200000|2010-07-05 22:00:00|3319.5|3319.5|3510|3510|3541|3541|3313|3313|5492118
1278453600000|2010-07-06 22:00:00|3450.5|3450.5|3757.5|3757.5|3767.5|3767.5|3435|3435|8949454
1278540000000|2010-07-07 22:00:00|3864|3864|3877.5|3877.5|3895|3895|3817|3817|8191539
1278626400000|2010-07-08 22:00:00|3910|3910|3839.5|3839.5|3936|3936|3765|3765|5118523
1278885600000|2010-07-11 22:00:00|3818|3818|3826|3826|3886.5|3886.5|3765|3765|3021503
1278972000000|2010-07-12 22:00:00|3799.5|3799.5|3950|3950|3950|3950|3795|3795|4015191
1279058400000|2010-07-13 22:00:00|3971|3971|3864|3864|3975|3975|3817|3817|3978722
1279144800000|2010-07-14 22:00:00|3803|3803|3784|3784|3883.5|3883.5|3755.5|3755.5|4637507
1279231200000|2010-07-15 22:00:00|3790.5|3790.5|3630|3630|3835|3835|3591|3591|5604879
1279490400000|2010-07-18 22:00:00|3579.5|3579.5|3605|3605|3695|3695|3530.5|3530.5|3738197
1279576800000|2010-07-19 22:00:00|3643.5|3643.5|3579.5|3579.5|3652.5|3652.5|3456.5|3456.5|4995154
1279663200000|2010-07-20 22:00:00|3633|3633|3613.5|3613.5|3704.5|3704.5|3600.5|3600.5|4119501
1279749600000|2010-07-21 22:00:00|3577.5|3577.5|3797|3797|3819|3819|3554|3554|5309459
1279836000000|2010-07-22 22:00:00|3806|3806|3800|3800|3860|3860|3703|3703|3405374
1280095200000|2010-07-25 22:00:00|3900|3900|3999|3999|4028|4028|3858|3858|7397953
1280181600000|2010-07-26 22:00:00|4178|4160.5|4461|4458.5|4469|4466.5|4160|4148|26917510
1280268000000|2010-07-27 22:00:00|4461.5|4459|4511|4510.5|4600|4599.5|4445.5|4440.5|18177657
1280354400000|2010-07-28 22:00:00|4510.5|4510|4512.5|4512|4570|4569.5|4486.5|4485|9338984
1280440800000|2010-07-29 22:00:00|4512|4511.5|4442|4441|4516.5|4515.5|4380|4380|8480516
1280700000000|2010-08-01 22:00:00|4444|4443.5|4628.5|4627|4631|4630|4426.5|4300|9209134
1280786400000|2010-08-02 22:00:00|4628|4628|4535|4534|4637|4635|4476|4475|8934102
1280872800000|2010-08-03 22:00:00|4535.5|4534.5|4582.5|4581.5|4699.5|4696|4525|4524.5|12177582
1280959200000|2010-08-04 22:00:00|4582|4582|4528.5|4528|4690|4690|4493|4493|9263026
1281045600000|2010-08-05 22:00:00|4552|4552|4552|4552|4675|4675|4510|4510|5027135
1281304800000|2010-08-08 22:00:00|4553|4552|4638|4637|4903|4668.5|4553|4488|4899374
1281391200000|2010-08-09 22:00:00|4637.5|4636.5|4503|4501|4637.5|4636.5|4486|4485|6493729
1281477600000|2010-08-10 22:00:00|4502.5|4501.5|4318.5|4318|4510|4509.5|4309.5|4309|7545936
1281564000000|2010-08-11 22:00:00|4319|4318.5|4252|4251|4341.5|4339|4148.5|4148|9969028
1281650400000|2010-08-12 22:00:00|4335|4335|4337|4337|4388|4388|4246.5|4246.5|3905189
1281909600000|2010-08-15 22:00:00|4343|4337.5|4295|4292.5|4365.5|4360|4230|4229.5|3999480
1281996000000|2010-08-16 22:00:00|4294.5|4293|4385|4383|4396|4395|4292|4291|4479048
1282082400000|2010-08-17 22:00:00|4383|4382.5|4327.5|4326.5|4388.5|4386.5|4279.5|4277.5|4680288
1282168800000|2010-08-18 22:00:00|4328|4326|4168.5|4167.5|4360|4356.5|4149|4148|7939812
1282255200000|2010-08-19 22:00:00|4152|4152|4109.5|4109.5|4209|4209|4100|4100|3612845
1282514400000|2010-08-22 22:00:00|4118.5|4115.5|4122.5|4120|4204|4202.5|4093.5|4090|4725290
1282600800000|2010-08-23 22:00:00|4122|4119.5|4064.5|4063.5|4126|4124.5|3986.5|3985|5500501
1282687200000|2010-08-24 22:00:00|4064|4063|4016.5|4015|4093.5|4093|3915|3913|7278921
1282773600000|2010-08-25 22:00:00|4016|4014|3995|3992.5|4109.5|4101.5|3953|3951.5|5813208
1282860000000|2010-08-26 22:00:00|4000|4000|4045|4045|4062.5|4062.5|3933.5|3933.5|2189079
1283119200000|2010-08-29 22:00:00|4084|4080|4026|4024|4096|4095|4004|4001|1771825
1283205600000|2010-08-30 22:00:00|4026.5|4024.5|3992|3991|4031.5|4029.5|3913|3912|4368577
1283292000000|2010-08-31 22:00:00|3991.5|3990|4242|4241.5|4304.5|4302.5|3938.5|3937.5|12365389
1283378400000|2010-09-01 22:00:00|4242.5|4242|4296.5|4295|4310|4310|4209|4200|6017320
1283464800000|2010-09-02 22:00:00|4296|4294.5|4449|4448|4517.5|4514.5|4261|4260.5|10345024
1283724000000|2010-09-05 22:00:00|4448.5|4447.5|4439|4438.5|4490|4486.5|4434.5|4421|2883835
1283810400000|2010-09-06 22:00:00|4439.5|4438|4250.5|4249|4439.5|4439|4232|4231|8424521
1283896800000|2010-09-07 22:00:00|4251|4249.5|4203|4202|4257|4256.5|4110.5|4110|11149825
1283983200000|2010-09-08 22:00:00|4202.5|4202.5|4344.5|4344|4416|4415.5|4177|4174|9917911
1284069600000|2010-09-09 22:00:00|4345|4343|4397.5|4396|4407|4406.5|4251|4250|6242983
1284328800000|2010-09-12 22:00:00|4402|4400.5|4598|4597.5|4636|4635|4402|4345|10610682
1284415200000|2010-09-13 22:00:00|4598.5|4597|4613|4611|4644|4642.5|4540|4532|7235373
1284501600000|2010-09-14 22:00:00|4612.5|4611.5|4621|4619|4670|4669.5|4542|4540|5384485
1284588000000|2010-09-15 22:00:00|4620.5|4619.5|4539|4538|4640.5|4640|4513.5|4512|5853858
1284674400000|2010-09-16 22:00:00|4607.5|4607.5|4400|4400|4630|4630|4370|4370|9321723
1284933600000|2010-09-19 22:00:00|4440.5|4430|4442|4440.5|4449.5|4449|4342|4340|6388250
1285020000000|2010-09-20 22:00:00|4442.5|4441|4510.5|4510|4609|4608.5|4433.5|4431|7391361
1285106400000|2010-09-21 22:00:00|4510|4510.5|4424|4423|4533|4530|4411|4410.5|6624221
1285192800000|2010-09-22 22:00:00|4473.5|4473.5|4351|4351|4512.5|4512.5|4265|4265|4162581
1285279200000|2010-09-23 22:00:00|4305|4305|4521|4521|4521|4521|4290|4290|4155525
1285538400000|2010-09-26 22:00:00|4550|4550|4504.5|4504.5|4599|4599|4494.5|4494.5|2388741
1285624800000|2010-09-27 22:00:00|4478.5|4478.5|4475|4475|4528|4528|4375|4375|4373537
1285711200000|2010-09-28 22:00:00|4498.5|4496|4296|4294.5|4525|4523.5|4261.5|4260|7695990
1285797600000|2010-09-29 22:00:00|4296.5|4295|4254.5|4252.5|4360|4358|4157|4156|8350182
1285884000000|2010-09-30 22:00:00|4266.5|4266.5|4140|4140|4300.5|4300.5|4115|4115|4452316
1286143200000|2010-10-03 22:00:00|4139|4135|4095.5|4093.5|4150|4146.5|4025.5|4024.5|4688448
1286229600000|2010-10-04 22:00:00|4096|4094|4230.5|4229|4239.5|4237.5|4015|4013|6444216
1286316000000|2010-10-05 22:00:00|4230|4229.5|4318.5|4318|4367|4365.5|4227.5|4227|4760419
1286402400000|2010-10-06 22:00:00|4319|4318.5|4390.5|4389.5|4435|4434.5|4249|4249|4250637
1286488800000|2010-10-07 22:00:00|4390|4389|4363.5|4360|4423|4420.5|4305|4304|3291109
1286748000000|2010-10-10 22:00:00|4360|4351|4261.5|4260.5|4393.5|4385.5|4256|4255.5|3025908
1286834400000|2010-10-11 22:00:00|4262.5|4260|4259.5|4258|4277.5|4276|4171.5|4170|3328270
1286920800000|2010-10-12 22:00:00|4260|4258.5|4269|4268|4331|4330|4190.5|4189|6093236
1287007200000|2010-10-13 22:00:00|4268.5|4267|4161|4160.5|4321|4320.5|4160.5|4160|6551782
1287093600000|2010-10-14 22:00:00|4176|4176|4152|4152|4212.5|4212.5|4103.5|4103.5|4343251
1287352800000|2010-10-17 22:00:00|4138.5|4131|4244|4243.5|4265|4265|4127.5|4113.5|4135086
1287439200000|2010-10-18 22:00:00|4245|4244|4313.5|4312|4394.5|4393|4213.5|4212|5637754
1287525600000|2010-10-19 22:00:00|4314|4312.5|4392.5|4392|4403|4402.5|4263|4260.5|4221060
1287612000000|2010-10-20 22:00:00|4392|4391.5|4356|4354.5|4412.5|4412|4339|4338|3928521
1287698400000|2010-10-21 22:00:00|4355.5|4354|4351|4350.5|4405|4404.5|4322.5|4322|2968273
1287957600000|2010-10-24 22:00:00|4350.5|4350|4345.5|4343.5|4419|4413.5|4323|4322|2931403
1288044000000|2010-10-25 22:00:00|4345|4343|4389.5|4388|4400|4399.5|4280.5|4280|3124355
1288130400000|2010-10-26 22:00:00|4390|4387|4324.5|4323|4415.5|4414.5|4305.5|4305|4148542
1288216800000|2010-10-27 22:00:00|4323.5|4324|4346.5|4344.5|4386|4384.5|4306.5|4305|2472727
1288303200000|2010-10-28 22:00:00|4320|4320|4302.5|4302.5|4354.5|4354.5|4230|4230|2980852
1288566000000|2010-10-31 23:00:00|4346|4323.5|4253.5|4253.5|4361|4358|4216.5|4213.5|144594
1288652400000|2010-11-01 23:00:00|4246.5|4237.5|4207.5|4206.5|4246.5|4238.5|4154.5|4153.5|235816
1288738800000|2010-11-02 23:00:00|4345|4352.5|4300|4299.5|4413|4411|4279.5|4285|413374
1288825200000|2010-11-03 23:00:00|4412|4409|4495|4491.5|4520|4520|4400.5|4400.5|3403750
1288911600000|2010-11-04 23:00:00|4522|4521.5|4393|4392|4594|4592.5|4370.5|4370|6615579
1289170800000|2010-11-07 23:00:00|4396.5|4395|4417|4410|4434.5|4432.5|4367|4366|2265161
1289257200000|2010-11-08 23:00:00|4400|4391|4417|4416.5|4454|4453|4351|4351|3040308
1289343600000|2010-11-09 23:00:00|4393|4380|4271|4268.5|4393|4386|4226.5|4226.5|5383607
1289430000000|2010-11-10 23:00:00|4334|4330|4185.5|4182.5|4340|4330.5|4105.5|4105|6032438
1289516400000|2010-11-11 23:00:00|4100|4091.5|4219|4218.5|4248|4247.5|4032.5|4032|7238031
1289775600000|2010-11-14 23:00:00|4211.5|4200|4259.5|4258|4280|4279|4168.5|4163.5|2708033
1289862000000|2010-11-15 23:00:00|4219.5|4218|4070|4067|4225|4222.5|4056|4055|4497803
1289948400000|2010-11-16 23:00:00|4067|4066|4160|4159|4190|4190|4062.5|4061|2947232
1290034800000|2010-11-17 23:00:00|4223|4212.5|4272|4270|4315|4315|4210|4200.5|4977478
1290121200000|2010-11-18 23:00:00|4290|4287.5|4190.5|4190|4299|4299|4167.5|4167|4380131
1290380400000|2010-11-21 23:00:00|4278.5|4267.5|4070.5|4070|4279.5|4278|4048.5|4047.5|4584388
1290466800000|2010-11-22 23:00:00|4025|4023|3892|3891.5|4031|4023|3891|3890|6840369
1290553200000|2010-11-23 23:00:00|3892.5|3888|3875|3873.5|3914.5|3911|3754|3754|6441594
1290639600000|2010-11-24 23:00:00|3908|3905|3875|3873|3910|3909.5|3809|3808|3791266
1290726000000|2010-11-25 23:00:00|3838.5|3838|3811|3807.5|3847.5|3846.5|3703|3702.5|5718177
1290985200000|2010-11-28 23:00:00|3914|3912|3720|3717.5|3941|3941|3653.5|3652.5|7131519
1291071600000|2010-11-29 23:00:00|3715|3710|3553|3550.5|3721.5|3716.5|3493|3492|9686970
1291158000000|2010-11-30 23:00:00|3636|3626|3735.5|3731.5|3762.5|3761.5|3620.5|3619|8249321
1291244400000|2010-12-01 23:00:00|3784|3780|3925|3920.5|3939|3937.5|3717.5|3716.5|8600181
1291330800000|2010-12-02 23:00:00|3940|3925|3943|3935.5|3963|3962|3825|3824.5|5237719
1291590000000|2010-12-05 23:00:00|3959|3950|3839.5|3834.5|3959|3957.5|3808|3808|3861280
1291676400000|2010-12-06 23:00:00|3850|3848.5|3886|3884.5|3949|3948.5|3808.5|3808|4626101
1291762800000|2010-12-07 23:00:00|3850|3847|4015|4013.5|4036|4035.5|3831|3830.5|5405014
1291849200000|2010-12-08 23:00:00|4055|4051|4184.5|4179.5|4220|4218.5|4051|4050|7740442
1291935600000|2010-12-09 23:00:00|4184.5|4180|4137|4135|4198|4194|4065|4063.5|3729772
1292194800000|2010-12-12 23:00:00|4155|4151.5|4210|4209.5|4229|4229|4123.5|4121|4701002
1292281200000|2010-12-13 23:00:00|4199|4196.5|4206|4205.5|4237|4236|4155.5|4155|3567880
1292367600000|2010-12-14 23:00:00|4178.5|4165|4142.5|4134.5|4189.5|4182|4091|4090.5|3802049
1292454000000|2010-12-15 23:00:00|4135|4133|4151.5|4151.5|4188|4187|4088|4086|3712031
1292540400000|2010-12-16 23:00:00|4188.5|4184|4096|4096|4215|4214|4089|4088.5|4938550
1292799600000|2010-12-19 23:00:00|4100|4092|4150.5|4148|4203|4202|4066.5|4061|2830531
1292886000000|2010-12-20 23:00:00|4177.5|4172.5|4286.5|4286|4286.5|4286|4147|4146.5|3202603
1292972400000|2010-12-21 23:00:00|4287.5|4285|4257|4255|4322.5|4322|4239.5|4238.5|2652568
1293058800000|2010-12-22 23:00:00|4248.5|4240|4217|4215|4256|4253.5|4174|4172.5|1580985
1293145200000|2010-12-23 23:00:00|4249.5|4221.5|4235.5|4235|4250|4245|4223|4220.5|217743
1293404400000|2010-12-26 23:00:00|4209.5|4200|4128|4127|4213|4209|4089|4080|1072855
1293490800000|2010-12-27 23:00:00|4148.5|4133|4155.5|4152.5|4196|4195|4141.5|4133|724729
1293577200000|2010-12-28 23:00:00|4165|4161.5|4157|4156.5|4199|4198.5|4140.5|4140|1002216
1293663600000|2010-12-29 23:00:00|4159|4153|4070|4067|4175|4168|4065.5|4065|1797148
1293750000000|2010-12-30 23:00:00|4120|4116.5|4054|4052.5|4120|4116.5|4046|4045|517168
1294009200000|2011-01-02 23:00:00|4077.5|4063|4173|4172|4186|4185.5|4052.5|4051.5|1920095
1294095600000|2011-01-03 23:00:00|4190|4187.5|4297|4297|4321.5|4320.5|4165|4164|4584849
1294182000000|2011-01-04 23:00:00|4289.5|4283|4264|4263|4298|4290.5|4173.5|4172|4627702
1294268400000|2011-01-05 23:00:00|4287|4286.5|4225|4219|4328|4327.5|4199.5|4199|4264738
1294354800000|2011-01-06 23:00:00|4213|4211.5|4100|4099|4228.5|4222|4088|4086.5|5592922
1294614000000|2011-01-09 23:00:00|4073.5|4068|3938|3935|4073.5|4068|3926|3925|6388220
1294700400000|2011-01-10 23:00:00|4000|3990|4039.5|4037|4057|4056.5|3952.5|3952.5|5305014
1294786800000|2011-01-11 23:00:00|4066|4065|4332|4330.5|4332|4330.5|4065|4060|8176542
1294873200000|2011-01-12 23:00:00|4350|4348|4534.5|4534|4548|4547.5|4344.5|4331.5|10612311
1294959600000|2011-01-13 23:00:00|4460|4453.5|4534|4532.5|4547.5|4547.5|4388|4376|7336163
1295218800000|2011-01-16 23:00:00|4514|4511|4494|4490|4519|4518.5|4417.5|4416|2843680
1295305200000|2011-01-17 23:00:00|4505|4503|4585|4584|4602|4601.5|4503|4500|6682743
1295391600000|2011-01-18 23:00:00|4586|4581|4641|4629.5|4722|4721|4539.5|4539.5|7159038
1295478000000|2011-01-19 23:00:00|4597.5|4596|4700|4696|4745|4744.5|4507|4507|6821689
1295564400000|2011-01-20 23:00:00|4715|4702|4810|4805.5|4893.5|4893.5|4705|4702|9897369
1295823600000|2011-01-23 23:00:00|4856|4820|4826.5|4824|4872|4871.5|4717.5|4717.5|5649011
1295910000000|2011-01-24 23:00:00|4850|4835.5|4694|4693|4860|4858|4690|4690|7839274
1295996400000|2011-01-25 23:00:00|4718|4712|4600|4598|4757.5|4755.5|4598|4597|6288387
1296082800000|2011-01-26 23:00:00|4600|4598|4766|4760|4792|4791.5|4506.5|4500.5|8734522
1296169200000|2011-01-27 23:00:00|4760|4751.5|4836.5|4835|4944|4943|4740|4740|10282944
1296428400000|2011-01-30 23:00:00|4787.5|4780|4730.5|4730|4807|4805|4658.5|4655.5|6428035
1296514800000|2011-01-31 23:00:00|4766.5|4765|4787.5|4782|4821|4819.5|4711|4708.5|5063546
1296601200000|2011-02-01 23:00:00|4810|4800|4806|4803.5|4894|4892|4762|4761|3991542
1296687600000|2011-02-02 23:00:00|4768|4766.5|4636|4633|4786|4782|4611.5|4611|5514621
1296774000000|2011-02-03 23:00:00|4710|4708|4673|4670|4738|4736|4632.5|4630.5|3743751
1297033200000|2011-02-06 23:00:00|4698|4695.5|4767.5|4762.5|4820|4819.5|4690|4685|4347783
1297119600000|2011-02-07 23:00:00|4700|4690|4812|4806.5|4830|4829|4692.5|4690|4551858
1297206000000|2011-02-08 23:00:00|4838|4830|4857.5|4852|4917.5|4917.5|4801|4800|4978096
1297292400000|2011-02-09 23:00:00|4800|4790|4766|4760|4845|4841|4667|4665|5550254
1297378800000|2011-02-10 23:00:00|4754|4750|4864.5|4862|4914|4912.5|4687|4682|5135368
1297638000000|2011-02-13 23:00:00|4915|4900|4791|4787.5|4923|4920.5|4757|4756.5|3919677
1297724400000|2011-02-14 23:00:00|4770|4763|4902.5|4901|4964|4964|4760|4756|6807900
1297810800000|2011-02-15 23:00:00|4875|4872.5|5175|5171|5195|5194|4820|4812|12431497
1297897200000|2011-02-16 23:00:00|5159|5150|5216|5213|5269|5265|5125|5124|8564932
1297983600000|2011-02-17 23:00:00|5225|5218|5185|5181|5265|5264|5141|5140|6614673
1298242800000|2011-02-20 23:00:00|5156|5154|5038|5037|5230|5229|5019|5018|8990309
1298329200000|2011-02-21 23:00:00|4976|4975|4940|4938|5005|5004|4853|4852.5|20111644
1298415600000|2011-02-22 23:00:00|4908|4882.5|4930.5|4929.5|5013|5012|4901.5|4882|14192730
1298502000000|2011-02-23 23:00:00|4872|4850|4866|4863.5|4955|4955|4836|4835.5|13815478
1298588400000|2011-02-24 23:00:00|4901.5|4900|4951.5|4951.5|5003|5002|4859|4858.5|12123104
1298847600000|2011-02-27 23:00:00|4968|4962|5108|5103|5172|5171|4905|4903.5|6224066
1298934000000|2011-02-28 23:00:00|5120|5114|4924|4922|5158|5156|4888|4886|6674797
1299020400000|2011-03-01 23:00:00|4875|4874|4860|4858|4910|4908.5|4783|4782|5276491
1299106800000|2011-03-02 23:00:00|4895|4883.5|4880|4875.5|4998.5|4998|4819.5|4816.5|6549652
1299193200000|2011-03-03 23:00:00|4904|4901|4750|4749|4929|4927|4724.5|4723|6560584
1299452400000|2011-03-06 23:00:00|4725|4717|4652|4649|4758|4757.5|4639.5|4638.5|5841129
1299538800000|2011-03-07 23:00:00|4690|4683|4714.5|4712|4733.5|4733|4615|4614.5|4829762
1299625200000|2011-03-08 23:00:00|4729|4726|4631|4627.5|4743|4742.5|4626|4625|5094754
1299711600000|2011-03-09 23:00:00|4584.5|4581|4577|4577|4615|4615|4542|4541.5|4975882
1299798000000|2011-03-10 23:00:00|4530|4525|4677|4675|4719|4718|4512.5|4510|5879123
1300057200000|2011-03-13 23:00:00|4698|4680|4753.5|4750.5|4914.5|4913.5|4692.5|4680|9135726
1300143600000|2011-03-14 23:00:00|4585|4575|4611|4607|4669|4666|4455|4454|11697569
1300230000000|2011-03-15 23:00:00|4624.5|4622|4471|4470|4655|4652.5|4374|4372|10109668
1300316400000|2011-03-16 23:00:00|4539.5|4520|4540|4536.5|4584|4583.5|4441|4438.5|8044388
1300402800000|2011-03-17 23:00:00|4616|4615|4659|4656.5|4684|4683|4509|4508|10049786
1300662000000|2011-03-20 23:00:00|4732.5|4730.5|4802|4801|4844|4843|4715|4708|5965019
1300748400000|2011-03-21 23:00:00|4810|4800|4844|4843|4947.5|4946|4774|4773|8050732
1300834800000|2011-03-22 23:00:00|4800|4793.5|4799|4798.5|4842|4840.5|4728|4727|4130323
1300921200000|2011-03-23 23:00:00|4738|4733|4842.5|4837|4855|4854|4711.5|4711|4302490
1301007600000|2011-03-24 23:00:00|4877.5|4860|4839.5|4838.5|4902|4901|4817.5|4815|3389601
1301263200000|2011-03-27 22:00:00|4825|4806.5|4835|4834.5|4890|4888.5|4796.5|4794.5|2744920
1301349600000|2011-03-28 22:00:00|4892|4890|4840|4838|4898|4897|4784|4783.5|3772016
1301436000000|2011-03-29 22:00:00|4897|4890|4737|4737|4897|4893.5|4718.5|4718|6166169
1301522400000|2011-03-30 22:00:00|4738|4727.5|4605.5|4603.5|4768|4764.5|4569|4567.5|8266850
1301608800000|2011-03-31 22:00:00|4608|4605|4700.5|4696.5|4709.5|4708|4571|4570|5884738
1301868000000|2011-04-03 22:00:00|4716|4715|4593|4591|4748.5|4748|4576.5|4576|5194776
1301954400000|2011-04-04 22:00:00|4590|4588.5|4534|4533|4599|4595.5|4456|4455|7248768
1302040800000|2011-04-05 22:00:00|4525|4512|4650|4649|4675|4674|4394|4393|10798455
1302127200000|2011-04-06 22:00:00|4652|4649|4708.5|4705.5|4800|4799.5|4640|4635|7627058
1302213600000|2011-04-07 22:00:00|4757.5|4755|4781.5|4776|4808|4807.5|4725.5|4724|4563412
1302472800000|2011-04-10 22:00:00|4804.5|4800|4731|4730|4824|4823|4681.5|4680|3098970
1302559200000|2011-04-11 22:00:00|4685|4680|4644.5|4641.5|4698|4697.5|4622.5|4622|3981335
1302645600000|2011-04-12 22:00:00|4708|4705|4669.5|4667|4745|4744|4616.5|4615.5|3154136
1302732000000|2011-04-13 22:00:00|4630|4620|4559.5|4558.5|4646|4644|4515|4513.5|4734175
1302818400000|2011-04-14 22:00:00|4580|4571|4523|4519.5|4591|4590|4486.5|4486|4549534
1303077600000|2011-04-17 22:00:00|4520|4501|4360|4350|4520|4505.5|4304|4303.5|7887915
1303164000000|2011-04-18 22:00:00|4365|4350.5|4362|4360|4444|4443|4300.5|4300|4867046
1303250400000|2011-04-19 22:00:00|4436.5|4435|4364|4360.5|4465.5|4465|4349|4347.5|4634696
1303336800000|2011-04-20 22:00:00|4399|4394|4350|4348.5|4493|4490.5|4314.5|4314|6766905
1303768800000|2011-04-25 22:00:00|4324|4315|4352.5|4352|4397|4396.5|4317.5|4313|4017913
1303855200000|2011-04-26 22:00:00|4340|4337.5|4375.5|4374|4426|4425.5|4286.5|4285.5|6676992
1303941600000|2011-04-27 22:00:00|4395|4392.5|4494.5|4493.5|4502.5|4502|4395|4391.5|4824196
1304028000000|2011-04-28 22:00:00|4495|4484.5|4510|4508|4554|4553.5|4473|4472|3284243
1304287200000|2011-05-01 22:00:00|4549.5|4540.5|4540|4536|4572|4571.5|4509.5|4509|2186210
1304373600000|2011-05-02 22:00:00|4499.5|4494.5|4560|4555.5|4568|4567|4489.5|4488|4083980
1304460000000|2011-05-03 22:00:00|4638|4615|4564|4560|4660|4659|4525.5|4525|6335528
1304546400000|2011-05-04 22:00:00|4420|4410|4328.5|4326.5|4457.5|4456|4293|4292.5|11202674
1304632800000|2011-05-05 22:00:00|4285|4280|4338|4337.5|4387.5|4387|4282|4276|6453387
1304892000000|2011-05-08 22:00:00|4265|4263.5|4224|4223.5|4284|4283.5|4172.5|4172|7639236
1304978400000|2011-05-09 22:00:00|4200|4184.5|4308|4306|4347|4346|4148.5|4147|7461846
1305064800000|2011-05-10 22:00:00|4319.5|4307|4305|4301|4348|4348|4272.5|4272|4892401
1305151200000|2011-05-11 22:00:00|4212.5|4207|4215|4212.5|4264.5|4262|4170.5|4170|7411277
1305237600000|2011-05-12 22:00:00|4235|4234|4214|4209.5|4298.5|4298|4182|4180.5|5663374
1305496800000|2011-05-15 22:00:00|4136|4127|4198|4195|4219|4218.5|4110|4107.5|5523704
1305583200000|2011-05-16 22:00:00|4170|4151|4180|4179.5|4268|4267.5|4149.5|4148|6277138
1305669600000|2011-05-17 22:00:00|4239.5|4224|4192|4191|4260|4259|4174.5|4174.5|4670451
1305756000000|2011-05-18 22:00:00|4191|4183|4214|4210.5|4280|4279.5|4126.5|4125.5|6477002
1305842400000|2011-05-19 22:00:00|4204.5|4202|4194|4190|4299.5|4299|4188.5|4188|8245343
1306101600000|2011-05-22 22:00:00|4115.5|4102.5|4136.5|4135|4159|4158|4092.5|4088|3973115
1306188000000|2011-05-23 22:00:00|4142|4132|4122|4118|4164|4163.5|4108|4107|4521058
1306274400000|2011-05-24 22:00:00|4096|4094|4212.5|4211|4231.5|4231.5|4095|4091.5|5320380
1306360800000|2011-05-25 22:00:00|4232|4231.5|4183|4178|4299.5|4298|4147.5|4146|6405467
1306447200000|2011-05-26 22:00:00|4285|4279|4238|4237.5|4306.5|4306.5|4218|4217|7871332
1306706400000|2011-05-29 22:00:00|4232|4231.5|4206.5|4206|4257|4255|4169|4168.5|2304131
1306792800000|2011-05-30 22:00:00|4082|4080|4128|4126|4156|4155|4082|4078|6315657
1306879200000|2011-05-31 22:00:00|4148|4141|4066|4063.5|4148|4142|4040.5|4040|6862925
1306965600000|2011-06-01 22:00:00|4009|4004.5|4027|4025|4060|4059.5|3975|3973.5|5499290
1307052000000|2011-06-02 22:00:00|4029.5|4027|4097.5|4095|4114|4113|3972|3971|5620450
1307311200000|2011-06-05 22:00:00|4074|4060|4015|4012.5|4082|4078|3982|3982|5251400
1307397600000|2011-06-06 22:00:00|3998|3993.5|4038.5|4038|4072|4071.5|3992|3990|4779081
1307484000000|2011-06-07 22:00:00|4021|4017|3980|3976|4029|4028.5|3957.5|3956.5|4668759
1307570400000|2011-06-08 22:00:00|3976.5|3975|3975|3971|4043.5|4040|3944|3943|4858751
1307656800000|2011-06-09 22:00:00|3988|3984|3906.5|3901.5|4009|4008.5|3888.5|3888.5|5122495
1307916000000|2011-06-12 22:00:00|3918.5|3915|3904.5|3902|3942|3942|3894|3892|2597835
1308002400000|2011-06-13 22:00:00|3955|3950|3977|3976|4005.5|4005.5|3935|3934.5|4802705
1308088800000|2011-06-14 22:00:00|3919.5|3915.5|3873.5|3870.5|3938.5|3935|3854.5|3853|6793296
1308175200000|2011-06-15 22:00:00|3818|3807|3807|3805.5|3819.5|3816.5|3721|3720|10703782
1308261600000|2011-06-16 22:00:00|3780|3779.5|3923|3921|3934.5|3934|3750|3749|10972769
1308520800000|2011-06-19 22:00:00|3843.5|3842|3886|3885|3889.5|3889|3810|3809|4128479
1308607200000|2011-06-20 22:00:00|3901.5|3901|4013.5|4013.5|4020|4019.5|3897|3890|5645872
1308693600000|2011-06-21 22:00:00|4032|4031|3992|3990|4050|4045.5|3960.5|3960|4218604
1308780000000|2011-06-22 22:00:00|3962|3961.5|3841|3838.5|3968|3961.5|3805.5|3805|7354986
1308866400000|2011-06-23 22:00:00|3927|3925|3780.5|3778|3939|3938.5|3757.5|3757|7797266
1309125600000|2011-06-26 22:00:00|3765|3755|3765|3762.5|3921.5|3813|3731|3730|4210105
1309212000000|2011-06-27 22:00:00|3801.5|3800|3889|3883.5|3918|3917.5|3792.5|3791|7410091
1309298400000|2011-06-28 22:00:00|3917|3904|3988.5|3986|4050|4049.5|3910|3902.5|8589444
1309384800000|2011-06-29 22:00:00|4015|4001|4090|4088|4102|4101.5|3982|3980|5428727
1309471200000|2011-06-30 22:00:00|4108|4100|4250|4249.5|4264|4263|4078|4076|7273107
1309730400000|2011-07-03 22:00:00|4250|4245|4184|4182.5|4250|4245|4134.5|4134|3921050
1309816800000|2011-07-04 22:00:00|4183|4170.5|4126|4125.5|4189|4188|4102.5|4102|3932036
1310076000000|2011-07-07 22:00:00|4047|4043.5|3860|3858|4060|4060|3833|3832|8731829
1310335200000|2011-07-10 22:00:00|3803.5|3800|3622.5|3620.5|3810|3804.5|3575.5|3575|12143595
1310421600000|2011-07-11 22:00:00|3558|3552.5|3618|3615|3703|3703|3465|3463|13508128
1310508000000|2011-07-12 22:00:00|3602.5|3595|3599.5|3595|3663|3661.5|3512.5|3511|8276904
1310594400000|2011-07-13 22:00:00|3556|3550|3565|3563|3601.5|3601|3491|3490|6976162
1310680800000|2011-07-14 22:00:00|3515|3512.5|3476.5|3476.5|3548|3547.5|3454|3453.5|6566621
1310940000000|2011-07-17 22:00:00|3469.5|3469|3291.5|3286|3469.5|3469|3276.5|3275|10727250
1311026400000|2011-07-18 22:00:00|3313|3308|3429.5|3422|3445|3444|3296.5|3296.5|7598169
1311112800000|2011-07-19 22:00:00|3424|3492.5|3593|3590.5|3644|3643|3424|3450|9728601
1311199200000|2011-07-20 22:00:00|3626|3620|3823|3822|3874.5|3873.5|3539.5|3538.5|15057175
1311285600000|2011-07-21 22:00:00|3965|3950.5|3803|3801|3984|3981.5|3762.5|3762|9384383
1311544800000|2011-07-24 22:00:00|3740|3808|3632|3629.5|3756.5|3808|3606|3605|7355645
1311631200000|2011-07-25 22:00:00|3655|3640|3612|3610.5|3685|3684.5|3554.5|3553.5|5828883
1311717600000|2011-07-26 22:00:00|3560|3550|3514|3513|3576.5|3563|3468|3468|6776144
1311804000000|2011-07-27 22:00:00|3459|3447|3576|3573.5|3578|3577.5|3439.5|3435.5|5828716
1311890400000|2011-07-28 22:00:00|3480|3457|3480.5|3474.5|3497|3496.5|3407|3405.5|8532619
1312149600000|2011-07-31 22:00:00|3552|3551|3353|3352|3587.5|3584.5|3322|3321|9726608
1312236000000|2011-08-01 22:00:00|3305.5|3305|3268.5|3266.5|3383.5|3381.5|3245|3244|8590419
1312322400000|2011-08-02 22:00:00|3040|3020.5|2943|2942.5|3100|3100|2935.5|2935|20247242
1312408800000|2011-08-03 22:00:00|3046.5|3043|2760.5|2754.5|3046.5|3043|2745.5|2743|13368359
1312495200000|2011-08-04 22:00:00|2631.5|2631|2760.5|2753.5|2900|2898|2625|2613.5|17184115
1312754400000|2011-08-07 22:00:00|2753|2744.5|2535.5|2529|2923.5|2922.5|2512|2511.5|18444444
1312840800000|2011-08-08 22:00:00|2535|2531|2620|2616.5|2655|2654.5|2370|2368|20127928
1312927200000|2011-08-09 22:00:00|2734|2731.5|2212.5|2212|2751|2750|2027.5|2026.5|36206854
1313013600000|2011-08-10 22:00:00|2410|2405|2296|2291|2410|2410|2016.5|2016|39337688
1313100000000|2011-08-11 22:00:00|2370|2369|2409.5|2408.5|2424|2423|2183|2173|13961099
1313359200000|2011-08-14 22:00:00|2490|2480|2458|2452.5|2518|2517|2406|2405.5|4211666
1313445600000|2011-08-15 22:00:00|2465|2462.5|2510|2507|2512|2509.5|2390|2390|5392930
1313532000000|2011-08-16 22:00:00|2500|2499|2462|2460.5|2537.5|2536.5|2446|2445|5798859
1313618400000|2011-08-17 22:00:00|2430|2427|2180.5|2178|2437.5|2436|2139.5|2139|11386436
1313704800000|2011-08-18 22:00:00|2160|2159.5|2094.5|2092.5|2204.5|2203|2050|2050|12606506
1313964000000|2011-08-21 22:00:00|2090|2087|2113.5|2107.5|2159.5|2159|2090|2087|5932582
1314050400000|2011-08-22 22:00:00|2138.5|2137|2094|2091.5|2163|2162|2074.5|2074|5794515
1314136800000|2011-08-23 22:00:00|2124.5|2112.5|2129|2121.5|2148|2147|2088.5|2087.5|5334109
1314223200000|2011-08-24 22:00:00|2162|2160|2203.5|2200|2305|2304.5|2162|2160|7543718
1314309600000|2011-08-25 22:00:00|2230|2225|2139|2137|2269|2260|2100.5|2100|4933611
1314568800000|2011-08-28 22:00:00|2230|2225|2204|2202.5|2234.5|2234|2144.5|2143|2883174
1314655200000|2011-08-29 22:00:00|2277|2271|2215|2213|2278|2273|2168|2167|5258723
1314741600000|2011-08-30 22:00:00|2226.5|2221.5|2326|2324|2330|2330|2190.5|2190|5950568
1314828000000|2011-08-31 22:00:00|2415|2406|2374.5|2371.5|2435|2434.5|2297|2296|7060644
1314914400000|2011-09-01 22:00:00|2341.5|2340|2214.5|2212|2359|2354|2184|2182.5|5096336
1315173600000|2011-09-04 22:00:00|2150.5|2111.5|2035|2033|2150.5|2140.5|2009.5|2008.5|7256843
1315260000000|2011-09-05 22:00:00|2020|2018|1898.5|1898.5|2081|2076|1883|1881.5|10816522
1315346400000|2011-09-06 22:00:00|1953|1952|1936|1935|1970|1968.5|1905.5|1905|7954123
1315432800000|2011-09-07 22:00:00|1970|1965.5|1952.5|1951|2025|2024.5|1931.5|1930.5|6981100
1315519200000|2011-09-08 22:00:00|1941|1933|1760|1760|1945|1940|1741|1741|14375872
1315778400000|2011-09-11 22:00:00|1663|1662|1584|1582|1665|1662|1481|1480|17226774
1315864800000|2011-09-12 22:00:00|1659.5|1658.5|1800|1799.5|1808|1805.5|1432.5|1431.5|20422727
1315951200000|2011-09-13 22:00:00|1700.5|1676|1753|1752.5|1797|1795.5|1584|1584|21248135
1316037600000|2011-09-14 22:00:00|1744.5|1742.5|1825|1820|2005.5|2003|1664.5|1662|17734126
1316124000000|2011-09-15 22:00:00|1830|1920|1820.5|1794|1925|1924|1783|1782.5|12002446
1316383200000|2011-09-18 22:00:00|1800|1820|1855|1781.5|1855|1831|1756.5|1754.5|8485537
1316469600000|2011-09-19 22:00:00|1705|1821.5|1768|1721|1768|1821.5|1645.5|1645|10527889
1316556000000|2011-09-20 22:00:00|1710|1710|1753|1676|1770|1769|1629.5|1628|6774422
1316642400000|2011-09-21 22:00:00|1610|1750|1565|1530|1637|1750|1526|1525.5|11666444
1316728800000|2011-09-22 22:00:00|1580|1580|1650|1634.5|1654|1653.5|1497.5|1496|11914399
1316988000000|2011-09-25 22:00:00|1629|1627|1800|1746|1819.5|1818|1583|1582.5|14111194
1317074400000|2011-09-26 22:00:00|1898|1880|2012|1989|2025|2024|1851|1850.5|13292023
1317160800000|2011-09-27 22:00:00|2019.5|2013.5|2003|1986|2114.5|2111.5|1923|1920|12881687
1317247200000|2011-09-28 22:00:00|1979|1975|2123|2110|2175|2174|1977.5|1975|11610396
1317333600000|2011-09-29 22:00:00|2102|2100|1997|1984.5|2115.5|2113.5|1841|1840.5|13618853
1317592800000|2011-10-02 22:00:00|1900|2000|1898.5|1894.5|1927|2000|1806|1805|5980146
1317679200000|2011-10-03 22:00:00|1840|1839|1840|1814|1852.5|1850.5|1751|1750|7668793
1317765600000|2011-10-04 22:00:00|1879.5|1878.5|1952|1945|1953|1952.5|1873.5|1872.5|7471175
1317852000000|2011-10-05 22:00:00|2032|2026|2049|2048|2079|2078|1956.5|1953.5|11397086
1317938400000|2011-10-06 22:00:00|2068|2067.5|2042|2034.5|2108|2106.5|1999.5|1997|9260427
1318197600000|2011-10-09 22:00:00|2056|2055.5|2073.5|2072.5|2080|2077.5|1988.5|1985.5|6805857
1318284000000|2011-10-10 22:00:00|2097|2095|2178|2169|2178|2177|2072.5|2072|8503509
1318370400000|2011-10-11 22:00:00|2151|2143.5|2306.5|2296.5|2380|2377.5|2140|2120|10964028
1318456800000|2011-10-12 22:00:00|2315|2313|2168.5|2146.5|2393|2392|2123.5|2122|9130097
1318543200000|2011-10-13 22:00:00|2179.5|2179|2063.5|2063|2182|2179|2056.5|2056.5|6549885
1318802400000|2011-10-16 22:00:00|2126|2112|1991|1980.5|2160.5|2147|1968|1966.5|6150158
1318888800000|2011-10-17 22:00:00|1960|1949.5|1922.5|1914.5|1960|1954|1864|1863|7797015
1318975200000|2011-10-18 22:00:00|1969|1962.5|1954.5|1946|1998|1998|1932|1930|8312318
1319061600000|2011-10-19 22:00:00|1908|1900.5|1796|1787|1973.5|1972.5|1776.5|1775|10529639
1319148000000|2011-10-20 22:00:00|1839|1837.5|1899.5|1891|1907|1905.5|1807|1805|5916277
1319407200000|2011-10-23 22:00:00|1930.5|1925|1980|1970|2022|2018.5|1902.5|1900|4669658
1319493600000|2011-10-24 22:00:00|1953.5|1952|1893.5|1890|1978|1977|1878.5|1877|4070081
1319580000000|2011-10-25 22:00:00|1913.5|1910|1900|1870|1978|1978|1845.5|1844.5|5708522
1319666400000|2011-10-26 22:00:00|2150|2120.5|2300|2292.5|2300|2294.5|2012|2010|23619132
1319752800000|2011-10-27 22:00:00|2306|2305|2352|2342|2458|2457|2290|2290|15172934
1320015600000|2011-10-30 23:00:00|2290|2256.5|2124.5|2115|2290|2276|2115|2114.5|10038912
1320102000000|2011-10-31 23:00:00|1943.5|1911|1766.5|1760|1943.5|1940.5|1742.5|1742.5|14883201
1320188400000|2011-11-01 23:00:00|1845|1840|1765.5|1764|1874.5|1872|1712.5|1711|12951005
1320274800000|2011-11-02 23:00:00|1666|1665|1873|1862.5|1906|1905.5|1650.5|1650|17055801
1320361200000|2011-11-03 23:00:00|1924.5|1922|1795.5|1785|1930|1929.5|1744.5|1744.5|11605205
1320620400000|2011-11-06 23:00:00|1753|1749|1744.5|1736.5|1829|1828.5|1702|1701.5|8201766
1320706800000|2011-11-07 23:00:00|1815|1800.5|1867|1867|1924|1924|1783.5|1780.5|11421394
1320793200000|2011-11-08 23:00:00|1940|1938|1801|1790|1953|1952.5|1754|1753|12243231
1320879600000|2011-11-09 23:00:00|1747|1745|1807.5|1799.5|1859.5|1858|1740|1734.5|8597667
1320966000000|2011-11-10 23:00:00|1814.5|1813.5|1863|1855|1868|1867|1811.5|1810|6079902
1321225200000|2011-11-13 23:00:00|1885|1916.5|1868.5|1853.5|1944|1943|1818|1817.5|6055578
1321311600000|2011-11-14 23:00:00|1839|1835|1765|1759|1841.5|1838|1756|1755.5|5609765
1321398000000|2011-11-15 23:00:00|1759.5|1757|1775|1762|1819|1817.5|1752.5|1752|4209544
1321484400000|2011-11-16 23:00:00|1750|1748|1703|1699|1755.5|1754.5|1689.5|1689|5494164
1321570800000|2011-11-17 23:00:00|1680|1679|1680.5|1671|1704.5|1703.5|1653.5|1652.5|6028124
1321830000000|2011-11-20 23:00:00|1660|1655|1606|1593.5|1660|1657|1560.5|1560|7287825
1321916400000|2011-11-21 23:00:00|1624.5|1621|1560.5|1544|1631.5|1630|1545.5|1544|7124726
1322002800000|2011-11-22 23:00:00|1523.5|1520|1515.5|1510.5|1556.5|1555|1504.5|1504|7619695
1322089200000|2011-11-23 23:00:00|1544|1540|1572|1556.5|1588.5|1587.5|1512.5|1512.5|4553671
1322175600000|2011-11-24 23:00:00|1558.5|1555|1586.5|1562|1586.5|1584|1504|1503|3854105
1322434800000|2011-11-27 23:00:00|1570|1628|1738|1718.5|1746|1745.5|1570|1617.5|7194104
1322521200000|2011-11-28 23:00:00|1728|1726.5|1710|1702|1758|1757.5|1661|1660|6013711
1322607600000|2011-11-29 23:00:00|1680|1673|1810|1804.5|1850|1847.5|1657.5|1657|11099576
1322694000000|2011-11-30 23:00:00|1820|1820|1766|1741|1820|1820|1727.5|1726|8811663
1322780400000|2011-12-01 23:00:00|1785|1784.5|1900|1873|1920|1919|1777.5|1776|12469892
1323039600000|2011-12-04 23:00:00|1885|1935|2013|2002|2018|2017.5|1885|1928|8711539
1323126000000|2011-12-05 23:00:00|1930|2010|2030.5|2030|2040|2039.5|1918|1915|8906232
1323212400000|2011-12-06 23:00:00|2080|2077.5|1983|1983|2120|2119.5|1911.5|1911|9427178
1323298800000|2011-12-07 23:00:00|2036|2030|1867.5|1853.5|2041.5|2039|1849.5|1847.5|11407230
1323385200000|2011-12-08 23:00:00|1847|1842|1920|1906|1959|1958|1818.5|1816|9512628
1323644400000|2011-12-11 23:00:00|1937|1935|1880|1868.5|1948|1946.5|1836.5|1835.5|6442119
1323730800000|2011-12-12 23:00:00|1869.5|1867|1771.5|1764.5|1869.5|1867|1741|1740.5|6584961
1323817200000|2011-12-13 23:00:00|1750|1743.5|1642.5|1633|1768|1765.5|1625|1625|8800693
1323903600000|2011-12-14 23:00:00|1645|1644|1645.5|1644|1698|1696.5|1616|1615.5|6544516
1323990000000|2011-12-15 23:00:00|1665|1660|1610|1610|1665|1660.5|1593.5|1593.5|6999218
1324249200000|2011-12-18 23:00:00|1632|1631|1630|1627|1656|1655.5|1605|1605|4913759
1324335600000|2011-12-19 23:00:00|1641|1634|1726|1718|1732|1731|1631|1630|6579620
1324422000000|2011-12-20 23:00:00|1755|1751|1677.5|1670|1794|1793.5|1660.5|1658|8696186
1324508400000|2011-12-21 23:00:00|1682.5|1679.5|1730|1702|1730|1712|1667|1666|4430872
1324594800000|2011-12-22 23:00:00|1747|1745|1734|1727|1747|1746.5|1721|1720|2920939
1324940400000|2011-12-26 23:00:00|1728.5|1728|1700.5|1693|1735|1734|1685.5|1685|2111042
1325026800000|2011-12-27 23:00:00|1680.5|1672|1652|1651|1698|1681.5|1643|1641.5|2890275
1325026800000|2011-12-27 23:00:00|1680.5|1672|1652|1651|1698|1681.5|1643|1641.5|2890275
1325113200000|2011-12-28 23:00:00|1630|1625|1655|1640.5|1655|1647|1615.5|1615|3333558
1325199600000|2011-12-29 23:00:00|1669|1665|1840|1680.5|1840|1694.5|1636.5|1635|2532627
1325458800000|2012-01-01 23:00:00|1685|1682|1736|1729.5|1738.5|1738.5|1685|1682|3197077
1325545200000|2012-01-02 23:00:00|1760|1760|1754|1751|1765|1762.5|1705|1703.5|5613020
1325631600000|2012-01-03 23:00:00|1730|1729.5|1708.5|1699.5|1746.5|1746|1689|1688|4205359
1325718000000|2012-01-04 23:00:00|1697|1676.5|1612|1610|1697|1679|1606.5|1606|7441965
1325804400000|2012-01-05 23:00:00|1608|1611.5|1561.5|1558|1630|1629|1556.5|1556|8182194
1326063600000|2012-01-08 23:00:00|1560|1558.5|1502.5|1501.5|1575|1574.5|1489.5|1489|8695254
1326150000000|2012-01-09 23:00:00|1509|1502|1576.5|1576|1576.5|1576|1503.5|1502|6667407
1326236400000|2012-01-10 23:00:00|1556|1554|1584.5|1583|1604|1603.5|1543.5|1543|5993290
1326322800000|2012-01-11 23:00:00|1568.5|1568|1643|1638.5|1701|1701|1568|1567|11904288
1326409200000|2012-01-12 23:00:00|1651|1650|1633|1600|1687|1685.5|1553|1552|10608201
1326668400000|2012-01-15 23:00:00|1555|1554|1644.5|1642.5|1650|1649.5|1546|1543.5|4630450
1326754800000|2012-01-16 23:00:00|1685.5|1680|1690|1677.5|1702.5|1702|1666.5|1665|7421970
1326841200000|2012-01-17 23:00:00|1685|1680|1798|1779.5|1798.5|1798|1648|1646|13055080
1326927600000|2012-01-18 23:00:00|1780|1777|2039|2019|2059.5|2058.5|1777.5|1777|22232541
1327014000000|2012-01-19 23:00:00|2003|2000|2116|2104|2116|2113.5|1946|1944|14869247
1327273200000|2012-01-22 23:00:00|2147.5|2143.5|2277.5|2265.5|2305|2304.5|2147|2143|15398857
1327359600000|2012-01-23 23:00:00|2270.5|2270|2161.5|2155|2270.5|2270|2075.5|2075.5|12955152
1327446000000|2012-01-24 23:00:00|2193|2192|2102.5|2093.5|2195|2192|2029|2025|9782450
1327532400000|2012-01-25 23:00:00|2153|2148|2105|2102|2169.5|2169|2057|2056.5|13748283
1327618800000|2012-01-26 23:00:00|2070|2061|2113|2108|2118|2117.5|2012.5|2012|10175739
1327878000000|2012-01-29 23:00:00|2070|2065|1985.5|1977|2070|2065|1956.5|1956|6976525
1327964400000|2012-01-30 23:00:00|2030|2025|2025.5|2018.5|2112.5|2111.5|1968.5|1968|7541643
1328050800000|2012-01-31 23:00:00|2059|2055|2159|2152|2159.5|2159.5|2052|2050|8434149
1328137200000|2012-02-01 23:00:00|2202|2200|2261.5|2252.5|2270|2269|2142|2140.5|8273923
1328223600000|2012-02-02 23:00:00|2185|2171.5|2406|2403|2407.5|2407|2184.5|2171.5|14515809
1328482800000|2012-02-05 23:00:00|2369|2366|2354.5|2352.5|2385|2383.5|2306.5|2305|9081014
1328569200000|2012-02-06 23:00:00|2369|2360|2395.5|2390|2406|2405|2316|2315.5|6710521
1328655600000|2012-02-07 23:00:00|2420|2415|2391.5|2381|2476|2475.5|2377.5|2376|10266026
1328742000000|2012-02-08 23:00:00|2405|2403|2522.5|2517.5|2525|2524.5|2395|2395|13374878
1328828400000|2012-02-09 23:00:00|2456|2450|2340|2325|2496|2495|2325|2325|11680562
1329087600000|2012-02-12 23:00:00|2476|2379|2261.5|2252|2477|2474.5|2244.5|2244|11950024
1329174000000|2012-02-13 23:00:00|2238|2234|2192.5|2188.5|2276.5|2275|2160|2160|11318731
1329260400000|2012-02-14 23:00:00|2245|2241|2251.5|2244.5|2299|2298.5|2208|2207|11383219
1329346800000|2012-02-15 23:00:00|2195|2188|2263|2257|2277.5|2277|2125|2124|12989561
1329433200000|2012-02-16 23:00:00|2324|2323|2396.5|2391.5|2397|2396.5|2317.5|2317|12762466
1329692400000|2012-02-19 23:00:00|2449|2445|2424|2416.5|2460|2459.5|2358.5|2358|9647139
1329778800000|2012-02-20 23:00:00|2433|2430|2434.5|2432|2479|2477.5|2357|2356|9981493
1329865200000|2012-02-21 23:00:00|2435|2431|2342|2339.5|2445|2444|2333.5|2333|7642185
1329951600000|2012-02-22 23:00:00|2298|2292.5|2306.5|2300|2371|2369.5|2270|2267|9189598
1330038000000|2012-02-23 23:00:00|2334.5|2330|2450|2443.5|2450|2447.5|2316.5|2315|8584951
1330297200000|2012-02-26 23:00:00|2415|2413.5|2389.5|2384|2430|2429|2330.5|2330|7949724
1330383600000|2012-02-27 23:00:00|2394|2387|2425|2420.5|2441.5|2440.5|2342.5|2342|7670341
1330470000000|2012-02-28 23:00:00|2437|2430|2426.5|2420|2503|2502|2417|2415.5|10333711
1330556400000|2012-02-29 23:00:00|2409.5|2407|2507.5|2501|2523|2522|2371.5|2371|11341281
1330642800000|2012-03-01 23:00:00|2523.5|2520|2549.5|2548|2597|2596.5|2518|2509|6868067
1330902000000|2012-03-04 23:00:00|2510|2507|2497.5|2486.5|2526|2525|2466|2466|5550997
1330988400000|2012-03-05 23:00:00|2475|2467|2325.5|2324|2475|2468.5|2320|2320|10806606
1331074800000|2012-03-06 23:00:00|2305|2300.5|2375.5|2372|2382|2381.5|2292.5|2292|9085333
1331161200000|2012-03-07 23:00:00|2412.5|2405|2466.5|2462|2485|2484.5|2403.5|2401|9379061
1331247600000|2012-03-08 23:00:00|2488.5|2485|2454.5|2446|2518|2516|2429.5|2426.5|7635184
1331506800000|2012-03-11 23:00:00|2426.5|2425|2408|2401|2466|2465|2381.5|2380.5|6420861
1331593200000|2012-03-12 23:00:00|2410|2407|2457|2454|2462.5|2462|2410|2407|6893527
1331679600000|2012-03-13 23:00:00|2500|2490|2487|2486|2538|2537|2461.5|2461|10649355
1331766000000|2012-03-14 23:00:00|2492.5|2490|2479.5|2474|2509|2508.5|2431|2430.5|8973918
1331852400000|2012-03-15 23:00:00|2472.5|2470.5|2509.5|2507|2522|2521|2451|2451|9880161
1332111600000|2012-03-18 23:00:00|2515|2511|2502|2500|2522|2521.5|2486|2484.5|5269425
1332198000000|2012-03-19 23:00:00|2490|2488|2460|2457.5|2495|2492.5|2436.5|2436|5777825
1332284400000|2012-03-20 23:00:00|2479|2476|2415.5|2415|2501|2500|2379|2378|7414528
1332370800000|2012-03-21 23:00:00|2410|2405|2340|2339|2413|2407|2313.5|2313|8600447
1332457200000|2012-03-22 23:00:00|2353|2346|2398.5|2395.5|2403.5|2402.5|2317|2316.5|7851354
1332712800000|2012-03-25 22:00:00|2434.5|2403.5|2379.5|2378.5|2434.5|2427|2345.5|2345|5113870
1332799200000|2012-03-26 22:00:00|2404|2400|2360|2351|2428|2427.5|2341|2340.5|6658549
1332885600000|2012-03-27 22:00:00|2349|2340.5|2295|2292|2372|2367|2282|2280.5|8444472
1332972000000|2012-03-28 22:00:00|2276|2266.5|2197.5|2196|2330|2329.5|2183|2182|8433126
1333058400000|2012-03-29 22:00:00|2217.5|2212.5|2193|2192.5|2236|2235|2143.5|2143|8097536
1333317600000|2012-04-01 22:00:00|2210.5|2210|2188|2186.5|2212.5|2212.5|2096.5|2095.5|9733492
1333404000000|2012-04-02 22:00:00|2200|2197|2114|2110|2245|2244|2110|2110|8899235
1333490400000|2012-04-03 22:00:00|2089|2080|2038|2032|2120|2119.5|2032.5|2032|15073047
1333576800000|2012-04-04 22:00:00|2059|2051|2031|2029.5|2075|2073.5|1978|1977|9289141
1334008800000|2012-04-09 22:00:00|1966.5|1961|1903|1901.5|2003.5|2002|1894|1893|10108922
1334095200000|2012-04-10 22:00:00|1893.5|1890|1898|1894.5|1968|1967.5|1876|1875.5|12059114
1334181600000|2012-04-11 22:00:00|1921|1920|1898|1895|1929|1927|1831.5|1831|11764525
1334268000000|2012-04-12 22:00:00|1890.5|1890|1778.5|1778|1915|1914|1778|1776.5|11598490
1334527200000|2012-04-15 22:00:00|1775|1771.5|1717|1713|1780|1776|1693.5|1693|13745717
1334613600000|2012-04-16 22:00:00|1720|1717|1874|1852|1874|1859.5|1706|1705|12854486
1334700000000|2012-04-17 22:00:00|1865.5|1861|1766.5|1765|1875.5|1875|1736|1736|12735140
1334786400000|2012-04-18 22:00:00|1792|1786|1675.5|1670|1804|1803|1670|1669.5|17394707
1334872800000|2012-04-19 22:00:00|1705|1703|1728|1726|1766|1765.5|1669|1668|16568027
1335132000000|2012-04-22 22:00:00|1697|1692.5|1662.5|1662|1709.5|1709|1650.5|1650|14107753
1335218400000|2012-04-23 22:00:00|1669|1658|1721|1720|1732|1731.5|1631|1630|10224599
1335304800000|2012-04-24 22:00:00|1726|1725|1827.5|1827|1856|1856|1726|1725|13827696
1335391200000|2012-04-25 22:00:00|1838|1835|1765|1762.5|1845|1843.5|1712.5|1712|15503672
1335477600000|2012-04-26 22:00:00|1700|1695|1816|1811.5|1840|1839.5|1679.5|1676|11730080
1335736800000|2012-04-29 22:00:00|1825|1820|1795|1789|1855|1854|1776|1775|7184436
1335909600000|2012-05-01 22:00:00|1844|1839|1816|1809.5|1851|1850|1779.5|1779.5|12537648
1335996000000|2012-05-02 22:00:00|1876|1875|1727.5|1713.5|1889|1886|1708.5|1708|20097973
1336082400000|2012-05-03 22:00:00|1722.5|1720|1739|1727.5|1809|1808.5|1682|1681|11840937
1336341600000|2012-05-06 22:00:00|1660|1658.5|1802.5|1796.5|1814|1813.5|1660|1652|9432280
1336428000000|2012-05-07 22:00:00|1787.5|1772|1730|1705|1803|1801.5|1702.5|1702|9550156
1336514400000|2012-05-08 22:00:00|1736|1735|1695|1530|1739.5|1737|1627|1530|13395129
1336600800000|2012-05-09 22:00:00|1705|1700|1748|1728.5|1768|1767.5|1666.5|1665.5|10929210
1336687200000|2012-05-10 22:00:00|1727.5|1723.5|1718.5|1713.5|1741.5|1740.5|1674|1673.5|9407531
1336946400000|2012-05-13 22:00:00|1683|1675|1657|1655.5|1683|1678|1639.5|1639.5|8160311
1337032800000|2012-05-14 22:00:00|1664.5|1662|1608.5|1572|1689|1688.5|1560.5|1560|13397145
1337119200000|2012-05-15 22:00:00|1564|1561|1640.5|1588|1660|1647.5|1540|1539|12725433
1337205600000|2012-05-16 22:00:00|1612.5|1611|1573.5|1534.5|1618|1616|1532|1532|10033654
1337292000000|2012-05-17 22:00:00|1523|1520.5|1580|1576.5|1637.5|1636.5|1511|1510|15644144
1337551200000|2012-05-20 22:00:00|1576|1573.5|1594.5|1591|1605.5|1604.5|1542|1542|10793833
1337637600000|2012-05-21 22:00:00|1626|1620.5|1663|1660|1674.5|1674|1605|1604|9371583
1337724000000|2012-05-22 22:00:00|1630.5|1628.5|1597|1594|1646.5|1645.5|1585.5|1585|9234717
1337810400000|2012-05-23 22:00:00|1620|1616|1635|1632.5|1644|1643.5|1579.5|1579|10295043
1337896800000|2012-05-24 22:00:00|1636.5|1635|1629|1625|1674.5|1674|1610|1610|7461045
1338156000000|2012-05-27 22:00:00|1652|1649|1612|1610.5|1663.5|1662|1604.5|1604|4200904
1338242400000|2012-05-28 22:00:00|1627.5|1622.5|1611.5|1607.5|1639|1634|1574|1573.5|7089823
1338328800000|2012-05-29 22:00:00|1589|1586|1598|1594.5|1667|1667|1578.5|1578|11050754
1338415200000|2012-05-30 22:00:00|1603.5|1600|1597|1597|1618.5|1618|1577|1576.5|8361051
1338501600000|2012-05-31 22:00:00|1617.5|1602.5|1604.5|1600|1639.5|1639|1570.5|1570|12226316
1338760800000|2012-06-03 22:00:00|1570|1565.5|1659.5|1654.5|1675|1674.5|1568.5|1565.5|9644057
1338847200000|2012-06-04 22:00:00|1674|1662.5|1721.5|1720.5|1734|1733.5|1655.5|1655|7301680
1338933600000|2012-06-05 22:00:00|1738|1736.5|1773.5|1771.5|1788.5|1788.5|1707|1706|13559048
1339020000000|2012-06-06 22:00:00|1785.5|1781.5|1777.5|1764|1812.5|1812.5|1764.5|1764|11156963
1339106400000|2012-06-07 22:00:00|1740|1735.5|1749.5|1747.5|1766.5|1765.5|1704.5|1703.5|10195743
1339365600000|2012-06-10 22:00:00|1835|1830.5|1712|1685.5|1847|1844.5|1685|1685|14446258
1339452000000|2012-06-11 22:00:00|1686|1682|1732.5|1596|1732.5|1720|1662.5|1596|9079679
1339538400000|2012-06-12 22:00:00|1691.5|1690|1681.5|1669.5|1720|1719.5|1659|1658|6546663
1339624800000|2012-06-13 22:00:00|1670.5|1664|1698|1695|1701.5|1701.5|1633.5|1633|10036156
1339711200000|2012-06-14 22:00:00|1712|1706|1774|1767|1774|1772.5|1706|1705|13981878
1339970400000|2012-06-17 22:00:00|1846.5|1845|1706|1700|1865|1864|1696.5|1696|13567218
1340056800000|2012-06-18 22:00:00|1707.5|1700.5|1746|1741.5|1751.5|1751|1650.5|1650|9312442
1340143200000|2012-06-19 22:00:00|1763|1762.5|1795|1789|1800|1800|1740|1738.5|8056303
1340229600000|2012-06-20 22:00:00|1778|1770.5|1781|1776.5|1839|1839|1751.5|1751|9608181
1340316000000|2012-06-21 22:00:00|1747|1740.5|1785|1773|1844|1843|1741|1738.5|11545962
1340575200000|2012-06-24 22:00:00|1768|1766|1699|1681|1774.5|1772|1675.5|1675|9276838
1340661600000|2012-06-25 22:00:00|1685.5|1682.5|1666|1650|1716|1715.5|1638|1637.5|8391858
1340748000000|2012-06-26 22:00:00|1670|1669.5|1705.5|1702.5|1707.5|1707|1653.5|1653|6050977
1340834400000|2012-06-27 22:00:00|1725|1720|1674|1670|1725|1723.5|1653|1652.5|9461153
1340920800000|2012-06-28 22:00:00|1779.5|1778|3025|1633|3025|1843|1720|1633|16855785
1341180000000|2012-07-01 22:00:00|1845|1844.5|1889|1885.5|1919|1918.5|1832|1829|4563516
1341266400000|2012-07-02 22:00:00|1906|1901|1862|1855|1938|1937.5|1833|1832.5|10838894
1341352800000|2012-07-03 22:00:00|1866|1863|1890.5|1886.5|1890.5|1889.5|1849|1845.5|5102082
1341439200000|2012-07-04 22:00:00|1891.5|1886|1945|1800|1949|1948.5|1843|1800|15138942
1341525600000|2012-07-05 22:00:00|1849|1847|1765|1750|1859|1857.5|1754.5|1750|10714603
1341784800000|2012-07-08 22:00:00|1754|1753.5|1756|1756|1777|1776|1706.5|1706|7851791
1341871200000|2012-07-09 22:00:00|1763.5|1760|1766.5|1706|1811.5|1810.5|1736|1706|7308659
1341957600000|2012-07-10 22:00:00|1742.5|1741|1758|1755|1799|1798.5|1735|1734|6250161
1342044000000|2012-07-11 22:00:00|1746|1741|1726|1721|1772|1771.5|1702.5|1702|8275329
1342130400000|2012-07-12 22:00:00|1730|1727|1712|1709|1737|1734|1681|1680.5|7875800
1342389600000|2012-07-15 22:00:00|1711.5|1711|1718.5|1718|1733|1732|1700|1699.5|4221293
1342476000000|2012-07-16 22:00:00|1720.5|1719.5|1738|1735.5|1779.5|1779.5|1715|1713.5|7113835
1342562400000|2012-07-17 22:00:00|1753.5|1752|1738.5|1737.5|1759.5|1757|1715.5|1715.5|6604432
1342648800000|2012-07-18 22:00:00|1748.5|1744|1712|1710.5|1748.5|1744|1679|1678|10451351
1342735200000|2012-07-19 22:00:00|1713|1706|1649|1639.5|1729.5|1729|1637.5|1637|9208006
1342994400000|2012-07-22 22:00:00|1599.5|1596|1569|1566.5|1609|1609|1533|1532.5|12906901
1343080800000|2012-07-23 22:00:00|1577.5|1575.5|1550|1536|1586|1586|1535|1534.5|7639843
1343167200000|2012-07-24 22:00:00|1531.5|1530.5|1556.5|1523|1600|1599.5|1529.5|1468|6811181
1343253600000|2012-07-25 22:00:00|1572|1563|1689|1687.5|1701|1700.5|1555|1553.5|12769275
1343340000000|2012-07-26 22:00:00|1712|1711|1821.5|1792|2200|1794|1645.5|1645|12834759
1343599200000|2012-07-29 22:00:00|1818|1815.5|1865|1864|1880|1880|1798|1797|9529577
1343685600000|2012-07-30 22:00:00|1862|1860.5|1796|1791.5|1889|1888|1791.5|1791|9982255
1343772000000|2012-07-31 22:00:00|1798|1790|1850|1775.5|2725|1856.5|1776|1468|6780085
1343858400000|2012-08-01 22:00:00|1818.5|1815|1689|1684|1885.5|1885.5|1678|1678|16264470
1343944800000|2012-08-02 22:00:00|1716.5|1713.5|1852|1841|1859|1858.5|1691|1690.5|12560879
1344204000000|2012-08-05 22:00:00|1850|1849.5|1900.5|1898.5|1917|1916.5|1826.5|1826|10664913
1344290400000|2012-08-06 22:00:00|1889.5|1886|1944.5|1942.5|1951.5|1951|1853|1852|10920623
1344376800000|2012-08-07 22:00:00|1936.5|1924|1956.5|1950.5|1969.5|1967.5|1922.5|1922|9635949
1344463200000|2012-08-08 22:00:00|1978|1978|1986|1982|1998|1997.5|1954|1952.5|6076386
1344549600000|2012-08-09 22:00:00|1969|1967|2008.5|2003.5|2017|2016|1956.5|1956|6821091
1344808800000|2012-08-12 22:00:00|1999|1998.5|2025|2021|2050|2049|1999|1997|4953535
1344895200000|2012-08-13 22:00:00|2045.5|2045|2026|2023|2054|2053.5|2008|2007.5|5210208
1344981600000|2012-08-14 22:00:00|2019.5|2017|2036|2034|2046.5|2045.5|2010|2008|2644821
1345068000000|2012-08-15 22:00:00|2043.5|2040|2087|2061.5|2092.5|2092|2012|1674|5029151
1345154400000|2012-08-16 22:00:00|2105|2103|2152|2149.5|2174.5|2173.5|2103.5|2101|8034853
1345413600000|2012-08-19 22:00:00|2170.5|2169|2077.5|2075.5|2194.5|2193.5|2046.5|2045.5|8363257
1345500000000|2012-08-20 22:00:00|2094|2091|2198.5|2161|2198.5|2184|2094|2091|6349111
1345586400000|2012-08-21 22:00:00|2133.5|2123|2133|2121.5|2171.5|2170.5|2118.5|2118|4810122
1345672800000|2012-08-22 22:00:00|2159|2154.5|2085|2082|2186|2185|2050.5|2050|8241670
1345759200000|2012-08-23 22:00:00|2077|2076|2056.5|2052|2077|2076|1984.5|1984|7520423
1346018400000|2012-08-26 22:00:00|2055.5|2051|2096|2091|2122|2121.5|2028.5|2024|4075964
1346104800000|2012-08-27 22:00:00|2081|2079|2151.5|2066.5|2725|2117.5|2076.5|2066.5|4102061
1346191200000|2012-08-28 22:00:00|2110|2105|2084|2076.5|2113.5|2112.5|2061.5|2061|4091866
1346277600000|2012-08-29 22:00:00|2084.5|2080.5|2090|2039|2140|2088.5|2042|2039|5524828
1346364000000|2012-08-30 22:00:00|2046.5|2043|2102|2099.5|2115|2115|2031.5|2030|7400117
1346623200000|2012-09-02 22:00:00|2100|2098.5|2101.5|2098|2119.5|2118|2080|2079|3741446
1346709600000|2012-09-03 22:00:00|2110|2107|2084|2080|2129|2128|2072|2071|4342478
1346796000000|2012-09-04 22:00:00|2078.5|2076|2133|2130.5|2140|2140|2041.5|2041|7676978
1346882400000|2012-09-05 22:00:00|2144.5|2140|2289.5|1400|2305|2304|2135.5|1400|15389474
1346968800000|2012-09-06 22:00:00|2339.5|2335.5|2456.5|2450|2480|2479|2338.5|2331|17938532
1347228000000|2012-09-09 22:00:00|2440|2436.5|2444.5|2436.5|2512|2511.5|2412|2411|9688642
1347314400000|2012-09-10 22:00:00|2422.5|2412|2462.5|2461.5|2465|2462.5|2341.5|2340.5|10142109
1347400800000|2012-09-11 22:00:00|2489|2480|2467|2462|2569|2568|2444.5|2443|12440579
1347487200000|2012-09-12 22:00:00|2468|2464|2405.5|2401|2470.5|2464.5|2373.5|2373|8150704
1347573600000|2012-09-13 22:00:00|2501.5|2501|2477.5|2471.5|2520|2519|2451|2451|10684920
1347832800000|2012-09-16 22:00:00|2450|2447.5|2498.5|2495|2518|2517|2438.5|2438|6058903
1347919200000|2012-09-17 22:00:00|2468|2467|2420.5|2420|2477.5|2472.5|2395|2394.5|7739227
1348005600000|2012-09-18 22:00:00|2424|2420.5|2414.5|2413|2448|2446.5|2347.5|2347|7742302
1348092000000|2012-09-19 22:00:00|2380|2375|2357|2355|2403.5|2402|2317|2316.5|7235225
1348178400000|2012-09-20 22:00:00|2376.5|2372|2389|2387|2413|2412.5|2327|2326|8109188
1348437600000|2012-09-23 22:00:00|2359|2355.5|2348|2342.5|2388|2387|2337|2331|4898080
1348524000000|2012-09-24 22:00:00|2336.5|2333.5|2392.5|2391|2402|2401.5|2318|2318|4936430
1348610400000|2012-09-25 22:00:00|2348.5|2347|2250|2249.5|2360|2357.5|2234.5|2233.5|9108410
1348696800000|2012-09-26 22:00:00|2271.5|2270|2278.5|2276.5|2306|2305.5|2237|2236|5149941
1348783200000|2012-09-27 22:00:00|2299.5|2295.5|2212|2207.5|2325|2324|2200.5|2195|6730386
1349042400000|2012-09-30 22:00:00|2207|2204.5|2294|2292.5|2295|2294|2206|2202.5|6369440
1349128800000|2012-10-01 22:00:00|2258|2255.5|2262|2257|2315|2314|2237|2236.5|5652231
1349215200000|2012-10-02 22:00:00|2242|2239.5|2243|2242|2276.5|2275.5|2224.5|2223|5685414
1349301600000|2012-10-03 22:00:00|2270|2269.5|2290.5|2288.5|2307|2306|2239.5|2239|5594932
1349388000000|2012-10-04 22:00:00|2297|2291|2375.5|2371|2391|2390.5|2293|2291|6741036
1349647200000|2012-10-07 22:00:00|2334|2331.5|2313.5|2310|2336|2335|2310|2309.5|3097537
1349733600000|2012-10-08 22:00:00|2321|2320|2294.5|2293|2339.5|2339|2286.5|2281|5462138
1349820000000|2012-10-09 22:00:00|2275|2272|2282|2280|2309|2308.5|2265|2262|3668320
1349906400000|2012-10-10 22:00:00|2258|2250.5|2387.5|2383.5|2413|2412|2251.5|2250|7085083
1349992800000|2012-10-11 22:00:00|2370|2366.5|2401|2399.5|2434|2433.5|2363.5|2362|7652653
1350252000000|2012-10-14 22:00:00|2397|2392.5|2441|2373.5|2453.5|2447.5|2396|2352.5|4498448
1350338400000|2012-10-15 22:00:00|2459.5|2455|2533.5|2532.5|2535|2533.5|2458|2455|7735783
1350424800000|2012-10-16 22:00:00|2548|2542.5|2608.5|2604.5|2625|2624.5|2521.5|2520|10083677
1350511200000|2012-10-17 22:00:00|2611.5|2610.5|2675|2674|2683|2682.5|2585|2582.5|8887060
1350597600000|2012-10-18 22:00:00|2659|2655|2587|2585|2679|2678|2580.5|2580|7085266
1350856800000|2012-10-21 22:00:00|2599.5|2593|2604|2599.5|2644|2643|2583.5|2580.5|6452424
1350943200000|2012-10-22 22:00:00|2598.5|2593|2535|2533.5|2616.5|2615|2517.5|2516|6555248
1351029600000|2012-10-23 22:00:00|2553.5|2550.5|2521.5|2518.5|2560|2557|2477|2475|6014781
1351116000000|2012-10-24 22:00:00|2515|2512|2487.5|2486|2550|2550|2481.5|2481|4734671
1351202400000|2012-10-25 22:00:00|2458|2453|2469|2464|2479|2477.5|2383|2382|7543788
1351465200000|2012-10-28 23:00:00|2457|2450|2477.5|2375|2575.5|2453.5|2411|2312|2727748
1351551600000|2012-10-29 23:00:00|2450|2443|2540|2460|2540|2498.5|2443.5|2442|2335220
1351638000000|2012-10-30 23:00:00|2501|2500|2516|2445.5|2519|2518.5|2447|2445.5|5036172
1351724400000|2012-10-31 23:00:00|2446.5|2443|2532|2456|2700|2503.5|2427|2312|5233092
1351810800000|2012-11-01 23:00:00|2502|2501.5|2533.5|2490|2544.5|2544|2477|2476|6157777
1352070000000|2012-11-04 23:00:00|2499|2498|2490|1959|2527|2525.5|2472|1959|3762128
1352156400000|2012-11-05 23:00:00|2499.5|2495|2535|2529.5|2553|2552.5|2477.5|2477|4270976
1352242800000|2012-11-06 23:00:00|2579.5|2570.5|2725|1959|2725|2615.5|2461|1959|8320987
1352329200000|2012-11-07 23:00:00|2528|2525.5|2503.5|2500|2551|2550.5|2453.5|2452|7358788
1352415600000|2012-11-08 23:00:00|2523|2519.5|2471.5|2455.5|2543|2542.5|2359|2358.5|8767799
1352674800000|2012-11-11 23:00:00|2460|2458|2569|2455|2569|2505|2428|2425.5|3764137
1352761200000|2012-11-12 23:00:00|2464|2462.5|2535.5|2531|2545|2544.5|2448.5|2447.5|6637558
1352847600000|2012-11-13 23:00:00|2536.5|2534.5|2503|2467|2576|2575.5|2488|2445|4249142
1352934000000|2012-11-14 23:00:00|2470|2468|2523.5|2516.5|2539|2538.5|2463.5|2462.5|4285455
1353020400000|2012-11-15 23:00:00|2500|2496.5|2446|2441.5|2527|2524.5|2444|2440|5437098
1353279600000|2012-11-18 23:00:00|2482.5|2480|2576|2488.5|2576|2574|2466|2380|4858116
1353366000000|2012-11-19 23:00:00|2564|2560|2620.5|2380|2624|2623.5|2535|2380|5914481
1353452400000|2012-11-20 23:00:00|2608|2601.5|2661|2660|2676.5|2676|2582|2580|6001959
1353538800000|2012-11-21 23:00:00|2674|2670|2691|2688.5|2695|2695|2639|2637|2682604
1353625200000|2012-11-22 23:00:00|2692|2689.5|2715.5|2708.5|2717.5|2717|2652.5|2652|4020248
1353884400000|2012-11-25 23:00:00|2697.5|2689|2647|2639.5|2703|2702|2644.5|2639.5|2765327
1353970800000|2012-11-26 23:00:00|2687.5|2685|2698|2691.5|2724|2723.5|2680|2678.5|4138027
1354057200000|2012-11-27 23:00:00|2696.5|2696|2720.5|2717|2720.5|2720|2636|2635|3785728
1354143600000|2012-11-28 23:00:00|2737|2734|2789|2788|2793|2792.5|2730.5|2728.5|4628713
1354230000000|2012-11-29 23:00:00|2776|2776|2782.5|2775|2808|2807|2762.5|2762|3280360
1354489200000|2012-12-02 23:00:00|2790|2782|2790.5|2790|2854|2853|2778|2777.5|4645527
1354575600000|2012-12-03 23:00:00|2790|2785|2846|2843.5|2864.5|2864|2784|2783|4162101
1354662000000|2012-12-04 23:00:00|2886.5|2882.5|2811|2798.5|2909|2905|2781.5|2781|5011002
1354748400000|2012-12-05 23:00:00|2844.5|2841|2860.5|2858|2867.5|2867|2793|2792.5|5388637
1354834800000|2012-12-06 23:00:00|2868.5|2865|2918.5|2915.5|2939|2938.5|2847.5|2847|6167375
1355094000000|2012-12-09 23:00:00|2871.5|2871|2881.5|2879.5|2890|2885|2816|2815.5|4608120
1355180400000|2012-12-10 23:00:00|2895|2888|2926.5|2919|2927|2927|2846|2845|4670478
1355266800000|2012-12-11 23:00:00|2930|2928|2958.5|2956|2963|2962.5|2898|2896.5|3350245
1355353200000|2012-12-12 23:00:00|2978.5|2972.5|2915|2911.5|2985|2982.5|2911.5|2911|4436846
1355439600000|2012-12-13 23:00:00|2905.5|2903.5|2924|2922|2936|2936|2891|2890|2840084
1355698800000|2012-12-16 23:00:00|2923|2916|2955.5|2955.5|2964|2964|2883.5|2883|3512722
1355785200000|2012-12-17 23:00:00|2977|2975|2975|2974|2987|2986|2938.5|2937.5|3091278
1355871600000|2012-12-18 23:00:00|2987|2985|2978.5|2976.5|3000|2999.5|2967.5|2966|3827399
1355958000000|2012-12-19 23:00:00|2952.5|2950|2963|2945.5|2976|2975.5|2952.5|2945.5|4080930
1356044400000|2012-12-20 23:00:00|2935|2930|2893.5|2888|2935|2932.5|2874|2874|5789010
1356303600000|2012-12-23 23:00:00|2890.5|2890|2888.5|2583|2902|2895|2693.5|2583|672184
1356562800000|2012-12-26 23:00:00|2862.5|2851|2885.5|2881.5|2902|2901.5|2855|2850|2485188
1356649200000|2012-12-27 23:00:00|2902|2890.5|2820|2810.5|2918.5|2915.5|2807.5|2807|2832878
1356908400000|2012-12-30 23:00:00|2803.5|2800|2835|2834|2849.5|2849|2786|2784|927948
1357081200000|2013-01-01 23:00:00|2920|2906.5|2986.5|2981.5|2987.5|2987|2906|2905.5|4959966
1357167600000|2013-01-02 23:00:00|2980|2975|2959.5|2958|2985|2983.5|2940|2939|3520160
1357254000000|2013-01-03 23:00:00|2958|2950|2917.5|2913.5|2963|2962|2911.5|2911|3522535
1357513200000|2013-01-06 23:00:00|3037.5|3031.5|3006|3002|3043.5|3040|2991|2990.5|6238790
1357599600000|2013-01-07 23:00:00|3018.5|3013|3103.5|3101|3135.5|3135|3001.5|3000|7503791
1357686000000|2013-01-08 23:00:00|3137.5|3124|3200|3196|3218.5|3218|3136.5|3124|6691582
1357772400000|2013-01-09 23:00:00|3229|3227|3275.5|3273|3344.5|3344|3181|3181|8240483
1357858800000|2013-01-10 23:00:00|3295|3290|3273.5|3271|3323|3322.5|3229.5|3228|5804138
1358118000000|2013-01-13 23:00:00|3328.5|3325|3420|3415|3440|3439.5|3326.5|3325|8259318
1358204400000|2013-01-14 23:00:00|3394.5|3392|3353.5|3349.5|3394.5|3392|3336.5|3334|7238850
1358290800000|2013-01-15 23:00:00|3272|3269|3249|3245.5|3272|3270|3185|3185|10054590
1358377200000|2013-01-16 23:00:00|3243|3241|3278|3275|3302.5|3302|3233|3232|4855607
1358463600000|2013-01-17 23:00:00|3297.5|3290.5|3325.5|3323.5|3349.5|3348.5|3271|3270|4689153
1358722800000|2013-01-20 23:00:00|3354.5|3350|3400|3390|3400|3393|3337|3335|2428698
1358809200000|2013-01-21 23:00:00|3410|3410|3344|3341.5|3416|3415.5|3329|3328|4623943
1358895600000|2013-01-22 23:00:00|3356|3355|3227|3225.5|3369|3366|3217|3216|5722962
1358982000000|2013-01-23 23:00:00|3237|3234|3308.5|3303|3312|3311|3208|3207.5|4313157
1359068400000|2013-01-24 23:00:00|3319.5|3318|3365|3363.5|3395|3393.5|3304|3303|3882575
1359327600000|2013-01-27 23:00:00|3400|3395|3403|3400.5|3439.5|3438.5|3379.5|3378.5|4551235
1359414000000|2013-01-28 23:00:00|3390|3389.5|3359.5|3356.5|3420.5|3420.5|3300.5|3300|5306099
1359500400000|2013-01-29 23:00:00|3365|3364|3295|3291|3384.5|3383.5|3280.5|3280|4183618
1359586800000|2013-01-30 23:00:00|3322|3310|3336.5|3332.5|3348|3347.5|3216|3215.5|5076468
1359673200000|2013-01-31 23:00:00|3339.5|3335.5|3382.5|3376|3398|3397|3304|3300.5|5549650
1359932400000|2013-02-03 23:00:00|3395|3390|3219.5|3215|3395|3394.5|3212.5|3212|5797953
1360018800000|2013-02-04 23:00:00|3213.5|3212|3276.5|3274|3297|3296.5|3184|3182|3961364
1360105200000|2013-02-05 23:00:00|3279|3270|3156|3155.5|3279.5|3272|3113|3112|7080163
1360191600000|2013-02-06 23:00:00|3154.5|3153|3111|3107.5|3215.5|3215|3106|3105.5|4184766
1360278000000|2013-02-07 23:00:00|3112.5|3111|3198.5|3196.5|3216|3215|3112|3111|3995754
1360537200000|2013-02-10 23:00:00|3187|3186.5|3153|3152|3230|3229|3145|3145|3350224
1360623600000|2013-02-11 23:00:00|3148.5|3141|3267|3265|3282.5|3282|3123|3122.5|5101218
1360710000000|2013-02-12 23:00:00|3177.5|3165|3142.5|3141.5|3180|3177.5|3132.5|3131.5|8583297
1360796400000|2013-02-13 23:00:00|3126.5|3125|3056|3055|3141.5|3137|3000.5|3000|11105467
1360882800000|2013-02-14 23:00:00|3026|3025.5|2996|2991.5|3060|3059|2992|2991.5|5779721
1361142000000|2013-02-17 23:00:00|2998|2996.5|3051.5|3050.5|3051.5|3050.5|2953.5|2952|3938133
1361228400000|2013-02-18 23:00:00|3046.5|3040.5|3116|3115|3125.5|3124.5|3028|3027|5277180
1361314800000|2013-02-19 23:00:00|3123.5|3120|3074|3072|3148|3147.5|3071.5|3070|4834195
1361401200000|2013-02-20 23:00:00|3039.5|3029.5|2928.5|2927|3040|3039|2926|2924.5|6169135
1361487600000|2013-02-21 23:00:00|2966|2960|2990|2986|3012.5|3012|2943|2942.5|4818225
1361746800000|2013-02-24 23:00:00|3001|3000|2993|2989|3128|3127|2952|2951.5|9168625
1361833200000|2013-02-25 23:00:00|2823|2801|2807|2806|2895|2893.5|2766.5|2763|10949587
1361919600000|2013-02-26 23:00:00|2846|2843.5|2931|2929|2931|2930.5|2807.5|2807|5560593
1362006000000|2013-02-27 23:00:00|2935|2930|2950|2947.5|2979.5|2979|2900|2899.5|4722568
1362092400000|2013-02-28 23:00:00|2937|2933|2852|2851|2943.5|2941.5|2805.5|2805|6495761
1362351600000|2013-03-03 23:00:00|2849.5|2845|2875|2872|2905|2903.5|2808|2807.5|3667031
1362438000000|2013-03-04 23:00:00|2914|2912.5|2985|2984|2991.5|2990.5|2914|2912.5|5818592
1362524400000|2013-03-05 23:00:00|2973.5|2970|2957.5|2956|2999.5|2999|2949|2949|4682420
1362610800000|2013-03-06 23:00:00|2973|2970|2946.5|2943|2992|2991|2891.5|2890.5|5622848
1362697200000|2013-03-07 23:00:00|2972.5|2961.5|3085.5|3085|3086.5|3086|2971|2961.5|6127805
1362956400000|2013-03-10 23:00:00|3060|3056.5|3103|3102|3114|3113|3031|3030|3760251
1363042800000|2013-03-11 23:00:00|3081.5|3073.5|3057|3055|3108.5|3108|3045|3043.5|3542836
1363129200000|2013-03-12 23:00:00|3047.5|3045.5|3015.5|3012.5|3060.5|3059|2995|2994.5|3989175
1363215600000|2013-03-13 23:00:00|3035|3034.5|3055|3053.5|3066.5|3066|3015|3014|3637149
1363302000000|2013-03-14 23:00:00|3072|3066.5|3004|3002.5|3074.5|3072|2993.5|2993|4616989
1363561200000|2013-03-17 23:00:00|2870|2868|2886.5|2882.5|2910|2909|2800.5|2800|8577096
1363647600000|2013-03-18 23:00:00|2888|2885.5|2775|2773|2889.5|2885.5|2754.5|2753.5|7615142
1363734000000|2013-03-19 23:00:00|2819.5|2811|2827.5|2826|2860.5|2860|2767|2766|7254799
1363820400000|2013-03-20 23:00:00|2831.5|2822.5|2813|2812|2856|2855|2795.5|2794|5589867
1363906800000|2013-03-21 23:00:00|2806.5|2801|2730.5|2726|2814|2812.5|2716.5|2716|7341279
1364166000000|2013-03-24 23:00:00|2856|2853|2569.5|2567.5|2860|2860|2550.5|2550|15044011
1364252400000|2013-03-25 23:00:00|2577.5|2573|2583.5|2580.5|2612|2610.5|2516|2515.5|11243995
1364338800000|2013-03-26 23:00:00|2595.5|2594|2552.5|2550.5|2603|2600.5|2488|2487|10367263
1364425200000|2013-03-27 23:00:00|2540|2534.5|2556.5|2552|2621.5|2620.5|2496|2495|7316850
1364853600000|2013-04-01 22:00:00|2577|2576|2659|2657.5|2660|2659.5|2559|2557.5|5221751
1364940000000|2013-04-02 22:00:00|2650|2641.5|2575|2572.5|2659|2657.5|2562.5|2561.5|4364076
1365026400000|2013-04-03 22:00:00|2593|2590|2547.5|2544|2633|2632.5|2528|2527|6927701
1365112800000|2013-04-04 22:00:00|2551.5|2549.5|2540|2538|2584.5|2583|2501.5|2500|6726151
1365372000000|2013-04-07 22:00:00|2558|2555|2505|2502|2571.5|2571.5|2489|2488|4311049
1365458400000|2013-04-08 22:00:00|2526|2525.5|2527|2523.5|2561.5|2560.5|2497|2496|5509892
1365544800000|2013-04-09 22:00:00|2555|2540.5|2682|2680.5|2712.5|2712|2541|2540|9661772
1365631200000|2013-04-10 22:00:00|2673.5|2670.5|2725.5|2724|2746|2745.5|2640.5|2639|8039585
1365717600000|2013-04-11 22:00:00|2709.5|2700.5|2641|2637.5|2709.5|2708.5|2613|2612.5|7197721
1365976800000|2013-04-14 22:00:00|2643|2641|2601.5|2600|2665|2663.5|2555.5|2555|5782557
1366063200000|2013-04-15 22:00:00|2581.5|2577.5|2617.5|2615.5|2665|2664.5|2551.5|2551|5754893
1366149600000|2013-04-16 22:00:00|2647|2635.5|2512.5|2510.5|2653.5|2651.5|2493|2492|7226976
1366236000000|2013-04-17 22:00:00|2535|2526.5|2432.5|2431|2566.5|2565.5|2345|2343|11278622
1366322400000|2013-04-18 22:00:00|2454.5|2454|2471.5|2470|2507|2506|2434.5|2433|5704866
1366581600000|2013-04-21 22:00:00|2520|2512.5|2490.5|2489|2551|2550|2483|2482|4704774
1366668000000|2013-04-22 22:00:00|2510|2501|2679|2678.5|2679|2678.5|2503|2501|9168190
1366754400000|2013-04-23 22:00:00|2698.5|2682.5|2682|2681.5|2709|2708.5|2617|2616.5|6598941
1366840800000|2013-04-24 22:00:00|2679|2678.5|2695|2691.5|2706.5|2705|2642|2641|4106927
1366927200000|2013-04-25 22:00:00|2684|2682|2663|2661.5|2693.5|2691|2636|2636|4627738
1367186400000|2013-04-28 22:00:00|2694|2690.5|2722.5|2722|2741|2739.5|2693|2690.5|4591658
1367272800000|2013-04-29 22:00:00|2745|2744.5|2772|2769|2820|2819.5|2745|2742.5|8136185
1367445600000|2013-05-01 22:00:00|2720|2713|2791|2788|2839.5|2838.5|2707|2705|5945152
1367532000000|2013-05-02 22:00:00|2807.5|2800.5|2859.5|2859|2877|2876|2766|2765|5716089
1367791200000|2013-05-05 22:00:00|2854|2850|2846|2842.5|2854|2853|2820.5|2820|2363384
1367877600000|2013-05-06 22:00:00|2955|2940.5|3041.5|3041|3083.5|3082|2926.5|2924|11645113
1367964000000|2013-05-07 22:00:00|3022|3020|3069|3068|3108.5|3106.5|3008|3008|6267215
1368050400000|2013-05-08 22:00:00|3083|3080|3063.5|3063.5|3118|3117.5|3046|3045|3454017
1368136800000|2013-05-09 22:00:00|3050|3048|3010|3005.5|3082|3081.5|2984|2983.5|4379117
1368396000000|2013-05-12 22:00:00|2990|2982|2978|2976|3010|3008|2931|2930|4049842
1368482400000|2013-05-13 22:00:00|2999|2995|3010|3007|3011|3010|2943.5|2943|4365855
1368568800000|2013-05-14 22:00:00|2983.5|2971|3059.5|3057|3088|3087.5|2963.5|2961|6049540
1368655200000|2013-05-15 22:00:00|3036|3025.5|3078.5|3076.5|3099|3099|3015.5|3015|4269601
1368741600000|2013-05-16 22:00:00|3050.5|3050|3159.5|3158.5|3185|3184.5|3048|3040.5|8476956
1369000800000|2013-05-19 22:00:00|3149|3142.5|3218|3216|3239|3238|3146.5|3142.5|4858800
1369087200000|2013-05-20 22:00:00|3218.5|3215.5|3190|3189.5|3239|3238.5|3163.5|3160|4942206
1369173600000|2013-05-21 22:00:00|3214.5|3209|3212.5|3210.5|3241|3240.5|3146|3144|4638361
1369260000000|2013-05-22 22:00:00|3104|2250|3082.5|3082|3137|3134|3051|2250|8161139
1369346400000|2013-05-23 22:00:00|3128|3126|3067.5|3066|3139|3137.5|3039.5|3038|4095517
1369605600000|2013-05-26 22:00:00|3092|3090|3094.5|3093|3114|3113.5|3078.5|3076.5|1060420
1369692000000|2013-05-27 22:00:00|3126|3125.5|3198|3195|3239|3238|3126|3120|6109732
1369778400000|2013-05-28 22:00:00|3140|3136|3102|3099|3158|3156|3090|3089.5|4808239
1369864800000|2013-05-29 22:00:00|3093|3090.5|3122|3121.5|3165|3163.5|3084|3077.5|3801745
1369951200000|2013-05-30 22:00:00|3123.5|3122|3098|3093|3124.5|3123.5|3067|3065|4287553
1370210400000|2013-06-02 22:00:00|3064|3052|3059.5|3057.5|3124.5|3122.5|3036.5|3035|4537711
1370296800000|2013-06-03 22:00:00|3146|3140|3113.5|3113|3155|3155|3106.5|3105|3919314
1370383200000|2013-06-04 22:00:00|3080|3076.5|3044|3042.5|3120|3119|3037|3036|4452740
1370469600000|2013-06-05 22:00:00|3185|3000|2957.5|2954|3185|3045|2955|2954|5228477
1370556000000|2013-06-06 22:00:00|2967.5|2965|3024.5|3023|3036.5|3036|2944|2943.5|5648444
1370815200000|2013-06-09 22:00:00|3013|3010|2966.5|2964|3044|3043.5|2950|2949|3771363
1370901600000|2013-06-10 22:00:00|2958.5|2957.5|2926.5|2925.5|2962.5|2961|2855|2854|5860253
1370988000000|2013-06-11 22:00:00|2900|2891|2843|2841.5|2920.5|2919|2821.5|2820.5|6345361
1371074400000|2013-06-12 22:00:00|2799.5|2794|2829|2828|2844.5|2843.5|2762|2760|7174101
1371160800000|2013-06-13 22:00:00|2876.5|2870|2861.5|2860.5|2895|2894|2842.5|2840.5|4108232
1371420000000|2013-06-16 22:00:00|2875.5|2870.5|2894.5|2894|2915|2914.5|2825.5|2824|3422951
1371506400000|2013-06-17 22:00:00|2892.5|2883.5|2908.5|2907.5|2949|2947.5|2875|2874|3056229
1371592800000|2013-06-18 22:00:00|2902|2896|2888|2886.5|2912.5|2911.5|2862|2860.5|3950284
1371679200000|2013-06-19 22:00:00|2811.5|2805.5|2752.5|2752|2832.5|2831.5|2732|2731.5|7521356
1371765600000|2013-06-20 22:00:00|2740|2737.5|2710|2708.5|2790|2787.5|2685.5|2684|6635204
1372024800000|2013-06-23 22:00:00|2688.5|2681|2662|2660.5|2718|2716.5|2604|2603.5|8813301
1372111200000|2013-06-24 22:00:00|2717|2705.5|2676|2675|2718|2717|2666.5|2665.5|5430896
1372197600000|2013-06-25 22:00:00|2679|2674|2765.5|2764|2798|2797|2648|2646|5523347
1372284000000|2013-06-26 22:00:00|2770|2769|2761.5|2760.5|2806|2805|2715|2713.5|5067291
1372370400000|2013-06-27 22:00:00|2760|2755.5|2637.5|2637|2783|2781.5|2637.5|2635.5|7317917
1372629600000|2013-06-30 22:00:00|2673|2668|2676.5|2675|2706|2705|2580|2578.5|6981024
1372716000000|2013-07-01 22:00:00|2686|2685|2638.5|2636|2692.5|2690|2618|2617|3543396
1372802400000|2013-07-02 22:00:00|2595|2590|2587|2584.5|2597|2594.5|2525.5|2524.5|8170911
1372888800000|2013-07-03 22:00:00|2616.5|2607|2723.5|2721|2743|2742|2596|2593.5|7837633
1372975200000|2013-07-04 22:00:00|2743.5|2740|2706|2698|2805|2803.5|2698.5|2697|7164208
1373234400000|2013-07-07 22:00:00|2728.5|2723|2775|2765.5|2805|2803.5|2713.5|2711.5|4027189
1373320800000|2013-07-08 22:00:00|2809|2806.5|2776|2776|2820|2818.5|2735.5|2734.5|4353371
1373407200000|2013-07-09 22:00:00|2775|2773|2774|2773|2803|2802.5|2743.5|2743|4322599
1373493600000|2013-07-10 22:00:00|2825|2825|2790|2783|2860|2858.5|2771|2770|5421409
1373580000000|2013-07-11 22:00:00|2806|2801.5|2784.5|2783.5|2833.5|2832.5|2762|2761|4291562
1373839200000|2013-07-14 22:00:00|2797.5|2793.5|2829.5|2827|2849|2849|2796|2793|3289414
1373925600000|2013-07-15 22:00:00|2837|2835|2788|2788|2844|2841|2778|2777.5|2764247
1374012000000|2013-07-16 22:00:00|2807|2798.5|2789.5|2786.5|2818.5|2816.5|2748.5|2748|4800931
1374098400000|2013-07-17 22:00:00|2784|2780|2904|2902|2915|2914.5|2761.5|2761|7172092
1374184800000|2013-07-18 22:00:00|2894|2891|2935.5|2930|2970|2969|2885|2884.5|5329479
1374444000000|2013-07-21 22:00:00|2930|2928.5|2977.5|2975.5|3010.5|3010|2930|2928.5|4049167
1374530400000|2013-07-22 22:00:00|2995.5|2992.5|2952|2950.5|3017|3016|2940.5|2940|3952634
1374616800000|2013-07-23 22:00:00|2958.5|2954|3035|3032|3044|3042.5|2957|2953|5633622
1374703200000|2013-07-24 22:00:00|3038.5|3024.5|3042|3040|3052.5|3052|2971|2970.5|4800516
1374789600000|2013-07-25 22:00:00|3061.5|3055.5|3043|3039|3104.5|3104|3017|3016.5|3884363
1375048800000|2013-07-28 22:00:00|3052.5|3052|3054.5|3051.5|3091.5|3091|3006|3005|4341384
1375135200000|2013-07-29 22:00:00|3069|3065.5|3054.5|3049.5|3078.5|3075|2996.5|2995|5882707
1375221600000|2013-07-30 22:00:00|3041|3037|3008|3002|3050|3049.5|2990.5|2990|5478961
1375308000000|2013-07-31 22:00:00|3176|3170|3351.5|3350|3404.5|3403|3160|3154|17516137
1375394400000|2013-08-01 22:00:00|3359|3355|3398|3397|3423|3422|3310.5|3310|7974661
1375653600000|2013-08-04 22:00:00|3417.5|3407.5|3448|3447.5|3486.5|3484|3400|3399|5671251
1375740000000|2013-08-05 22:00:00|3451|3450|3360.5|3356.5|3470|3469.5|3326.5|3325.5|7725169
1375826400000|2013-08-06 22:00:00|3340|3332.5|3436|3435|3458|3457|3317|3315|6567418
1375912800000|2013-08-07 22:00:00|3459|3455|3515|3513|3521|3520|3454|3452.5|7289942
1375999200000|2013-08-08 22:00:00|3523.5|3522|3575|3568.5|3600|3599.5|3519|3517.5|6136939
1376258400000|2013-08-11 22:00:00|3580.5|3578|3567|3562|3600|3600|3551|3550.5|3957594
1376344800000|2013-08-12 22:00:00|3493.5|3489.5|3520.5|3517.5|3535|3533.5|3483|3472.5|7230054
1376431200000|2013-08-13 22:00:00|3537|3536.5|3553|3546|3571.5|3571|3497|3495.5|4880196
1376517600000|2013-08-14 22:00:00|3547|3534|3526|3523|3602|3601.5|3471|3470.5|5135410
1376604000000|2013-08-15 22:00:00|3533|3520|3596|3592.5|3605|3603.5|3520|3519|4660367
1376863200000|2013-08-18 22:00:00|3583.5|3578.5|3498|3495.5|3590|3588|3489|3488|4859470
1376949600000|2013-08-19 22:00:00|3468|3461|3400|3400|3469.5|3465.5|3343|3342|8720869
1377036000000|2013-08-20 22:00:00|3415.5|3410|3379.5|3378.5|3449|3447.5|3368|3367|4478113
1377122400000|2013-08-21 22:00:00|3381.5|3376.5|3470|3456.5|3493.5|3493|3380.5|3374.5|4696693
1377208800000|2013-08-22 22:00:00|3475.5|3471.5|3491.5|3487.5|3514|3513.5|3426.5|3425.5|3652254
1377468000000|2013-08-25 22:00:00|3480.5|3475.5|3448.5|3443|3482.5|3476|3413|3412|2072446
1377554400000|2013-08-26 22:00:00|3405.5|3401.5|3292|3289.5|3428|3427|3270.5|3270|8467914
1377640800000|2013-08-27 22:00:00|3260|3251.5|3310|3308|3334.5|3333|3225.5|3224|5406833
1377727200000|2013-08-28 22:00:00|3347.5|3331.5|3379.5|3366|3381|3380.5|3315|3314|4305298
1377813600000|2013-08-29 22:00:00|3371.5|3364.5|3319|3315|3385|3383|3300.5|3299|4378044
1378072800000|2013-09-01 22:00:00|3368.5|3350|3419.5|3408|3458.5|3458.5|3367|3350|4348239
1378159200000|2013-09-02 22:00:00|3430|3425|3395|3388|3437|3436|3328.5|3326|5032574
1378245600000|2013-09-03 22:00:00|3398.5|3395|3386|3380|3410|3406|3306|3305|5257769
1378332000000|2013-09-04 22:00:00|3398.5|3391|3401.5|3398|3454|3453|3385.5|3384|5055655
1378418400000|2013-09-05 22:00:00|3400|3390|3489|3485|3489|3485|3378.5|3376.5|6144122
1378677600000|2013-09-08 22:00:00|3498|3495|3539|3536.5|3549.5|3549|3488.5|3485|4802574
1378764000000|2013-09-09 22:00:00|3594|3590|3680.5|3678.5|3700|3699.5|3590.5|3590|8836840
1378850400000|2013-09-10 22:00:00|3677.5|3674.5|3695.5|3694.5|3698|3697.5|3636|3635.5|5986915
1378936800000|2013-09-11 22:00:00|3710|3708|3672.5|3665.5|3752|3751.5|3654.5|3654|5562203
1379023200000|2013-09-12 22:00:00|3656.5|3648|3668.5|3665.5|3669|3668|3581.5|3580.5|4046172
1379282400000|2013-09-15 22:00:00|3748.5|3740|3739.5|3739|3770|3769|3717.5|3716|4784727
1379368800000|2013-09-16 22:00:00|3730|3717.5|3742.5|3738.5|3769.5|3768.5|3691|3690.5|4499760
1379455200000|2013-09-17 22:00:00|3747|3746.5|3797.5|3793.5|3838.5|3838|3728.5|3727|6326474
1379541600000|2013-09-18 22:00:00|3893.5|3891|3840|3817|3894|3891|3800|3799|6689352
1379628000000|2013-09-19 22:00:00|3800|3798|3779|3776.5|3818.5|3814.5|3745.5|3745|5575978
1379887200000|2013-09-22 22:00:00|3794.5|3790|3747.5|3741|3800|3798|3722|3721|4660003
1379973600000|2013-09-23 22:00:00|3740|3732|3743.5|3742|3751.5|3750.5|3699|3698|4426114
1380060000000|2013-09-24 22:00:00|3685|3680.5|3723.5|3722|3747.5|3747|3671.5|3671|5673942
1380146400000|2013-09-25 22:00:00|3742.5|3739|3709.5|3707.5|3742.5|3739.5|3661.5|3661|4510902
1380232800000|2013-09-26 22:00:00|3719|3710.5|3712|3710|3738.5|3737|3674|3673|3321569
1380492000000|2013-09-29 22:00:00|3641.5|3629|3685|3681|3689.5|3688|3623.5|3621|3394803
1380578400000|2013-09-30 22:00:00|3691.5|3690|3803|3780|3803|3786|3691.5|3690|4456415
1380664800000|2013-10-01 22:00:00|3765|3761|3884.5|3882.5|3918|3916.5|3756.5|3753.5|8099931
1380751200000|2013-10-02 22:00:00|3896|3892|3823.5|3820.5|3915|3913.5|3805|3804.5|3401319
1380837600000|2013-10-03 22:00:00|3838|3836|3888.5|3887.5|3914.5|3913.5|3821.5|3820.5|3545010
1381096800000|2013-10-06 22:00:00|3863.5|3860|3916.5|3915|3926|3926|3836.5|3835|3331891
1381183200000|2013-10-07 22:00:00|3926.5|3923.5|3858|3854.5|3935|3933.5|3841.5|3841|4430943
1381269600000|2013-10-08 22:00:00|3850|3842|3918|3892|3948|3947.5|3844|3841.5|5022365
1381356000000|2013-10-09 22:00:00|3930|3922|4051|4043.5|4080|4079.5|3905|3904.5|7323845
1381442400000|2013-10-10 22:00:00|4079.5|4071|4055.5|4049|4084|4080.5|3998.5|3997.5|5054073
1381701600000|2013-10-13 22:00:00|4026.5|4024.5|4062|4060.5|4076|4075.5|4006|4005|2774349
1381788000000|2013-10-14 22:00:00|4094.5|4090.5|4166|4162|4172.5|4172|4073.5|4072.5|4382021
1381874400000|2013-10-15 22:00:00|4142.5|4141|4196|4190.5|4203.5|4203|4136|4134|4189833
1381960800000|2013-10-16 22:00:00|4180|4176.5|4189|4182|4190|4189|4109.5|4109|3621272
1382047200000|2013-10-17 22:00:00|4200|4199.5|4300|4240.5|4300|4255.5|4169|4167.5|5226923
1382306400000|2013-10-20 22:00:00|4230|4229.5|4165|4164.5|4230|4229.5|4146.5|4145.5|3841222
1382392800000|2013-10-21 22:00:00|4164.5|4156.5|4168|4165|4208.5|4206.5|4131.5|4131|3998489
1382479200000|2013-10-22 22:00:00|4142|4134.5|4064|4062.5|4143|4139|4052|4051|4477189
1382565600000|2013-10-23 22:00:00|4140|4135|4150.5|4142.5|4169|4168.5|4121|4120.5|4674042
1382652000000|2013-10-24 22:00:00|4119.5|4112|4092.5|4088.5|4122.5|4119.5|4052|4051|3267617
1382914800000|2013-10-27 23:00:00|4110|4102|4016|4008.5|4116|4110|3995|3994.5|4402690
1383001200000|2013-10-28 23:00:00|3978|3974|4082|4079|4087.5|4087|3953|3951.5|3744617
1383087600000|2013-10-29 23:00:00|4088|4085.5|4076|4073|4118|4117|4052|4051.5|3886185
1383174000000|2013-10-30 23:00:00|4089.5|4085|4180.5|4172.5|4195.5|4195|4089|4085|4670497
1383260400000|2013-10-31 23:00:00|4190|4181|4167.5|4162.5|4235|4234.5|4147.5|4145.5|2963556
1383519600000|2013-11-03 23:00:00|4196.5|4190|4150|4138|4196.5|4190|4119.5|4118|2443306
1383606000000|2013-11-04 23:00:00|4158.5|4144.5|4037.5|4032.5|4162|4155.5|3977|3975.5|5793152
1383692400000|2013-11-05 23:00:00|4069.5|4053|4053.5|4051|4069.5|4067|4019.5|4018|3870703
1383778800000|2013-11-06 23:00:00|4061.5|4060|4191|4189|4297.5|4296|4056.5|4051|12331582
1383865200000|2013-11-07 23:00:00|4110|4103.5|4083|4077.5|4125|4124.5|4009.5|4009|8237481
1384124400000|2013-11-10 23:00:00|4090|4088|4098|4096.5|4117.5|4117|4038.5|4038|3374452
1384210800000|2013-11-11 23:00:00|4097.5|4093.5|4079.5|4077|4145|4144|4075|4074|3222468
1384297200000|2013-11-12 23:00:00|4067|4061.5|4069.5|4064|4097|4096.5|4012|4011.5|4273952
1384383600000|2013-11-13 23:00:00|4162.5|4154|4108.5|4108|4168|4163|4014|4013|4224095
1384470000000|2013-11-14 23:00:00|4136|4133.5|4151.5|4150|4191.5|4191|4123.5|4122|4757824
1384729200000|2013-11-17 23:00:00|4140.5|4138.5|4178|4176.5|4232|4231|4126|4123.5|4254817
1384815600000|2013-11-18 23:00:00|4134|4130|4096|4087.5|4157|4155|4073|4072|3972376
1384902000000|2013-11-19 23:00:00|4088.5|4081|4052|4050.5|4093|4092.5|4013.5|4013|5993254
1384988400000|2013-11-20 23:00:00|4002.5|4000|4045|4044|4058|4056|3986|3985|4826696
1385074800000|2013-11-21 23:00:00|4057|4055|4066|4055.5|4079.5|4078.5|4039.5|4039|2943273
1385334000000|2013-11-24 23:00:00|4084.5|4080|4145|4143|4151|4150.5|4075.5|4073|4657240
1385420400000|2013-11-25 23:00:00|4148.5|4145|4164.5|4152.5|4185|4183.5|4135|4134|2614893
1385506800000|2013-11-26 23:00:00|4161.5|4156.5|4202.5|4200.5|4215|4214.5|4148.5|4147|2950701
1385593200000|2013-11-27 23:00:00|4200|4200|4235.5|4229|4247.5|4246|4199.5|4198.5|2113981
1385679600000|2013-11-28 23:00:00|4234|4227|4237.5|4235|4276|4275.5|4232|4227|2335188
1385938800000|2013-12-01 23:00:00|4249|4236.5|4218.5|4213|4261.5|4259.5|4202.5|4201.5|2377043
1386025200000|2013-12-02 23:00:00|4216.5|4214.5|4100.5|4091.5|4221|4217|4088|4087.5|3941177
1386111600000|2013-12-03 23:00:00|4102|4099|4047|4038|4112|4110|3981.5|3981|4328145
1386198000000|2013-12-04 23:00:00|4020|4015.5|3982.5|3969|4094.5|4093|3957.5|3956|5142745
1386284400000|2013-12-05 23:00:00|4000|3995.5|4057.5|4049|4070.5|4069.5|3961|3959|4184422
1386543600000|2013-12-08 23:00:00|4066|4057|4077|4065.5|4084.5|4083.5|4025.5|4025|3180920
1386630000000|2013-12-09 23:00:00|4061|4054.5|4024.5|4018.5|4092.5|4092|4007.5|4006|4002562
1386716400000|2013-12-10 23:00:00|4017|4014|3990|3986.5|4038|4037.5|3983|3981|3341851
1386802800000|2013-12-11 23:00:00|3970.5|3968.5|3961|3952.5|4003|4000.5|3927.5|3926|3464655
1386889200000|2013-12-12 23:00:00|3964|3957.5|3953.5|3952|4017.5|4016.5|3944|3943|3282805
1387148400000|2013-12-15 23:00:00|3943.5|3941|4021|4019|4046|4044.5|3938.5|3936.5|4674374
1387234800000|2013-12-16 23:00:00|3992|3988|3964|3960.5|4003.5|4003|3957.5|3957|3492613
1387321200000|2013-12-17 23:00:00|3979|3972.5|4013.5|4010|4038|4037|3960.5|3960|3269268
1387407600000|2013-12-18 23:00:00|4094.5|4088.5|4075|4072|4157|4155.5|4044|4042.5|5645599
1387494000000|2013-12-19 23:00:00|4082|4076.5|4098|4093|4121|4119.5|4054|4053|5211965
1387753200000|2013-12-22 23:00:00|4089.5|4081.5|4152|4149.5|4159.5|4159|4087|4081|3315653
1387839600000|2013-12-23 23:00:00|4139.5|4130|4156.5|4154|4170|4169.5|4129|4128|674114
1388098800000|2013-12-26 23:00:00|4177.5|4170|4206.5|4200.5|4209|4208.5|4163|4161|2069847
1388358000000|2013-12-29 23:00:00|4215|4210|4214.5|4212|4240|4239.5|4194|4193|1919635
1388444400000|2013-12-30 23:00:00|4210|4205|4223.5|4220|4236|4235.5|4209|4205|422853
1388617200000|2014-01-01 23:00:00|4234.5|4225.5|4158|4155|4240.5|4239.5|4145.5|4145|3709898
1388703600000|2014-01-02 23:00:00|4164.5|4155|4139.5|4132.5|4185|4184.5|4128|4127|2804525
1388962800000|2014-01-05 23:00:00|4137|4131|4170|4168|4204|4203|4131.5|4129|3454813
1389049200000|2014-01-06 23:00:00|4193.5|4188.5|4346|4344|4367|4366|4163|4160.5|6303353
1389135600000|2014-01-07 23:00:00|4361|4346.5|4455.5|4453|4481.5|4480.5|4355|4346.5|7687134
1389222000000|2014-01-08 23:00:00|4477|4470.5|4446.5|4446|4572.5|4572.5|4437|4436|8231866
1389308400000|2014-01-09 23:00:00|4493|4486.5|4405.5|4402.5|4516.5|4515|4374.5|4373|5040444
1389567600000|2014-01-12 23:00:00|4440.5|4433|4495|4488|4520|4520|4440.5|4433|3691536
1389654000000|2014-01-13 23:00:00|4443|4440|4461.5|4460.5|4472.5|4471.5|4402.5|4402|4782244
1389740400000|2014-01-14 23:00:00|4484.5|4478|4618.5|4618.5|4622|4621.5|4478.5|4475|5856122
1389826800000|2014-01-15 23:00:00|4633|4630|4524.5|4520|4639.5|4638|4508|4507.5|5124558
1389913200000|2014-01-16 23:00:00|4517|4515.5|4484.5|4482.5|4557.5|4557|4448.5|4447|5139766
1390172400000|2014-01-19 23:00:00|4467.5|4460.5|4429|4427|4491|4489.5|4413.5|4412.5|3644959
1390258800000|2014-01-20 23:00:00|4486|4473|4456.5|4453.5|4507|4506|4439|4438|3842312
1390345200000|2014-01-21 23:00:00|4490|4481|4463.5|4461|4507.5|4507|4414|4413.5|3286271
1390431600000|2014-01-22 23:00:00|4477.5|4463|4447|4445|4540|4536|4415.5|4414|4449804
1390518000000|2014-01-23 23:00:00|4463|4458|4262|4254.5|4480|4476.5|4250|4249|7935739
1390777200000|2014-01-26 23:00:00|4288|4281|4293.5|4291|4357|4355.5|4239.5|4239|5735332
1390863600000|2014-01-27 23:00:00|4335|4332.5|4349.5|4347.5|4394|4394|4315.5|4312|4885001
1390950000000|2014-01-28 23:00:00|4415.5|4406.5|4319|4312|4467|4466|4220|4219|6852734
1391036400000|2014-01-29 23:00:00|4328|4325.5|4277.5|4272|4335.5|4334|4240.5|4240|5896415
1391122800000|2014-01-30 23:00:00|4300|4292.5|4205|4200.5|4300|4292.5|4140|4138|7387282
1391382000000|2014-02-02 23:00:00|4198.5|4192|4088|4085|4218|4217.5|4074|4072|6097432
1391468400000|2014-02-03 23:00:00|4087.5|4081|4230|4229|4246|4245.5|4083.5|4081|6081409
1391554800000|2014-02-04 23:00:00|4231|4227|4271.5|4269|4294|4293.5|4212|4210|4936732
1391641200000|2014-02-05 23:00:00|4304|4300|4364|4363.5|4400|4400|4252|4248.5|7950938
1391727600000|2014-02-06 23:00:00|4380|4375|4400|4399.5|4432|4430.5|4343|4341|5221855
1391986800000|2014-02-09 23:00:00|4425|4412.5|4397|4390|4425.5|4425|4353|4351.5|3630027
1392073200000|2014-02-10 23:00:00|4431.5|4420.5|4431.5|4427|4450|4449.5|4385|4384|4703326
1392159600000|2014-02-11 23:00:00|4550|4525.5|4659.5|4651|4699|4698.5|4518.5|4516|9843982
1392246000000|2014-02-12 23:00:00|4645.5|4644|4684|4682|4727|4725.5|4584.5|4583.5|7059033
1392332400000|2014-02-13 23:00:00|4749.5|4743.5|4722|4718|4785|4784|4667.5|4666|5527155
1392591600000|2014-02-16 23:00:00|4747|4735.5|4718|4715.5|4749.5|4745|4679|4679|2206949
1392678000000|2014-02-17 23:00:00|4730|4727.5|4719|4716.5|4748|4745.5|4672|4670|4074576
1392764400000|2014-02-18 23:00:00|4702.5|4696|4676.5|4674.5|4733.5|4732.5|4635|4632|4493623
1392850800000|2014-02-19 23:00:00|4595|4590|4665|4659|4671|4670|4572.5|4570.5|4496333
1392937200000|2014-02-20 23:00:00|4700|4694|4724|4723|4730|4729.5|4659.5|4657|3748420
1393196400000|2014-02-23 23:00:00|4719.5|4716|4791.5|4790|4793|4792.5|4705|4703|3222641
1393282800000|2014-02-24 23:00:00|4793|4780.5|4754|4752|4795.5|4794|4712.5|4712|4366375
1393369200000|2014-02-25 23:00:00|4754|4752|4786.5|4785.5|4794.5|4794|4735.5|4734|3867836
1393455600000|2014-02-26 23:00:00|4786.5|4785.5|4837|4833|4837|4835.5|4691.5|4690|6198418
1393542000000|2014-02-27 23:00:00|4837|4833|4825.5|4822.5|4869|4868|4759.5|4759|4656273
1393801200000|2014-03-02 23:00:00|4657.5|4631|4574.5|4572|4699.5|4676|4475|4473.5|14583638
1393887600000|2014-03-03 23:00:00|4574.5|4572|4743|4742|4763.5|4761.5|4574.5|4572|7822657
1393974000000|2014-03-04 23:00:00|4738|4731|4755.5|4752|4788.5|4787|4725.5|4725|3381013
1394060400000|2014-03-05 23:00:00|4797|4790|4748|4747|4842|4841.5|4743.5|4743|4352331
1394146800000|2014-03-06 23:00:00|4748|4747|4672|4670.5|4783.5|4781.5|4655.5|4652.5|4108413
1394406000000|2014-03-09 23:00:00|4681.5|4679|4701.5|4698.5|4778|4776|4651.5|4650|4052287
1394492400000|2014-03-10 23:00:00|4701.5|4698.5|4648.5|4644.5|4728|4727.5|4633.5|4632|2274104
1394578800000|2014-03-11 23:00:00|4648.5|4644.5|4595|4593|4648.5|4644.5|4527|4526|5343698
1394665200000|2014-03-12 23:00:00|4595|4593|4503.5|4501.5|4644.5|4643|4498.5|4498|3952446
1394751600000|2014-03-13 23:00:00|4503.5|4501.5|4383|4380|4503.5|4501.5|4332.5|4331.5|7482859
1395010800000|2014-03-16 23:00:00|4423.5|4406.5|4441.5|4436|4473.5|4472.5|4336.5|4335|6209265
1395097200000|2014-03-17 23:00:00|4431.5|4430|4505|4504|4555|4554.5|4402|4399|6415818
1395183600000|2014-03-18 23:00:00|4512|4510|4492.5|4490|4540|4535|4453.5|4451.5|4467607
1395270000000|2014-03-19 23:00:00|4454|4444|4530.5|4530|4531|4530|4430|4429.5|3922566
1395356400000|2014-03-20 23:00:00|4538.5|4536|4494|4491.5|4559.5|4557.5|4465.5|4463.5|3768198
1395615600000|2014-03-23 23:00:00|4459|4451.5|4341|4337|4475.5|4472.5|4334|4333.5|5733221
1395702000000|2014-03-24 23:00:00|4354.5|4351.5|4369|4366.5|4407|4406.5|4325|4324|4064773
1395788400000|2014-03-25 23:00:00|4409|4402.5|4421.5|4419.5|4481.5|4480|4381|4380|4170686
1395874800000|2014-03-26 23:00:00|4428.5|4418|4399|4396|4459|4457.5|4380|4379.5|3419722
1395961200000|2014-03-27 23:00:00|4433.5|4414.5|4454|4448.5|4461|4460|4412|4409.5|2678027
1396216800000|2014-03-30 22:00:00|4485|4481|4482.5|4480|4516|4515|4442|4440|2987243
1396303200000|2014-03-31 22:00:00|4524|4521|4679|4676|4695.5|4695|4520|4510|5626461
1396389600000|2014-04-01 22:00:00|4680|4667.5|4699.5|4691.5|4708.5|4708|4651.5|4651|3616904
1396476000000|2014-04-02 22:00:00|4697.5|4693|4743|4742|4789.5|4788|4672|4669|6301344
1396562400000|2014-04-03 22:00:00|4747.5|4740|4756|4751|4784.5|4783.5|4723.5|4721.5|4045681
1396821600000|2014-04-06 22:00:00|4701.5|4697|4632|4630.5|4712.5|4712|4621.5|4620|4536872
1396908000000|2014-04-07 22:00:00|4631|4630|4529.5|4526.5|4666|4661|4476|4475|5647895
1396994400000|2014-04-08 22:00:00|4556|4545|4508.5|4505.5|4583|4582|4501.5|4500.5|4175995
1397080800000|2014-04-09 22:00:00|4547|4540.5|4431|4427.5|4554.5|4552.5|4424.5|4422.5|5076893
1397167200000|2014-04-10 22:00:00|4406.5|4401.5|4355|4351.5|4434.5|4433|4303|4302.5|5900000
1397426400000|2014-04-13 22:00:00|4358|4342.5|4297|4295.5|4373.5|4369|4221.5|4221|6252064
1397512800000|2014-04-14 22:00:00|4305|4304.5|4195|4193|4356.5|4354|4183|4182|5499721
1397599200000|2014-04-15 22:00:00|4259.5|4250.5|4267|4266|4267|4266|4200.5|4200|6109584
1397685600000|2014-04-16 22:00:00|4282|4270.5|4326.5|4325.5|4351|4350|4250.5|4248|3476747
1398117600000|2014-04-21 22:00:00|4373.5|4369.5|4405.5|4404|4433.5|4432|4326|4324|4327771
1398204000000|2014-04-22 22:00:00|4406|4403|4385|4382.5|4425|4424.5|4362|4360|3124261
1398290400000|2014-04-23 22:00:00|4415|4405.5|4398|4396|4473|4472.5|4324|4322|3756201
1398376800000|2014-04-24 22:00:00|4364|4351.5|4325|4324|4373|4370.5|4292|4291|4238650
1398636000000|2014-04-27 22:00:00|4344.5|4342.5|4307.5|4305.5|4360.5|4356|4283.5|4282|2749973
1398722400000|2014-04-28 22:00:00|4395|4387|4522|4520|4543.5|4542.5|4373.5|4372|7614822
1398808800000|2014-04-29 22:00:00|4495|4490|4468|4467|4505|4503|4426|4425|3406387
1398981600000|2014-05-01 22:00:00|4479|4472.5|4482.5|4480.5|4527.5|4526.5|4464|4458.5|3864290
1399240800000|2014-05-04 22:00:00|4490|4485|4446.5|4441.5|4490|4485|4372.5|4371|3176133
1399327200000|2014-05-05 22:00:00|4465|4446.5|4390|4386|4465|4459.5|4362|4361|4936589
1399413600000|2014-05-06 22:00:00|4359.5|4356|4347.5|4346.5|4395|4392.5|4290.5|4288|7047760
1399500000000|2014-05-07 22:00:00|4369.5|4367|4484|4482.5|4491|4490|4324.5|4322.5|5368888
1399586400000|2014-05-08 22:00:00|4495|4494|4413.5|4411|4524|4523.5|4387|4385.5|3850333
1399845600000|2014-05-11 22:00:00|4430|4417.5|4429.5|4427|4460.5|4460|4397|4395|3395078
1399932000000|2014-05-12 22:00:00|4503.5|4502|4382|4380|4505|4502|4338|4337|6643346
1400018400000|2014-05-13 22:00:00|4397.5|4393.5|4319|4314.5|4397.5|4393.5|4295|4294|5798865
1400104800000|2014-05-14 22:00:00|4309.5|4308|4194|4191.5|4350|4348|4167|4166|7146715
1400191200000|2014-05-15 22:00:00|4205.5|4200|4161.5|4158.5|4215.5|4215|4109.5|4108.5|8234600
1400450400000|2014-05-18 22:00:00|4155|4150|4099.5|4098.5|4163.5|4163|4025.5|4025|6873039
1400536800000|2014-05-19 22:00:00|4085.5|4080.5|4153.5|4148.5|4179.5|4178.5|4058.5|4056.5|4818883
1400623200000|2014-05-20 22:00:00|4145|4143|4227|4225.5|4246.5|4245.5|4108|4107.5|5019888
1400709600000|2014-05-21 22:00:00|4248.5|4240|4223|4222|4261|4257.5|4178.5|4176.5|3106526
1400796000000|2014-05-22 22:00:00|4238|4226.5|4231.5|4229.5|4248|4247|4203.5|4202|3400986
1401055200000|2014-05-25 22:00:00|4255.5|4254|4307|4306|4311.5|4310|4235|4234|2511322
1401141600000|2014-05-26 22:00:00|4233|4230|4251.5|4249.5|4277|4275|4231.5|4226|4318723
1401228000000|2014-05-27 22:00:00|4250.5|4250|4293|4292|4309|4308|4226|4224|4619820
1401314400000|2014-05-28 22:00:00|4312|4310|4322|4314.5|4325|4323.5|4278|4276.5|2704807
1401400800000|2014-05-29 22:00:00|4250|4242|4232|4231|4251.5|4250.5|4202.5|4201|6184448
1401660000000|2014-06-01 22:00:00|4240|4235.5|4220|4219.5|4263|4262.5|4185.5|4185|4114693
1401746400000|2014-06-02 22:00:00|4209.5|4206|4196|4194|4226|4225|4186|4185.5|3960168
1401832800000|2014-06-03 22:00:00|4166|4165.5|4196.5|4194.5|4210|4208|4124.5|4123.5|4314204
1401919200000|2014-06-04 22:00:00|4208.5|4200|4317.5|4316.5|4432|4431.5|4173.5|4172.5|10167442
1402005600000|2014-06-05 22:00:00|4330.5|4320|4439|4438|4470|4469.5|4328.5|4320|7944300
1402264800000|2014-06-08 22:00:00|4461.5|4450|4470|4470|4492.5|4491.5|4431|4430.5|2710274
1402351200000|2014-06-09 22:00:00|4450|4447|4436.5|4434|4484.5|4484|4412.5|4412|3490977
1402437600000|2014-06-10 22:00:00|4428.5|4421|4303|4301.5|4431.5|4429|4301.5|4301|5716680
1402524000000|2014-06-11 22:00:00|4302.5|4297|4350|4243|4350|4348|4244.5|4243|1116609
1402610400000|2014-06-12 22:00:00|4265.5|4252.5|4219.5|4205.5|4267|4261.5|4131.5|4129.5|1532493
1402869600000|2014-06-15 22:00:00|4200|4195|4166.5|4164.5|4208.5|4207.5|4136.5|4135.5|3458131
1402956000000|2014-06-16 22:00:00|4187|4186|4181.5|4180.5|4201.5|4200.5|4146.5|4145|3677505
1403042400000|2014-06-17 22:00:00|4187|4180.5|4145.5|4145|4199.5|4197.5|4136.5|4136|2890209
1403128800000|2014-06-18 22:00:00|4215.5|4202.5|4186|4185|4244.5|4242.5|4175.5|4172|3883686
1403215200000|2014-06-19 22:00:00|4185|4181|4100.5|4099|4199.5|4197.5|4085.5|4085|5984788
1403474400000|2014-06-22 22:00:00|4096.5|4088.5|4071.5|4070|4107.5|4106.5|4016.5|4016|3138062
1403560800000|2014-06-23 22:00:00|4101.5|4095|4030|4029|4101.5|4095.5|4022.5|4021|3365172
1403647200000|2014-06-24 22:00:00|4022.5|4020|3991|3989|4059.5|4058.5|3956|3955|4470648
1403733600000|2014-06-25 22:00:00|4000|3991|3932|3929.5|4010.5|4008|3892|3891.5|4917241
1403820000000|2014-06-26 22:00:00|3943|3938.5|3905|3904|3983.5|3983|3887.5|3886.5|4168993
1404079200000|2014-06-29 22:00:00|3900|3899|3832|3830.5|3922|3920.5|3813.5|3813|5581589
1404165600000|2014-06-30 22:00:00|3883.5|3875|3942.5|3941.5|3970|3969.5|3873.5|3864|6429203
1404252000000|2014-07-01 22:00:00|3946.5|3942.5|3934.5|3932|3954.5|3953.5|3895.5|3895.5|4253282
1404338400000|2014-07-02 22:00:00|3939.5|3931.5|4021|4020|4037.5|4035.5|3913|3909.5|5557311
1404424800000|2014-07-03 22:00:00|3994.5|3978|3915|3913.5|3994.5|3987.5|3902.5|3902|4464001
1404684000000|2014-07-06 22:00:00|3919.5|3915|3886.5|3884|3974|3973|3874.5|3873|3769498
1404770400000|2014-07-07 22:00:00|3911.5|3902|3783|3777|3911.5|3905.5|3777.5|3777|5153798
1404856800000|2014-07-08 22:00:00|3785|3780.5|3750|3749|3799.5|3798.5|3678.5|3678|9481674
1404943200000|2014-07-09 22:00:00|3745|3741|3662.5|3661|3745.5|3744.5|3596.5|3596|10861144
1405029600000|2014-07-10 22:00:00|3675|3672|3683.5|3681|3758.5|3758|3649|3646|5867496
1405288800000|2014-07-13 22:00:00|3709|3704|3740|3737|3756.5|3756|3664.5|3663|4468744
1405375200000|2014-07-14 22:00:00|3740|3729|3695|3693|3761|3760|3645|3644|6334346
1405461600000|2014-07-15 22:00:00|3720|3711|3802|3801|3836.5|3835.5|3687.5|3686.5|6294029
1405548000000|2014-07-16 22:00:00|3776.5|3766|3770|3763|3835|3832|3748.5|3745|6104942
1405634400000|2014-07-17 22:00:00|3750|3749|3807|3802|3807|3806|3717.5|3717|4471483
1405893600000|2014-07-20 22:00:00|3802|3801.5|3753|3749.5|3815|3814|3717.5|3716.5|4090414
1405980000000|2014-07-21 22:00:00|3783|3776.5|3795|3793.5|3806|3805.5|3749|3746.5|3230745
1406066400000|2014-07-22 22:00:00|3780|3771|3802|3798.5|3849.5|3849.5|3770.5|3766.5|3357028
1406152800000|2014-07-23 22:00:00|3794|3790.5|3918|3916|3949.5|3949|3754.5|3752|6558869
1406239200000|2014-07-24 22:00:00|3892|3883.5|3858.5|3857.5|3958.5|3956.5|3841|3840|5594436
1406498400000|2014-07-27 22:00:00|3885|3884|3842|3840.5|3909.5|3907.5|3789.5|3787.5|3806933
1406584800000|2014-07-28 22:00:00|3871.5|3864|3906.5|3905|3950.5|3949.5|3826.5|3826|4420611
1406671200000|2014-07-29 22:00:00|3921|3920|3853.5|3851.5|3950|3949|3831.5|3830.5|4424042
1406757600000|2014-07-30 22:00:00|3867|3854.5|3746.5|3742.5|3883|3880.5|3738.5|3738|6561941
1406844000000|2014-07-31 22:00:00|3765|3762.5|3675|3674|3801|3800|3631.5|3630|8850833
1407103200000|2014-08-03 22:00:00|3720|3720|3703|3701.5|3761.5|3760.5|3663|3661.5|4266600
1407189600000|2014-08-04 22:00:00|3719|3718.5|3649|3646.5|3757|3756|3627|3626.5|5417295
1407276000000|2014-08-05 22:00:00|3614.5|3645.5|3577.5|3574.5|3654.5|3652.5|3539.5|3538.5|8084422
1407362400000|2014-08-06 22:00:00|3578.5|3578|3536|3532|3638.5|3637.5|3521|3520.5|7437551
1407448800000|2014-08-07 22:00:00|3501|3535|3560.5|3558|3589.5|3589|3473|3471.5|7301322
1407708000000|2014-08-10 22:00:00|3612|3602.5|3574.5|3573.5|3640|3639.5|3544.5|3543.5|4948003
1407794400000|2014-08-11 22:00:00|3555|3550.5|3561|3560|3622.5|3621|3529.5|3527.5|4509721
1407880800000|2014-08-12 22:00:00|3583|3581.5|3633.5|3625.5|3638.5|3637.5|3581.5|3581|4235830
1407967200000|2014-08-13 22:00:00|3600.5|3593.5|3597|3596.5|3645|3643|3561|3560|4982922
1408053600000|2014-08-14 22:00:00|3600|3594|3582|3571|3693|3692.5|3570|3569.5|5713900
1408312800000|2014-08-17 22:00:00|3643.5|3642.5|3635|3632|3664|3663.5|3601.5|3600.5|3364255
1408399200000|2014-08-18 22:00:00|3640|3635.5|3675.5|3674|3686.5|3686|3623.5|3622.5|2763025
1408485600000|2014-08-19 22:00:00|3665.5|3665|3648.5|3648|3680|3678.5|3621.5|3620.5|2491406
1408572000000|2014-08-20 22:00:00|3653|3653|3756.5|3755|3767|3766.5|3622|3621|5052195
1408658400000|2014-08-21 22:00:00|3767|3762|3765|3762|3832.5|3831.5|3722.5|3720.5|5372538
1408917600000|2014-08-24 22:00:00|3802|3801|3864|3861|3867.5|3866|3798|3796.5|3793725
1409004000000|2014-08-25 22:00:00|3865|3865|3936.5|3931.5|3939|3938|3861.5|3858.5|5464913
1409090400000|2014-08-26 22:00:00|3935|3933.5|3938|3936|3970|3967|3907.5|3907|5003045
1409176800000|2014-08-27 22:00:00|3927.5|3936.5|3854.5|3852|3938|3936.5|3835|3834|5635920
1409263200000|2014-08-28 22:00:00|3863|3860.5|3848.5|3844.5|3899|3898.5|3809.5|3809|3917919
1409522400000|2014-08-31 22:00:00|3850|3844|3825.5|3823|3858|3856|3770.5|3769.5|3650297
1409608800000|2014-09-01 22:00:00|3839|3836|3834|3831.5|3885.5|3885|3821|3820|3914178
1409695200000|2014-09-02 22:00:00|3863|3856.5|3935|3933|3965|3964|3862.5|3856.5|8585014
1409781600000|2014-09-03 22:00:00|3923|3933.5|4099.5|4096.5|4154.5|4154|3918.5|3917|12681445
1409868000000|2014-09-04 22:00:00|4106.5|4105|4147|4143|4187|4186.5|4083.5|4082.5|9048548
1410127200000|2014-09-07 22:00:00|4149.5|4145|4150|4148|4183.5|4182|4114|4113|4735867
1410213600000|2014-09-08 22:00:00|4130.5|4150|4111.5|4108|4173.5|4172.5|4103.5|4103|4062071
1410300000000|2014-09-09 22:00:00|4097.5|4088.5|4135.5|4134.5|4160|4159.5|4087|4083|4803364
1410386400000|2014-09-10 22:00:00|4160.5|4156|4147|4146|4167|4166.5|4099|4098|4763974
1410472800000|2014-09-11 22:00:00|4176.5|4176.5|4166.5|4165|4177.5|4176.5|4141.5|4140|2600741
1410732000000|2014-09-14 22:00:00|4158|4158|4125|4122|4162|4161.5|4103.5|4102.5|3269043
1410818400000|2014-09-15 22:00:00|4123.5|4119.5|4083.5|4081|4125|4123.5|4028|4027|5065745
1410904800000|2014-09-16 22:00:00|4108|4106.5|4105.5|4101|4124|4123.5|4079.5|4077|4324193
1410991200000|2014-09-17 22:00:00|4120|4120|4155|4154.5|4206.5|4205|4114.5|4110|4985512
1411077600000|2014-09-18 22:00:00|4200|4200|4161.5|4160|4210|4209|4130|4129.5|6053474
1411336800000|2014-09-21 22:00:00|4129.5|4122|4079.5|4077|4147|4146|4069.5|4069|3424439
1411423200000|2014-09-22 22:00:00|4079.5|4079|4009.5|4008.5|4084|4081|3988.5|3988|5278420
1411509600000|2014-09-23 22:00:00|4028.5|4025|4097.5|4096.5|4097.5|4097|3978|3977|5445981
1411596000000|2014-09-24 22:00:00|4126|4126|4045|4042|4150|4149.5|4022.5|4021|6293554
1411682400000|2014-09-25 22:00:00|4057.5|4054.5|4065|4060.5|4103|4102.5|4030.5|4029.5|5278964
1411941600000|2014-09-28 22:00:00|4066|4065|3997.5|3996|4076|4073.5|3953.5|3953|4346020
1412028000000|2014-09-29 22:00:00|4024|4019.5|4058|4055|4063|4060.5|3995.5|3995.5|6020491
1412114400000|2014-09-30 22:00:00|4020|4020|4069.5|4068|4091|4090|4020|4017.5|4914026
1412200800000|2014-10-01 22:00:00|4059|4059|3875.5|3873|4065.5|4062|3849|3847.5|10706060
1412287200000|2014-10-02 22:00:00|3909.5|3905.5|3961.5|3958.5|3976|3975|3883|3881|5153267
1412546400000|2014-10-05 22:00:00|3998|3997.5|3995|3992.5|4038|4037|3984|3982.5|4850862
1412632800000|2014-10-06 22:00:00|3988|3985.5|3891|3888.5|4007|4005|3873|3872.5|5928436
1412719200000|2014-10-07 22:00:00|3867.5|3864|3859|3855.5|3919.5|3918.5|3826|3825|5487804
1412805600000|2014-10-08 22:00:00|3918.5|3917.5|3776.5|3775.5|3925|3922.5|3735|3733.5|7091903
1412892000000|2014-10-09 22:00:00|3720|3715|3687.5|3683.5|3796|3794.5|3678|3677|9092866
1413151200000|2014-10-12 22:00:00|3649|3679|3699|3697|3774.5|3774|3635.5|3630|6726149
1413237600000|2014-10-13 22:00:00|3677|3676|3712|3709|3724|3723|3611|3610|7029218
1413324000000|2014-10-14 22:00:00|3694.5|3710|3508.5|3507|3724.5|3723.5|3496.5|3495|9753901
1413410400000|2014-10-15 22:00:00|3534.5|3531.5|3447.5|3442|3547|3546|3245.5|3243|19614356
1413496800000|2014-10-16 22:00:00|3469|3466|3637|3635|3660.5|3660|3429|3427|12634736
1413756000000|2014-10-19 22:00:00|3614.5|3611.5|3619|3617.5|3667|3666.5|3570.5|3570|7292985
1413842400000|2014-10-20 22:00:00|3601.5|3601|3761|3758.5|3785|3784.5|3587.5|3585.5|8607027
1413928800000|2014-10-21 22:00:00|3766|3765|3772|3768.5|3784|3783.5|3699|3697|5998897
1414015200000|2014-10-22 22:00:00|3743|3770|3867.5|3863.5|3890|3889.5|3718|3716.5|6357005
1414101600000|2014-10-23 22:00:00|3845|3841.5|3888|3885.5|3910|3909.5|3824.5|3819.5|6455938
1414364400000|2014-10-26 23:00:00|3990|3990|3776.5|3773.5|3999|3996.5|3715|3714|10387280
1414450800000|2014-10-27 23:00:00|3829|3826|3854|3853|3878.5|3877.5|3784|3782.5|5005443
1414537200000|2014-10-28 23:00:00|3882|3878|3721.5|3721|3892.5|3889|3696|3695.5|5619894
1414623600000|2014-10-29 23:00:00|3770.5|3770|3715|3713.5|3789|3787.5|3592.5|3592|8390923
1414710000000|2014-10-30 23:00:00|3805|3805|3849.5|3847.5|3876|3875|3736.5|3734.5|6508572
1414969200000|2014-11-02 23:00:00|3846|3845|3847.5|3845|3895|3894|3825|3824.5|4573952
1415055600000|2014-11-03 23:00:00|3848|3847.5|3763|3760.5|3900|3899|3725.5|3725|5514278
1415142000000|2014-11-04 23:00:00|3799|3797|3813|3812|3834.5|3833|3717.5|3717|5801356
1415228400000|2014-11-05 23:00:00|3725|3810|3692.5|3689|3834|3829|3611|3611|11434122
1415314800000|2014-11-06 23:00:00|3702|3701|3613.5|3610.5|3703|3701|3559|3558.5|8937941
1415574000000|2014-11-09 23:00:00|3612|3609|3610|3608|3634.5|3633.5|3567.5|3566.5|5293147
1415660400000|2014-11-10 23:00:00|3615|3607|3627.5|3627|3684|3683.5|3602.5|3602|5163561
1415746800000|2014-11-11 23:00:00|3619|3616.5|3511.5|3509.5|3632|3630.5|3499.5|3499|6252001
1415833200000|2014-11-12 23:00:00|3548|3543.5|3560|3559|3599.5|3599|3485.5|3485|6442637
1415919600000|2014-11-13 23:00:00|3578|3573|3595.5|3594.5|3606|3605|3540.5|3540|3837631
1416178800000|2014-11-16 23:00:00|3604|3580|3648.5|3645.5|3675|3673.5|3535|3534|4945342
1416265200000|2014-11-17 23:00:00|3664|3659.5|3701|3698|3727.5|3726|3643.5|3641.5|5133557
1416351600000|2014-11-18 23:00:00|3714.5|3706|3699|3697.5|3757.5|3757|3681|3680|3752900
1416438000000|2014-11-19 23:00:00|3699.5|3699|3641.5|3639.5|3700|3699|3584.5|3583|6082787
1416524400000|2014-11-20 23:00:00|3658.5|3655|3812|3810|3816|3815.5|3647|3644.5|9709095
1416783600000|2014-11-23 23:00:00|3833|3832.5|3887|3886|3955|3954.5|3833|3830|7871694
1416870000000|2014-11-24 23:00:00|3896|3895|3942|3938|4023.5|4023|3896|3895|7648374
1416956400000|2014-11-25 23:00:00|3967.5|3963|3934|3933|3990|3987|3898|3896.5|4363312
1417042800000|2014-11-26 23:00:00|3944|3940|3970|3965|3986.5|3985|3931|3928.5|3145238
1417129200000|2014-11-27 23:00:00|3971|3970.5|3988.5|3986.5|3991|3990|3938.5|3937.5|3127962
1417388400000|2014-11-30 23:00:00|3945.5|3983|3905.5|3902|3966.5|3983|3864|3863|5820838
1417474800000|2014-12-01 23:00:00|3940|3940|3901.5|3900|3970|3966.5|3876|3875|5896189
1417561200000|2014-12-02 23:00:00|3898|3901|3918.5|3916|3948.5|3947|3898|3892|3922497
1417647600000|2014-12-03 23:00:00|3915|3910.5|3799|3796.5|3945.5|3943.5|3771|3768|8113082
1417734000000|2014-12-04 23:00:00|3861|3858.5|3927.5|3926.5|3938|3936.5|3840|3837|6654569
1417993200000|2014-12-07 23:00:00|3900|3898.5|3866|3864.5|3915.5|3914|3864.5|3864|3590013
1418079600000|2014-12-08 23:00:00|3825.5|3825|3726|3724|3830|3827|3692.5|3692.5|7908152
1418166000000|2014-12-09 23:00:00|3743|3740|3685|3683|3748|3747|3653|3652|5630199
1418252400000|2014-12-10 23:00:00|3651|3682|3654|3652.5|3698.5|3698|3618.5|3617.5|5599648
1418338800000|2014-12-11 23:00:00|3626.5|3624|3534.5|3530.5|3648.5|3646|3533|3530.5|6655354
1418598000000|2014-12-14 23:00:00|3530|3535|3432|3430.5|3597|3596.5|3417.5|3416.5|7826976
1418684400000|2014-12-15 23:00:00|3453|3452|3420|3419|3466|3464|3185|3183.5|19496307
1418770800000|2014-12-16 23:00:00|3355|3420|3397|3392.5|3418.5|3420|3305|3304.5|9330613
1418857200000|2014-12-17 23:00:00|3455|3455|3532.5|3526.5|3556.5|3556|3453.5|3452|7799915
1418943600000|2014-12-18 23:00:00|3571.5|3563|3435|3433.5|3575|3573|3416.5|3415|8371510
1419202800000|2014-12-21 23:00:00|3468|3436|3481.5|3472.5|3508|3507|3453.5|3436|3691759
1419289200000|2014-12-22 23:00:00|3499|3499|3551.5|3551.5|3559|3558|3475.5|3473|3107376
1419375600000|2014-12-23 23:00:00|3561|3550|3535|3532.5|3565|3555.5|3532|3531|547105
1419807600000|2014-12-28 23:00:00|3576.5|3572|3527.5|3523.5|3577|3572|3434|3433|4101661
1419894000000|2014-12-29 23:00:00|3504|3502.5|3487.5|3485|3538.5|3537|3482.5|3481.5|2411504
1419980400000|2014-12-30 23:00:00|3509|3496.5|3501|3492.5|3522.5|3520.5|3492.5|3485|566087
1420153200000|2015-01-01 23:00:00|3509|3492.5|3540|3538|3604|3603|3480|3478|3445270
1420412400000|2015-01-04 23:00:00|3521.5|3517|3360|3358|3575|3574|3360|3358|7249867
1420498800000|2015-01-05 23:00:00|3391|3385|3323|3319.5|3405.5|3405|3316.5|3316|6103522
1420585200000|2015-01-06 23:00:00|3342|3342|3268.5|3267|3366|3365.5|3261.5|3261|6581309
1420671600000|2015-01-07 23:00:00|3339|3337.5|3391.5|3384.5|3413.5|3412.5|3286|3285.5|8409381
1420758000000|2015-01-08 23:00:00|3377.5|3375|3320|3318|3435|3433.5|3301.5|3300.5|10344500
1421017200000|2015-01-11 23:00:00|3362.5|3362|3349.5|3346.5|3394.5|3394|3287.5|3286|6849627
1421103600000|2015-01-12 23:00:00|3330|3324.5|3386.5|3383.5|3429.5|3429|3312|3311|6638109
1421190000000|2015-01-13 23:00:00|3339|3386.5|3345.5|3342|3437.5|3436|3314|3312|8650931
1421276400000|2015-01-14 23:00:00|3379.5|3378.5|3398.5|3390|3440.5|3440|3247.5|3245|10091356
1421362800000|2015-01-15 23:00:00|3384.5|3384|3415|3410|3427|3426.5|3342|3341.5|7471327
1421622000000|2015-01-18 23:00:00|3432.5|3425|3494|3492.5|3549|3548|3411|3410|6632913
1421708400000|2015-01-19 23:00:00|3500.5|3486|3634|3633|3659.5|3659|3500.5|3486|11413399
1421794800000|2015-01-20 23:00:00|3650|3646.5|3665|3664.5|3692|3691|3572.5|3572|9907699
1421881200000|2015-01-21 23:00:00|3685|3685|3830|3827|3849.5|3848|3673|3671|12116489
1421967600000|2015-01-22 23:00:00|3825|3801|3784|3780|3909|3907|3746|3745.5|12897214
1422226800000|2015-01-25 23:00:00|3764.5|3752.5|3813|3810|3829|3828.5|3730|3729|7101266
1422313200000|2015-01-26 23:00:00|3805|3804.5|3720|3717|3807.5|3806|3657.5|3656.5|9529399
1422399600000|2015-01-27 23:00:00|3725|3725|3602|3599|3766.5|3765|3590|3590|10894661
1422486000000|2015-01-28 23:00:00|3595|3594.5|3626|3623.5|3662|3661|3570|3568.5|7319279
1422572400000|2015-01-29 23:00:00|3659|3652.5|3575.5|3573|3671|3669.5|3552.5|3552|5209686
1422831600000|2015-02-01 23:00:00|3574|3585|3597|3593|3599|3597|3517.5|3516|6627216
1422918000000|2015-02-02 23:00:00|3639|3635|3767|3765|3768|3767|3635|3625|7928813
1423004400000|2015-02-03 23:00:00|3766.5|3766|3704.5|3702|3780.5|3779.5|3687.5|3685.5|7521284
1423090800000|2015-02-04 23:00:00|3660|3700|3682.5|3682|3693.5|3700|3608|3607|5733620
1423177200000|2015-02-05 23:00:00|3689.5|3688|3727.5|3725.5|3761|3760|3671|3670|5815991
1423436400000|2015-02-08 23:00:00|3675|3722.5|3642.5|3640.5|3684.5|3722.5|3599.5|3598.5|6098629
1423522800000|2015-02-09 23:00:00|3643|3642|3656|3655|3716|3715.5|3605|3604|5730208
1423609200000|2015-02-10 23:00:00|3664|3661.5|3633|3629|3684.5|3682|3614.5|3614|4309339
1423695600000|2015-02-11 23:00:00|3595|3632|3694|3692|3728.5|3728|3530|3526|8363258
1423782000000|2015-02-12 23:00:00|3729|3720|3853|3850.5|3876.5|3876|3719.5|3719|10794411
1424041200000|2015-02-15 23:00:00|3839|3836|3864|3862.5|3898.5|3898|3839|3836|4837490
1424127600000|2015-02-16 23:00:00|3814|3863|3853.5|3850|3887.5|3886.5|3761|3760.5|5623838
1424214000000|2015-02-17 23:00:00|3885|3881.5|4018|4015.5|4019.5|4019|3879.5|3873|8312664
1424300400000|2015-02-18 23:00:00|3994.5|4015|4025|4021.5|4040|4039.5|3932.5|3931|6245608
1424386800000|2015-02-19 23:00:00|4000|4018.5|4049|4046.5|4091|4090.5|3982.5|3981|7604804
1424646000000|2015-02-22 23:00:00|4105.5|4103|4043|4041.5|4147|4144|4008.5|4007.5|5537085
1424732400000|2015-02-23 23:00:00|4058|4054.5|4086.5|4085.5|4113|4112|4016|4015|5299578
1424818800000|2015-02-24 23:00:00|4054.5|4082|4026|4025|4058|4082|3999.5|3998.5|5320700
1424905200000|2015-02-25 23:00:00|4015|4015|4094.5|4091|4121|4120|4006|4002.5|5509932
1424991600000|2015-02-26 23:00:00|4095|4092|4119|4114|4129.5|4129|4070.5|4070|3964797
1425250800000|2015-03-01 23:00:00|4138.5|4135|4150.5|4150|4189|4188.5|4116|4115|4391141
1425337200000|2015-03-02 23:00:00|4160|4160|4066|4059|4170|4168|4043|4042.5|5647755
1425423600000|2015-03-03 23:00:00|4070|4070|4093.5|4088|4099|4098.5|4020.5|4019.5|5390353
1425510000000|2015-03-04 23:00:00|4118|4115|4132|4130|4149|4147|4076.5|4075.5|4881014
1425596400000|2015-03-05 23:00:00|4133.5|4130|4177|4176.5|4210|4209.5|4113.5|4112|5424759
1425855600000|2015-03-08 23:00:00|4144.5|4143|4160|4155|4187|4186|4123|4122|2862072
1425942000000|2015-03-09 23:00:00|4151.5|4150|4099|4096|4172|4169.5|4070.5|4070|3697753
1426028400000|2015-03-10 23:00:00|4129|4107|4232|4230|4232|4230|4112.5|4100.5|4137476
1426114800000|2015-03-11 23:00:00|4194|4229|4215.5|4211.5|4237|4236.5|4179|4178.5|2957497
1426201200000|2015-03-12 23:00:00|4232|4231|4232.5|4227|4240|4239.5|4197|4196|2221015
1426460400000|2015-03-15 23:00:00|4233.5|4230.5|4292.5|4289|4299|4298.5|4232|4230|3579235
1426546800000|2015-03-16 23:00:00|4295|4295|4240|4238|4310.5|4309.5|4180.5|4179.5|5249707
1426633200000|2015-03-17 23:00:00|4242.5|4241|4193.5|4189.5|4258|4256.5|4178|4176.5|5496377
1426719600000|2015-03-18 23:00:00|4205|4203|4264|4262.5|4290|4289.5|4198|4197|4600346
1426806000000|2015-03-19 23:00:00|4257|4260.5|4361.5|4361|4369|4368.5|4239.5|4237|6065378
1427065200000|2015-03-22 23:00:00|4330|4464.5|4364.5|4362|4373|4464.5|4309|4308|5256531
1427151600000|2015-03-23 23:00:00|4387|4375|4498|4495.5|4518.5|4518|4360|4358|6981908
1427238000000|2015-03-24 23:00:00|4469|4494.5|4488.5|4487|4524.5|4523.5|4455|4453.5|5570969
1427324400000|2015-03-25 23:00:00|4431|4485|4425|4422.5|4464|4485|4375.5|4375|5824386
1427410800000|2015-03-26 23:00:00|4432|4431|4467|4466.5|4497|4496|4426.5|4426|4659381
1427666400000|2015-03-29 22:00:00|4500|4500|4572.5|4568|4587|4586.5|4492|4485|5056445
1427752800000|2015-03-30 22:00:00|4560|4560|4511|4509|4580|4578|4463|4461.5|5350416
1427839200000|2015-03-31 22:00:00|4483.5|4480.5|4567.5|4560|4615|4614.5|4482|4480|5023727
1427925600000|2015-04-01 22:00:00|4550|4544|4586|4582|4610|4609.5|4540|4535|3114151
1428357600000|2015-04-06 22:00:00|4605|4600.5|4646|4643.5|4673.5|4673|4587.5|4587|4407377
1428444000000|2015-04-07 22:00:00|4650|4647|4638|4634.5|4682|4681.5|4624|4623.5|3428593
1428530400000|2015-04-08 22:00:00|4667|4662.5|4657|4657|4674|4670|4614.5|4614|4189709
1428616800000|2015-04-09 22:00:00|4652|4651.5|4615|4613.5|4676|4675.5|4576|4575|4234995
1428876000000|2015-04-12 22:00:00|4625.5|4621|4670.5|4667.5|4679|4678|4613.5|4612|3377359
1428962400000|2015-04-13 22:00:00|4671.5|4670|4565.5|4565|4695|4694|4540.5|4539.5|5323145
1429048800000|2015-04-14 22:00:00|4587|4585.5|4613|4610.5|4633.5|4632.5|4577|4575|3349007
1429135200000|2015-04-15 22:00:00|4600|4600|4557|4551.5|4616|4615|4502|4501|5500204
1429221600000|2015-04-16 22:00:00|4550|4550|4475.5|4473.5|4600|4599.5|4433|4431|6905320
1429480800000|2015-04-19 22:00:00|4500|4500|4589.5|4587|4599.5|4599|4490|4487.5|4073440
1429567200000|2015-04-20 22:00:00|4610|4607|4530|4529|4639|4638|4497|4496|5978842
1429653600000|2015-04-21 22:00:00|4529.5|4528|4577.5|4573.5|4582|4580.5|4462|4460.5|5520023
1429740000000|2015-04-22 22:00:00|4575.5|4575.5|4503.5|4501.5|4584|4580|4462|4461|5737128
1429826400000|2015-04-23 22:00:00|4520|4517.5|4579.5|4574|4624|4623|4518.5|4510.5|4977053
1430085600000|2015-04-26 22:00:00|4613.5|4607|4683|4680|4690|4689.5|4522.5|4522|4346030
1430172000000|2015-04-27 22:00:00|4657|4655|4610|4609.5|4658|4656.5|4567|4566|4362014
1430258400000|2015-04-28 22:00:00|4620|4619.5|4523.5|4520|4650|4649.5|4502.5|4501|4182287
1430344800000|2015-04-29 22:00:00|4520|4520|4482.5|4478|4529.5|4528|4432|4431|7335982
1430690400000|2015-05-03 22:00:00|4504.5|4500|4542|4540|4596|4595|4451|4450|4224795
1430776800000|2015-05-04 22:00:00|4578.5|4551.5|4471.5|4469|4627|4626|4463|4462|6301042
1430863200000|2015-05-05 22:00:00|4400|4400|4370.5|4368|4416|4413.5|4248.5|4238.5|9137643
1430949600000|2015-05-06 22:00:00|4287.5|4370|4337|4333.5|4349|4370|4230.5|4230|7488315
1431036000000|2015-05-07 22:00:00|4348.5|4388.5|4408.5|4406.5|4417|4416.5|4303|4302.5|3284064
1431295200000|2015-05-10 22:00:00|4421.5|4413|4409|4404.5|4440|4439|4365.5|4365|2224132
1431381600000|2015-05-11 22:00:00|4378.5|4376.5|4370.5|4366.5|4395.5|4393.5|4337.5|4336.5|2998238
1431468000000|2015-05-12 22:00:00|4397|4391.5|4410|4408|4478|4477|4390|4388|3038613
1431554400000|2015-05-13 22:00:00|4410.5|4408.5|4510.5|4508|4522|4521|4355.5|4352.5|2883837
1431640800000|2015-05-14 22:00:00|4539.5|4535|4464|4463|4564|4563|4439.5|4438.5|3113041
1431900000000|2015-05-17 22:00:00|4470|4467|4395.5|4392.5|4480|4473.5|4324.5|4323|3369763
1431986400000|2015-05-18 22:00:00|4395|4432.5|4479.5|4475|4499|4495.5|4395|4420|2691543
1432072800000|2015-05-19 22:00:00|4460|4458.5|4510|4507.5|4514|4512.5|4426|4425|2209718
1432159200000|2015-05-20 22:00:00|4495.5|4495.5|4498.5|4493|4503|4501|4451|4450.5|1380769
1432245600000|2015-05-21 22:00:00|4465|4498.5|4474.5|4473|4504|4503|4441.5|4441|2574896
1432504800000|2015-05-24 22:00:00|4453|4451|4450|4446|4463.5|4460.5|4419|4418|616964
1432591200000|2015-05-25 22:00:00|4356.5|4444.5|4328|4327|4378|4444.5|4268.5|4266.5|4456620
1432677600000|2015-05-26 22:00:00|4349|4346.5|4435|4433|4444|4443|4301.5|4301|3187769
1432764000000|2015-05-27 22:00:00|4410.5|4402|4344|4340.5|4414|4412|4296.5|4295|2714957
1432850400000|2015-05-28 22:00:00|4359.5|4357|4236|4234|4369|4367|4236|4234|3370228
1433109600000|2015-05-31 22:00:00|4262.5|4261|4214.5|4212|4293|4292|4210|4208|3152459
1433196000000|2015-06-01 22:00:00|4216|4250|4272|4271.5|4333.5|4332.5|4168|4167.5|5076639
1433282400000|2015-06-02 22:00:00|4294|4288|4340.5|4335|4385|4384|4274.5|4274|3962637
1433368800000|2015-06-03 22:00:00|4300|4339|4303|4300|4357|4354.5|4241|4240|4223096
1433455200000|2015-06-04 22:00:00|4267.5|4302|4227|4223|4292|4302|4186.5|4185|3869447
1433714400000|2015-06-07 22:00:00|4220|4218|4199.5|4197|4274.5|4273.5|4195|4190|3085247
1433800800000|2015-06-08 22:00:00|4195|4191|4220|4217.5|4238|4237|4131|4130|3440850
1433887200000|2015-06-09 22:00:00|4196|4220|4313.5|4308.5|4336.5|4335.5|4180.5|4180|3053431
1433973600000|2015-06-10 22:00:00|4287.5|4310|4350|4347|4404.5|4403|4280.5|4277.5|4043109
1434060000000|2015-06-11 22:00:00|4347|4343|4289.5|4288|4374.5|4373|4224|4223.5|3741369
1434319200000|2015-06-14 22:00:00|4229.5|4228|4185.5|4183|4262|4260|4149.5|4148.5|3314614
1434405600000|2015-06-15 22:00:00|4157|4157|4200|4198.5|4220.5|4219.5|4103|4102|4225549
1434492000000|2015-06-16 22:00:00|4200|4200|4157.5|4152.5|4242.5|4241|4145|4143|2728077
1434578400000|2015-06-17 22:00:00|4156|4155|4203.5|4201.5|4225.5|4225|4092.5|4091|4757253
1434664800000|2015-06-18 22:00:00|4222|4211|4251.5|4248.5|4286|4285.5|4205|4203|5380863
1434924000000|2015-06-21 22:00:00|4308.5|4300.5|4395|4392|4403|4402.5|4274|4273|12043804
1435010400000|2015-06-22 22:00:00|4410|4407|4432|4429.5|4465.5|4465|4399|4395|9134901
1435096800000|2015-06-23 22:00:00|4449.5|4445|4409|4406.5|4458|4457|4356|4353.5|7711620
1435183200000|2015-06-24 22:00:00|4370|4363.5|4418.5|4417.5|4466.5|4466|4358.5|4356.5|9299503
1435269600000|2015-06-25 22:00:00|4391.5|4386.5|4465.5|4462.5|4486.5|4486|4346|4345|4585641
1435528800000|2015-06-28 22:00:00|4210|4169.5|4202|4199|4296|4293.5|4166|4149|3681390
1435615200000|2015-06-29 22:00:00|4195|4185|4209|4205|4295.5|4295|4134|4133.5|8482329
1435701600000|2015-06-30 22:00:00|4253|4250|4299.5|4298|4379|4378|4220.5|4220|8211578
1435788000000|2015-07-01 22:00:00|4316.5|4312|4232|4229|4336.5|4335|4227|4226|3953129
1435874400000|2015-07-02 22:00:00|4226|4232|4196|4190.5|4247.5|4246|4170.5|4170|3769454
1436133600000|2015-07-05 22:00:00|4100|4180|4029.5|4028|4124|4180|3996.5|3996|7378411
1436220000000|2015-07-06 22:00:00|4063|4053|3916.5|3913.5|4063.5|4056.5|3914.5|3913.5|6787852
1436306400000|2015-07-07 22:00:00|3930|3929|3955|3953.5|4002|4001|3903|3902|6395650
1436392800000|2015-07-08 22:00:00|3976.5|3974|4106|4102|4127|4126|3975|3966|5224096
1436479200000|2015-07-09 22:00:00|4250|4250|4263|4261|4295.5|4295|4211|4209|5809796
1436738400000|2015-07-12 22:00:00|4334.5|4333.5|4364.5|4361.5|4397.5|4397|4313.5|4311|5741363
1436824800000|2015-07-13 22:00:00|4360|4360|4381|4378|4382.5|4381|4308.5|4308|3073843
1436911200000|2015-07-14 22:00:00|4370|4370|4422|4416.5|4433|4432|4370|4370|3461728
1436997600000|2015-07-15 22:00:00|4444.5|4444.5|4504.5|4503|4514.5|4513.5|4444.5|4444.5|5524443
1437084000000|2015-07-16 22:00:00|4509|4506.5|4480|4478|4510|4509|4470|4470|4010827
1437343200000|2015-07-19 22:00:00|4502.5|4500|4539.5|4537|4577|4576.5|4489.5|4489|4093291
1437429600000|2015-07-20 22:00:00|4543.5|4540|4508|4504.5|4560|4558|4486|4486|2703706
1437516000000|2015-07-21 22:00:00|4490|4490|4536.5|4532|4564|4563|4482.5|4482|2960761
1437602400000|2015-07-22 22:00:00|4580|4577|4565.5|4563.5|4584|4583.5|4528|4526.5|2854616
1437688800000|2015-07-23 22:00:00|4553.5|4553.5|4528|4526.5|4583.5|4583|4514.5|4514|3861728
1437948000000|2015-07-26 22:00:00|4500|4520|4387.5|4387|4510|4520|4375|4374.5|6302276
1438034400000|2015-07-27 22:00:00|4409|4408|4448|4441|4485|4484|4394.5|4393|3391567
1438120800000|2015-07-28 22:00:00|4473|4470.5|4416.5|4414.5|4485|4484|4389|4388|3253808
1438207200000|2015-07-29 22:00:00|4438|4435.5|4462|4461.5|4472|4471|4397|4396|4560814
1438293600000|2015-07-30 22:00:00|4480.5|4480|4485|4482|4494.5|4494|4414|4413|5231177
1438552800000|2015-08-02 22:00:00|4479|4476|4499|4493|4503|4502|4459|4457.5|3603373
1438639200000|2015-08-03 22:00:00|4481.5|4496|4448|4448|4499|4496|4397.5|4397|4839686
1438725600000|2015-08-04 22:00:00|4701|4700|4843|4842|4877.5|4876.5|4690.5|4690|17477135
1438812000000|2015-08-05 22:00:00|4798|4791|4815.5|4810.5|4849.5|4849|4781|4780|4497836
1438898400000|2015-08-06 22:00:00|4809.5|4809.5|4791|4789.5|4837|4836|4784|4783|3528461
1439157600000|2015-08-09 22:00:00|4810|4807.5|4832|4831|4839.5|4838.5|4756.5|4756|3589644
1439244000000|2015-08-10 22:00:00|4827.5|4826|4786.5|4783.5|4837|4836.5|4768|4767.5|3261983
1439330400000|2015-08-11 22:00:00|4742.5|4770|4628|4628|4752|4770|4594.5|4594|6184733
1439416800000|2015-08-12 22:00:00|4700|4700|4692.5|4691|4753|4752.5|4684.5|4683.5|4004827
1439503200000|2015-08-13 22:00:00|4707.5|4706.5|4677.5|4675.5|4753|4752.5|4632|4630.5|3478010
1439762400000|2015-08-16 22:00:00|4700|4699.5|4734|4727.5|4754|4753.5|4675.5|4673.5|3612309
1439848800000|2015-08-17 22:00:00|4718.5|4715|4726.5|4722|4773|4772|4698.5|4698|2723132
1439935200000|2015-08-18 22:00:00|4690|4722|4686|4684|4775|4774.5|4657.5|4657|3910502
1440021600000|2015-08-19 22:00:00|4669.5|4665|4551|4549|4692|4690.5|4528.5|4527|5666727
1440108000000|2015-08-20 22:00:00|4450|4550|4365|4363|4523.5|4550|4364|4363|6814110
1440367200000|2015-08-23 22:00:00|4200|4876|4049|4045|4270.5|4876|3919.5|3918|13910025
1440453600000|2015-08-24 22:00:00|4130|4120.5|4306.5|4304.5|4337|4336|4106.5|4103.5|8457145
1440540000000|2015-08-25 22:00:00|4260|4255|4248|4242.5|4313.5|4312.5|4172|4171.5|5958016
1440626400000|2015-08-26 22:00:00|4359|4359|4391.5|4386|4418|4416.5|4333|4332|4872256
1440712800000|2015-08-27 22:00:00|4388|4388|4353.5|4351|4398|4392|4317.5|4316.5|3579247
1440972000000|2015-08-30 22:00:00|4320.5|4319.5|4345|4341|4357.5|4355|4288|4286.5|2428822
1441058400000|2015-08-31 22:00:00|4272|4270|4185|4183.5|4287.5|4286|4141|4140|5457698
1441144800000|2015-09-01 22:00:00|4215|4214|4221|4218.5|4295.5|4295|4164.5|4164|3849143
1441231200000|2015-09-02 22:00:00|4270.5|4259|4333.5|4330.5|4374|4372.5|4238.5|4237.5|5577173
1441317600000|2015-09-03 22:00:00|4290.5|4286|4167|4165|4310.5|4308|4143.5|4143|5586125
1441576800000|2015-09-06 22:00:00|4195|4194|4181.5|4180.5|4225|4224|4159|4158|2423196
1441663200000|2015-09-07 22:00:00|4215|4212.5|4271|4269|4324.5|4324|4210|4207|5088494
1441749600000|2015-09-08 22:00:00|4389|4389|4326|4325|4408|4407|4321.5|4321.5|3926491
1441836000000|2015-09-09 22:00:00|4291|4282|4272|4271|4343|4342|4238|4237|3600177
1441922400000|2015-09-10 22:00:00|4297|4291.5|4246.5|4245.5|4300|4295|4209|4208|2716387
1442181600000|2015-09-13 22:00:00|4240|4239.5|4186|4185|4269.5|4267|4148|4147.5|3304887
1442268000000|2015-09-14 22:00:00|4173|4167|4219|4218|4241|4240|4123|4122.5|3148772
1442354400000|2015-09-15 22:00:00|4240|4239.5|4223.5|4221|4265|4264.5|4200.5|4200|2984907
1442440800000|2015-09-16 22:00:00|4238|4237|4230.5|4229.5|4249|4248|4204|4203|3192340
1442527200000|2015-09-17 22:00:00|4186.5|4181|4048|4045.5|4190.5|4190|4011.5|4011|8545104
1442786400000|2015-09-20 22:00:00|4032|4048|4109.5|4107|4124.5|4124|4028|4023.5|3852019
1442872800000|2015-09-21 22:00:00|4100|4108.5|3927|3925|4107.5|4108.5|3907|3906|6633671
1442959200000|2015-09-22 22:00:00|3930|3927.5|3865|3863.5|3971.5|3971|3864|3862.5|8064392
1443045600000|2015-09-23 22:00:00|3874|3870|3852|3850.5|3961|3960.5|3817|3816|7017318
1443132000000|2015-09-24 22:00:00|3933.5|3929.5|3983.5|3982|4009|4008|3927.5|3925|4692401
1443391200000|2015-09-27 22:00:00|3962|3955|3806|3804|3971.5|3970.5|3790|3789|6083276
1443477600000|2015-09-28 22:00:00|3750.5|3749.5|3876|3872.5|3899.5|3899|3731.5|3725|7539454
1443564000000|2015-09-29 22:00:00|3965.5|3965|3990.5|3989|4021.5|4020.5|3941|3940.5|5650676
1443650400000|2015-09-30 22:00:00|4048.5|4034.5|3955.5|3954|4048.5|4046.5|3931.5|3930.5|4612540
1443736800000|2015-10-01 22:00:00|4000|4000|3962|3959.5|4074.5|4074|3913|3912|5333958
1443996000000|2015-10-04 22:00:00|4048.5|4200|4105.5|4104.5|4125|4200|4022.5|4021.5|4681328
1444082400000|2015-10-05 22:00:00|4112.5|4112.5|4143.5|4141.5|4157|4156.5|4065|4064.5|4293924
1444168800000|2015-10-06 22:00:00|4184|4175.5|4180.5|4178.5|4260|4259.5|4137.5|4136.5|4774875
1444255200000|2015-10-07 22:00:00|4177|4169.5|4142|4137.5|4184|4183|4112|4111|4511839
1444341600000|2015-10-08 22:00:00|4184|4180.5|4187|4186|4238|4237.5|4159.5|4159|3680430
1444600800000|2015-10-11 22:00:00|4203|4200|4155.5|4155|4228|4227.5|4129.5|4129|2810057
1444687200000|2015-10-12 22:00:00|4138|4131|4091|4088.5|4138.5|4132|4037|4036.5|3284183
1444773600000|2015-10-13 22:00:00|4072.5|4070.5|4096|4095|4137.5|4136.5|4053|4052.5|3080864
1444860000000|2015-10-14 22:00:00|4119|4119|4135.5|4134.5|4147.5|4147|4111|4110.5|2903290
1444946400000|2015-10-15 22:00:00|4164|4164|4210|4210|4216|4215.5|4142|4141.5|4018470
1445205600000|2015-10-18 22:00:00|4212.5|4210|4188.5|4187.5|4250|4250|4152|4151|3020044
1445292000000|2015-10-19 22:00:00|4189|4185|4153.5|4151|4200|4199.5|4108|4107|2614446
1445378400000|2015-10-20 22:00:00|4154|4149|4136.5|4135|4175|4174.5|4079.5|4079|2766523
1445464800000|2015-10-21 22:00:00|4125|4114|4247.5|4247|4277|4276.5|4115.5|4112|4861166
1445551200000|2015-10-22 22:00:00|4273|4272.5|4327|4326|4373.5|4372|4263.5|4261|5424277
1445814000000|2015-10-25 23:00:00|4328.5|4321.5|4335|4333|4370.5|4369.5|4297.5|4297|2768777
1445900400000|2015-10-26 23:00:00|4320|4318.5|4315.5|4313.5|4361.5|4360.5|4303|4302.5|2635968
1445986800000|2015-10-27 23:00:00|4323|4310.5|4368|4367|4383|4382|4305|4304|2412310
1446073200000|2015-10-28 23:00:00|4391.5|4389|4190|4188.5|4394|4391.5|4163.5|4162.5|6346060
1446159600000|2015-10-29 23:00:00|4209|4205|4221|4217.5|4256|4255.5|4190.5|4190|3370082
1446418800000|2015-11-01 23:00:00|4199|4193.5|4281|4279.5|4307.5|4306|4193.5|4190|2776690
1446505200000|2015-11-02 23:00:00|4272|4270|4244|4243|4293.5|4292|4206.5|4206|2928865
1446591600000|2015-11-03 23:00:00|4262.5|4258.5|4255|4253.5|4307|4306.5|4241.5|4240.5|4175320
1446678000000|2015-11-04 23:00:00|4455|4450|4444|4442.5|4541.5|4540.5|4402|4401.5|9313206
1446764400000|2015-11-05 23:00:00|4428|4426|4555|4554.5|4590|4590|4428|4416|6097281
1447023600000|2015-11-08 23:00:00|4551.5|4550|4490.5|4490.5|4590|4589|4488.5|4488.5|2919732
1447110000000|2015-11-09 23:00:00|4527.5|4526|4480|4479.5|4540|4534|4421.5|4420|3387119
1447196400000|2015-11-10 23:00:00|4477|4470|4501|4493|4528.5|4527|4455|4453.5|2505217
1447282800000|2015-11-11 23:00:00|4488.5|4486.5|4404|4402|4500|4497|4398.5|4398|3325365
1447369200000|2015-11-12 23:00:00|4383.5|4380|4378|4375.5|4448|4447|4328|4327|2980949
1447628400000|2015-11-15 23:00:00|4320|4311|4328.5|4326.5|4388.5|4387|4310.5|4309.5|3032684
1447714800000|2015-11-16 23:00:00|4380|4370|4428|4426.5|4445.5|4444.5|4360|4359|3893285
1447801200000|2015-11-17 23:00:00|4413.5|4402|4439|4438|4454|4453.5|4401.5|4400.5|2882349
1447887600000|2015-11-18 23:00:00|4465|4463|4482.5|4478|4534.5|4534|4460|4455|3884148
1447974000000|2015-11-19 23:00:00|4500|4490|4392.5|4391|4510|4501|4374|4372.5|3800019
1448233200000|2015-11-22 23:00:00|4400|4393|4415.5|4414.5|4434.5|4434|4366.5|4365.5|2389905
1448319600000|2015-11-23 23:00:00|4367.5|4367.5|4340|4339.5|4408|4400|4292|4291.5|3539705
1448406000000|2015-11-24 23:00:00|4349|4347|4356|4355|4390|4389.5|4305.5|4305|3344315
1448492400000|2015-11-25 23:00:00|4350|4356|4456.5|4455.5|4498|4497.5|4343.5|4341|2885732
1448578800000|2015-11-26 23:00:00|4442.5|4441|4477|4477|4518|4517|4429|4427.5|2145024
1448838000000|2015-11-29 23:00:00|4486|4485|4524.5|4522|4561|4560|4474|4472.5|3099078
1448924400000|2015-11-30 23:00:00|4548|4541|4536.5|4536|4571|4570|4514|4513.5|3431916
1449010800000|2015-12-01 23:00:00|4553|4553|4508|4505|4574|4573|4486.5|4485|2542505
1449097200000|2015-12-02 23:00:00|4500|4493|4406.5|4404|4588|4587|4360.5|4356|7207045
1449183600000|2015-12-03 23:00:00|4394|4376|4368|4366|4418|4414|4311|4310|4582172
1449442800000|2015-12-06 23:00:00|4396.5|4390|4329.5|4327.5|4430|4429|4317.5|4316.5|3254771
1449529200000|2015-12-07 23:00:00|4344.5|4338.5|4208|4206.5|4344.5|4339|4177|4175|4386167
1449615600000|2015-12-08 23:00:00|4207|4206|4192.5|4191.5|4259.5|4258.5|4127.5|4127|3877439
1449702000000|2015-12-09 23:00:00|4167|4177|4172|4171|4230|4227.5|4126|4125|3591190
1449788400000|2015-12-10 23:00:00|4156.5|4170|4069.5|4068.5|4169|4170|4029|4027.5|4764920
1450047600000|2015-12-13 23:00:00|4075|4075|4013.5|4011|4152.5|4150|4009|4008.5|4182034
1450134000000|2015-12-14 23:00:00|4061|4056.5|4174|4172.5|4184|4183.5|4047.5|4044.5|4275654
1450220400000|2015-12-15 23:00:00|4196|4160|4215|4214|4231|4230|4117|4115.5|5759592
1450306800000|2015-12-16 23:00:00|4316.5|4312|4333.5|4332.5|4393|4392.5|4288.5|4286.5|6098652
1450393200000|2015-12-17 23:00:00|4273|4267.5|4299|4298|4349|4347.5|4264.5|4260|5826313
1450652400000|2015-12-20 23:00:00|4286|4284.5|4291.5|4290.5|4356.5|4355.5|4263.5|4260|3290923
1450738800000|2015-12-21 23:00:00|4299.5|4296.5|4259.5|4258|4317.5|4316|4233|4232|2472171
1450825200000|2015-12-22 23:00:00|4315|4301|4334.5|4333.5|4355|4353.5|4305|4301|2743103
1450911600000|2015-12-23 23:00:00|4341.5|4338|4324.5|4322|4354|4350.5|4312|4311.5|335674
1451257200000|2015-12-27 23:00:00|4346.5|4342.5|4270.5|4269.5|4349.5|4347|4263.5|4263|1200824
1451343600000|2015-12-28 23:00:00|4300|4297.5|4321|4320|4363|4361.5|4299.5|4297.5|1851817
1451430000000|2015-12-29 23:00:00|4332|4330|4288|4287.5|4334|4330|4266|4265|2389653
1451516400000|2015-12-30 23:00:00|4294|4286.5|4261.5|4260.5|4294|4291.5|4248|4248|348599
1451862000000|2016-01-03 23:00:00|4197|4187.5|4124|4122.5|4197|4188|4095|4094.5|5048015
1451948400000|2016-01-04 23:00:00|4169.5|4144.5|4166.5|4165.5|4206|4204|4091.5|4090|3826742
1452034800000|2016-01-05 23:00:00|4184.5|4181|4087|4086|4184.5|4181|4044|4043|4084390
1452121200000|2016-01-06 23:00:00|3979|3972|3998|3997.5|4020.5|4018|3929.5|3928.5|5099003
1452207600000|2016-01-07 23:00:00|3990.5|3984.5|3894.5|3893.5|4054|4053|3891.5|3891|5195294
1452466800000|2016-01-10 23:00:00|3880|3870.5|3904.5|3903|3963.5|3962|3863|3862|4341744
1452553200000|2016-01-11 23:00:00|3910|3900|3933|3932|3990.5|3990|3879|3878|3803555
1452639600000|2016-01-12 23:00:00|3979.5|3975.5|3951.5|3950|4047.5|4047|3924|3922.5|5133676
1452726000000|2016-01-13 23:00:00|3889|3888|3839|3837|3899|3899|3782|3781|8815721
1452812400000|2016-01-14 23:00:00|3805.5|3801|3586|3585|3815|3813|3565.5|3565|13039615
1453071600000|2016-01-17 23:00:00|3585|3581.5|3492.5|3491.5|3617.5|3616|3458.5|3458|7030037
1453158000000|2016-01-18 23:00:00|3546|3543|3577.5|3576.5|3644|3643|3535.5|3534|6627639
1453244400000|2016-01-19 23:00:00|3493|3482|3413|3411.5|3493|3486.5|3381.5|3380.5|7573756
1453330800000|2016-01-20 23:00:00|3408.5|3406.5|3428|3426|3520|3518.5|3368.5|3368|10476398
1453417200000|2016-01-21 23:00:00|3501|3500|3596|3595|3620|3619.5|3479.5|3478|8939199
1453676400000|2016-01-24 23:00:00|3616.5|3612|3491|3489.5|3624|3621|3466|3465|5561297
1453762800000|2016-01-25 23:00:00|3420|3418|3576|3575|3582|3581|3390.5|3389.5|6886325
1453849200000|2016-01-26 23:00:00|3575|3574|3532.5|3530.5|3591.5|3589|3496.5|3496|3769404
1453935600000|2016-01-27 23:00:00|3509.5|3506|3411|3410|3576.5|3576|3391|3390.5|7514197
1454022000000|2016-01-28 23:00:00|3472|3469.5|3499|3498|3517.5|3516.5|3428.5|3427|5399217
1454281200000|2016-01-31 23:00:00|3545|3536.5|3475.5|3474|3545.5|3541.5|3438|3436.5|3628337
1454367600000|2016-02-01 23:00:00|3456.5|3451|3253|3251.5|3474|3452.5|3217.5|3216.5|9528847
1454454000000|2016-02-02 23:00:00|3229|3212.5|3158|3156.5|3251|3249.5|3089|3088.5|8888887
1454540400000|2016-02-03 23:00:00|3208|3205.5|3201.5|3200|3238.5|3235|3067.5|3067|11266604
1454626800000|2016-02-04 23:00:00|3259|3255|3208|3207|3300|3299.5|3188|3186|9622734
1454886000000|2016-02-07 23:00:00|3242|3238|3011|3009.5|3255.5|3251|2986|2985|8493879
1454972400000|2016-02-08 23:00:00|3007.5|3002.5|2895.5|2894|3071.5|3069.5|2836|2835|12398965
1455058800000|2016-02-09 23:00:00|2944|2940|3157.5|3154|3186.5|3183.5|2927.5|2923.5|11391843
1455145200000|2016-02-10 23:00:00|3012.5|3003|2747|2743.5|3020|3009|2662|2661|19488251
1455231600000|2016-02-11 23:00:00|2806|2800|2832.5|2831.5|2842|2840.5|2706|2705.5|13646434
1455490800000|2016-02-14 23:00:00|2946.5|2931|2949|2948.5|3023|3020.5|2926.5|2922.5|8334387
1455577200000|2016-02-15 23:00:00|2992|2991|2947.5|2947|2993|2991|2856.5|2855|6810741
1455663600000|2016-02-16 23:00:00|2954.5|2951.5|3145|3144|3186|3185.5|2904.5|2901.5|10464698
1455750000000|2016-02-17 23:00:00|3183.5|3176|3093|3092|3183.5|3176.5|3065.5|3065|8116072
1455836400000|2016-02-18 23:00:00|3073|3071|3038|3036.5|3137.5|3136|2996|2995.5|7080625
1456095600000|2016-02-21 23:00:00|3071|3068|3154.5|3154|3163.5|3163|3061.5|3057.5|5360330
1456182000000|2016-02-22 23:00:00|3134|3127|3038|3036.5|3212.5|3212|3032|3031.5|7137324
1456268400000|2016-02-23 23:00:00|3028|3026|2988|2986.5|3057|3055.5|2964.5|2964|8168547
1456354800000|2016-02-24 23:00:00|3038|3035.5|3088|3086.5|3134|3132.5|3034.5|3033|6504232
1456441200000|2016-02-25 23:00:00|3137|3130|3208|3206|3217|3216|3134|3130|5864714
1456700400000|2016-02-28 23:00:00|3162|3160.5|3230|3229|3247.5|3247|3134.5|3128.5|5110245
1456786800000|2016-02-29 23:00:00|3239.5|3232|3303|3300.5|3313|3312.5|3207|3205|6655360
1456873200000|2016-03-01 23:00:00|3329|3325|3445.5|3443.5|3451.5|3451|3329|3325|8738830
1456959600000|2016-03-02 23:00:00|3450|3449|3447.5|3445.5|3498|3496.5|3432.5|3431.5|5933531
1457046000000|2016-03-03 23:00:00|3472|3466.5|3513.5|3511.5|3535|3534.5|3437.5|3436.5|7455863
1457305200000|2016-03-06 23:00:00|3496|3493.5|3450|3448.5|3509|3506|3389|3388|6521743
1457391600000|2016-03-07 23:00:00|3389.5|3378|3455.5|3454|3530|3528.5|3350.5|3350|6516503
1457478000000|2016-03-08 23:00:00|3465.5|3463.5|3514|3512|3556|3555|3444|3443.5|6297471
1457564400000|2016-03-09 23:00:00|3512|3506.5|3510.5|3506.5|3766|3765|3466|3465|14733668
1457650800000|2016-03-10 23:00:00|3580|3575|3678.5|3677.5|3686.5|3686|3560|3559|10971548
1457910000000|2016-03-13 23:00:00|3679.5|3674|3663.5|3662|3724|3722.5|3636|3635|6161553
1457996400000|2016-03-14 23:00:00|3625|3621|3587.5|3586.5|3665|3664|3559|3559|5575860
1458082800000|2016-03-15 23:00:00|3599|3594.5|3537|3535.5|3647.5|3645|3502|3501|6417995
1458169200000|2016-03-16 23:00:00|3583|3575.5|3467|3465.5|3585|3578|3383|3381|8421254
1458255600000|2016-03-17 23:00:00|3491.5|3488.5|3572|3570.5|3585|3584|3443|3442|8032479
1458514800000|2016-03-20 23:00:00|3559|3551|3539.5|3538.5|3616|3615|3525|3523|4509947
1458601200000|2016-03-21 23:00:00|3494.5|3490|3512.5|3511|3512.5|3511|3439|3438.5|5166437
1458687600000|2016-03-22 23:00:00|3528|3525|3426|3425|3548.5|3547|3386.5|3386|6138890
1458774000000|2016-03-23 23:00:00|3383|3378|3289|3288|3403.5|3401.5|3277|3276|6833678
1459202400000|2016-03-28 22:00:00|3300|3294|3261.5|3261|3343.5|3342|3244.5|3243.5|4951836
1459288800000|2016-03-29 22:00:00|3313.5|3303|3283|3282.5|3365|3364|3276.5|3276|5121733
1459375200000|2016-03-30 22:00:00|3256|3253|3247.5|3246|3280|3279|3193.5|3192.5|5598496
1459461600000|2016-03-31 22:00:00|3227.5|3222|3238|3236.5|3319.5|3318.5|3207|3205.5|6484089
1459720800000|2016-04-03 22:00:00|3221.5|3218|3223.5|3221.5|3288.5|3288|3193.5|3193|4068964
1459807200000|2016-04-04 22:00:00|3182.5|3180|3117|3116|3197|3195|3095|3094|6702767
1459893600000|2016-04-05 22:00:00|3097|3094|3109.5|3108.5|3166|3165|3068.5|3066.5|6418116
1459980000000|2016-04-06 22:00:00|3115|3110.5|2999.5|2998|3137.5|3136.5|2983|2982.5|6692300
1460066400000|2016-04-07 22:00:00|3006.5|3005.5|3084|3082.5|3133|3132|3006.5|3005.5|6505872
1460325600000|2016-04-10 22:00:00|3094|3090|3125|3124.5|3169.5|3168|3059.5|3059|4494134
1460412000000|2016-04-11 22:00:00|3135.5|3130|3135.5|3134|3193|3192.5|3075.5|3075|5422632
1460498400000|2016-04-12 22:00:00|3208|3205.5|3374.5|3373|3377|3377|3200|3192|9179967
1460584800000|2016-04-13 22:00:00|3396|3395|3402.5|3401|3447|3446.5|3328|3327|5614110
1460671200000|2016-04-14 22:00:00|3395|3390|3383.5|3382.5|3395|3394|3341|3340|3424885
1460930400000|2016-04-17 22:00:00|3330|3325|3431.5|3431|3439|3438.5|3306.5|3300.5|3192066
1461016800000|2016-04-18 22:00:00|3439.5|3434.5|3424|3423.5|3480.5|3480|3412.5|3411.5|4250164
1461103200000|2016-04-19 22:00:00|3410|3400|3519.5|3518|3523.5|3522.5|3391.5|3390.5|5484637
1461189600000|2016-04-20 22:00:00|3528|3522.5|3567|3566.5|3601|3600.5|3524|3522.5|6878115
1461276000000|2016-04-21 22:00:00|3552.5|3541.5|3577|3576.5|3604|3603.5|3537.5|3536.5|3533322
1461535200000|2016-04-24 22:00:00|3565|3561|3489|3487.5|3588|3586.5|3471.5|3471|3752842
1461621600000|2016-04-25 22:00:00|3502|3497|3542|3541|3567|3566|3490|3486.5|3282182
1461708000000|2016-04-26 22:00:00|3547|3542|3522|3521.5|3584.5|3583.5|3495.5|3495|3981585
1461794400000|2016-04-27 22:00:00|3498.5|3492.5|3564.5|3563|3577.5|3576.5|3475|3473.5|3767457
1461880800000|2016-04-28 22:00:00|3530.5|3516|3425.5|3424.5|3565|3564.5|3417|3415.5|5775677
1462140000000|2016-05-01 22:00:00|3447.5|3443|3407|3406|3452|3447.5|3363|3362.5|3204586
1462226400000|2016-05-02 22:00:00|3421.5|3418.5|3278.5|3277|3436.5|3434|3270.5|3270|6309602
1462312800000|2016-05-03 22:00:00|3368|3366.5|3337.5|3336.5|3431.5|3430.5|3334|3333|7309853
1462399200000|2016-05-04 22:00:00|3363|3350.5|3248|3246.5|3372.5|3370|3246|3245|5490399
1462485600000|2016-05-05 22:00:00|3237.5|3232|3281.5|3280|3299.5|3299|3173.5|3171.5|5073270
1462744800000|2016-05-08 22:00:00|3313.5|3302|3288.5|3286.5|3358|3357|3252|3251|4431967
1462831200000|2016-05-09 22:00:00|3332|3328.5|3339|3338.5|3401.5|3400.5|3310.5|3305.5|4105270
1462917600000|2016-05-10 22:00:00|3350|3347|3293.5|3292|3364|3363|3270|3269.5|4263817
1463004000000|2016-05-11 22:00:00|3282.5|3278.5|3270|3268.5|3350|3349.5|3240.5|3240|3985941
1463090400000|2016-05-12 22:00:00|3262|3253|3343.5|3342|3368|3367.5|3226.5|3225|4985298
1463349600000|2016-05-15 22:00:00|3311|3310.5|3334.5|3333|3342.5|3342|3286|3285.5|2213131
1463436000000|2016-05-16 22:00:00|3350|3346|3352|3351|3448|3447|3326.5|3325|6006244
1463522400000|2016-05-17 22:00:00|3340.5|3339|3402|3400.5|3404|3404|3309.5|3309|3958165
1463608800000|2016-05-18 22:00:00|3412.5|3404.5|3458.5|3457|3506|3505|3388.5|3386.5|6465170
1463695200000|2016-05-19 22:00:00|3492.5|3481|3468|3466.5|3514.5|3513.5|3447|3446.5|4575320
1463954400000|2016-05-22 22:00:00|3467.5|3466.5|3487|3486.5|3517.5|3517|3414|3412|3956216
1464040800000|2016-05-23 22:00:00|3460.5|3457|3675.5|3674.5|3680|3679.5|3452.5|3450|7981095
1464127200000|2016-05-24 22:00:00|3528.5|3527|3661|3660.5|3662|3661|3486|3485|9268357
1464213600000|2016-05-25 22:00:00|3650|3647.5|3695|3694|3715|3714|3611.5|3611|6768980
1464300000000|2016-05-26 22:00:00|3685.5|3684.5|3696.5|3694.5|3728|3727.5|3653|3652|4172944
1464559200000|2016-05-29 22:00:00|3698|3696.5|3733|3732|3736.5|3735.5|3685|3678.5|1691742
1464645600000|2016-05-30 22:00:00|3744.5|3740|3691.5|3689.5|3760|3757.5|3675.5|3675|5057404
1464732000000|2016-05-31 22:00:00|3680|3679.5|3618|3617|3707.5|3704.5|3594|3592.5|5645179
1464818400000|2016-06-01 22:00:00|3627.5|3621.5|3628|3626|3705|3704|3589|3589|4486681
1464904800000|2016-06-02 22:00:00|3610|3607|3559|3557.5|3667|3666|3521|3520.5|6114792
1465164000000|2016-06-05 22:00:00|3548|3545.5|3540|3539|3614|3612|3514.5|3513.5|3516127
1465250400000|2016-06-06 22:00:00|3581.5|3573|3577.5|3576|3631.5|3631.5|3554.5|3552|3994576
1465336800000|2016-06-07 22:00:00|3562.5|3555.5|3487|3485.5|3566|3564|3476|3475.5|4796123
1465423200000|2016-06-08 22:00:00|3485|3480|3425|3423.5|3485|3482.5|3418.5|3417.5|3707073
1465509600000|2016-06-09 22:00:00|3403.5|3400|3271|3270|3404.5|3403.5|3261.5|3261|5874514
1465768800000|2016-06-12 22:00:00|3224|3218|3170.5|3169.5|3250|3248|3149.5|3149|5503869
1465855200000|2016-06-13 22:00:00|3127|3122|3072|3070.5|3160.5|3159.5|3067|3066|6699534
1465941600000|2016-06-14 22:00:00|3128.5|3118|3141|3139.5|3197.5|3196.5|3102|3099.5|7469097
1466028000000|2016-06-15 22:00:00|3080|3075|3091.5|3090|3107|3106|3030.5|3030.5|5036590
1466114400000|2016-06-16 22:00:00|3135|3130|3259.5|3258|3303|3302.5|3134.5|3130|11472155
1466373600000|2016-06-19 22:00:00|3400|3397|3383.5|3382|3437.5|3436.5|3363.5|3360|7405084
1466460000000|2016-06-20 22:00:00|3387|3381|3427|3425|3439|3438.5|3371.5|3370|4185201
1466546400000|2016-06-21 22:00:00|3442|3437.5|3479.5|3479|3491|3490.5|3396.5|3394.5|4179472
1466632800000|2016-06-22 22:00:00|3474|3468.5|3625|3623|3633|3633|3450|3448.5|9257227
1466719200000|2016-06-23 22:00:00|2773|2750|2884|2883|3237|3218|2501|2492.5|34371443
1466978400000|2016-06-26 22:00:00|2940|2930|2626.5|2625|2942|2935.5|2573|2572|20466825
1467064800000|2016-06-27 22:00:00|2717.5|2716|2694.5|2693.5|2756|2755.5|2683|2681|14865744
1467151200000|2016-06-28 22:00:00|2769|2761.5|2783.5|2781|2813|2812.5|2742.5|2742|9757800
1467237600000|2016-06-29 22:00:00|2796|2792|2818|2815.5|2848|2847.5|2731|2730|8036964
1467324000000|2016-06-30 22:00:00|2860.5|2857|2833|2831.5|2883|2882|2791|2790|6399980
1467583200000|2016-07-03 22:00:00|2850|2847|2775.5|2774.5|2850|2847.5|2758|2757|5316596
1467669600000|2016-07-04 22:00:00|2745|2739.5|2680|2678.5|2777.5|2776|2659|2658|7936681
1467756000000|2016-07-05 22:00:00|2655|2651|2638.5|2636.5|2704|2703|2596|2595|8206159
1467842400000|2016-07-06 22:00:00|2663.5|2653.5|2663.5|2662|2735|2734.5|2649.5|2647|7101720
1467928800000|2016-07-07 22:00:00|2647.5|2645|2800.5|2799|2818.5|2818|2632|2630|8087048
1468188000000|2016-07-10 22:00:00|2829|2825.5|2849.5|2849|2868.5|2867.5|2776.5|2775|5324477
1468274400000|2016-07-11 22:00:00|2875|2867|2979|2977.5|2988.5|2988|2857.5|2855|7040877
1468360800000|2016-07-12 22:00:00|2986|2980|2938|2937|3015|3014.5|2910.5|2910|5008971
1468447200000|2016-07-13 22:00:00|2975.5|2961|3050|3049|3060|3059.5|2957.5|2953|5782128
1468533600000|2016-07-14 22:00:00|3021|3016.5|3027|3026|3095|3093.5|2997.5|2997|6318946
1468792800000|2016-07-17 22:00:00|3055|3050|3037.5|3036|3103.5|3103|2974|2973|3883875
1468879200000|2016-07-18 22:00:00|3020|3015|3013|3011.5|3055|3052.5|2928.5|2928|4682352
1468965600000|2016-07-19 22:00:00|3042.5|3038|3039.5|3038|3068|3067.5|3003.5|3001|4106676
1469052000000|2016-07-20 22:00:00|3030.5|3016.5|3049|3047.5|3085.5|3085|2993|2992|5599086
1469138400000|2016-07-21 22:00:00|3027|3022.5|3019|3018.5|3051.5|3049|3003.5|3002|4019791
1469397600000|2016-07-24 22:00:00|3020|3011|3003|3001.5|3052.5|3051|2988.5|2988|3389600
1469484000000|2016-07-25 22:00:00|3021|3006.5|2996|2994.5|3025|3020|2940.5|2940|3464656
1469570400000|2016-07-26 22:00:00|3004.5|3001|3039.5|3037.5|3067|3066.5|2997.5|2996.5|4813232
1469656800000|2016-07-27 22:00:00|3048|3046.5|2988|2987|3067.5|3066.5|2967.5|2966|4596361
1469743200000|2016-07-28 22:00:00|3000|2993|3049.5|3048|3083|3082.5|2987.5|2984.5|4293110
1470002400000|2016-07-31 22:00:00|3085|3080|2941|2939.5|3103.5|3103|2904.5|2903.5|8338922
1470088800000|2016-08-01 22:00:00|2930|2921.5|2841|2839|2930|2926|2803|2802|7745074
1470175200000|2016-08-02 22:00:00|2973|2972.5|2958|2956|2996|2995.5|2887|2885.5|10130981
1470261600000|2016-08-03 22:00:00|2979.5|2975|2988.5|2986.5|3050|3050|2973.5|2972.5|5495831
1470348000000|2016-08-04 22:00:00|3014.5|3009|3089.5|3088|3094|3093.5|3010|3009|4671280
1470607200000|2016-08-07 22:00:00|3099.5|3098|3139.5|3138.5|3185|3185|3099.5|3096|4467715
1470693600000|2016-08-08 22:00:00|3136.5|3129|3185|3184|3194|3193.5|3120.5|3120|4164306
1470780000000|2016-08-09 22:00:00|3168|3156|3188|3187|3219|3218.5|3161.5|3156|3907627
1470866400000|2016-08-10 22:00:00|3213|3206|3212|3211|3219.5|3219|3171|3170|3755574
1470952800000|2016-08-11 22:00:00|3213|3210|3210|3209|3238|3237|3198|3197|2726609
1471212000000|2016-08-14 22:00:00|3205|3200|3183|3182|3210.5|3209.5|3169|3168.5|2491983
1471298400000|2016-08-15 22:00:00|3164.5|3162|3143.5|3142.5|3187.5|3186|3121|3120|3304757
1471384800000|2016-08-16 22:00:00|3152|3150|3081.5|3080.5|3162.5|3160|3071|3070|4035972
1471471200000|2016-08-17 22:00:00|3105|3095|3069.5|3068|3112|3110|3042.5|3042|3256208
1471557600000|2016-08-18 22:00:00|3073.5|3070.5|3002.5|3001.5|3073.5|3070.5|2963|2962|4530267
1471816800000|2016-08-21 22:00:00|3006|3000.5|3014.5|3013.5|3064.5|3064|2991|2990|3495399
1471903200000|2016-08-22 22:00:00|3042.5|3038|3108.5|3107|3113|3112|3032.5|3031|4613526
1471989600000|2016-08-23 22:00:00|3084|3080|3185.5|3184|3211|3210|3064|3063.5|5679573
1472076000000|2016-08-24 22:00:00|3169.5|3160.5|3170|3168.5|3191.5|3190.5|3131.5|3130|3699052
1472162400000|2016-08-25 22:00:00|3162|3158.5|3199.5|3198|3216.5|3215|3144.5|3143|3296909
1472421600000|2016-08-28 22:00:00|3184|3173|3166|3165.5|3220|3219.5|3153|3152|2160256
1472508000000|2016-08-29 22:00:00|3184|3179.5|3227|3225.5|3244|3243|3177.5|3174|3810867
1472594400000|2016-08-30 22:00:00|3218|3215|3271.5|3270|3307|3306.5|3216.5|3215|5758350
1472680800000|2016-08-31 22:00:00|3280|3275|3257|3255|3371|3370|3233|3232|7399233
1472767200000|2016-09-01 22:00:00|3294|3286.5|3323.5|3321.5|3327|3327|3223|3222|5258479
1473026400000|2016-09-04 22:00:00|3314|3312|3285.5|3285|3340|3339.5|3269|3268.5|4158243
1473112800000|2016-09-05 22:00:00|3294.5|3293|3215.5|3213.5|3298|3297|3213|3212|4309923
1473199200000|2016-09-06 22:00:00|3231|3230|3238|3237.5|3256|3255|3167.5|3166.5|4586860
1473285600000|2016-09-07 22:00:00|3246.5|3242|3315|3314|3320|3319.5|3201|3200|6407202
1473372000000|2016-09-08 22:00:00|3305|3301|3337.5|3336|3400|3400|3279|3276.5|6731449
1473631200000|2016-09-11 22:00:00|3267.5|3264.5|3269|3268|3293|3290.5|3203.5|3202|5623625
1473717600000|2016-09-12 22:00:00|3301|3300|3212|3210.5|3318.5|3316.5|3211.5|3210.5|4456674
1473804000000|2016-09-13 22:00:00|3246|3241.5|3191|3190.5|3246|3241.5|3168.5|3168|5647215
1473890400000|2016-09-14 22:00:00|3177.5|3171.5|3202.5|3201|3245.5|3243.5|3162|3160.5|5344925
1473976800000|2016-09-15 22:00:00|3179.5|3176.5|3110.5|3110|3198|3196|3092.5|3091|7721746
1474236000000|2016-09-18 22:00:00|3147|3144.5|3126|3124.5|3167.5|3166.5|3115.5|3114|4208877
1474322400000|2016-09-19 22:00:00|3130|3127.5|3116.5|3115.5|3147|3146.5|3085.5|3085|3968910
1474408800000|2016-09-20 22:00:00|3175|3168.5|3177.5|3177|3220|3219.5|3166.5|3165.5|4576359
1474495200000|2016-09-21 22:00:00|3200|3197.5|3240.5|3240|3288.5|3288|3179|3178.5|5634016
1474581600000|2016-09-22 22:00:00|3224|3217.5|3186|3185|3225.5|3224|3163|3162|5400682
1474840800000|2016-09-25 22:00:00|3162|3158.5|3095.5|3094.5|3162|3159|3074|3073|5519196
1474927200000|2016-09-26 22:00:00|3128|3127.5|3053|3052.5|3141.5|3140.5|3024.5|3024|6644786
1475013600000|2016-09-27 22:00:00|3089.5|3085|3100.5|3099.5|3146.5|3145.5|3082|3080.5|4898895
1475100000000|2016-09-28 22:00:00|3145|3140.5|3078.5|3077.5|3155|3153.5|3067|3066.5|4319395
1475186400000|2016-09-29 22:00:00|2994.5|2993|3086.5|3085|3093|3092.5|2922.5|2921.5|12750672
1475445600000|2016-10-02 22:00:00|3078|3077.5|3046.5|3045.5|3088.5|3087.5|3017|3016|5181634
1475532000000|2016-10-03 22:00:00|3061|3060.5|3098.5|3097|3111.5|3111|3045|3040|4900979
1475618400000|2016-10-04 22:00:00|3072|3071|3198.5|3197.5|3204.5|3203.5|3060|3058|7691890
1475704800000|2016-10-05 22:00:00|3212|3211|3275|3274|3298.5|3298|3212|3211|8550047
1475791200000|2016-10-06 22:00:00|3260.5|3260|3294|3293.5|3310|3309.5|3236.5|3235|7543393
1476050400000|2016-10-09 22:00:00|3280|3279.5|3309|3307|3314.5|3314.5|3225|3224|4143842
1476136800000|2016-10-10 22:00:00|3292.5|3290|3300|3299|3330|3329.5|3275|3274|6255854
1476223200000|2016-10-11 22:00:00|3313.5|3309.5|3324|3323|3347|3346.5|3287|3285.5|4568012
1476309600000|2016-10-12 22:00:00|3299|3294.5|3215|3214.5|3299.5|3294.5|3203.5|3203|5107096
1476396000000|2016-10-13 22:00:00|3244|3242|3290.5|3290|3343.5|3343|3241|3238.5|4738823
1476655200000|2016-10-16 22:00:00|3273|3270|3282.5|3281|3330.5|3329|3268|3262|2624388
1476741600000|2016-10-17 22:00:00|3319|3312|3395.5|3394.5|3397|3396|3313|3311|4814750
1476828000000|2016-10-18 22:00:00|3400|3399|3419|3418|3434|3433.5|3364|3363|3720663
1476914400000|2016-10-19 22:00:00|3424|3420.5|3479|3478.5|3492|3491|3402.5|3402|6987786
1477000800000|2016-10-20 22:00:00|3490|3487.5|3475|3474.5|3504|3503|3442|3441.5|4423914
1477260000000|2016-10-23 22:00:00|3505|3504|3580|3579.5|3599.5|3599|3504|3500|5552599
1477346400000|2016-10-24 22:00:00|3571.5|3570|3575.5|3574.5|3592|3591|3549|3548.5|5380578
1477432800000|2016-10-25 22:00:00|3570.5|3569.5|3594|3593.5|3601.5|3601.5|3547.5|3546.5|4473450
1477519200000|2016-10-26 22:00:00|3612|3605.5|3645.5|3644|3649.5|3649|3568|3567.5|4816822
1477605600000|2016-10-27 22:00:00|3628|3614|3607|3605|3632.5|3629.5|3560.5|3560|4194676
1477868400000|2016-10-30 23:00:00|3579.5|3573|3567.5|3567|3606|3604.5|3534|3533|3042733
1477954800000|2016-10-31 23:00:00|3579|3573|3497|3495|3592.5|3591.5|3494.5|3493.5|3081668
1478041200000|2016-11-01 23:00:00|3473|3458|3418|3416.5|3473|3465|3399|3398.5|4134464
1478127600000|2016-11-02 23:00:00|3528.5|3525.5|3608.5|3607.5|3670|3669.5|3499|3494|9618219
1478214000000|2016-11-03 23:00:00|3596|3575|3561.5|3560|3608.5|3606|3526|3525|5139253
1478473200000|2016-11-06 23:00:00|3625|3621|3673|3672|3677|3676.5|3624.5|3621|4449425
1478559600000|2016-11-07 23:00:00|3680|3678.5|3742.5|3741.5|3750|3749|3642.5|3642|4337638
1478646000000|2016-11-08 23:00:00|3574|3558|3876.5|3874.5|3877|3876|3550|3540|12434326
1478732400000|2016-11-09 23:00:00|3987.5|3980|4025.5|4022.5|4100|4099|3977|3974.5|12273949
1478818800000|2016-11-10 23:00:00|4041|4036.5|3968.5|3966|4085|4084|3924|3923|6973157
1479078000000|2016-11-13 23:00:00|4020|4016.5|4067.5|4065.5|4091.5|4091|3986|3985|7200348
1479164400000|2016-11-14 23:00:00|4024.5|4022.5|4048|4046.5|4063|4062.5|3931|3930.5|7197265
1479250800000|2016-11-15 23:00:00|4058.5|4052|4010.5|4009|4087|4082|3939.5|3939|5289565
1479337200000|2016-11-16 23:00:00|3975|3970.5|4012.5|4010.5|4020|4019.5|3948.5|3947|5432131
1479423600000|2016-11-17 23:00:00|4050|4041.5|4025.5|4024|4072.5|4068.5|3968|3967|5714573
1479682800000|2016-11-20 23:00:00|4046.5|4040.5|4027|4026|4062|4061|3988.5|3986.5|3459718
1479769200000|2016-11-21 23:00:00|4075|4071|4069.5|4068|4136.5|4135|4043.5|4040.5|4802845
1479855600000|2016-11-22 23:00:00|4080.5|4075.5|4030.5|4029|4081|4075.5|3965.5|3965|4590650
1479942000000|2016-11-23 23:00:00|4020|4015|3996.5|3995.5|4052.5|4051|3983|3982.5|2998012
1480028400000|2016-11-24 23:00:00|4009.5|4006|3994|3993|4019.5|4015.5|3966|3965.5|2601566
1480287600000|2016-11-27 23:00:00|3978.5|3975|3901|3900|3980|3977|3882.5|3881.5|4144823
1480374000000|2016-11-28 23:00:00|3896|3890.5|3985.5|3984|4004.5|4003.5|3876|3873|4297211
1480460400000|2016-11-29 23:00:00|4007.5|4002|4069|4067|4087.5|4086.5|3971.5|3970|4107728
1480546800000|2016-11-30 23:00:00|4054|4051.5|4099|4098|4118|4117.5|4030.5|4029|4128179
1480633200000|2016-12-01 23:00:00|4078.5|4070|4029.5|4028|4099|4097|3996|3995|4963905
1480892400000|2016-12-04 23:00:00|3970|3969|4098.5|4097|4130|4128.5|3954.5|3950|5548764
1480978800000|2016-12-05 23:00:00|4136.5|4132|4359|4358|4367|4365|4133.5|4131.5|9206624
1481065200000|2016-12-06 23:00:00|4407.5|4404.5|4484|4482|4485|4484.5|4386|4385|8344533
1481151600000|2016-12-07 23:00:00|4496|4495|4691.5|4690|4698|4697.5|4464.5|4461.5|10833898
1481238000000|2016-12-08 23:00:00|4674|4672|4647|4645.5|4697.5|4693.5|4603.5|4602|7232470
1481497200000|2016-12-11 23:00:00|4636|4631|4624.5|4624|4719|4717.5|4620|4616|5028054
1481583600000|2016-12-12 23:00:00|4571|4556.5|4670|4668|4694.5|4693.5|4541.5|4540|6338723
1481670000000|2016-12-13 23:00:00|4669.5|4660.5|4598.5|4596|4724|4722|4582|4582|5020990
1481756400000|2016-12-14 23:00:00|4656.5|4642|4753.5|4751|4779.5|4778|4641|4638|8007303
1481842800000|2016-12-15 23:00:00|4727.5|4722|4692|4688.5|4785|4785|4689.5|4688.5|7347404
1482102000000|2016-12-18 23:00:00|4680|4679|4641|4639.5|4703|4702|4634.5|4632.5|3057664
1482188400000|2016-12-19 23:00:00|4650|4647|4695|4693|4715|4714|4635.5|4626|3572007
1482274800000|2016-12-20 23:00:00|4694.5|4690.5|4678|4675.5|4739|4736.5|4650|4649|2911544
1482361200000|2016-12-21 23:00:00|4673.5|4670|4685.5|4684|4716.5|4715|4661|4660.5|2621597
1482447600000|2016-12-22 23:00:00|4714|4698|4680|4678|4731|4730.5|4664|4663.5|2001431
1482793200000|2016-12-26 23:00:00|4674.5|4668.5|4687.5|4685.5|4709|4707.5|4674.5|4668.5|883371
1482879600000|2016-12-27 23:00:00|4690|4688|4667.5|4665|4706|4703.5|4658|4657|1681727
1482966000000|2016-12-28 23:00:00|4635.5|4633|4633|4631.5|4660.5|4658|4625|4624.5|1445596
1483052400000|2016-12-29 23:00:00|4634|4630|4652|4649.5|4689|4687|4616|4615|1588119
1483311600000|2017-01-01 23:00:00|4637|4634|4693.5|4692|4710|4709|4628|4624|1212108
1483398000000|2017-01-02 23:00:00|4739|4735.5|4889.5|4887.5|4920|4919.5|4727|4725|4844059
1483484400000|2017-01-03 23:00:00|4890|4888.5|4815.5|4813|4938|4937.5|4770|4768.5|4402226
1483570800000|2017-01-04 23:00:00|4760|4755|4705|4703|4792.5|4790.5|4688.5|4688|6170224
1483657200000|2017-01-05 23:00:00|4692.5|4690|4739|4737.5|4760|4758.5|4679.5|4678|3468925
1483916400000|2017-01-08 23:00:00|4734|4732.5|4621|4619|4743|4739|4584|4583.5|5350025
1484002800000|2017-01-09 23:00:00|4632|4625|4659.5|4658|4673|4672.5|4590|4588|3784856
1484089200000|2017-01-10 23:00:00|4639|4629.5|4633|4631.5|4661.5|4659|4595.5|4595|3378894
1484175600000|2017-01-11 23:00:00|4614|4604|4594.5|4593|4696|4695|4575.5|4573.5|3321589
1484262000000|2017-01-12 23:00:00|4639|4631|4749.5|4747.5|4760|4760|4625.5|4622.5|3137983
1484521200000|2017-01-15 23:00:00|4679.5|4662|4629|4626.5|4690|4689|4620.5|4619.5|2719230
1484607600000|2017-01-16 23:00:00|4609.5|4592.5|4584.5|4582|4673.5|4672|4551.5|4550|3387273
1484694000000|2017-01-17 23:00:00|4601|4593|4542|4540|4605.5|4600.5|4502.5|4501|2773691
1484780400000|2017-01-18 23:00:00|4582|4580|4562|4560.5|4629.5|4627.5|4544|4542.5|3336206
1484866800000|2017-01-19 23:00:00|4569|4563.5|4582|4580|4626.5|4625.5|4528|4525|4383555
1485126000000|2017-01-22 23:00:00|4540|4531|4469.5|4467.5|4540|4531.5|4462|4461.5|3130243
1485212400000|2017-01-23 23:00:00|4506.5|4500|4586|4584|4590|4589|4506.5|4500|2664763
1485298800000|2017-01-24 23:00:00|4648.5|4645|4799|4797|4818.5|4817.5|4647|4638|5484741
1485385200000|2017-01-25 23:00:00|4799|4792|4747.5|4745|4886.5|4886|4737.5|4736|4057460
1485471600000|2017-01-26 23:00:00|4754|4743.5|4743.5|4742.5|4778.5|4776.5|4697|4697|3707018
1485730800000|2017-01-29 23:00:00|4718|4707.5|4659|4657.5|4750|4749|4640|4638.5|3913697
1485817200000|2017-01-30 23:00:00|4667|4661|4543|4541.5|4722|4720|4541.5|4540.5|4083392
1485903600000|2017-01-31 23:00:00|4589.5|4582|4603|4600.5|4619|4618|4542|4540|3663350
1485990000000|2017-02-01 23:00:00|4595|4594|4571.5|4570|4635.5|4631.5|4537.5|4536|3491739
1486076400000|2017-02-02 23:00:00|4584.5|4580|4604|4602|4616|4615|4552|4549|3232162
1486335600000|2017-02-05 23:00:00|4611.5|4601|4475|4473|4622|4620|4471.5|4470.5|3528843
1486422000000|2017-02-06 23:00:00|4375|4368|4350|4349|4404.5|4400.5|4301.5|4300|5766840
1486508400000|2017-02-07 23:00:00|4318.5|4310.5|4268|4265.5|4374.5|4372.5|4166|4165|6755189
1486594800000|2017-02-08 23:00:00|4438|4433|4389.5|4388.5|4438|4435|4315.5|4315|6426304
1486681200000|2017-02-09 23:00:00|4418|4413|4247.5|4245|4425|4419|4223|4222|6546222
1486940400000|2017-02-12 23:00:00|4285|4280.5|4279.5|4277.5|4305|4304.5|4247.5|4246|4848999
1487026800000|2017-02-13 23:00:00|4282|4279.5|4314|4312.5|4320|4319.5|4231.5|4231|4143769
1487113200000|2017-02-14 23:00:00|4342|4340|4369|4367|4447|4446|4340.5|4340|4741347
1487199600000|2017-02-15 23:00:00|4378|4378|4347|4345|4422|4421|4342|4341|3819167
1487286000000|2017-02-16 23:00:00|4341.5|4339|4226|4224.5|4348.5|4347|4202.5|4201.5|4777953
1487545200000|2017-02-19 23:00:00|4275|4272.5|4188.5|4188|4300|4298.5|4165.5|4164.5|4042046
1487631600000|2017-02-20 23:00:00|4186|4181|4179.5|4178|4227|4226|4139.5|4138|3525528
1487718000000|2017-02-21 23:00:00|4193|4186|4185|4182.5|4224.5|4222.5|4096|4095|5519338
1487804400000|2017-02-22 23:00:00|4200|4199|4186.5|4185|4262|4261|4167.5|4167|4808082
1487890800000|2017-02-23 23:00:00|4190|4186|4145.5|4144.5|4214|4207|4066|4065|5194414
1488150000000|2017-02-26 23:00:00|4172|4166.5|4160.5|4158.5|4219|4215.5|4149.5|4149|3670806
1488236400000|2017-02-27 23:00:00|4180|4172|4202|4200.5|4212.5|4211.5|4154|4153.5|3183462
1488322800000|2017-02-28 23:00:00|4269|4261|4403.5|4403|4419|4418|4252|4250.5|6991212
1488409200000|2017-03-01 23:00:00|4399.5|4398.5|4427.5|4425.5|4442|4441.5|4379.5|4378|4623373
1488495600000|2017-03-02 23:00:00|4399.5|4390.5|4612|4612|4633.5|4632.5|4375.5|4374|7706072
1488754800000|2017-03-05 23:00:00|4580|4577|4525|4524|4627.5|4625.5|4515.5|4515|4910560
1488841200000|2017-03-06 23:00:00|4542|4537.5|4509|4507|4550|4547.5|4462.5|4461.5|2858468
1488927600000|2017-03-07 23:00:00|4515.5|4509.5|4595|4593.5|4642.5|4642|4501.5|4500|4616764
1489014000000|2017-03-08 23:00:00|4596.5|4586.5|4673|4670.5|4725|4724.5|4587.5|4582.5|5688756
1489100400000|2017-03-09 23:00:00|4712.5|4703|4795|4793|4824|4822.5|4694.5|4691|7295379
1489359600000|2017-03-12 23:00:00|4794.5|4777|4776.5|4776|4804|4803|4726.5|4725|3622663
1489446000000|2017-03-13 23:00:00|4769.5|4763.5|4689|4687.5|4775|4773|4658.5|4657|3586972
1489532400000|2017-03-14 23:00:00|4698.5|4695.5|4712|4711|4745|4743.5|4678.5|4672.5|3613707
1489618800000|2017-03-15 23:00:00|4817|4810.5|4706.5|4705|4834.5|4834|4693|4693|5740211
1489705200000|2017-03-16 23:00:00|4728.5|4720|4708.5|4706.5|4816.5|4815.5|4703.5|4702.5|5205010
1489964400000|2017-03-19 23:00:00|4706.5|4703|4685.5|4684|4730|4726|4652|4651.5|2122277
1490050800000|2017-03-20 23:00:00|4722.5|4712.5|4736.5|4735|4865|4864.5|4709.5|4708|5323275
1490137200000|2017-03-21 23:00:00|4680|4676|4681.5|4679|4750|4748.5|4608|4607|5361140
1490223600000|2017-03-22 23:00:00|4680|4678|4750|4749.5|4772.5|4772.5|4656|4655|4297508
1490310000000|2017-03-23 23:00:00|4747|4740.5|4737.5|4735|4780.5|4780|4698.5|4697|2534562
1490565600000|2017-03-26 22:00:00|4647|4640|4719.5|4717.5|4727.5|4726|4619|4615.5|3121950
1490652000000|2017-03-27 22:00:00|4720|4719|4762|4761|4764|4763.5|4671|4670|3828064
1490738400000|2017-03-28 22:00:00|4789.5|4774|4724.5|4722.5|4816|4814.5|4662.5|4661|4317834
1490824800000|2017-03-29 22:00:00|4737|4733|4711.5|4710|4748.5|4742.5|4649|4648|3105453
1490911200000|2017-03-30 22:00:00|4690|4686|4753|4750.5|4754.5|4753.5|4675|4671|3551623
1491170400000|2017-04-02 22:00:00|4759|4757.5|4635|4634.5|4763|4759.5|4605|4604.5|3345402
1491256800000|2017-04-03 22:00:00|4589.5|4584.5|4570.5|4569.5|4610|4608|4510|4509|5561122
1491343200000|2017-04-04 22:00:00|4583|4575|4552.5|4551.5|4635|4635|4549.5|4548.5|4163786
1491429600000|2017-04-05 22:00:00|4522.5|4515.5|4608|4606.5|4619|4618.5|4482|4481|4262233
1491516000000|2017-04-06 22:00:00|4580|4575.5|4638.5|4637.5|4662.5|4662|4569.5|4564.5|3772686
1491775200000|2017-04-09 22:00:00|4655.5|4652.5|4585.5|4585|4655.5|4652.5|4554|4553.5|4343769
1491861600000|2017-04-10 22:00:00|4535|4532.5|4532|4530|4592.5|4592|4503|4502.5|4534298
1491948000000|2017-04-11 22:00:00|4544.5|4540.5|4463.5|4462.5|4582.5|4581|4446|4445.5|4079049
1492034400000|2017-04-12 22:00:00|4454.5|4450.5|4342.5|4341.5|4454.5|4450.5|4321.5|4321|7728531
1492466400000|2017-04-17 22:00:00|4385.5|4377.5|4310.5|4309.5|4385.5|4377.5|4263.5|4263|5591041
1492552800000|2017-04-18 22:00:00|4314.5|4310.5|4444|4442|4453|4452.5|4314.5|4310.5|6748326
1492639200000|2017-04-19 22:00:00|4411.5|4404|4572|4569.5|4594.5|4594|4396.5|4390.5|7564354
1492725600000|2017-04-20 22:00:00|4594.5|4587|4642|4638|4658|4657|4537.5|4536.5|9195692
1492984800000|2017-04-23 22:00:00|5134|5126|5090|5088|5163|5160|4979|4976.5|19021837
1493071200000|2017-04-24 22:00:00|5100|5097|5095|5093|5147|5145|5037|5035|7192396
1493157600000|2017-04-25 22:00:00|5094|5092|5073|5070|5097|5094|5010|5008|4671436
1493244000000|2017-04-26 22:00:00|5049|5032|4988|4986|5075|5074|4979|4978|5701552
1493330400000|2017-04-27 22:00:00|4956.5|4953|5036|5033|5071|5070|4930.5|4925|4578161
1493676000000|2017-05-01 22:00:00|5041|5037|5058|5056|5075|5074|5024|5023|3701716
1493762400000|2017-05-02 22:00:00|5053|5051|5138|5137|5147|5146|5040|5038|5038524
1493848800000|2017-05-03 22:00:00|5064|5062|5176|5174|5183|5182|5003|5002|7806386
1493935200000|2017-05-04 22:00:00|5129|5124|5192|5190|5200|5199|5117|5114|7356429
1494194400000|2017-05-07 22:00:00|5223|5216|5066|5063|5223|5220|5021|5020|8101907
1494280800000|2017-05-08 22:00:00|5104|5084|4970.5|4969|5106|5104|4961.5|4961|5166414
1494367200000|2017-05-09 22:00:00|4960|4959|4963|4962|4999|4997|4881.5|4880.5|4459930
1494453600000|2017-05-10 22:00:00|4994.5|4991|4925|4924.5|5007|5005|4882|4881|5974048
1494540000000|2017-05-11 22:00:00|4927|4925.5|4962.5|4962|4981|4980|4911.5|4909|3599554
1494799200000|2017-05-14 22:00:00|4999.5|4995|5016|5015|5022|5020|4966|4965.5|3699626
1494885600000|2017-05-15 22:00:00|5034|5029|5035|5034|5058|5056|5002|5000|3172412
1494972000000|2017-05-16 22:00:00|4994.5|4977.5|4887.5|4887|5036|5034|4860.5|4860|5522946
1495058400000|2017-05-17 22:00:00|4900.5|4897|4881.5|4879.5|4916|4910|4762|4760|7925611
1495144800000|2017-05-18 22:00:00|4907|4904|4991.5|4990|5000|4999.5|4880|4878|5830532
1495404000000|2017-05-21 22:00:00|5019|5014|4966|4964.5|5025|5024|4952|4951.5|3476669
1495490400000|2017-05-22 22:00:00|4959.5|4956|5009|5008|5039|5038|4940.5|4939|4512906
1495576800000|2017-05-23 22:00:00|5008|5005|5026|5024|5048|5047|4979.5|4975.5|3184615
1495663200000|2017-05-24 22:00:00|5045|5043|5016|5014|5068|5067|5007|5005|2954228
1495749600000|2017-05-25 22:00:00|5014|5010|4936|4935.5|5028|5021|4840|4838.5|4634319
1496008800000|2017-05-28 22:00:00|4924|4919|4968|4967.5|4971|4970|4906.5|4905|1945145
1496095200000|2017-05-29 22:00:00|4929.5|4924|4890|4888.5|4989.5|4987.5|4857|4856|5276559
1496181600000|2017-05-30 22:00:00|4709|4705|4662|4660.5|4770.5|4770|4656.5|4655.5|7306049
1496268000000|2017-05-31 22:00:00|4676|4672|4731.5|4730.5|4736|4735.5|4632|4630.5|4105901
1496354400000|2017-06-01 22:00:00|4772|4771|4714.5|4713|4846|4845.5|4707.5|4706.5|4552544
1496613600000|2017-06-04 22:00:00|4744.5|4740|4710|4709|4755|4753|4656|4655.5|2089499
1496700000000|2017-06-05 22:00:00|4681.5|4680.5|4638.5|4638|4686|4683.5|4607|4606.5|4305337
1496786400000|2017-06-06 22:00:00|4626.5|4621.5|4703|4701|4784.5|4783|4620|4615.5|4828205
1496872800000|2017-06-07 22:00:00|4741|4736.5|4786.5|4784.5|4812.5|4811.5|4683.5|4682|5851132
1496959200000|2017-06-08 22:00:00|4787.5|4784|4807|4805.5|4863|4862|4727.5|4727|5326658
1497218400000|2017-06-11 22:00:00|4792|4780.5|4699|4698|4799.5|4791|4670|4668|4916314
1497304800000|2017-06-12 22:00:00|4724|4721|4704.5|4703|4744|4743.5|4689|4688|4349837
1497391200000|2017-06-13 22:00:00|4734|4729.5|4644|4643|4752|4750.5|4627|4626|5084671
1497477600000|2017-06-14 22:00:00|4623.5|4621|4648|4647.5|4649.5|4648.5|4552.5|4551.5|6270546
1497564000000|2017-06-15 22:00:00|4669.5|4661.5|4636|4634|4748.5|4748|4620|4619|5657978
1497823200000|2017-06-18 22:00:00|4702.5|4699|4727|4725.5|4755.5|4754.5|4697.5|4692.5|3837605
1497909600000|2017-06-19 22:00:00|4752.5|4750|4703.5|4703|4768|4766.5|4695|4694|3280063
1497996000000|2017-06-20 22:00:00|4666|4660|4649.5|4648|4673|4672.5|4565.5|4564|3760294
1498082400000|2017-06-21 22:00:00|4630.5|4627.5|4640|4638.5|4642|4641|4562|4561.5|3651561
1498168800000|2017-06-22 22:00:00|4633.5|4624.5|4609|4608|4684.5|4684.5|4581.5|4581|2627229
1498428000000|2017-06-25 22:00:00|4647.5|4638.5|4670.5|4669.5|4713|4712|4640|4636|3244392
1498514400000|2017-06-26 22:00:00|4659.5|4654|4730|4729|4743.5|4743|4627|4626|3768434
1498600800000|2017-06-27 22:00:00|4736.5|4734|4856|4854.5|4864|4863|4713|4710|6346762
1498687200000|2017-06-28 22:00:00|4896|4886|4855.5|4852.5|4953.5|4952|4833.5|4832|7469405
1498773600000|2017-06-29 22:00:00|4879.5|4876|4707.5|4705|4894|4892.5|4703.5|4702|6080710
1499032800000|2017-07-02 22:00:00|4758|4752|4801.5|4800|4807|4806|4758|4752|4677687
1499119200000|2017-07-03 22:00:00|4873.5|4873|4877|4876|4896|4895.5|4840.5|4838.5|2766839
1499205600000|2017-07-04 22:00:00|5318|4461.5|4899|4898|5318|4931.5|4865.5|4461.5|5199836
1499292000000|2017-07-05 22:00:00|4909.5|4903.5|4973|4971.5|4993|4992|4870|4868.5|5020415
1499378400000|2017-07-06 22:00:00|4990|4990|4949.5|4948|5009|5008|4925|4923.5|3230058
1499637600000|2017-07-09 22:00:00|4949.5|4970|4924.5|4922.5|4985|4981|4901.5|4900.5|2319492
1499724000000|2017-07-10 22:00:00|4932.5|4932.5|4876.5|4875|4965|4964|4866|4865|2512744
1499810400000|2017-07-11 22:00:00|4910|4884|4913.5|4912|4967|4965.5|4885.5|4881.5|3172044
1499896800000|2017-07-12 22:00:00|4920|4920|4971|4969|4984|4983.5|4912.5|4906.5|3005799
1499983200000|2017-07-13 22:00:00|4974.5|4972|4894|4893|4978.5|4977.5|4857.5|4855.5|3060911
1500242400000|2017-07-16 22:00:00|4914|4906.5|4880.5|4879|4914|4906.5|4843|4842.5|2003991
1500328800000|2017-07-17 22:00:00|4874|4870.5|4800.5|4798|4874|4870.5|4758|4757.5|3722276
1500415200000|2017-07-18 22:00:00|4821.5|4817.5|4816|4815|4843.5|4842.5|4751|4750|3544136
1500501600000|2017-07-19 22:00:00|4834|4825|4809.5|4807.5|4860|4859|4793.5|4791.5|3060129
1500588000000|2017-07-20 22:00:00|4808.5|4795|4754|4752.5|4814.5|4812.5|4731.5|4730|4675485
1500847200000|2017-07-23 22:00:00|4775|4775|4806.5|4805|4841|4839.5|4737|4735|2874282
1500933600000|2017-07-24 22:00:00|4827.5|4820.5|4943|4942|4954.5|4954|4818|4812.5|3833266
1501020000000|2017-07-25 22:00:00|4939|4933|4998|4996.5|5008|5006|4929.5|4928.5|3258593
1501106400000|2017-07-26 22:00:00|4967|4957.5|5014|5011|5031|5030|4946.5|4943.5|3320806
1501192800000|2017-07-27 22:00:00|4995|4979.5|4981.5|4980|5010|5008|4932|4931|3659407
1501452000000|2017-07-30 22:00:00|4986|4980|4975|4973|5014|5012|4955.5|4954.5|3056292
1501538400000|2017-07-31 22:00:00|5019|4971.5|5030|5029|5038|5037|4959|4958.5|2790699
1501624800000|2017-08-01 22:00:00|4807|4800.5|4819|4817.5|4897.5|4892.5|4771.5|4771|8136707
1501711200000|2017-08-02 22:00:00|4814.5|4801|4881|4880.5|4896|4894.5|4764.5|4762|4912799
1501797600000|2017-08-03 22:00:00|4886|4880|4981.5|4980|5010|5009|4873|4870.5|4131190
1502056800000|2017-08-06 22:00:00|4998.5|4991.5|5033|5030|5048|5047|4983|4980|2856851
1502143200000|2017-08-07 22:00:00|5011|5008|4988.5|4987.5|5024|5022|4975.5|4975|2781751
1502229600000|2017-08-08 22:00:00|4949.5|4942|4845.5|4844.5|4954|4953|4819|4818.5|4700681
1502316000000|2017-08-09 22:00:00|4868|4851.5|4773|4772.5|4868|4851.5|4757|4756|3490273
1502402400000|2017-08-10 22:00:00|4755|4750.5|4706.5|4705.5|4772|4770|4674.5|4674|4325301
1502661600000|2017-08-13 22:00:00|4774|4768|4849|4848|4876.5|4875.5|4764|4762|3179408
1502748000000|2017-08-14 22:00:00|4851|4850|4866.5|4864.5|4898|4897.5|4838.5|4838|2284479
1502834400000|2017-08-15 22:00:00|4892.5|4882|4894|4893|4934|4932.5|4880|4878|2544561
1502920800000|2017-08-16 22:00:00|4880.5|4873|4787.5|4786.5|4880.5|4873|4743|4742|3374647
1503007200000|2017-08-17 22:00:00|4735|4712|4804.5|4803.5|4805|4804.5|4700.5|4700|4111207
1503266400000|2017-08-20 22:00:00|4764.5|4760|4720.5|4719|4772.5|4768.5|4696|4695|2697922
1503352800000|2017-08-21 22:00:00|4755.5|4750.5|4697|4696|4769|4765|4681.5|4681|3413706
1503439200000|2017-08-22 22:00:00|4703|4696.5|4694.5|4693.5|4731.5|4730|4660.5|4658.5|3128418
1503525600000|2017-08-23 22:00:00|4710|4705.5|4714.5|4713.5|4757.5|4756|4699.5|4698|1976146
1503612000000|2017-08-24 22:00:00|4718.5|4714.5|4698|4696.5|4737|4735.5|4687.5|4687|1999272
1503871200000|2017-08-27 22:00:00|4676|4669|4681.5|4680|4713|4711.5|4656|4654.5|1221994
1503957600000|2017-08-28 22:00:00|4639.5|4633.5|4613.5|4611.5|4639.5|4633.5|4592.5|4592|3667965
1504044000000|2017-08-29 22:00:00|4673|4667|4656.5|4655.5|4679.5|4678.5|4617.5|4615.5|3369558
1504130400000|2017-08-30 22:00:00|4680|4668|4710.5|4709.5|4753.5|4752.5|4674|4668|3713004
1504216800000|2017-08-31 22:00:00|4734|4725|4739|4737|4765|4764|4701.5|4700|2197165
1504476000000|2017-09-03 22:00:00|4691.5|4687.5|4682|4681|4712.5|4711.5|4680|4676.5|1183302
1504562400000|2017-09-04 22:00:00|4699.5|4699|4627|4625.5|4717|4716|4618.5|4617.5|1910942
1504648800000|2017-09-05 22:00:00|4601|4597|4612.5|4610.5|4641.5|4640|4582|4581|2025312
1504735200000|2017-09-06 22:00:00|4625|4621|4595.5|4595|4672.5|4672|4586|4584|2640581
1504821600000|2017-09-07 22:00:00|4575|4595.5|4627|4626|4660|4659.5|4555.5|4555|2912368
1505080800000|2017-09-10 22:00:00|4678|4670|4728|4727|4738.5|4737|4672|4670|2177443
1505167200000|2017-09-11 22:00:00|4733|4768.5|4858.5|4856.5|4867.5|4866.5|4733|4764|2723633
1505253600000|2017-09-12 22:00:00|4861.5|4860|4870.5|4868.5|4896|4895|4837|4836|1839599
1505340000000|2017-09-13 22:00:00|4850|4851.5|4885.5|4883.5|4895|4894.5|4815|4814.5|2302093
1505426400000|2017-09-14 22:00:00|4865|4864.5|4826.5|4824.5|4877|4872.5|4803.5|4803|3648140
1505685600000|2017-09-17 22:00:00|4857.5|4851|4850.5|4849.5|4880|4878.5|4820|4819|1440608
1505772000000|2017-09-18 22:00:00|4851|4846.5|4797|4795.5|4863.5|4861|4788|4787.5|1856209
1505858400000|2017-09-19 22:00:00|4790|4787.5|4777|4775.5|4818.5|4816.5|4732.5|4731|1943956
1505944800000|2017-09-20 22:00:00|4801|4801|4888.5|4887.5|4902.5|4902|4799.5|4797.5|3016333
1506031200000|2017-09-21 22:00:00|4868.5|4868|4890|4888.5|4927|4925.5|4863|4859|2182190
1506290400000|2017-09-24 22:00:00|4879.5|4873|4816|4814.5|4885|4881.5|4801.5|4800.5|1779498
1506376800000|2017-09-25 22:00:00|4815.5|4815|4785.5|4784|4844|4842.5|4779.5|4779|1537188
1506463200000|2017-09-26 22:00:00|4816|4810.5|4878.5|4877|4925|4924|4808|4806.5|2329329
1506549600000|2017-09-27 22:00:00|4905|4900.5|4874.5|4873|4958|4957.5|4863|4861.5|2163630
1506636000000|2017-09-28 22:00:00|4894.5|4891|4953|4951.5|4963.5|4963|4865.5|4865|2301631
1506895200000|2017-10-01 22:00:00|4936.5|4935|4974.5|4974|4978.5|4978|4926.5|4925.5|1936636
1506981600000|2017-10-02 22:00:00|4979|4973.5|4960.5|4958.5|4987.5|4986.5|4941|4940|1908171
1507068000000|2017-10-03 22:00:00|4959.5|4956|4893|4891|4959.5|4956|4832|4831|3375703
1507154400000|2017-10-04 22:00:00|4886|4890|4928|4926.5|4945|4942.5|4864.5|4863.5|2877044
1507240800000|2017-10-05 22:00:00|4934.5|4923.5|4889|4888|4940|4939|4862|4861.5|2661610
1507500000000|2017-10-08 22:00:00|4906.5|4900|4867.5|4867|4926|4924|4847|4846.5|1383889
1507586400000|2017-10-09 22:00:00|4856|4867|4853.5|4852.5|4868.5|4867.5|4826.5|4825.5|1781981
1507672800000|2017-10-10 22:00:00|4886.5|4871.5|4863.5|4862|4894|4892|4832|4831|2466931
1507759200000|2017-10-11 22:00:00|4859.5|4859|4831.5|4831|4865|4859.5|4812|4811|1457235
1507845600000|2017-10-12 22:00:00|4798|4798|4746|4745|4820|4809.5|4700.5|4700|3712935
1508104800000|2017-10-15 22:00:00|4743|4738|4747|4745.5|4763|4762.5|4704.5|4704|2136390
1508191200000|2017-10-16 22:00:00|4757.5|4751.5|4758.5|4757|4788.5|4788|4717|4716.5|2572963
1508277600000|2017-10-17 22:00:00|4767|4764.5|4806|4805|4824.5|4823.5|4726|4725|3091889
1508364000000|2017-10-18 22:00:00|4781|4779.5|4782.5|4782|4822.5|4821.5|4749|4748|3140361
1508450400000|2017-10-19 22:00:00|4822|4820.5|4855.5|4854|4873.5|4873.5|4822|4817.5|3779342
1508709600000|2017-10-22 22:00:00|4850|4845.5|4834|4833|4862|4861|4808|4806.5|2222151
1508796000000|2017-10-23 22:00:00|4830|4826|4893.5|4892.5|4909.5|4909|4822|4820|3445864
1508882400000|2017-10-24 22:00:00|4906|4900|4828.5|4827|4930|4929.5|4817|4816|4213289
1508968800000|2017-10-25 22:00:00|4814.5|4810|4877.5|4876.5|4905.5|4903.5|4787|4784.5|4140534
1509055200000|2017-10-26 22:00:00|4901|4899.5|4867.5|4865|4923.5|4922.5|4830|4828.5|4194831
1509318000000|2017-10-29 23:00:00|4873.5|4862.5|4846.5|4846|4888.5|4885.5|4837|4836.5|2908292
1509404400000|2017-10-30 23:00:00|4799.5|4792|4787.5|4786.5|4799.5|4797|4754|4753|3240954
1509490800000|2017-10-31 23:00:00|4811.5|4804.5|4789.5|4788.5|4827|4826|4767.5|4766.5|3117470
1509577200000|2017-11-01 23:00:00|4782|4779.5|4774|4773|4823|4821.5|4719|4718|5466797
1509663600000|2017-11-02 23:00:00|4768|4765|4574|4573.5|4768|4765|4554.5|4552.5|6821154
1509922800000|2017-11-05 23:00:00|4570|4555|4396.5|4395|4570|4556.5|4358.5|4358|9707626
1510009200000|2017-11-06 23:00:00|4405|4403.5|4430|4428.5|4463.5|4462.5|4385.5|4384.5|6491160
1510095600000|2017-11-07 23:00:00|4445.5|4441|4411|4409.5|4445.5|4442|4361.5|4360.5|5992253
1510182000000|2017-11-08 23:00:00|4413|4412.5|4407.5|4406.5|4453|4452.5|4371.5|4371|5137345
1510268400000|2017-11-09 23:00:00|4394.5|4390|4367.5|4366.5|4427.5|4426|4361.5|4361|4163416
1510527600000|2017-11-12 23:00:00|4368.5|4360|4367|4366|4377|4376.5|4312.5|4312|5280103
1510614000000|2017-11-13 23:00:00|4384.5|4370.5|4339.5|4338|4393|4392.5|4318|4317.5|3922027
1510700400000|2017-11-14 23:00:00|4316.5|4309|4363.5|4362|4372.5|4372|4265|4264|5824449
1510786800000|2017-11-15 23:00:00|4373|4370.5|4338|4337.5|4394|4393|4322|4321|4421089
1510873200000|2017-11-16 23:00:00|4338.5|4338.5|4325.5|4324|4364|4362.5|4286.5|4285.5|4108464
1511132400000|2017-11-19 23:00:00|4319|4312|4308.5|4307.5|4358|4357|4293|4292.5|3466537
1511218800000|2017-11-20 23:00:00|4306|4304|4296.5|4295|4338|4336.5|4289|4288.5|2841208
1511305200000|2017-11-21 23:00:00|4311|4300|4279.5|4278|4318|4317.5|4263.5|4262.5|3613182
1511391600000|2017-11-22 23:00:00|4276|4273.5|4287.5|4286.5|4311|4310|4250|4249|3178215
1511478000000|2017-11-23 23:00:00|4290|4280|4351.5|4350.5|4400.5|4400|4278.5|4278|5293047
1511737200000|2017-11-26 23:00:00|4350.5|4347|4290|4289|4378|4377|4288.5|4288|4430592
1511823600000|2017-11-27 23:00:00|4303.5|4298.5|4310|4308.5|4336|4335.5|4290.5|4289.5|3479090
1511910000000|2017-11-28 23:00:00|4352.5|4351|4286|4285|4358.5|4356|4282|4281.5|4657585
1511996400000|2017-11-29 23:00:00|4295.5|4290|4232|4230|4328|4327|4229.5|4229|4793153
1512082800000|2017-11-30 23:00:00|4240.5|4232.5|4194.5|4192.5|4262|4261|4188.5|4188|5355837
1512342000000|2017-12-03 23:00:00|4266|4262|4299|4297.5|4304.5|4304|4250.5|4249.5|5115747
1512428400000|2017-12-04 23:00:00|4294.5|4289|4281|4279|4342|4341|4257|4256.5|3836681
1512514800000|2017-12-05 23:00:00|4244|4239.5|4236|4234.5|4257.5|4257|4208.5|4208|3664447
1512601200000|2017-12-06 23:00:00|4241.5|4241|4292.5|4291|4312|4311|4241.5|4241|4106498
1512687600000|2017-12-07 23:00:00|4386.5|4384|4409|4407|4503.5|4503|4385.5|4382|7895363
1512946800000|2017-12-10 23:00:00|4423|4420|4389|4388.5|4430|4429|4368|4367.5|3503352
1513033200000|2017-12-11 23:00:00|4409|4408|4459|4456|4463|4462.5|4347|4346.5|4435682
1513119600000|2017-12-12 23:00:00|4432|4429|4455|4453.5|4499|4498.5|4420.5|4418|4834538
1513206000000|2017-12-13 23:00:00|4443|4435|4408.5|4407.5|4491.5|4490.5|4399.5|4399|5069052
1513292400000|2017-12-14 23:00:00|4404|4402.5|4303|4301|4404|4402.5|4281|4280|6532903
1513551600000|2017-12-17 23:00:00|4340|4338.5|4343|4342|4352|4351|4317.5|4317|3148702
1513638000000|2017-12-18 23:00:00|4335|4332|4358|4357|4390|4389.5|4331|4330|2858331
1513724400000|2017-12-19 23:00:00|4374|4370|4332.5|4331|4374|4370.5|4314|4313.5|3314918
1513810800000|2017-12-20 23:00:00|4318|4315|4387|4386|4405.5|4405|4298.5|4297.5|2864200
1513897200000|2017-12-21 23:00:00|4362|4355|4350|4349.5|4398.5|4397|4339.5|4339|2037106
1514329200000|2017-12-26 23:00:00|4348|4345.5|4325.5|4324|4379.5|4378.5|4311|4310|1375998
1514415600000|2017-12-27 23:00:00|4328|4327|4304.5|4303|4332|4331|4301.5|4301|1912959
1514502000000|2017-12-28 23:00:00|4305|4302|4309|4307|4325.5|4325|4290|4289.5|1942421
1514847600000|2018-01-01 23:00:00|4329|4118|4303|4301|4346.5|4344.5|4273|4118|3234658
1514934000000|2018-01-02 23:00:00|4330.5|4324.5|4349.5|4347.5|4367.5|4367|4301.5|4301|3571327
1515020400000|2018-01-03 23:00:00|4368.5|4362.5|4452.5|4450|4489.5|4489|4368|4362.5|6328324
1515106800000|2018-01-04 23:00:00|4466.5|4463.5|4497.5|4496|4529|4529|4457.5|4456|4737846
1515366000000|2018-01-07 23:00:00|4539|4531.5|4527|4525|4545.5|4545|4493.5|4493|4066813
1515452400000|2018-01-08 23:00:00|4524|4520|4523.5|4522.5|4543|4542.5|4507|4505.5|2898470
1515538800000|2018-01-09 23:00:00|4511|4507.5|4622|4620.5|4632.5|4632|4510.5|4507.5|6033267
1515625200000|2018-01-10 23:00:00|4628.5|4625.5|4646.5|4645|4673.5|4672.5|4577|4575.5|4630325
1515711600000|2018-01-11 23:00:00|4688|4687|4639.5|4638|4688|4687|4554|4553.5|4722829
1515970800000|2018-01-14 23:00:00|4648|4645.5|4649|4646.5|4657|4656|4615.5|4615|2251890
1516057200000|2018-01-15 23:00:00|4639|4636|4605|4604.5|4670|4669|4592|4591|2859158
1516143600000|2018-01-16 23:00:00|4571.5|4568.5|4522.5|4521.5|4578|4576.5|4503|4502.5|5517954
1516230000000|2018-01-17 23:00:00|4513.5|4511|4503|4501.5|4534|4533.5|4478.5|4478|4647424
1516316400000|2018-01-18 23:00:00|4513.5|4512|4534.5|4533|4559.5|4558.5|4513.5|4512|4317719
1516575600000|2018-01-21 23:00:00|4533|4532.5|4603|4602|4633|4632|4506|4505|3671111
1516662000000|2018-01-22 23:00:00|4627|4624.5|4603|4602|4630|4627|4583.5|4582.5|4189900
1516748400000|2018-01-23 23:00:00|4608|4602.5|4611|4611|4648|4647|4596.5|4595|2956361
1516834800000|2018-01-24 23:00:00|4601|4600|4641|4639|4662.5|4662|4593|4592|4765089
1516921200000|2018-01-25 23:00:00|4646.5|4646|4672|4669.5|4700|4699.5|4627.5|4625.5|3411671
1517180400000|2018-01-28 23:00:00|4688.5|4669.5|4717.5|4716|4728.5|4727.5|4683|4669.5|3499158
1517266800000|2018-01-29 23:00:00|4687|4680|4668.5|4668|4694.5|4693.5|4646.5|4646|4525370
1517353200000|2018-01-30 23:00:00|4676.5|4674|4681.5|4679|4687|4686|4651|4650.5|3202581
1517439600000|2018-01-31 23:00:00|4722|4720|4665|4662.5|4751|4750.5|4613|4612.5|5333824
1517526000000|2018-02-01 23:00:00|4666.5|4664.5|4594.5|4593|4666.5|4664.5|4583.5|4583|5859248
1517785200000|2018-02-04 23:00:00|4549.5|4546|4528|4526.5|4594|4593.5|4508|4507|4640465
1517871600000|2018-02-05 23:00:00|4382|4375.5|4381.5|4378.5|4484|4483.5|4354.5|4352|9496151
1517958000000|2018-02-06 23:00:00|4442.5|4440|4449.5|4448|4482|4481|4362|4361.5|6555599
1518044400000|2018-02-07 23:00:00|4427|4426.5|4509.5|4507|4700|4697.5|4427|4426.5|7736978
1518130800000|2018-02-08 23:00:00|4492.5|4484.5|4385.5|4383|4500|4499.5|4348.5|4347.5|8730652
1518390000000|2018-02-11 23:00:00|4460|4450|4473|4471.5|4515.5|4514.5|4439|4436|4607925
1518476400000|2018-02-12 23:00:00|4453|4452.5|4447.5|4446.5|4500|4499|4442|4440.5|3805721
1518562800000|2018-02-13 23:00:00|4498.5|4494|4579.5|4578.5|4597.5|4597|4472|4470.5|6709617
1518649200000|2018-02-14 23:00:00|4617.5|4612.5|4611|4609|4681.5|4680.5|4593.5|4590.5|5851220
1518735600000|2018-02-15 23:00:00|4650|4647.5|4660.5|4659.5|4678|4677|4629.5|4627|4225971
1518994800000|2018-02-18 23:00:00|4669|4666.5|4653|4651.5|4691.5|4690|4643.5|4642.5|1603513
1519081200000|2018-02-19 23:00:00|4653.5|4649|4620|4618|4654.5|4653|4590.5|4590|2875929
1519167600000|2018-02-20 23:00:00|4616|4614|4644|4642.5|4668|4667|4581.5|4581|2638815
1519254000000|2018-02-21 23:00:00|4617|4609|4676.5|4674.5|4678.5|4677|4609|4606.5|2900912
1519340400000|2018-02-22 23:00:00|4679|4666.5|4650|4649|4679|4673|4635|4633.5|1570845
1519599600000|2018-02-25 23:00:00|4677|4675|4640.5|4639|4691|4690|4597.5|4596|2717924
1519686000000|2018-02-26 23:00:00|4637.5|4637|4693.5|4692|4724.5|4723.5|4626|4625|3212631
1519772400000|2018-02-27 23:00:00|4664.5|4660|4709|4707.5|4749|4748.5|4651.5|4650|3276059
1519858800000|2018-02-28 23:00:00|4681.5|4679.5|4641|4639.5|4700|4699.5|4611.5|4610.5|3596285
1519945200000|2018-03-01 23:00:00|4621.5|4613|4515.5|4514.5|4625.5|4622|4477.5|4477|6220603
1520204400000|2018-03-04 23:00:00|4499|4493|4519.5|4518|4564.5|4563|4478.5|4477.5|3058763
1520290800000|2018-03-05 23:00:00|4554.5|4550.5|4574|4573|4622.5|4621.5|4548.5|4544.5|3527763
1520377200000|2018-03-06 23:00:00|4572|4572|4599|4598.5|4607|4605.5|4524|4523.5|2827391
1520463600000|2018-03-07 23:00:00|4601|4596.5|4616.5|4615|4652|4651.5|4562.5|4561.5|3695057
1520550000000|2018-03-08 23:00:00|4602|4599.5|4601.5|4600|4622|4621|4567.5|4567|2709519
1520809200000|2018-03-11 23:00:00|4623|4620|4600.5|4599|4633.5|4630.5|4577|4576|2712135
1520895600000|2018-03-12 23:00:00|4606|4605|4560|4558|4655.5|4655|4548|4547|4252774
1520982000000|2018-03-13 23:00:00|4566|4564.5|4515|4513.5|4568.5|4568|4483.5|4482.5|4986441
1521068400000|2018-03-14 23:00:00|4324.5|4322.5|4475|4473.5|4481|4480.5|4323|4321|7786449
1521154800000|2018-03-15 23:00:00|4476|4476|4529.5|4528.5|4551.5|4551|4462|4457.5|5643942
1521414000000|2018-03-18 23:00:00|4519.5|4515.5|4552.5|4550.5|4619|4618.5|4514.5|4510.5|4541645
1521500400000|2018-03-19 23:00:00|4573.5|4568|4549.5|4548|4590|4588|4530|4528.5|2151224
1521586800000|2018-03-20 23:00:00|4540|4535.5|4508|4507|4557.5|4555.5|4468|4467|3278506
1521673200000|2018-03-21 23:00:00|4473.5|4465.5|4396|4395|4485.5|4485|4337|4336|5813525
1521759600000|2018-03-22 23:00:00|4369|4365|4357|4355|4373|4371|4319.5|4318.5|4920722
1522015200000|2018-03-25 22:00:00|4366|4361|4328.5|4326.5|4378|4377.5|4292.5|4291|3221178
1522101600000|2018-03-26 22:00:00|4406.5|4400.5|4391|4390|4422.5|4422|4380.5|4379|4336732
1522188000000|2018-03-27 22:00:00|4344.5|4338.5|4380.5|4378.5|4386.5|4385.5|4297|4296|4096047
1522274400000|2018-03-28 22:00:00|4410|4405.5|4426.5|4425|4460.5|4460|4403.5|4400|3011071
1522706400000|2018-04-02 22:00:00|4416.5|4416|4373.5|4371.5|4416.5|4416|4345.5|4345|2132925
1522792800000|2018-04-03 22:00:00|4370.5|4368.5|4346|4344.5|4373|4372|4259|4258.5|4167823
1522879200000|2018-04-04 22:00:00|4420|4419.5|4478.5|4477.5|4502|4501|4414.5|4412.5|3646635
1522965600000|2018-04-05 22:00:00|4463.5|4463|4440.5|4439.5|4481|4480|4431|4430|3119328
1523224800000|2018-04-08 22:00:00|4483|4480.5|4428|4425.5|4498.5|4497.5|4374|4373|3477827
1523311200000|2018-04-09 22:00:00|4443|4439.5|4426.5|4424.5|4443.5|4441|4376|4375.5|3119231
1523397600000|2018-04-10 22:00:00|4415|4410|4391|4390|4416|4415|4367|4366|2923893
1523484000000|2018-04-11 22:00:00|4405|4400.5|4419.5|4417.5|4443|4442.5|4392.5|4391.5|2427981
1523570400000|2018-04-12 22:00:00|4433.5|4430|4427|4426|4490|4489|4406.5|4406|3258066
1523829600000|2018-04-15 22:00:00|4424|4420|4443|4442|4456.5|4455.5|4405|4404|2719480
1523916000000|2018-04-16 22:00:00|4472.5|4466|4480.5|4478.5|4499.5|4499.5|4464|4463|3700831
1524002400000|2018-04-17 22:00:00|4466|4466|4488|4487|4505|4504|4466|4460.5|2653885
1524088800000|2018-04-18 22:00:00|4490|4486|4541|4540|4543|4542|4483|4482|2829060
1524175200000|2018-04-19 22:00:00|4530.5|4524|4553|4552|4564.5|4563.5|4516|4511.5|3462816
1524434400000|2018-04-22 22:00:00|4558.5|4550|4596.5|4595|4597|4596.5|4555|4550|2814874
1524520800000|2018-04-23 22:00:00|4599.5|4594|4586.5|4585.5|4600|4595|4558|4557.5|2366119
1524607200000|2018-04-24 22:00:00|4565.5|4553|4581.5|4579|4582|4581.5|4540.5|4540|2477186
1524693600000|2018-04-25 22:00:00|4567.5|4561|4559|4557.5|4589|4588|4536.5|4536|2376357
1524780000000|2018-04-26 22:00:00|4560|4554|4540.5|4539.5|4567.5|4566|4506.5|4506|2998383
1525039200000|2018-04-29 22:00:00|4534|4530|4549.5|4548|4567|4566|4529.5|4529|1783229
1525212000000|2018-05-01 22:00:00|4536|4529|4553|4551.5|4592|4591.5|4532|4528.5|3365539
1525298400000|2018-05-02 22:00:00|4563.5|4558|4485|4484|4585.5|4584.5|4476.5|4475.5|4682638
1525384800000|2018-05-03 22:00:00|4219.5|4215|4234|4233|4300|4298.5|4158.5|4157|14405132
1525644000000|2018-05-06 22:00:00|4258|4256|4236|4235|4258|4256|4196.5|4196|4019797
1525730400000|2018-05-07 22:00:00|4228.5|4221|4209|4207.5|4246.5|4245.5|4178.5|4178|3724647
1525816800000|2018-05-08 22:00:00|4218|4217.5|4235.5|4234|4253|4251.5|4212|4210.5|8742683
1525903200000|2018-05-09 22:00:00|4249|4239.5|4262|4260.5|4280|4279.5|4241.5|4239.5|3414142
1525989600000|2018-05-10 22:00:00|4255|4250|4274.5|4273|4277.5|4276.5|4239.5|4238|2145066
1526248800000|2018-05-13 22:00:00|4275|4273.5|4272.5|4271|4280|4279.5|4249.5|4246|4679153
1526335200000|2018-05-14 22:00:00|4270|4267.5|4268|4266.5|4301.5|4300.5|4246|4245|11544498
1526421600000|2018-05-15 22:00:00|4254.5|4251.5|4213|4211|4259|4258|4173|4172|8577931
1526508000000|2018-05-16 22:00:00|4222.5|4220|4174.5|4173.5|4225.5|4224.5|4154.5|4154|6002535
1526594400000|2018-05-17 22:00:00|4180|4175|4148.5|4147.5|4183|4181.5|4127.5|4127|7603095
1526853600000|2018-05-20 22:00:00|4175|4172.5|4147|4146.5|4179|4176.5|4140|4140|9336025
1526940000000|2018-05-21 22:00:00|4165.5|4161|4186|4185|4189.5|4188.5|4148.5|4148|5270980
1527026400000|2018-05-22 22:00:00|4165|4162|4114.5|4113.5|4167.5|4166|4088|4087.5|11364372
1527112800000|2018-05-23 22:00:00|4134|4130|4096.5|4094.5|4160|4159.5|4058|4057|5578862
1527199200000|2018-05-24 22:00:00|4122|4114.5|4058.5|4057|4124.5|4123.5|4019|4018|5855525
1527458400000|2018-05-27 22:00:00|4107.5|4102|4038.5|4037.5|4143.5|4141.5|3998|3996.5|6579676
1527544800000|2018-05-28 22:00:00|3990.5|3986|3895.5|3895|4001|4000|3869.5|3868|9328736
1527631200000|2018-05-29 22:00:00|3734|3731.5|3705.5|3705|3756.5|3755|3657|3656|14811624
1527717600000|2018-05-30 22:00:00|3768|3763|3702.5|3700.5|3812|3811.5|3667.5|3666.5|9278973
1527804000000|2018-05-31 22:00:00|3748.5|3745|3763.5|3762|3798|3797|3726|3723.5|9420241
1528063200000|2018-06-03 22:00:00|3859.5|3830|3799.5|3798.5|3869|3867.5|3785.5|3785|11307817
1528149600000|2018-06-04 22:00:00|3786.5|3781.5|3714|3712|3823.5|3822.5|3694|3693.5|12411187
1528236000000|2018-06-05 22:00:00|3740|3735|3730|3728.5|3755|3751.5|3681.5|3681|14860103
1528322400000|2018-06-06 22:00:00|3759.5|3757|3756.5|3755|3806|3805|3744|3743|6322002
1528408800000|2018-06-07 22:00:00|3716|3710|3718.5|3717.5|3734|3733.5|3692|3690.5|5116999
1528668000000|2018-06-10 22:00:00|3787|3786.5|3796|3794.5|3810|3806|3748|3747.5|5047596
1528754400000|2018-06-11 22:00:00|3821|3812|3793|3792|3821|3815.5|3757|3757|5722274
1528840800000|2018-06-12 22:00:00|3805|3800.5|3764.5|3763|3816.5|3814.5|3748.5|3748|6375477
1528927200000|2018-06-13 22:00:00|3754|3752.5|3745|3744.5|3767|3766.5|3718|3717.5|6088306
1529013600000|2018-06-14 22:00:00|3749.5|3737|3684|3682.5|3751.5|3750|3634.5|3633.5|8411119
1529272800000|2018-06-17 22:00:00|3678.5|3673|3660|3658.5|3710|3709|3640|3638.5|3795967
1529359200000|2018-06-18 22:00:00|3603.5|3600.5|3650|3649|3660.5|3659.5|3584|3582.5|3997368
1529445600000|2018-06-19 22:00:00|3669.5|3664.5|3635|3634.5|3684|3682|3619.5|3619|9909202
1529532000000|2018-06-20 22:00:00|3650.5|3649|3584|3582.5|3662|3661|3555|3554|6268040
1529618400000|2018-06-21 22:00:00|3594|3593|3623.5|3622.5|3652|3651.5|3594|3593|3795923
1529877600000|2018-06-24 22:00:00|3615|3610|3594|3592|3620|3618.5|3579|3577|2844630
1529964000000|2018-06-25 22:00:00|3606.5|3603.5|3588.5|3587|3620.5|3620|3568.5|3568|10355388
1530050400000|2018-06-26 22:00:00|3574.5|3567.5|3597.5|3596|3632.5|3632|3506|3505|5737987
1530136800000|2018-06-27 22:00:00|3588.5|3584.5|3589|3587.5|3621|3620.5|3571|3566.5|4775994
1530223200000|2018-06-28 22:00:00|3591|3590.5|3620|3618.5|3672|3671.5|3591|3590.5|3664842
1530482400000|2018-07-01 22:00:00|3596|3593|3611.5|3610.5|3622.5|3622|3544|3544|3042588
1530568800000|2018-07-02 22:00:00|3626|3621.5|3633.5|3632|3663.5|3663|3593.5|3592.5|2499100
1530655200000|2018-07-03 22:00:00|3632|3620|3631|3630|3663.5|3663|3614|3611.5|2448649
1530741600000|2018-07-04 22:00:00|3630|3623|3689|3687.5|3728.5|3727.5|3629|3623|4607581
1530828000000|2018-07-05 22:00:00|3704.5|3694.5|3670|3669|3716|3713|3647.5|3646.5|2774478
1531087200000|2018-07-08 22:00:00|3710|3700|3691.5|3690|3710|3708|3668.5|3619.5|2535168
1531173600000|2018-07-09 22:00:00|3698|3695|3659|3658|3703|3701.5|3627.5|3627|3240661
1531260000000|2018-07-10 22:00:00|3641|3637.5|3613|3611|3643.5|3641.5|3596.5|3596|3273221
1531346400000|2018-07-11 22:00:00|3621|3605.5|3611.5|3610|3640|3625.5|3575.5|3575|2501378
1531432800000|2018-07-12 22:00:00|3619.5|3615.5|3624.5|3623|3643.5|3643|3582|3581.5|3253723
1531692000000|2018-07-15 22:00:00|3617|3617|3638.5|3637|3669|3668|3601|3600|3065006
1531778400000|2018-07-16 22:00:00|3650|3622|3635|3634.5|3662|3661.5|3611|3610.5|2644178
1531864800000|2018-07-17 22:00:00|3650|3633|3649.5|3648|3657|3656.5|3605.5|3605|3622877
1531951200000|2018-07-18 22:00:00|3650|3648.5|3618.5|3618|3663|3662.5|3607|3606.5|3275203
1532037600000|2018-07-19 22:00:00|3611|3608.5|3603|3602.5|3616|3611|3551|3550.5|4241227
1532296800000|2018-07-22 22:00:00|3600|3595.5|3612|3610.5|3620.5|3619.5|3573.5|3572.5|3421129
1532383200000|2018-07-23 22:00:00|3644.5|3640.5|3687|3686|3690.5|3690|3636|3634|5353678
1532469600000|2018-07-24 22:00:00|3686|3685|3668|3666.5|3706|3705|3653|3652.5|3449151
1532556000000|2018-07-25 22:00:00|3693|3688|3689|3688|3724.5|3723.5|3682|3681|3748168
1532642400000|2018-07-26 22:00:00|3695|3689|3736|3735|3757|3756.5|3693|3689|4242728
1532901600000|2018-07-29 22:00:00|3724.5|3724|3737|3736|3746.5|3745.5|3707|3700|2612635
1532988000000|2018-07-30 22:00:00|3745|3734.5|3817|3815.5|3833|3832|3744.5|3734.5|6076458
1533074400000|2018-07-31 22:00:00|3845.5|3841.5|3796.5|3794.5|3850|3848.5|3781.5|3781|3541238
1533160800000|2018-08-01 22:00:00|3797.5|3796|3721.5|3721|3808|3806.5|3693.5|3692.5|5409147
1533247200000|2018-08-02 22:00:00|3711.5|3711|3733.5|3732.5|3745|3744.5|3696|3695.5|3037863
1533506400000|2018-08-05 22:00:00|3740|3727.5|3725|3724|3747.5|3746.5|3701|3700|2423892
1533592800000|2018-08-06 22:00:00|3745|3728.5|3758|3757.5|3770.5|3770|3729|3728|2991766
1533679200000|2018-08-07 22:00:00|3751|3751|3745.5|3744.5|3765.5|3765|3734.5|3734|3192165
1533765600000|2018-08-08 22:00:00|3746.5|3745.5|3717.5|3716.5|3750|3746|3694|3693|3841066
1533852000000|2018-08-09 22:00:00|3672|3670|3607|3606|3672.5|3670.5|3561|3560.5|7666861
1534111200000|2018-08-12 22:00:00|3599|3595.5|3592|3590.5|3615|3614|3563|3562.5|5774554
1534197600000|2018-08-13 22:00:00|3599.5|3596|3552|3551|3613|3611.5|3528|3527|5546685
1534284000000|2018-08-14 22:00:00|3572|3560|3523|3521.5|3593.5|3593|3513.5|3513|5299655
1534370400000|2018-08-15 22:00:00|3556|3552.5|3554|3553.5|3571|3570.5|3514|3513|3476831
1534456800000|2018-08-16 22:00:00|3552|3550|3517.5|3516.5|3552|3550.5|3481.5|3480.5|4032247
1534716000000|2018-08-19 22:00:00|3542.5|3538|3525.5|3524.5|3562|3561|3512|3511.5|2588517
1534802400000|2018-08-20 22:00:00|3526|3515|3573|3572|3590.5|3590|3513.5|3513|3258635
1534888800000|2018-08-21 22:00:00|3571|3571|3606|3605|3625.5|3625|3571|3570.5|3505587
1534975200000|2018-08-22 22:00:00|3613.5|3600|3594.5|3593|3615.5|3612|3569.5|3569|1994860
1535061600000|2018-08-23 22:00:00|3596|3594|3614|3613.5|3665|3664|3595|3594|3923987
1535320800000|2018-08-26 22:00:00|3650|3623.5|3633.5|3632|3650|3648|3600|3599|1697462
1535407200000|2018-08-27 22:00:00|3641.5|3635.5|3614|3613|3645|3643.5|3587.5|3586.5|2691234
1535493600000|2018-08-28 22:00:00|3625|3597|3609|3607.5|3625|3615.5|3572|3571.5|2865317
1535580000000|2018-08-29 22:00:00|3659|3512|3558.5|3558|3659|3597.5|3544|3512|3645517
1535666400000|2018-08-30 22:00:00|3567|3562|3518.5|3518|3567|3565.5|3508.5|3508|3326094
1535925600000|2018-09-02 22:00:00|3530.5|3530|3540|3539|3550|3549.5|3522.5|3522|3036512
1536012000000|2018-09-03 22:00:00|3544|3541.5|3574|3572.5|3592|3591.5|3515.5|3515|4763478
1536098400000|2018-09-04 22:00:00|3577|3555.5|3618.5|3617.5|3640|3639.5|3552|3550|5940755
1536184800000|2018-09-05 22:00:00|3604.5|3602|3591|3590|3649.5|3649|3588|3587|3997433
1536271200000|2018-09-06 22:00:00|3608|3603|3533|3531.5|3608|3603.5|3491.5|3490.5|5303631
1536530400000|2018-09-09 22:00:00|3521|3515.5|3563|3561.5|3595.5|3595|3500.5|3499|4542921
1536616800000|2018-09-10 22:00:00|3576.5|3573|3551|3550|3582.5|3581|3515.5|3515|3298241
1536703200000|2018-09-11 22:00:00|3556|3555|3515.5|3514|3565.5|3563|3491|3490.5|4701952
1536789600000|2018-09-12 22:00:00|3516|3511|3555|3553.5|3583.5|3582.5|3512|3510|5217010
1536876000000|2018-09-13 22:00:00|3575.5|3573.5|3584|3583|3595|3594|3549.5|3549|3576802
1537135200000|2018-09-16 22:00:00|3578.5|3575|3629.5|3628|3645|3644.5|3577|3573|4367199
1537221600000|2018-09-17 22:00:00|3637|3630|3640.5|3639.5|3666|3665.5|3623|3622.5|4390802
1537308000000|2018-09-18 22:00:00|3642.5|3640|3709.5|3708|3712.5|3711.5|3636.5|3636|5767740
1537394400000|2018-09-19 22:00:00|3724.5|3720|3779|3778|3816|3815|3724.5|3720|7089909
1537480800000|2018-09-20 22:00:00|3810.5|3803.5|3800|3799|3843.5|3843|3774|3773.5|7118394
1537740000000|2018-09-23 22:00:00|3810|3785|3781|3779.5|3820|3819|3747|3746|2322520
1537826400000|2018-09-24 22:00:00|3793.5|3785|3810.5|3810|3837|3836.5|3792|3785|2242665
1537912800000|2018-09-25 22:00:00|3810|3809.5|3819|3818.5|3844.5|3844|3783|3782|1906526
1537999200000|2018-09-26 22:00:00|3799.5|3797|3797.5|3796.5|3804|3803.5|3741|3740|2840870
1538085600000|2018-09-27 22:00:00|3765|3751|3688|3686.5|3765|3758|3616|3615.5|4852480
1538344800000|2018-09-30 22:00:00|3690.5|3690|3660|3639|3711.5|3710.5|3638|3637|3547220
1538431200000|2018-10-01 22:00:00|3635.5|3634.5|3650.5|3649|3686|3684.5|3593.5|3592.5|2195518
1538517600000|2018-10-02 22:00:00|3683.5|3681.5|3671.5|3670|3705|3704|3657|3656.5|2537906
1538604000000|2018-10-03 22:00:00|3681.5|3680|3707|3706|3747|3745.5|3676.5|3675.5|3762157
1538690400000|2018-10-04 22:00:00|3702.5|3700|3671|3670|3702.5|3700|3654.5|3653.5|2232093
1538949600000|2018-10-07 22:00:00|3661.5|3660|3623|3621.5|3668|3663|3586.5|3585.5|2752529
1539036000000|2018-10-08 22:00:00|3645.5|3640|3632.5|3631.5|3662.5|3661.5|3596|3595.5|2253978
1539122400000|2018-10-09 22:00:00|3624|3620|3672|3671|3717|3716|3613.5|3611|3113073
1539208800000|2018-10-10 22:00:00|3628|3625|3611|3608.5|3660|3659.5|3587.5|3586.5|3828467
1539295200000|2018-10-11 22:00:00|3654|3652.5|3568.5|3567|3660|3656.5|3546|3545.5|2982478
1539554400000|2018-10-14 22:00:00|3540.5|3540|3533|3531.5|3553|3550.5|3506|3505|2652847
1539640800000|2018-10-15 22:00:00|3536|3535.5|3544|3543|3565|3563.5|3506.5|3505|2576194
1539727200000|2018-10-16 22:00:00|3550|3545|3511.5|3510|3564.5|3564|3489.5|3489|2850727
1539813600000|2018-10-17 22:00:00|3505.5|3503.5|3490.5|3488|3548.5|3547.5|3482.5|3482|3489872
1539900000000|2018-10-18 22:00:00|3490|3487|3438.5|3436|3492.5|3490|3391|3390.5|5046649
1540159200000|2018-10-21 22:00:00|3475|3474.5|3411|3410|3497.5|3494.5|3397|3396|2443074
1540245600000|2018-10-22 22:00:00|3371|3370|3362.5|3362|3392|3390|3336|3334.5|3284613
1540332000000|2018-10-23 22:00:00|3360|3359|3271|3269.5|3360|3359|3260.5|3260|3296172
1540418400000|2018-10-24 22:00:00|3263.5|3262|3288.5|3287.5|3319|3318|3247.5|3235.5|3653791
1540504800000|2018-10-25 22:00:00|3268|3265.5|3214.5|3213|3281|3269.5|3185.5|3185|3199756
1540767600000|2018-10-28 23:00:00|3250|3283|3260.5|3259.5|3291|3288.5|3250|3255.5|1722930
1540854000000|2018-10-29 23:00:00|3259.5|3259|3214.5|3213.5|3266.5|3261|3196|3195|3375037
1540940400000|2018-10-30 23:00:00|3248|3242|3249|3248|3274.5|3274|3231|3230|3187714
1541026800000|2018-10-31 23:00:00|3249.5|3247|3257|3256|3289.5|3289|3240.5|3236.5|2573096
1541113200000|2018-11-01 23:00:00|3309.5|3300|3322|3321|3357|3356.5|3304.5|3300|3706470
1541372400000|2018-11-04 23:00:00|3315|3313.5|3316.5|3315.5|3338|3337.5|3301.5|3301|1662204
1541458800000|2018-11-05 23:00:00|3321.5|3320|3307.5|3306.5|3330|3329|3287.5|3286.5|1844015
1541545200000|2018-11-06 23:00:00|3321|3320.5|3307|3305.5|3349|3348|3300|3299.5|2250062
1541631600000|2018-11-07 23:00:00|3400|3398.5|3391|3390|3455.5|3455|3377|3370|4144224
1541718000000|2018-11-08 23:00:00|3375|3363|3373.5|3372|3382.5|3382|3315|3314|2569962
1541977200000|2018-11-11 23:00:00|3390.5|3390|3329|3327.5|3391.5|3390|3317|3316|1605458
1542063600000|2018-11-12 23:00:00|3336|3333|3371|3369.5|3376|3375.5|3318.5|3318|2264445
1542150000000|2018-11-13 23:00:00|3350|3348|3344.5|3343|3389.5|3388.5|3323|3322|2351391
1542236400000|2018-11-14 23:00:00|3363|3350|3331|3330|3376|3375.5|3285|3283.5|2680142
1542322800000|2018-11-15 23:00:00|3336|3335.5|3307|3305.5|3354.5|3353.5|3281|3280|2852719
1542582000000|2018-11-18 23:00:00|3319.5|3315|3301|3299.5|3352.5|3351|3299|3298|2056733
1542668400000|2018-11-19 23:00:00|3300|3296|3241|3240.5|3302|3297|3215.5|3214.5|2669080
1542754800000|2018-11-20 23:00:00|3260|3259.5|3280|3279.5|3297|3296|3248.5|3244|1821797
1542841200000|2018-11-21 23:00:00|3274|3265|3246.5|3245.5|3275|3274.5|3212|3211.5|1647089
1542927600000|2018-11-22 23:00:00|3260.5|3260|3258|3256.5|3292.5|3291|3239.5|3238.5|1374669
1543186800000|2018-11-25 23:00:00|3281|3280|3321.5|3319.5|3354|3353.5|3281|3276.5|2513477
1543273200000|2018-11-26 23:00:00|3324|3320.5|3310|3309|3344|3343|3282|3281|1800655
1543359600000|2018-11-27 23:00:00|3315|3310.5|3297|3295.5|3338.5|3338|3284|3283.5|1687651
1543446000000|2018-11-28 23:00:00|3311|3310.5|3286.5|3285|3328.5|3324.5|3270.5|3270|1978318
1543532400000|2018-11-29 23:00:00|3288|3286|3241.5|3241|3290|3286|3218|3217.5|1670239
1543791600000|2018-12-02 23:00:00|3310|3309|3293|3292|3331.5|3330.5|3272|3271|2462323
1543878000000|2018-12-03 23:00:00|3257|3255|3211|3209.5|3281.5|3280.5|3204|3203|2257468
1543964400000|2018-12-04 23:00:00|3186|3185|3184.5|3183|3214|3213.5|3152.5|3149|1842863
1544050800000|2018-12-05 23:00:00|3151|3150|3032.5|3031.5|3167|3157.5|3020|3019|3360002
1544137200000|2018-12-06 23:00:00|3061.5|3061|3054|3052.5|3102.5|3101.5|3043|3041.5|2448248
1544396400000|2018-12-09 23:00:00|3037.5|3035|2954|2953|3054.5|3052|2936.5|2936|3367911
1544482800000|2018-12-10 23:00:00|2960|2957.5|2968.5|2967.5|3008.5|3007.5|2945.5|2943.5|2950527
1544569200000|2018-12-11 23:00:00|2974.5|2970|3041.5|3040|3060|3059.5|2961|2959|3875913
1544655600000|2018-12-12 23:00:00|3078.5|3075|3037.5|3036.5|3102|3100.5|3032.5|3032|2621132
1544742000000|2018-12-13 23:00:00|3048|3033|2984.5|2983|3048|3042.5|2967|2966|2704824
1545001200000|2018-12-16 23:00:00|2983|2981|2906.5|2905.5|2986|2982.5|2893|2892.5|3638969
1545087600000|2018-12-17 23:00:00|2895|2894.5|2889|2887.5|2946|2945.5|2881.5|2880.5|3257367
1545174000000|2018-12-18 23:00:00|2883.5|2883|2895.5|2894|2920|2919.5|2872.5|2872|2750964
1545260400000|2018-12-19 23:00:00|2851.5|2850|2802.5|2801.5|2853|2852|2792.5|2791.5|3580229
1545346800000|2018-12-20 23:00:00|2793|2790|2803.5|2802.5|2815|2814.5|2733.5|2732.5|5977597
1545606000000|2018-12-23 23:00:00|2785.5|2785|2761.5|2760.5|2787.5|2786.5|2743|2742.5|1046725
1545865200000|2018-12-26 23:00:00|2780|2779|2725|2724|2801.5|2800|2702.5|2702|3022023
1545951600000|2018-12-27 23:00:00|2748|2743|2768|2766.5|2784.5|2784|2730.5|2730|3148264
1546210800000|2018-12-30 23:00:00|2789.5|2785|2780|2778|2798|2791.5|2768.5|2768|574084
1546383600000|2019-01-01 23:00:00|2744|2743|2738.5|2736.5|2751.5|2751|2688|2687.5|2449328
1546470000000|2019-01-02 23:00:00|2720|2715.5|2743.5|2742.5|2772.5|2772|2716.5|2715|2542935
1546556400000|2019-01-03 23:00:00|2775.5|2771|2826|2825|2839.5|2839|2759.5|2759|3546356
1546815600000|2019-01-06 23:00:00|2852|2851|2830.5|2829.5|2872|2871.5|2809.5|2809|2309554
1546902000000|2019-01-07 23:00:00|2842.5|2840.5|2864.5|2863|2902|2901|2831.5|2830|2997596
1546988400000|2019-01-08 23:00:00|2883|2880|2853.5|2852|2888|2884.5|2830|2829.5|2467642
1547074800000|2019-01-09 23:00:00|2842|2832|2868.5|2866.5|2883.5|2883|2819.5|2817.5|2579320
1547161200000|2019-01-10 23:00:00|2875|2870|2879|2878|2891.5|2890.5|2855|2854.5|2449127
1547420400000|2019-01-13 23:00:00|2868|2865.5|2905|2904|2917|2916|2867.5|2865|2781404
1547506800000|2019-01-14 23:00:00|2936|2932|2901|2899.5|2953.5|2952.5|2874.5|2873.5|3195964
1547593200000|2019-01-15 23:00:00|2925.5|2925|3028.5|3028|3039|3038.5|2920|2917|3198162
1547679600000|2019-01-16 23:00:00|2906|2903|2835.5|2834.5|2949|2939.5|2806.5|2805.5|9342756
1547766000000|2019-01-17 23:00:00|2852|2851|2852.5|2851|2887|2886.5|2837|2836.5|6093013
1548025200000|2019-01-20 23:00:00|2840|2839.5|2821.5|2820.5|2847|2846|2802|2801|2441388
1548111600000|2019-01-21 23:00:00|2805|2800|2786|2784.5|2820|2817|2754.5|2754|3077696
1548198000000|2019-01-22 23:00:00|2761|2759.5|2765.5|2765|2795.5|2795|2743|2742|3271509
1548284400000|2019-01-23 23:00:00|2760|2755|2769.5|2769|2809|2808.5|2752|2751.5|3469523
1548370800000|2019-01-24 23:00:00|2796|2795.5|2859|2857.5|2867.5|2867|2789.5|2784|2967156
1548630000000|2019-01-27 23:00:00|2854|2853.5|2823.5|2822.5|2862.5|2862|2806.5|2805.5|2080521
1548716400000|2019-01-28 23:00:00|2822|2810.5|2810|2808.5|2831.5|2830.5|2783.5|2782.5|1808030
1548802800000|2019-01-29 23:00:00|2813|2811|2812.5|2811|2824|2821.5|2790|2787.5|1779691
1548889200000|2019-01-30 23:00:00|2821|2820.5|2717.5|2716|2848.5|2847.5|2693.5|2692.5|4714738
1548975600000|2019-01-31 23:00:00|2725|2723|2661|2660|2726.5|2726|2632|2631.5|4394263
1549234800000|2019-02-03 23:00:00|2648|2647.5|2583|2582|2662.5|2660|2560.5|2560|3906382
1549321200000|2019-02-04 23:00:00|2576|2575|2590.5|2589.5|2620.5|2620|2565.5|2565|4222945
1549407600000|2019-02-05 23:00:00|2579.5|2579|2637|2635|2643|2642.5|2548.5|2547.5|4047004
1549494000000|2019-02-06 23:00:00|2780|2777|2499.5|2496.5|2790|2789.5|2488|2487|8156958
1549580400000|2019-02-07 23:00:00|2485|2484|2415|2413|2496.5|2494|2395|2394.5|5365800
1549839600000|2019-02-10 23:00:00|2414|2412|2417.5|2416.5|2434|2433.5|2365.5|2364|4246509
1549926000000|2019-02-11 23:00:00|2448.5|2448|2452.5|2451|2476|2474.5|2426|2425|3387689
1550012400000|2019-02-12 23:00:00|2457.5|2451.5|2434.5|2433.5|2470.5|2469.5|2426|2425.5|3338559
1550098800000|2019-02-13 23:00:00|2444|2443.5|2382.5|2381.5|2447.5|2443.5|2373|2372.5|3958194
1550185200000|2019-02-14 23:00:00|2376.5|2375|2448|2447|2453.5|2453|2356|2355.5|5690638
1550444400000|2019-02-17 23:00:00|2455.5|2455|2517|2516|2527.5|2527|2455.5|2454|2834847
1550530800000|2019-02-18 23:00:00|2508|2506.5|2502.5|2501.5|2523|2522.5|2480|2479.5|2802152
1550617200000|2019-02-19 23:00:00|2510|2505.5|2535.5|2534|2535.5|2535|2488.5|2488|2038371
1550703600000|2019-02-20 23:00:00|2549.5|2546.5|2502|2500.5|2552|2551|2491.5|2491|2762840
1550790000000|2019-02-21 23:00:00|2533|2532|2536|2535.5|2566|2565.5|2521.5|2520.5|2832626
1551049200000|2019-02-24 23:00:00|2546|2540|2606.5|2605.5|2612|2611.5|2542|2540|2889264
1551135600000|2019-02-25 23:00:00|2585.5|2585|2583.5|2582.5|2593.5|2587.5|2536.5|2535.5|2849831
1551222000000|2019-02-26 23:00:00|2563.5|2560|2651.5|2650.5|2666|2665.5|2553|2552|4140601
1551308400000|2019-02-27 23:00:00|2636|2633.5|2707|2706|2717|2716|2613.5|2612.5|3916869
1551394800000|2019-02-28 23:00:00|2705|2702|2712.5|2712|2750|2749.5|2698.5|2697.5|4149518
1551654000000|2019-03-03 23:00:00|2739|2730|2719|2717.5|2743.5|2742|2713|2712|2578113
1551740400000|2019-03-04 23:00:00|2740.5|2740|2699|2698|2757|2756.5|2680.5|2680|2890938
1551826800000|2019-03-05 23:00:00|2694|2693|2711|2710|2739|2738.5|2681|2680|2626507
1551913200000|2019-03-06 23:00:00|2709.5|2705|2605.5|2604.5|2729.5|2727.5|2590.5|2589.5|5236920
1551999600000|2019-03-07 23:00:00|2564.5|2563.5|2534|2532.5|2583|2582|2514|2513.5|4137746
1552258800000|2019-03-10 23:00:00|2554|2553|2635|2634.5|2646.5|2646|2544|2542.5|3121544
1552345200000|2019-03-11 23:00:00|2669.5|2661.5|2640|2639|2687|2686|2619.5|2618.5|3173120
1552431600000|2019-03-12 23:00:00|2649.5|2645|2669.5|2668.5|2686|2685.5|2622|2620.5|2699023
1552518000000|2019-03-13 23:00:00|2679|2674|2699|2697.5|2722|2721.5|2674|2672|3206348
1552604400000|2019-03-14 23:00:00|2712.5|2710|2723|2722|2724|2723.5|2685|2684|4751880
1552863600000|2019-03-17 23:00:00|2748|2740|2798.5|2797.5|2810|2809.5|2744.5|2740|4039989
1552950000000|2019-03-18 23:00:00|2806.5|2806|2791.5|2790.5|2824.5|2823.5|2747.5|2746.5|2872928
1553036400000|2019-03-19 23:00:00|2800|2798|2733|2732|2810|2807|2728.5|2727.5|2910978
1553122800000|2019-03-20 23:00:00|2715|2714|2655|2653.5|2736|2732.5|2646|2645.5|3977198
1553209200000|2019-03-21 23:00:00|2682|2681.5|2555|2553.5|2684|2682|2543.5|2543|4601962
1553468400000|2019-03-24 23:00:00|2549.5|2548.5|2540|2539|2584|2581.5|2526.5|2526|3064040
1553554800000|2019-03-25 23:00:00|2554|2550|2541|2540|2567.5|2566|2521|2520.5|2142033
1553641200000|2019-03-26 23:00:00|2556.5|2555|2601|2600|2656|2655|2541.5|2540|3863270
1553727600000|2019-03-27 23:00:00|2590.5|2590|2550|2549.5|2600|2595.5|2539.5|2538.5|2386798
1553814000000|2019-03-28 23:00:00|2577|2575.5|2570|2568.5|2596.5|2595.5|2552.5|2551.5|2054493
1554069600000|2019-03-31 22:00:00|2599.5|2597|2652.5|2651.5|2660|2659.5|2594|2590.5|3007744
1554156000000|2019-04-01 22:00:00|2657|2653|2665.5|2664.5|2690|2688.5|2644|2642.5|1788802
1554242400000|2019-04-02 22:00:00|2685|2680|2684|2683|2714|2713.5|2671|2670|2684875
1554328800000|2019-04-03 22:00:00|2686|2685|2707|2706|2716|2715|2647.5|2647|2636319
1554415200000|2019-04-04 22:00:00|2705.5|2702|2667.5|2666.5|2718|2717.5|2654.5|2653|2541184
1554674400000|2019-04-07 22:00:00|2685|2680|2653|2652|2685|2683|2642.5|2642|1941422
1554760800000|2019-04-08 22:00:00|2652|2650|2660.5|2659.5|2697|2696|2636|2634.5|2280873
1554847200000|2019-04-09 22:00:00|2673|2672.5|2629.5|2629|2683.5|2682.5|2615|2614|2284860
1554933600000|2019-04-10 22:00:00|2644.5|2642|2693|2692|2705|2704.5|2608|2607.5|2797076
1555020000000|2019-04-11 22:00:00|2694.5|2694|2795|2794|2812.5|2812|2661.5|2660.5|3909519
1555279200000|2019-04-14 22:00:00|2800|2797.5|2796.5|2795.5|2850|2849|2788|2787.5|2522734
1555365600000|2019-04-15 22:00:00|2817|2801|2857.5|2856.5|2868|2867.5|2796.5|2793|2728509
1555452000000|2019-04-16 22:00:00|2857|2854|2900.5|2899.5|2924|2923|2853|2851|2988947
1555538400000|2019-04-17 22:00:00|2860|2859|2895.5|2894.5|2907|2906|2824|2822.5|4085839
1555970400000|2019-04-22 22:00:00|2871|2862|2822.5|2821|2880|2876|2810.5|2810|3125660
1556056800000|2019-04-23 22:00:00|2750|2748|2761|2760|2839.5|2837|2733.5|2729.5|3936728
1556143200000|2019-04-24 22:00:00|2747|2727.5|2741.5|2740.5|2759|2758|2714|2713|2748965
1556229600000|2019-04-25 22:00:00|2736|2727.5|2777.5|2776.5|2796|2795.5|2716|2714|2098664
1556488800000|2019-04-28 22:00:00|2760|2755.5|2827.5|2826.5|2838|2837|2759.5|2755.5|2946869
1556575200000|2019-04-29 22:00:00|2819|2818|2809.5|2809|2829.5|2828.5|2788|2786.5|2622630
1556748000000|2019-05-01 22:00:00|2810.5|2801|2837|2835.5|2921|2920|2799.5|2797.5|4728892
1556834400000|2019-05-02 22:00:00|2825|2819.5|2880.5|2879|2966.5|2966|2825|2819.5|4918678
1557093600000|2019-05-05 22:00:00|2769|2766.5|2814|2812.5|2817|2815.5|2752|2751|4033777
1557180000000|2019-05-06 22:00:00|2800|2791.5|2718|2717|2805|2803|2710|2709|4664376
1557266400000|2019-05-07 22:00:00|2689|2681|2700|2699.5|2726.5|2725|2650.5|2649|3758128
1557352800000|2019-05-08 22:00:00|2650|2643.5|2634.5|2633|2657.5|2656.5|2626|2625|3749809
1557439200000|2019-05-09 22:00:00|2655|2650|2611.5|2610|2674.5|2673.5|2589.5|2588|3090606
1557698400000|2019-05-12 22:00:00|2598|2585|2561.5|2560.5|2598|2593.5|2556|2555|2979076
1557784800000|2019-05-13 22:00:00|2555|2551|2575|2573.5|2584.5|2583.5|2542|2541.5|2783295
1557871200000|2019-05-14 22:00:00|2554|2551.5|2569.5|2568.5|2574.5|2573|2519|2518|4209361
1557957600000|2019-05-15 22:00:00|2540|2538.5|2590.5|2589.5|2597.5|2596.5|2524.5|2523.5|2764522
1558044000000|2019-05-16 22:00:00|2558|2551|2577.5|2577|2586|2585|2542|2541.5|3552100
1558303200000|2019-05-19 22:00:00|2538|2535|2505.5|2505|2561|2560|2503|2502|3678070
1558389600000|2019-05-20 22:00:00|2530|2525|2520|2519|2539|2538.5|2500.5|2500|2852480
1558476000000|2019-05-21 22:00:00|2530|2527|2504|2503|2535|2534.5|2490.5|2490|3913198
1558562400000|2019-05-22 22:00:00|2485|2484.5|2461.5|2460.5|2495|2486.5|2451.5|2451|3978517
1558648800000|2019-05-23 22:00:00|2485|2479|2476.5|2475|2501|2500.5|2466|2465|4552184
1558908000000|2019-05-26 22:00:00|2282.5|2281|2292.5|2291|2312.5|2311.5|2257|2256.5|4958851
1558994400000|2019-05-27 22:00:00|2306.5|2306|2261|2260|2309.5|2306|2241|2240.5|5065024
1559080800000|2019-05-28 22:00:00|2231|2230.5|2255.5|2255|2259.5|2259|2230.5|2227.5|3878887
1559167200000|2019-05-29 22:00:00|2265|2264.5|2254.5|2253|2280.5|2279.5|2243|2242.5|2465345
1559253600000|2019-05-30 22:00:00|2222.5|2222|2242|2241|2245.5|2244.5|2222.5|2222|3737535
1559512800000|2019-06-02 22:00:00|2232.5|2231.5|2239.5|2239|2244|2243.5|2223.5|2223|4034780
1559599200000|2019-06-03 22:00:00|2230|2228|2267|2266.5|2273.5|2272.5|2228|2226|7010318
1559685600000|2019-06-04 22:00:00|2273.5|2272.5|2245.5|2245|2278|2275.5|2233|2232.5|5495125
1559772000000|2019-06-05 22:00:00|2243|2242|2230|2229|2249|2248|2226.5|2226|9514247
1559858400000|2019-06-06 22:00:00|2236.5|2235.5|2204|2203|2241.5|2240.5|2201.5|2200|4414901
1560117600000|2019-06-09 22:00:00|2228.5|2220|2227.5|2226.5|2248|2247|2221|2218.5|2272668
1560204000000|2019-06-10 22:00:00|2225|2221|2225|2224|2252|2251|2220|2218.5|3460828
1560290400000|2019-06-11 22:00:00|2219.5|2218.5|2188.5|2188|2239|2238|2182.5|2182|3010816
1560376800000|2019-06-12 22:00:00|2175.5|2174|2151|2150|2178.5|2175|2131.5|2131|3759365
1560463200000|2019-06-13 22:00:00|2133|2132|2125.5|2125|2137|2135.5|2102.5|2102|3284876
1560722400000|2019-06-16 22:00:00|2133|2131|2114|2113|2146.5|2145.5|2110.5|2110|1803926
1560808800000|2019-06-17 22:00:00|2110|2109|2157.5|2156.5|2164|2163.5|2081.5|2081|4882206
1560895200000|2019-06-18 22:00:00|2161|2160|2210|2209.5|2211.5|2211|2154.5|2153.5|3211888
1560981600000|2019-06-19 22:00:00|2209|2206|2179|2178|2232.5|2231.5|2169.5|2168.5|3482562
1561068000000|2019-06-20 22:00:00|2186|2181.5|2190|2189|2227|2226.5|2181.5|2180.5|4942878
1561327200000|2019-06-23 22:00:00|2205|2203|2159|2157.5|2219.5|2218|2156|2155.5|3748166
1561413600000|2019-06-24 22:00:00|2139.5|2138|2141.5|2140.5|2148.5|2147.5|2106|2105|2462311
1561500000000|2019-06-25 22:00:00|2142.5|2141|2182|2179.5|2198|2197|2132|2131|2470364
1561586400000|2019-06-26 22:00:00|2211.5|2210|2205|2204|2232.5|2231.5|2202.5|2202|2667871
1561672800000|2019-06-27 22:00:00|2204.5|2200|2221.5|2220.5|2222.5|2222|2193|2192|1516909
1561932000000|2019-06-30 22:00:00|2257|2255|2222.5|2221.5|2275.5|2275|2219.5|2218|2543723
1562018400000|2019-07-01 22:00:00|2237.5|2235|2213|2212|2242.5|2240|2187|2186.5|2050114
1562104800000|2019-07-02 22:00:00|2204|2201.5|2232|2230|2241|2240.5|2178|2177|2311595
1562191200000|2019-07-03 22:00:00|2234.5|2234|2242|2241.5|2279|2278|2223.5|2223|2772625
1562277600000|2019-07-04 22:00:00|2250.5|2250|2274.5|2273|2302|2301.5|2236|2235|3209333
1562536800000|2019-07-07 22:00:00|2285.5|2285|2262.5|2261.5|2334.5|2333.5|2246.5|2246|3118974
1562623200000|2019-07-08 22:00:00|2248|2246|2230|2229|2248.5|2246|2199.5|2199|2837089
1562709600000|2019-07-09 22:00:00|2237|2231|2243|2240|2283|2282|2229|2225|2132091
1562796000000|2019-07-10 22:00:00|2250|2249|2258|2257|2261|2260|2224|2223|1912127
1562882400000|2019-07-11 22:00:00|2256|2255|2273.5|2272|2300|2299.5|2256|2255|2515467
1563141600000|2019-07-14 22:00:00|2275|2273|2284.5|2283|2290|2289|2246.5|2245.5|2292721
1563228000000|2019-07-15 22:00:00|2277.5|2277|2304|2302.5|2312.5|2312|2275|2274|2529069
1563314400000|2019-07-16 22:00:00|2340.5|2340|2291.5|2290.5|2342|2340|2287|2286.5|4194267
1563400800000|2019-07-17 22:00:00|2270.5|2270|2279|2278|2294.5|2293.5|2246.5|2245.5|2426142
1563487200000|2019-07-18 22:00:00|2285|2284|2240|2239|2292|2291|2223|2222|3011347
1563746400000|2019-07-21 22:00:00|2236.5|2236|2226|2225|2258|2257|2216.5|2216|1760887
1563832800000|2019-07-22 22:00:00|2258.5|2257|2311|2309.5|2315.5|2315|2247.5|2246|3696447
1563919200000|2019-07-23 22:00:00|2309|2305|2313.5|2312|2325.5|2325|2273|2272.5|2348332
1564005600000|2019-07-24 22:00:00|2325|2324|2301|2300|2396|2395|2274|2272.5|5937149
1564092000000|2019-07-25 22:00:00|2300|2299.5|2313.5|2312|2320|2319|2267.5|2266.5|2593401
1564351200000|2019-07-28 22:00:00|2305|2300|2291|2290|2314.5|2314|2282.5|2282|1446243
1564437600000|2019-07-29 22:00:00|2291.5|2291|2203.5|2202.5|2293.5|2291|2200.5|2200|4280971
1564524000000|2019-07-30 22:00:00|2216.5|2216|2225|2223.5|2259|2258.5|2213.5|2212|3586498
1564610400000|2019-07-31 22:00:00|2285|2280|2349|2347|2361.5|2361|2273|2268|5653964
1564696800000|2019-08-01 22:00:00|2303|2299.5|2253.5|2252|2303|2300|2233|2232|5027236
1564956000000|2019-08-04 22:00:00|2235|2230.5|2257|2255.5|2265|2264.5|2215.5|2215|3772134
1565042400000|2019-08-05 22:00:00|2255|2253.5|2238|2236.5|2269|2268.5|2230.5|2230|3470884
1565128800000|2019-08-06 22:00:00|2240.5|2240|2201|2200|2248.5|2248|2176|2175|3760031
1565215200000|2019-08-07 22:00:00|2238|2237.5|2268.5|2267|2284|2283.5|2196.5|2195.5|3909378
1565301600000|2019-08-08 22:00:00|2255.5|2254.5|2229.5|2228.5|2268|2267|2227|2226|3402383
1565560800000|2019-08-11 22:00:00|2241.5|2241|2185.5|2184.5|2260|2257.5|2184|2179|2565426
1565647200000|2019-08-12 22:00:00|2169.5|2169|2239|2237.5|2261.5|2260.5|2143|2142|4708943
1565733600000|2019-08-13 22:00:00|2229|2226|2148|2146.5|2236|2228.5|2137.5|2136.5|4305089
1565820000000|2019-08-14 22:00:00|2156.5|2150|2143.5|2142|2174|2173|2103|2102|4412522
1565906400000|2019-08-15 22:00:00|2133.5|2132.5|2207|2205.5|2211|2210|2102.5|2101|8910280
1566165600000|2019-08-18 22:00:00|2231.5|2230|2231.5|2230|2260|2259.5|2221|2220.5|3385611
1566252000000|2019-08-19 22:00:00|2224.5|2224|2210|2208.5|2237.5|2237|2198.5|2198|1932820
1566338400000|2019-08-20 22:00:00|2225|2224|2205|2204.5|2247|2246.5|2204.5|2203.5|2138797
1566424800000|2019-08-21 22:00:00|2201.5|2201|2254.5|2253|2288|2287|2198|2195.5|3431585
1566511200000|2019-08-22 22:00:00|2279|2277.5|2241.5|2239.5|2295|2294.5|2238.5|2238|3346283
1566770400000|2019-08-25 22:00:00|2226.5|2225|2251.5|2251|2277.5|2276.5|2223|2222|2010491
1566856800000|2019-08-26 22:00:00|2256|2255|2249|2247.5|2271|2270.5|2230.5|2230|1809218
1566943200000|2019-08-27 22:00:00|2242|2240|2238|2236.5|2249|2248.5|2216.5|2215.5|1645948
1567029600000|2019-08-28 22:00:00|2240|2237|2283.5|2282.5|2294.5|2294|2236|2233.5|2565876
1567116000000|2019-08-29 22:00:00|2288.5|2286.5|2304.5|2303|2338|2337|2285|2282|2634610
1567375200000|2019-09-01 22:00:00|2307.5|2306|2301|2300|2332.5|2332|2296.5|2295.5|1150524
1567461600000|2019-09-02 22:00:00|2300|2299|2295|2293.5|2312|2311|2276|2275.5|1852013
1567548000000|2019-09-03 22:00:00|2320|2318|2334.5|2333|2348|2347.5|2310.5|2300|2444344
1567634400000|2019-09-04 22:00:00|2352|2350.5|2418.5|2417.5|2425|2424|2350.5|2348|3166501
1567720800000|2019-09-05 22:00:00|2426.5|2426|2411.5|2410|2438|2437|2390|2389|3169710
1567980000000|2019-09-08 22:00:00|2420|2418.5|2515|2513.5|2518|2517.5|2420|2418|4453492
1568066400000|2019-09-09 22:00:00|2519|2518.5|2549.5|2548.5|2565.5|2564.5|2507.5|2505.5|4950851
1568152800000|2019-09-10 22:00:00|2581|2580.5|2565|2563.5|2615|2614.5|2544.5|2543|4459489
1568239200000|2019-09-11 22:00:00|2574|2567.5|2562.5|2561.5|2615|2613.5|2484.5|2482.5|6388974
1568325600000|2019-09-12 22:00:00|2584.5|2580|2603|2602|2626|2625.5|2583.5|2580|4229916
1568584800000|2019-09-15 22:00:00|2579.5|2577.5|2580.5|2578|2594|2589|2553|2552.5|3364354
1568671200000|2019-09-16 22:00:00|2561.5|2558.5|2528|2526.5|2566|2564.5|2514|2513|2457530
1568757600000|2019-09-17 22:00:00|2533|2530|2537|2535.5|2551.5|2551|2523|2522|1828972
1568844000000|2019-09-18 22:00:00|2556.5|2551|2594.5|2593.5|2611.5|2611|2536.5|2533|2982282
1568930400000|2019-09-19 22:00:00|2599|2588|2612.5|2611|2626|2625.5|2583|2577|4427902
1569189600000|2019-09-22 22:00:00|2614.5|2612.5|2545|2543.5|2616.5|2615|2527.5|2527|3374043
1569276000000|2019-09-23 22:00:00|2550|2544.5|2502.5|2502|2564.5|2563|2496.5|2496|2872880
1569362400000|2019-09-24 22:00:00|2486.5|2485|2488|2486.5|2500|2499|2429.5|2429|3953510
1569448800000|2019-09-25 22:00:00|2490|2480|2488.5|2487|2502|2500|2454|2453|2420346
1569535200000|2019-09-26 22:00:00|2498.5|2493|2489.5|2488.5|2531|2530.5|2481.5|2480.5|2080442
1569794400000|2019-09-29 22:00:00|2495|2494|2520|2518.5|2540|2539|2495|2494|1959404
1569880800000|2019-09-30 22:00:00|2515|2505|2463.5|2462|2533.5|2532.5|2455|2454|2506333
1569967200000|2019-10-01 22:00:00|2447.5|2447|2367.5|2366|2463.5|2460.5|2366.5|2366|3150984
1570053600000|2019-10-02 22:00:00|2363|2362|2334|2332|2369|2367.5|2300|2299|3310877
1570140000000|2019-10-03 22:00:00|2337.5|2335|2329.5|2328|2347|2345|2298|2297|1986117
1570399200000|2019-10-06 22:00:00|2318|2316.5|2351.5|2350.5|2357|2356.5|2303.5|2303|1767550
1570485600000|2019-10-07 22:00:00|2359.5|2359|2315|2313|2362.5|2359|2286.5|2285.5|2369551
1570572000000|2019-10-08 22:00:00|2311|2306|2318.5|2317.5|2330.5|2329.5|2290.5|2289.5|1693536
1570658400000|2019-10-09 22:00:00|2320|2318|2397.5|2396.5|2399|2398.5|2320|2317|2802872
1570744800000|2019-10-10 22:00:00|2414.5|2414|2527.5|2526|2529|2528|2413|2410.5|3866498
1571004000000|2019-10-13 22:00:00|2501.5|2500|2525.5|2524|2531.5|2531|2481|2480|2022205
1571090400000|2019-10-14 22:00:00|2548|2547|2584|2582.5|2597|2596.5|2511.5|2511|3143200
1571176800000|2019-10-15 22:00:00|2570|2566|2605|2603.5|2625|2624.5|2541|2540.5|3503012
1571263200000|2019-10-16 22:00:00|2582|2581.5|2615|2614|2662|2661.5|2577.5|2574|3979026
1571349600000|2019-10-17 22:00:00|2600.5|2600|2606.5|2605|2628|2627|2586|2583.5|2496669
1571608800000|2019-10-20 22:00:00|2610|2609.5|2666|2664.5|2691.5|2691|2610|2603|3081825
1571695200000|2019-10-21 22:00:00|2650|2649.5|2643|2641.5|2670|2668|2621.5|2620|2459904
1571781600000|2019-10-22 22:00:00|2605|2600|2653.5|2652|2657|2656.5|2596.5|2592|2034333
1571868000000|2019-10-23 22:00:00|2660|2656|2611|2609.5|2677|2676.5|2599|2598.5|2310300
1571954400000|2019-10-24 22:00:00|2621|2620|2629.5|2627.5|2632.5|2631|2573|2572|2064572
1572217200000|2019-10-27 23:00:00|2627.5|2627|2641|2639.5|2660|2659.5|2621|2617.5|1897190
1572303600000|2019-10-28 23:00:00|2638|2636.5|2630.5|2629.5|2652.5|2651|2607.5|2607|1715398
1572390000000|2019-10-29 23:00:00|2633|2630|2568.5|2567.5|2646|2645.5|2544.5|2543.5|3150753
1572476400000|2019-10-30 23:00:00|2578.5|2576|2548|2547|2585|2578.5|2510.5|2510|2560550
1572562800000|2019-10-31 23:00:00|2544|2541.5|2584|2583.5|2597|2596.5|2532.5|2531.5|2177345
1572822000000|2019-11-03 23:00:00|2617|2616.5|2653|2651.5|2665.5|2664.5|2616|2600|2932672
1572908400000|2019-11-04 23:00:00|2680|2671|2696.5|2695|2706.5|2705.5|2650|2649|2759844
1572994800000|2019-11-05 23:00:00|2750|2740|2782|2781|2856.5|2856|2740.5|2739|8784967
1573081200000|2019-11-06 23:00:00|2793|2792|2857|2855.5|2864|2863|2786|2784|4788814
1573167600000|2019-11-07 23:00:00|2849|2846|2838.5|2836.5|2870|2869|2817|2816.5|3409277
1573426800000|2019-11-10 23:00:00|2825|2819.5|2879|2878.5|2888|2887|2794|2791.5|2981507
1573513200000|2019-11-11 23:00:00|2894|2893|2886|2885.5|2905|2903|2860.5|2860|2349097
1573599600000|2019-11-12 23:00:00|2853|2851|2820|2818.5|2859.5|2858|2797|2796.5|3545240
1573686000000|2019-11-13 23:00:00|2809|2806|2824.5|2823.5|2846|2845.5|2783|2782|2654073
1573772400000|2019-11-14 23:00:00|2840.5|2838.5|2845|2843.5|2858.5|2857.5|2817.5|2816.5|2407990
1574031600000|2019-11-17 23:00:00|2852|2850.5|2826.5|2824.5|2877|2876|2795.5|2795|2248822
1574118000000|2019-11-18 23:00:00|2828.5|2828|2838.5|2837|2872.5|2871.5|2825.5|2824|2384327
1574204400000|2019-11-19 23:00:00|2799|2798.5|2837|2835.5|2841.5|2841|2783.5|2782.5|2411289
1574290800000|2019-11-20 23:00:00|2823|2821.5|2825.5|2824.5|2842.5|2842|2796|2795|2030015
1574377200000|2019-11-21 23:00:00|2830.5|2823|2857|2855.5|2884|2883.5|2827.5|2823|2703917
1574636400000|2019-11-24 23:00:00|2882|2881.5|2865|2864|2905|2904|2860|2859|1862006
1574722800000|2019-11-25 23:00:00|2863.5|2863|2848.5|2847|2874|2868.5|2828|2827|1935229
1574809200000|2019-11-26 23:00:00|2856|2855.5|2850|2849|2863.5|2863|2835.5|2834.5|1584583
1574895600000|2019-11-27 23:00:00|2850.5|2847.5|2825.5|2824.5|2860.5|2860|2821|2820|815688
1574982000000|2019-11-28 23:00:00|2839|2838.5|2860|2858|2880|2879.5|2835.5|2834.5|2007801
1575241200000|2019-12-01 23:00:00|2872|2866|2839.5|2838.5|2913.5|2913|2831|2830.5|2806999
1575327600000|2019-12-02 23:00:00|2863|2856|2802.5|2801|2865|2862.5|2776|2775.5|2784219
1575414000000|2019-12-03 23:00:00|2798|2797|2891|2890|2894|2893|2798|2791|3079019
1575500400000|2019-12-04 23:00:00|2892|2885.5|2919|2918|2931|2930.5|2879.5|2879|2351734
1575586800000|2019-12-05 23:00:00|2924|2920|2936|2934.5|2944.5|2944|2883|2881.5|2725880
1575846000000|2019-12-08 23:00:00|2930|2929.5|2938.5|2936|2958.5|2957.5|2926|2925|1592600
1575932400000|2019-12-09 23:00:00|2929.5|2926|2913|2911.5|2929.5|2926|2877|2876|2063764
1576018800000|2019-12-10 23:00:00|2914|2913.5|2931.5|2930.5|2941.5|2940.5|2906.5|2905|1084667
1576105200000|2019-12-11 23:00:00|2933.5|2931.5|3019.5|3018.5|3023.5|3023|2929.5|2928|3381192
1576191600000|2019-12-12 23:00:00|3103|3102.5|3039|3037.5|3156.5|3154.5|3027|3025|5428406
1576450800000|2019-12-15 23:00:00|3079|3009.5|3095|3087.5|3095|3094|3036.5|3009.5|487607
1576537200000|2019-12-16 23:00:00|3400|3059|3087.5|3068.5|3400|3083|3033.5|3033|413749
1576623600000|2019-12-17 23:00:00|3095.5|3052.5|3108.5|3100.5|3117.5|3117|3065.5|3052.5|369725
1576710000000|2019-12-18 23:00:00|3112.5|3070.5|3109|3098|3112.5|3107|3081.5|3070.5|342405
1576796400000|2019-12-19 23:00:00|3128|3006|3148.5|3131|3171|3140|3102|3006|7655126
1577055600000|2019-12-22 23:00:00|3167|3119.5|3126.5|3108|3167|3141.5|3102|3101|1911811
1577142000000|2019-12-23 23:00:00|3139.5|3079.5|3144|3082.5|3144|3119.5|3097|3079.5|485798
1577401200000|2019-12-26 23:00:00|3400|3111.5|3120.5|3088|3400|3130.5|3088.5|3087.5|2030134
1577660400000|2019-12-29 23:00:00|3128.5|3084|3109|3105.5|3128.5|3121|3101|3084|1812183
1577746800000|2019-12-30 23:00:00|3118|3064.5|3122|3061|3122|3111.5|3084.5|3061|365319
1577919600000|2020-01-01 23:00:00|3148.5|3081|3189|3167|3198.5|3182|3131.5|3081|3057964
1578006000000|2020-01-02 23:00:00|3186.5|3126|3130.5|3118|3186.5|3138|3110|3109.5|2865690
1578265200000|2020-01-05 23:00:00|3154|3067.5|3127|3080.5|3154|3111.5|3050.5|3049.5|3374730
1578351600000|2020-01-06 23:00:00|3148.5|3087.5|3151.5|3143.5|3155|3154.5|3113|3087.5|3096651
1578438000000|2020-01-07 23:00:00|3166.5|3100|3196|3098|3196|3179|3110.5|3098|3426918
1578524400000|2020-01-08 23:00:00|3221|3156|3184.5|3171.5|3223|3222.5|3169|3156|3438890
1578610800000|2020-01-09 23:00:00|3304.5|3157.5|3197.5|3125|3304.5|3183.5|3144.5|3125|2356136
1578870000000|2020-01-12 23:00:00|3170.5|3123|3145.5|3133|3170.5|3160|3119.5|3118.5|3112628
1578956400000|2020-01-13 23:00:00|3380|3134.5|3146|3134|3380|3152.5|3109.5|3108.5|2994863
1579042800000|2020-01-14 23:00:00|3251|3110.5|3095.5|3083.5|3251|3134.5|3075.5|3074.5|3852781
1579129200000|2020-01-15 23:00:00|3115.5|3074.5|3065.5|3064.5|3115.5|3104.5|3034.5|3033.5|4523563
1579215600000|2020-01-16 23:00:00|3091|3041|3076|3048|3101.5|3100.5|3050.5|3041|4264673
1579474800000|2020-01-19 23:00:00|3085|3035.5|3063|3052|3085|3073.5|3037.5|3035.5|1618648
1579561200000|2020-01-20 23:00:00|3078.5|3011.5|3046|3034.5|3078.5|3063.5|3021.5|3011.5|2555131
1579647600000|2020-01-21 23:00:00|3066.5|3022.5|3029|3017.5|3066.5|3061|3009|3008.5|2661136
1579734000000|2020-01-22 23:00:00|3380|3025|3019.5|3008|3380|3060|2987|2985|3337882
1579820400000|2020-01-23 23:00:00|4600|3050.5|3025|3013.5|4600|3072|3015|3009|3332867
1580079600000|2020-01-26 23:00:00|2995|2970.5|2982.5|2971|3004.5|3003|2951|2950.5|3776597
1580166000000|2020-01-27 23:00:00|2988|2972.5|2982.5|2971.5|3009|3008|2926|2925|3564228
1580252400000|2020-01-28 23:00:00|3008.5|2974.5|2993.5|2982.5|3015|3014.5|2983.5|2974.5|3842408
1580338800000|2020-01-29 23:00:00|3380|2929|2958|2947.5|3380|2971|2928.5|2927.5|2956571
1580425200000|2020-01-30 23:00:00|3380|2950.5|2929.5|2920|3380|2980.5|2909.5|2908.5|3103924
1580684400000|2020-02-02 23:00:00|3380|2923.5|2940|2927.5|3380|2953.5|2910.5|2910|2560504
1580770800000|2020-02-03 23:00:00|4600|2934.5|2969.5|2958.5|4600|2978|2939.5|2934.5|3602422
1580857200000|2020-02-04 23:00:00|4600|2949|3044|3033|4600|3038.5|2956|2949|4112321
1580943600000|2020-02-05 23:00:00|3028|3000|3069|3057|3086.5|3085.5|3020.5|3000|5219921
1581030000000|2020-02-06 23:00:00|3380|3029|3062|3034.5|3380|3066|3001|3000.5|5068282
1581289200000|2020-02-09 23:00:00|3052.5|3039|3022.5|3011.5|3066.5|3065.5|3007|3006|2686975
1581375600000|2020-02-10 23:00:00|3046|3018.5|3046|3023|3063.5|3062.5|3020|3018.5|3938158
1581462000000|2020-02-11 23:00:00|4600|3029|3166.5|3155|4600|3172|3040.5|3029|6241974
1581548400000|2020-02-12 23:00:00|3380|3130|3174.5|3144.5|3380|3171.5|3128.5|3125|4823441
1581634800000|2020-02-13 23:00:00|3500|3168.5|3179.5|3174|3500|3207|3170.5|3168.5|3894859
1581894000000|2020-02-16 23:00:00|3500|3173|3198|3186|3500|3205.5|3176.5|3173|2196019
1581980400000|2020-02-17 23:00:00|4100|3177|3186|3174|4100|3209.5|3177|3174|3497687
1582066800000|2020-02-18 23:00:00|4100|3187.5|3184|3182.5|4100|3210|3169.5|3169|3606074
1582153200000|2020-02-19 23:00:00|4100|3178.5|3133|3126|4100|3190.5|3124.5|3123.5|3324263
1582239600000|2020-02-20 23:00:00|3128.5|3090.5|3119.5|3088.5|3128.5|3126.5|3073.5|3073|4778973
1582498800000|2020-02-23 23:00:00|4100|3036|2999.5|2987|4100|3040|2964.5|2963|7349746
1582585200000|2020-02-24 23:00:00|4100|3008|2878|2867|4100|3012.5|2861.5|2861|6129715
1582671600000|2020-02-25 23:00:00|4100|2848|2860|2848|4100|2884.5|2802|2801.5|5744696
1582758000000|2020-02-26 23:00:00|4100|2801|2678|2666.5|4100|2806.5|2640.5|2639|10058445
1582844400000|2020-02-27 23:00:00|4100|2597|2649.5|2536|4100|2612|2503|2502.5|10608210
1583103600000|2020-03-01 23:00:00|3200|2590|2498|2496.5|3200|2600.5|2414.5|2413.5|9427677
1583190000000|2020-03-02 23:00:00|4100|2543|2419.5|2415.5|4100|2558|2411|2410|8786371
1583276400000|2020-03-03 23:00:00|4100|2150|2418.5|2417|4100|2455|2377|2150|8564453
1583362800000|2020-03-04 23:00:00|2429|2428|2291|2290|2435|2431.5|2265|2262.5|5880741
1583449200000|2020-03-05 23:00:00|2218.5|2215.5|2157.5|2155.5|2246.5|2244.5|2134.5|2134|6437350
1583708400000|2020-03-08 23:00:00|4100|1851.8|1792.6|1789|4100|1925.4|1783.6|1783.4|19671706
1583794800000|2020-03-09 23:00:00|4100|1812.4|1829.8|1807.6|4100|1947.4|1768.2|1767.2|19264279
1583881200000|2020-03-10 23:00:00|4100|1856.8|1874.6|1872|4100|1975.8|1836.8|1836|11491384
1583967600000|2020-03-11 23:00:00|4100|1761|1602.4|1585.2|4100|1826.4|1576.2|1574.8|18707693
1584054000000|2020-03-12 23:00:00|4100|1400|1737|1714.2|4100|1846.4|1564.6|1400|17767790
1584313200000|2020-03-15 23:00:00|4100|1610.6|1453.2|1448.2|4100|1629|1422|1421|14181725
1584399600000|2020-03-16 23:00:00|4100|1531.2|1540|1513.6|4100|1581.2|1424.2|1422.2|10664388
1584486000000|2020-03-17 23:00:00|1557.8|1555|1449.4|1429.2|1588.4|1586.4|1407.2|1406|9059353
1584572400000|2020-03-18 23:00:00|4100|1444.4|1396|1378.4|4100|1483|1302|1300.6|11350877
1584658800000|2020-03-19 23:00:00|4100|1442.4|1480|1400.2|4100|1500.6|1413.6|1400.2|9775322
1584918000000|2020-03-22 23:00:00|4100|1360.6|1379.4|1373.4|4100|1471.2|1356.6|1356|8297079
1585004400000|2020-03-23 23:00:00|1462|1459|1517|1513.8|1518|1517|1433.6|1432.6|6865046
1585090800000|2020-03-24 23:00:00|4100|1620.4|1723|1704|4100|1790.2|1598.2|1595|9599010
1585177200000|2020-03-25 23:00:00|4100|1683|1763.4|1741.2|4100|1754.2|1650.2|1649|5659302
1585263600000|2020-03-26 23:00:00|1710|1709.8|1642.2|1624.8|1736.6|1733.4|1583.8|1583|9038233
1585519200000|2020-03-29 22:00:00|4100|1579.4|1546.2|1535.6|4100|1610|1499.4|1495.8|5063864
1585605600000|2020-03-30 22:00:00|4100|1300|1534.2|1517.2|4100|1592.2|1500.4|1300|5469544
1585692000000|2020-03-31 22:00:00|1789|1300|1416.8|1407.4|1789|1487.6|1402.2|1300|6662628
1585778400000|2020-04-01 22:00:00|4100|1399.6|1384.8|1368.4|4100|1406.2|1321.2|1321|7927453
1585864800000|2020-04-02 22:00:00|4100|1374.4|1321.8|1310.6|4100|1394.4|1305.2|1305|7557088
1586124000000|2020-04-05 22:00:00|4100|1280|1383.6|1374.8|4100|1401.6|1350.2|1280|5862520
1586210400000|2020-04-06 22:00:00|4100|1435.6|1477.2|1474|4100|1517.4|1426.4|1426|8239698
1586296800000|2020-04-07 22:00:00|4100|1447|1433.8|1428.4|4100|1447|1396|1395|3585349
1586383200000|2020-04-08 22:00:00|1528|1479.8|1492.8|1483.2|1528|1522.4|1450.4|1450|6329019
1586815200000|2020-04-13 22:00:00|4100|1529|1483.4|1463|4100|1541.8|1464.6|1463|4524113
1586901600000|2020-04-14 22:00:00|1482.4|1439.6|1362.6|1359.8|1482.4|1460|1360|1359.8|6202243
1586988000000|2020-04-15 22:00:00|4100|1366.8|1353.6|1347|4100|1408.6|1315.6|1315|6423339
1587074400000|2020-04-16 22:00:00|4100|1430.2|1382.4|1376.6|4100|1446.2|1359.4|1359|4935920
1587333600000|2020-04-19 22:00:00|4100|1398.4|1387.2|1365.6|4100|1404|1352.4|1352|3067804
1587420000000|2020-04-20 22:00:00|2000|1345.4|1333.8|1321.4|2000|1366|1325|1321.4|4653600
1587506400000|2020-04-21 22:00:00|4100|1330.8|1346|1308.8|4100|1353.8|1318.2|1307|2952780
1587592800000|2020-04-22 22:00:00|1383|1378.4|1429.2|1418.8|1438|1437.8|1346.2|1345.4|4960055
1587679200000|2020-04-23 22:00:00|1388.2|1382|1360.2|1354.4|1399|1398.4|1354.2|1353.8|3373189
1587938400000|2020-04-26 22:00:00|4100|1341.6|1418|1412|4100|1417.4|1370|1341.6|3312754
1588024800000|2020-04-27 22:00:00|1428.8|1426.4|1505.4|1442.4|1505.4|1500.6|1420.2|1420|7112991
1588111200000|2020-04-28 22:00:00|1480|1478|1549.8|1532.8|1552|1547.2|1472|1469|6749130
1588197600000|2020-04-29 22:00:00|4100|1496.8|1430.8|1425|4100|1521.6|1411|1410.6|11148566
1588543200000|2020-05-03 22:00:00|1364.2|1356.4|1326.2|1317.8|1375|1373.8|1321.2|1313.2|7972269
1588629600000|2020-05-04 22:00:00|1350.4|1347.2|1329.8|1316.6|1376|1375.4|1315.8|1313.6|7485289
1588716000000|2020-05-05 22:00:00|4100|1322.4|1289.2|1283.2|4100|1334.8|1281.6|1281|9303297
1588802400000|2020-05-06 22:00:00|1294|1293|1301|1279.8|1309.8|1309.4|1286|1279.8|5131667
1588888800000|2020-05-07 22:00:00|1325|1323.4|1336.4|1318.6|1337.6|1330.4|1298|1297.8|3526070
1589148000000|2020-05-10 22:00:00|1356.2|1353.4|1295.8|1290.2|1357|1356|1283.4|1283|4578429
1589234400000|2020-05-11 22:00:00|1298.6|1298|1269.8|1248.6|1309.4|1309|1253.6|1248.6|5252087
1589320800000|2020-05-12 22:00:00|1249.2|1248|1220.6|1198.6|1250.4|1249|1205.6|1198.6|5809838
1589407200000|2020-05-13 22:00:00|1207.6|1205|1196.2|1188.6|1215|1214.4|1135|1134.2|8799758
1589493600000|2020-05-14 22:00:00|4100|1176.6|1181.6|1149.8|4100|1227|1152.4|1149.8|7192167
1589752800000|2020-05-17 22:00:00|1214.2|1210.6|1309.6|1297.6|1309.6|1308.2|1205|1203|7554234
1589839200000|2020-05-18 22:00:00|4100|1316.4|1237.6|1221.8|4100|1322.6|1199|1198.6|10248013
1589925600000|2020-05-19 22:00:00|1222|1217|1281.6|1280.6|1285.8|1285.2|1177.8|1177|8470511
1590012000000|2020-05-20 22:00:00|1253|1250|1247.8|1231.4|1275.6|1275.2|1232|1231.4|5098402
1590098400000|2020-05-21 22:00:00|1218.6|1210.2|1254.6|1242.6|1299|1298.4|1210.6|1210|7629435
1590357600000|2020-05-24 22:00:00|1267.6|1265.4|1253.6|1233.4|1269.2|1268.6|1230.4|1230|4161209
1590444000000|2020-05-25 22:00:00|1279.8|1275.4|1351.4|1305.6|1351.4|1349|1272.6|1271|9967630
1590530400000|2020-05-26 22:00:00|1347.2|1345.4|1448.4|1421.4|1481|1480.4|1343.2|1342.4|15338129
1590616800000|2020-05-27 22:00:00|1453.8|1450.8|1401.8|1375.8|1472.4|1472|1369|1368.2|9835562
1590703200000|2020-05-28 22:00:00|1362.6|1361|1324.6|1318.6|1396|1395.4|1319.2|1318.6|8456133
1590962400000|2020-05-31 22:00:00|1372.4|1371.4|1393.4|1371|1396.6|1395.2|1354.6|1353.6|4266035
1591048800000|2020-06-01 22:00:00|1397|1394.6|1449|1337.8|1462.8|1462.2|1381|1337.8|8607149
1591135200000|2020-06-02 22:00:00|1469.6|1467.6|1501.4|1463.4|1501.4|1496.4|1446.6|1445.8|11909953
1591221600000|2020-06-03 22:00:00|1467.6|1464.2|1535.8|1522|1557|1556.8|1427.8|1427|12753256
1591308000000|2020-06-04 22:00:00|1586|1583.6|1685.4|1679.2|1699.2|1698.8|1585|1582.6|17078892
1591567200000|2020-06-07 22:00:00|1687.6|1683.8|1801.4|1726.4|1830|1829.6|1678.8|1675.2|20571766
1591653600000|2020-06-08 22:00:00|1781.8|1779|1701.4|1617|1797.6|1794.4|1613|1604.2|15529078
1591740000000|2020-06-09 22:00:00|1671.4|1670|1584.2|1582.6|1715.2|1714.6|1571.8|1571.4|11682769
1591826400000|2020-06-10 22:00:00|1505.2|1496|1486.6|1429.6|1518|1517.6|1436.6|1429.6|13907425
1591912800000|2020-06-11 22:00:00|1408.6|1401.4|1477.4|1454.6|1544.2|1543.8|1391|1390|12174262
1592172000000|2020-06-14 22:00:00|1562|1378|1450.6|1403.6|1562|1462.6|1380.6|1378|9087724
1592258400000|2020-06-15 22:00:00|1516.2|1514|1476.8|1431.8|1529.4|1528.4|1443.2|1431.8|14073318
1592344800000|2020-06-16 22:00:00|1491.4|1490.8|1475.4|1469.8|1528|1526.4|1455.2|1451|11868538
1592431200000|2020-06-17 22:00:00|1459.8|1457.4|1465.2|1407.8|1515.6|1515.2|1436.8|1407.8|10401817
1592517600000|2020-06-18 22:00:00|1484.2|1483.6|1425.4|1398.6|1493|1492.8|1419.8|1398.6|10404795
1592776800000|2020-06-21 22:00:00|1419|1412|1436.4|1431.4|1448.8|1448.4|1396.4|1395.2|4473885
1592863200000|2020-06-22 22:00:00|1479|1456|1496.2|1495.4|1518.8|1518.2|1439.4|1360|7377534
1592949600000|2020-06-23 22:00:00|1486.6|1485|1432.4|1413.6|1518|1517|1422.8|1413.6|5740745
1593036000000|2020-06-24 22:00:00|1409.6|1405.2|1481|1480.2|1482.8|1482.6|1394.4|1393.8|8326161
1593122400000|2020-06-25 22:00:00|1498.6|1497.2|1454.8|1423.8|1502.4|1500.4|1443.6|1423.8|5685804
1593381600000|2020-06-28 22:00:00|1790|1240|1491|1485.8|1790|1504|1432|1240|5151508
1593468000000|2020-06-29 22:00:00|1489.4|1483|1488|1482.8|1501.4|1499.2|1449|1448.6|5041733
1593554400000|2020-06-30 22:00:00|1491.2|1488.8|1470.2|1466|1503.4|1502.4|1439.6|1439.2|4923195
1593640800000|2020-07-01 22:00:00|1489.8|1488.4|1561.4|1517.4|1574.6|1574|1478|1476.2|9017168
1593727200000|2020-07-02 22:00:00|1551.8|1548.6|1533|1502.2|1566|1565|1502.4|1502|5028827
1593986400000|2020-07-05 22:00:00|1600.2|1566.6|1595.6|1574.6|1623.2|1622.4|1573.8|1566.6|6915956
1594072800000|2020-07-06 22:00:00|1572.4|1566.4|1561|1560.2|1583.8|1583.6|1549.2|1548.2|4713567
1594159200000|2020-07-07 22:00:00|1536|1534.2|1531.4|1438.2|1545|1544.4|1511.2|1438.2|5607467
1594245600000|2020-07-08 22:00:00|1534.2|1528.2|1471.2|1470.4|1539.2|1537.2|1465|1464.6|5215363
1594332000000|2020-07-09 22:00:00|1450.2|1447.4|1510.4|1494.2|1517.2|1516.8|1443|1441.2|5721598
1594591200000|2020-07-12 22:00:00|1548.2|1545|1554.2|1527|1559|1556.6|1504.4|1504|6001936
1594677600000|2020-07-13 22:00:00|1519.8|1510.2|1528|1520.8|1552.6|1552.2|1499.8|1499|5817281
1594764000000|2020-07-14 22:00:00|4100|1547.4|1584|1534.2|4100|1594.4|1513|1512.4|8180623
1594850400000|2020-07-15 22:00:00|1582|1515.4|1597.8|1590.2|1599.6|1595.8|1547.4|1515.4|4741524
1594936800000|2020-07-16 22:00:00|1582.8|1579.6|1567.4|1557.4|1614.2|1588.8|1547.2|1543.8|5870831
1595196000000|2020-07-19 22:00:00|1557|1555|1569.4|1507.4|1598|1578.8|1533.2|1392|3671189
1595282400000|2020-07-20 22:00:00|1588|1585|1578.2|1565.4|1627.6|1627|1562.6|1562.2|6476206
1595368800000|2020-07-21 22:00:00|1569|1567.4|1523|1488.6|1585|1583.6|1516.6|1488.6|5048471
1595455200000|2020-07-22 22:00:00|1537.8|1532.8|1498|1491.6|1538|1537|1482|1481.8|4247717
1595541600000|2020-07-23 22:00:00|1504|1471.2|1467.2|1462.2|1504|1485.8|1461.4|1461.2|4830480
1595800800000|2020-07-26 22:00:00|1473.4|1454.2|1483.2|1405|1483.2|1470|1413.2|1405|5673328
1595887200000|2020-07-27 22:00:00|1422.8|1401.4|1430|1423.6|1442|1441.6|1409.2|1401.4|4946197
1595973600000|2020-07-28 22:00:00|1435.6|1416.4|1391|1384.8|1435.6|1428.2|1378.6|1378.4|6270623
1596060000000|2020-07-29 22:00:00|1396.2|1376|1321.2|1299.2|1399.8|1386.2|1301.8|1299.2|9509071
1596146400000|2020-07-30 22:00:00|1339|1303.4|1304.6|1298.2|1346.2|1344.2|1296.6|1296.4|6270238
1596405600000|2020-08-02 22:00:00|1309.6|1252.8|1295.8|1294.8|1309.6|1303.2|1243.6|1242|7844285
1596492000000|2020-08-03 22:00:00|1524.2|1287.2|1365.6|1355.2|1650|1363.2|1299.6|1260|8573206
1596578400000|2020-08-04 22:00:00|1465.8|1347.4|1359.2|1336.8|1465.8|1372.4|1339.6|1336.8|4780177
1596664800000|2020-08-05 22:00:00|1354.4|1334.6|1324.4|1324|1366.2|1362.2|1307.4|1307|5996629
1596751200000|2020-08-06 22:00:00|1332.6|1316|1476.8|1312.8|1476.8|1330|1304.2|1304|4461378
1597010400000|2020-08-09 22:00:00|4100|1205|1379.2|1339.4|4100|1379.2|1336.4|1205|4110128
1597096800000|2020-08-10 22:00:00|1390.4|1361.8|1417.6|1416.8|1432.6|1432.2|1380.6|1361.8|7254103
1597183200000|2020-08-11 22:00:00|1426.4|1405|1431|1430.4|1462.4|1462.2|1407.6|1404.2|6643927
1597269600000|2020-08-12 22:00:00|1439|1402.4|1423.4|1413.4|1445|1443.8|1402.2|1400.2|5994760
1597356000000|2020-08-13 22:00:00|1431.6|1403.2|1428.6|1399|4100|1411.4|1364.4|1364.2|5634584
1597615200000|2020-08-16 22:00:00|4100|1125|1475.2|1391.8|4100|1416.4|1379.2|1125|4863468
1597701600000|2020-08-17 22:00:00|1409.6|1372.6|1378|1359.4|1411.8|1411.6|1368.2|1198|4738556
1597788000000|2020-08-18 22:00:00|1377.8|1322|1404|1378.8|1404|1388.4|1351.8|1322|4194079
1597874400000|2020-08-19 22:00:00|1436.6|1351.8|1399.4|1349.6|1475|1365.2|1341.6|1198|3792952
1597960800000|2020-08-20 22:00:00|1369.6|1349.2|1360.6|1316.8|1369.6|1366|1307.4|1307|5969505
1598220000000|2020-08-23 22:00:00|1352.8|1318.2|1389.2|1358.4|1389.2|1380.8|1339|1318.2|4723015
1598306400000|2020-08-24 22:00:00|1408|1372.4|1387|1356.8|1418.6|1418|1375.6|1356.8|4996536
1598392800000|2020-08-25 22:00:00|1386|1368.4|1395.8|1353.4|1405|1404.6|1367.2|1353.4|3178484
1598479200000|2020-08-26 22:00:00|1393.2|1370.8|1379.6|1361.4|1393.2|1386.4|1360|1359.6|3726593
1598565600000|2020-08-27 22:00:00|1392|1365.2|1416.4|1405|1420.6|1420.4|1372.8|1365.2|6663291
1598824800000|2020-08-30 22:00:00|1431|1407.8|1359.2|1358.4|1438.8|1438.6|1358.8|1358|4595989
1598911200000|2020-08-31 22:00:00|1461.6|1351.4|1351.2|1316.8|1461.6|1375.6|1300.2|1300|8160635
1598997600000|2020-09-01 22:00:00|1337.4|1317.4|1286.2|1285.2|1337.6|1336.2|1283.8|1283.4|7100588
1599084000000|2020-09-02 22:00:00|1384.4|1277.4|1304.4|1285.6|1384.4|1348.4|1286|1277.4|7231245
1599170400000|2020-09-03 22:00:00|1384.4|1285|1368|1365|1384.4|1383.8|1300.2|1285|13277609
1599429600000|2020-09-06 22:00:00|1398|1356.4|1379|1344.4|1408.8|1408.2|1351|1344.4|5272288
1599516000000|2020-09-07 22:00:00|1422.8|1344.2|1315.6|1291.6|1422.8|1363.8|1292|1291|6278625
1599602400000|2020-09-08 22:00:00|1309.4|1290.8|1332.2|1303.6|1332.2|1323.8|1281.2|1280.4|6220793
1599688800000|2020-09-09 22:00:00|1332.6|1311.4|1328.6|1314.6|1343.6|1343.2|1299|1298.6|5976933
1599775200000|2020-09-10 22:00:00|1336.8|1307.6|1291.2|1290.4|1336.8|1317|1284.4|1284|6151226
1600034400000|2020-09-13 22:00:00|4100|1270|1330.8|1268.8|4100|1323.6|1287|1268.8|5370643
1600120800000|2020-09-14 22:00:00|1359.6|1310.8|1309|1287.8|1359.6|1329|1292.4|1243.4|5239483
1600207200000|2020-09-15 22:00:00|1310.8|1290.2|1299.8|1258.4|1310.8|1305.2|1256.6|1256|7204123
1600293600000|2020-09-16 22:00:00|4100|1261|1306.2|1245.2|4100|1315.6|1267.2|1245.2|7093901
1600380000000|2020-09-17 22:00:00|4100|1281.4|1277.6|1221.8|4100|1300.2|1260.8|1221.8|13669349
1600639200000|2020-09-20 22:00:00|4100|1252|1179.2|1141.8|4100|1257.8|1170.8|1141.8|11862338
1600725600000|2020-09-21 22:00:00|1189.8|1163.6|1178.8|1157.6|1202.6|1202.2|1152.2|1151.4|5998043
1600812000000|2020-09-22 22:00:00|1181.8|1163.6|1154.8|1153.8|1196.2|1195.8|1153|1152.2|6832750
1600898400000|2020-09-23 22:00:00|1159.8|1133|1122.8|1112.4|1159.8|1153|1118.2|1112.4|7944346
1600984800000|2020-09-24 22:00:00|1136|1115.8|1099.2|1087|1136|1128.4|1081|1080.4|8528032
1601244000000|2020-09-27 22:00:00|1130.6|1080.2|1150.4|1122.8|1150.4|1143.4|1114|1080.2|6020695
1601330400000|2020-09-28 22:00:00|1165.6|1125.6|1109|1103|1165.6|1134.4|1099.4|1099.2|4876568
1601416800000|2020-09-29 22:00:00|1110.2|1077.8|1141|1100.6|1147.4|1147|1077.6|1077.4|5901815
1601503200000|2020-09-30 22:00:00|1158.2|1126|1123.8|1098.2|1158.2|1151.6|1102|1098.2|5511443
1601589600000|2020-10-01 22:00:00|1139.6|1093.2|1111.8|1102.8|1139.6|1110.6|1082|1081.6|5169592
1601848800000|2020-10-04 22:00:00|1151.8|1095.4|1139.8|1139|1151.8|1145.2|1119|1095.4|3588360
1601935200000|2020-10-05 22:00:00|4100|1133.2|1227.8|1182.8|4100|1225.8|1141.8|1133.2|8709704
1602021600000|2020-10-06 22:00:00|1228|1196.2|1257|1229.6|1257|1254.6|1199.8|1190.2|8318472
1602108000000|2020-10-07 22:00:00|1268|1231|1268|1245|1306.6|1272.6|1247|1231|5711852
1602194400000|2020-10-08 22:00:00|4100|1252|1244.4|1243.4|4100|1275.6|1237.4|1237.2|8068200
1602453600000|2020-10-11 22:00:00|1262.8|1236.4|1279|1278.4|1289.2|1288.6|1255.2|1236.4|6147761
1602540000000|2020-10-12 22:00:00|1286.6|1256.2|1227|1209.8|1286.6|1265.2|1212.4|1205.6|6550802
1602626400000|2020-10-13 22:00:00|1227.6|1211.4|1238.2|1215.2|1252|1251.6|1212.6|1211.4|4480149
1602712800000|2020-10-14 22:00:00|1291.2|1202.4|1212.8|1174.6|1291.2|1208.6|1160.2|1135.8|6648802
1602799200000|2020-10-15 22:00:00|1205.8|1174.4|1222.6|1199.8|1236.2|1211.2|1155.2|1155|6307039
1603058400000|2020-10-18 22:00:00|1219.6|1200.6|1229.8|1229|1238|1237.2|1209.6|1200.6|2869127
1603144800000|2020-10-19 22:00:00|1362|1216.4|1280.6|1252.6|1362|1281|1211.6|1210.8|7461679
1603231200000|2020-10-20 22:00:00|1338|1276.8|1252.6|1225.8|1338|1290.2|1241.8|1050|5094248
1603317600000|2020-10-21 22:00:00|1253|1217.2|1259|1238.2|2000|1256.8|1206.2|1100|4072797
1603404000000|2020-10-22 22:00:00|1328|1100|1274.2|1264|1328|1287.6|1254.2|1100|5134428
1603666800000|2020-10-25 23:00:00|1241|1237.2|1291.4|1253.6|1291.8|1291.2|1236.2|1235.6|5890824
1603753200000|2020-10-26 23:00:00|1270|1257.6|1201.2|1193.4|1281.8|1280.6|1195.6|1193.4|6760352
1603839600000|2020-10-27 23:00:00|1144.8|1140.4|1145.6|1139.2|1160.8|1160.2|1105|1104.2|10541691
1603926000000|2020-10-28 23:00:00|1148.2|1130.4|1140.6|1114.4|1158|1156.4|1108|1107.8|5973931
1604012400000|2020-10-29 23:00:00|1136.2|1113.8|1161|1152.2|1175.2|1174.6|1116|1113.8|1636851
1604271600000|2020-11-01 23:00:00|1188.8|1177.4|1215.4|1188|1216|1213.2|1159.2|1158.8|6275548
1604358000000|2020-11-02 23:00:00|1236.2|1202.2|1284.8|1277.6|1286|1285.8|1235|1202.2|8268127
1604444400000|2020-11-03 23:00:00|1281|1237.4|1278|1270.6|1287.4|1287|1230.2|1228.4|6675597
1604530800000|2020-11-04 23:00:00|1346|1340.8|1327.6|1320.4|1358|1357|1302.2|1293.4|11924301
1604617200000|2020-11-05 23:00:00|1333|1330|1324.4|1299.8|1355.6|1354.6|1305|1299.8|6872980
1604876400000|2020-11-08 23:00:00|1343|1300|1569.4|1527.4|1573.6|1562.2|1337.6|1300|26592725
1604962800000|2020-11-09 23:00:00|1546.6|1545.4|1634.6|1591.4|1641.6|1640.8|1546.6|1545.4|20646912
1605049200000|2020-11-10 23:00:00|1590|1588|1587|1542.4|1626|1625|1538.2|1537.8|9008980
1605135600000|2020-11-11 23:00:00|1510|1505.6|1561.4|1519|1561.4|1548.8|1486.4|1486|7595299
1605222000000|2020-11-12 23:00:00|1538.8|1516.2|1570.2|1521.4|1571.2|1571|1513.8|1512.8|6295428
1605481200000|2020-11-15 23:00:00|1614.8|1551.4|1670|1623.6|1673.6|1665.4|1585|1551.4|11586881
1605567600000|2020-11-16 23:00:00|1648.8|1624|1691.4|1563.4|1691.4|1647.4|1603|1563.4|7876950
1605654000000|2020-11-17 23:00:00|1653.8|1623.6|1653.2|1633.2|1653.8|1652.8|1615|1613.2|5807449
1605740400000|2020-11-18 23:00:00|1621.4|1610.2|1621.6|1574.2|1632|1630.8|1584.4|1574.2|7445190
1605826800000|2020-11-19 23:00:00|1616.8|1601.4|1618.2|1610.8|1638|1637.8|1610.6|1577|4107173
1606086000000|2020-11-22 23:00:00|1651.2|1645.4|1670|1639.2|1675|1674.8|1636.2|1635.6|5562375
1606172400000|2020-11-23 23:00:00|1690.2|1650|1728.6|1721|1735|1725.4|1672.2|1650|8061249
1606258800000|2020-11-24 23:00:00|1755.2|1751.6|1752.2|1726.2|1778.4|1777.6|1703.4|1703|9030115
1606345200000|2020-11-25 23:00:00|1755|1730.8|1737.2|1696|1759.6|1746.8|1703.8|1696|4385968
1606431600000|2020-11-26 23:00:00|1712|1710|1755.2|1726.2|1761|1760.6|1705.8|1705|4352556
1606690800000|2020-11-29 23:00:00|1746.8|1704.6|1695.6|1646.4|1746.8|1719.8|1684.6|1646.4|4909240
1606777200000|2020-11-30 23:00:00|1695|1668.8|1775.6|1742.8|1782.8|1771.6|1678.2|1668.8|6565919
1606863600000|2020-12-01 23:00:00|1753.8|1738.2|1789.2|1788.4|1796.6|1796.2|1739.4|1738.2|5366237
1606950000000|2020-12-02 23:00:00|1787|1784.2|1830|1794|1830|1811.8|1772.8|1772.2|5345263
1607036400000|2020-12-03 23:00:00|1816|1779|1849|1813.2|1855|1854.6|1795|1779|6866097
1607295600000|2020-12-06 23:00:00|1846.8|1840.6|1780.8|1774.4|1848|1846.4|1759.6|1759.4|6307120
1607382000000|2020-12-07 23:00:00|1765|1760.8|1751.4|1750.4|1785|1784.8|1740.6|1740.2|4324013
1607468400000|2020-12-08 23:00:00|1782.6|1740.6|1770.4|1758.6|1805.8|1805.4|1753.4|1740.6|4372312
1607554800000|2020-12-09 23:00:00|1780.2|1752.8|1718.4|1687.8|1780.2|1779|1696|1687.8|7424394
1607641200000|2020-12-10 23:00:00|1709.6|1709|1669.8|1649.4|1716.6|1714.4|1650.6|1649.4|7998004
1607900400000|2020-12-13 23:00:00|1705.6|1654.8|1715|1705.8|1748.8|1748.4|1697|1654.8|4006500
1607986800000|2020-12-14 23:00:00|1706.2|1689.8|1740.6|1690.4|1740.6|1733|1691.4|1689.8|2662689
1608073200000|2020-12-15 23:00:00|1758.8|1720.2|1786.4|1648.6|1786.4|1775.2|1702.2|1648.6|5612152
1608159600000|2020-12-16 23:00:00|1747.4|1715|1731.6|1693|1749.8|1749.2|1704.2|1693|3703765
1608246000000|2020-12-17 23:00:00|1731.4|1697.6|1698.4|1690.8|1731.4|1729.6|1690.6|1690.2|8979111
1608505200000|2020-12-20 23:00:00|1616.6|1604|1620|1594.6|1634|1633.8|1576.2|1575.8|9576635
1608591600000|2020-12-21 23:00:00|1633|1606.6|1663.8|1656.4|1672|1671.2|1621.6|1606.6|3456890
1608678000000|2020-12-22 23:00:00|1669.6|1642.4|1746.6|1715.8|1746.6|1732.2|1661.8|1642.4|5000969
1608764400000|2020-12-23 23:00:00|1749.6|1747.8|1732|1731|1771|1770.2|1731.4|1730.4|1463864
1609110000000|2020-12-27 23:00:00|1753.6|1720.2|1731.2|1696.4|1762.2|1761.6|1708.4|1696.4|2198574
1609196400000|2020-12-28 23:00:00|1735.4|1710.2|1735.4|1706.2|1735.8|1735|1696.6|1696.4|2234878
1609282800000|2020-12-29 23:00:00|1719.8|1711.2|1696.8|1696.2|1730.6|1730|1696.4|1696|1807432
1609369200000|2020-12-30 23:00:00|1693.8|1690|1712.8|1712.2|1717.2|1716.8|1684.8|1684|845825
1609714800000|2021-01-03 23:00:00|1730|1729.6|1673.4|1661|1730.2|1729.8|1651|1650.6|4187954
1609801200000|2021-01-04 23:00:00|1657.2|1657|1673|1672.2|1697.8|1697|1652.6|1651|3096758
1609887600000|2021-01-05 23:00:00|1717|1714.6|1801|1800|1823|1822.6|1716.2|1714.4|8383083
1609974000000|2021-01-06 23:00:00|1819.4|1812|1818|1817.6|1825|1823.8|1776.2|1776|5280407
1610060400000|2021-01-07 23:00:00|1833.8|1828.2|1778.2|1777.4|1836|1834.6|1774.2|1774|3082618
1610319600000|2021-01-10 23:00:00|1775|1770|1749.4|1749|1784.6|1783.6|1732.8|1732.2|3062365
1610406000000|2021-01-11 23:00:00|1763|1761.2|1761.2|1760.6|1778.4|1778|1750.8|1750.4|4150097
1610492400000|2021-01-12 23:00:00|1767.2|1764|1765|1764.4|1770|1769.4|1739|1737.8|3180665
1610578800000|2021-01-13 23:00:00|1777|1775|1776|1775.4|1802|1801.2|1764.8|1764.2|2553248
1610665200000|2021-01-14 23:00:00|1768|1767|1733|1732.2|1786|1785.4|1712.6|1712.2|3432718
1610924400000|2021-01-17 23:00:00|1716.2|1716|1742.4|1742|1743.8|1743.4|1709.4|1706|2239146
1611010800000|2021-01-18 23:00:00|1755|1752.8|1701|1700.4|1768|1765.2|1696|1695.6|2855009
1611097200000|2021-01-19 23:00:00|1705.8|1701.2|1706.2|1705.2|1714|1712.8|1690|1689.6|2890797
1611183600000|2021-01-20 23:00:00|1713.2|1712.4|1690.8|1690.6|1721|1720.2|1679.8|1679.6|3197406
1611270000000|2021-01-21 23:00:00|1667.8|1661.2|1628.4|1627.8|1667.8|1666|1619.8|1619.2|4063219
1611529200000|2021-01-24 23:00:00|1643|1642|1557.8|1557.4|1651.4|1649.6|1552.6|1552.2|4299440
1611615600000|2021-01-25 23:00:00|1572.4|1570.6|1599|1598.4|1612.8|1612.4|1562.6|1562.4|2812634
1611702000000|2021-01-26 23:00:00|1584.4|1582|1555.8|1555|1598.6|1597.6|1537.2|1536.4|4018249
1611788400000|2021-01-27 23:00:00|1537.8|1535|1575.8|1575|1595|1594.2|1518|1517.2|4866240
1611874800000|2021-01-28 23:00:00|1547.2|1547|1548.6|1547.8|1563.6|1563|1522.6|1521|3818181
1612134000000|2021-01-31 23:00:00|1568.4|1565|1563.4|1562.8|1577.8|1573.4|1546.6|1545.4|2536797
1612220400000|2021-02-01 23:00:00|1580|1578.2|1614.6|1614|1622|1621.6|1576.2|1575|3053706
1612306800000|2021-02-02 23:00:00|1649|1646|1620.8|1620.6|1677|1676.4|1611.2|1610.6|2587383
1612393200000|2021-02-03 23:00:00|1637|1635|1667.2|1666.8|1688.4|1687.8|1607.4|1606.8|2856573
1612479600000|2021-02-04 23:00:00|1667.6|1667|1719.6|1719|1740|1739.8|1660.8|1659|4750676
1612738800000|2021-02-07 23:00:00|1734|1732.6|1733|1732.8|1759.4|1759|1718|1717|2493031
1612825200000|2021-02-08 23:00:00|1733.8|1733.6|1736|1735.6|1748.2|1745.2|1713.8|1713.2|2097409
1612911600000|2021-02-09 23:00:00|1756|1754.2|1798|1797.4|1814|1813|1756|1754.2|5638118
1612998000000|2021-02-10 23:00:00|1797.2|1796|1794.8|1794|1815.4|1814.2|1759.8|1759.2|3117378
1613084400000|2021-02-11 23:00:00|1789.8|1787|1769.8|1769|1794|1791|1744.6|1743.6|2824182
1613343600000|2021-02-14 23:00:00|1808|1805.8|1892|1891.2|1900.8|1900.6|1807.6|1805.6|6614606
1613430000000|2021-02-15 23:00:00|1898|1896|1890|1889.6|1903|1902.8|1862.6|1862.2|2493287
1613516400000|2021-02-16 23:00:00|1897.8|1895|1904.6|1904|1950|1949.8|1894.8|1893|4660103
1613602800000|2021-02-17 23:00:00|1906|1905|1905.8|1905.4|1927.4|1926.8|1884.8|1884|3342435
1613689200000|2021-02-18 23:00:00|1910.8|1910|1992.6|1992|1995|1994.8|1905|1902.4|4438167
1613948400000|2021-02-21 23:00:00|1979.2|1978.4|2020.5|2018.5|2029.5|2029|1957.8|1956.4|3381303
1614034800000|2021-02-22 23:00:00|2029|2026.5|2011.5|2010.5|2046|2045|1982|1981|3383218
1614121200000|2021-02-23 23:00:00|2011|2010|2039.5|2038|2047|2046|2004.5|2004|2855174
1614207600000|2021-02-24 23:00:00|2057|2052|2097.5|2096|2116.5|2116|2053|2051.5|5091803
1614294000000|2021-02-25 23:00:00|2041.5|2032|2043|2041.5|2083.5|2083|2018|2016|4550032
1614553200000|2021-02-28 23:00:00|2091|2089|2082.5|2081.5|2111.5|2111|2079|2078|2365270
1614639600000|2021-03-01 23:00:00|2067|2066|2072.5|2071.5|2100|2099|2058|2056|2378160
1614726000000|2021-03-02 23:00:00|2092|2089.5|2146|2144.5|2153|2152.5|2090.5|2085.5|3234776
1614812400000|2021-03-03 23:00:00|2133.5|2130|2121|2120|2151.5|2151|2098.5|2097|3441661
1614898800000|2021-03-04 23:00:00|2110.5|2110|2127.5|2126.5|2163.5|2163|2087.5|2086|3441772
1615158000000|2021-03-07 23:00:00|2164|2160|2240|2239|2243|2242|2163|2160|4126501
1615244400000|2021-03-08 23:00:00|2231|2230|2179.5|2155|2234|2233|2140.5|2139.5|4264811
1615330800000|2021-03-09 23:00:00|2169.5|2168.5|2187|2186|2224|2223.5|2167|2165.5|2121804
1615417200000|2021-03-10 23:00:00|2187.5|2185|2133|2132|2191.5|2190|2102.5|2101.5|4197083
1615503600000|2021-03-11 23:00:00|2140|2139|2177|2176|2181|2180.5|2135.5|2134|2093142
1615762800000|2021-03-14 23:00:00|2183|2182|2181|2180|2195|2194.5|2159|2158|2818947
1615849200000|2021-03-15 23:00:00|2190|2189.5|2167|2166|2234|2233|2146|2145|3268060
1615935600000|2021-03-16 23:00:00|2162|2160|2188.5|2187.5|2205|2204.5|2158|2156|2989471
1616022000000|2021-03-17 23:00:00|2220|2218|2285.5|2284.5|2301|2300|2211|2210|4861539
1616108400000|2021-03-18 23:00:00|2249.5|2241|2224.5|2221.5|2258.5|2254|2200|2199.5|4653438
1616367600000|2021-03-21 23:00:00|2204|2202.5|2215|2214|2246.5|2246|2178|2177|2131871
1616454000000|2021-03-22 23:00:00|2201.5|2201|2200.5|2199|2206|2205.5|2166|2165.5|2097750
1616540400000|2021-03-23 23:00:00|2164.5|2156|2214.5|2213.5|2215.5|2214.5|2145.5|2145|1926624
1616626800000|2021-03-24 23:00:00|2200|2199|2174.5|2172.5|2201|2200|2148|2147.5|2603034
1616713200000|2021-03-25 23:00:00|2205|2203|2224.5|2223.5|2238|2237.5|2198|2197.5|2116582
1616972400000|2021-03-28 23:00:00|2213|2212|2172.5|2172|2224|2213.5|2167.5|2167|2076909
1617055200000|2021-03-29 22:00:00|2198|2197.5|2261|2260|2261|2260|2198|2192.5|2591143
1617141600000|2021-03-30 22:00:00|2235|2234.5|2241|2239|2262.5|2261|2227|2226|1994938
1617228000000|2021-03-31 22:00:00|2230|2226|2269.5|2268.5|2274.5|2274|2220.5|2215.5|2369615
1617660000000|2021-04-05 22:00:00|2284.5|2283|2265.5|2264.5|2317.5|2317|2260|2259|2574143
1617746400000|2021-04-06 22:00:00|2273|2271|2266.5|2266|2303|2302.5|2262.5|2262|1955937
1617832800000|2021-04-07 22:00:00|2275|2272.5|2225|2224|2282|2279|2205.5|2205|2522794
1617919200000|2021-04-08 22:00:00|2237|2235|2188|2187|2248|2246.5|2183|2182.5|2865448
1618178400000|2021-04-11 22:00:00|2183|2180|2215|2214.5|2220|2219.5|2160|2159|1741620
1618264800000|2021-04-12 22:00:00|2218|2210|2210.5|2210|2239|2238.5|2194|2193|1886471
1618351200000|2021-04-13 22:00:00|2207.5|2202|2234.5|2233.5|2239.5|2239|2195.5|2195|1545543
1618437600000|2021-04-14 22:00:00|2238|2237|2215|2214|2253|2252|2213|2212.5|1714613
1618524000000|2021-04-15 22:00:00|2216.5|2214.5|2240.5|2239.5|2245.5|2245|2216.5|2214.5|1518050
1618783200000|2021-04-18 22:00:00|2237|2236.5|2257.5|2256.5|2267.5|2267|2214|2213.5|1279437
1618869600000|2021-04-19 22:00:00|2251|2250|2154|2153|2254|2252.5|2151.5|2151|2897007
1618956000000|2021-04-20 22:00:00|2161.5|2153.5|2130.5|2129.5|2189|2188|2101.5|2101|2947226
1619042400000|2021-04-21 22:00:00|2141|2140|2143.5|2142|2151|2150|2119|2118.5|1840375
1619128800000|2021-04-22 22:00:00|2131|2127.5|2141|2140|2158.5|2156.5|2119|2116|1764638
1619388000000|2021-04-25 22:00:00|2147|2145.5|2233|2231.5|2237.5|2237|2132.5|2131.5|2614697
1619474400000|2021-04-26 22:00:00|2230|2228|2279|2278|2281|2280|2217|2216|2594334
1619560800000|2021-04-27 22:00:00|2297.5|2296.5|2367|2366|2369|2368.5|2297.5|2296.5|3870896
1619647200000|2021-04-28 22:00:00|2380|2375|2382|2381|2414|2413.5|2365|2364.5|2785688
1619733600000|2021-04-29 22:00:00|2380|2374.5|2368|2367|2384.5|2382.5|2334.5|2334|2113078
1619992800000|2021-05-02 22:00:00|2365|2363|2366.5|2365.5|2390|2389.5|2357.5|2356|1438067
1620079200000|2021-05-03 22:00:00|2378|2375|2319|2318|2398|2397|2315.5|2315|2719623
1620165600000|2021-05-04 22:00:00|2357|2352.5|2360|2359|2370|2369.5|2333.5|2333|1917122
1620252000000|2021-05-05 22:00:00|2449.5|2440.5|2484.5|2483.5|2521|2519.5|2427.5|2427|6220782
1620338400000|2021-05-06 22:00:00|2492|2485.5|2483|2481.5|2518|2517|2459.5|2458.5|3385620
1620597600000|2021-05-09 22:00:00|2535|2530.5|2575|2574|2598|2597.5|2518|2517|3944225
1620684000000|2021-05-10 22:00:00|2530|2528.5|2512|2510|2548|2545.5|2502.5|2502|3513345
1620770400000|2021-05-11 22:00:00|2530.5|2530|2584.5|2583.5|2597.5|2597|2509.5|2508|2770512
1620856800000|2021-05-12 22:00:00|2552|2550|2569|2568.5|2582.5|2581.5|2499|2498|3065176
1620943200000|2021-05-13 22:00:00|2597|2596|2616.5|2615.5|2632|2631.5|2577.5|2576|2619490
1621202400000|2021-05-16 22:00:00|2620|2619.5|2622|2621|2633.5|2633|2597.5|2597|1498969
1621288800000|2021-05-17 22:00:00|2635|2633.5|2623.5|2622.5|2658|2657.5|2610.5|2609.5|2377182
1621375200000|2021-05-18 22:00:00|2613|2609.5|2588|2587|2668.5|2667.5|2549|2548|3627696
1621461600000|2021-05-19 22:00:00|2610|2609.5|2608.5|2607.5|2623|2620.5|2572|2571|2258981
1621548000000|2021-05-20 22:00:00|2611.5|2610.5|2624.5|2622.5|2636|2635.5|2595|2594|2483105
1621807200000|2021-05-23 22:00:00|2644|2640.5|2626.5|2625.5|2646|2644|2606|2605.5|1493850
1621893600000|2021-05-24 22:00:00|2579.5|2577.5|2585.5|2585|2612.5|2612|2575.5|2573.5|1621494
1621980000000|2021-05-25 22:00:00|2586|2585.5|2540.5|2539.5|2595|2588.5|2504.5|2503.5|2424688
1622066400000|2021-05-26 22:00:00|2530|2527.5|2604|2602.5|2618|2617.5|2523|2520|2417701
1622152800000|2021-05-27 22:00:00|2625|2622|2631|2629.5|2640|2638.5|2603.5|2602.5|1632497
1622412000000|2021-05-30 22:00:00|2620|2610|2619|2618|2636.5|2636|2604|2603|1081067
1622498400000|2021-05-31 22:00:00|2638.5|2637|2658|2657|2683.5|2683|2633.5|2631.5|1863449
1622584800000|2021-06-01 22:00:00|2657|2656|2657.5|2656.5|2668|2665.5|2632.5|2632|1152774
1622671200000|2021-06-02 22:00:00|2661|2660.5|2681|2679.5|2694.5|2694|2644|2643.5|1686628
1622757600000|2021-06-03 22:00:00|2675|2672.5|2651.5|2651|2678|2676|2639.5|2639|1343869
1623016800000|2021-06-06 22:00:00|2650|2649|2681|2680|2686|2685|2642.5|2641|2974771
1623103200000|2021-06-07 22:00:00|2669|2661.5|2633|2632|2679|2678.5|2615.5|2615|2772729
1623189600000|2021-06-08 22:00:00|2634|2633|2618.5|2617.5|2652|2651|2591|2590.5|1507066
1623276000000|2021-06-09 22:00:00|2631|2630|2639.5|2638.5|2703.5|2702.5|2614|2612|3068580
1623362400000|2021-06-10 22:00:00|2636.5|2631|2634|2633|2648.5|2639|2593|2592|1794094
1623621600000|2021-06-13 22:00:00|2644|2640|2634|2633|2665|2664.5|2617|2616.5|1517572
1623708000000|2021-06-14 22:00:00|2647|2643|2625|2624.5|2650|2643.5|2603|2602|1000000
1623794400000|2021-06-15 22:00:00|2648.5|2644|2559.5|2559|2655|2653|2547|2546.5|3488129
1623880800000|2021-06-16 22:00:00|2588|2587.5|2589.5|2588|2659|2658|2582.5|2581|4453579
1623967200000|2021-06-17 22:00:00|2564.5|2564|2495|2494|2585.5|2582.5|2493.5|2493|5019952
1624226400000|2021-06-20 22:00:00|2460|2444.5|2485.5|2484|2496.5|2495.5|2431.5|2431|4105627
1624312800000|2021-06-21 22:00:00|2499|2496|2465|2464|2505|2502.5|2436.5|2436|2525522
1624399200000|2021-06-22 22:00:00|2472.5|2472|2471|2470.5|2493|2491.5|2447|2446|1622594
1624485600000|2021-06-23 22:00:00|2485.5|2484.5|2523|2522|2529|2528|2471|2470.5|1825612
1624572000000|2021-06-24 22:00:00|2560.5|2560|2542.5|2541.5|2566|2564.5|2522|2521.5|1622698
1624831200000|2021-06-27 22:00:00|2533|2531|2481|2480|2546.5|2545|2479|2478.5|1532237
1624917600000|2021-06-28 22:00:00|2496|2484|2514.5|2513.5|2542.5|2542|2483|2482|1644757
1625004000000|2021-06-29 22:00:00|2500.5|2500|2479.5|2478|2509|2506.5|2435.5|2434|1922483
1625090400000|2021-06-30 22:00:00|2549|2546|2568|2567|2569.5|2568.5|2534.5|2530.5|2542093
1625176800000|2021-07-01 22:00:00|2573.5|2570|2507.5|2506.5|2581|2580.5|2503|2502.5|1698079
1625436000000|2021-07-04 22:00:00|2501.5|2501|2569.5|2568.5|2588|2587.5|2501|2498|1465486
1625522400000|2021-07-05 22:00:00|2569|2565.5|2490|2489|2579|2575|2482|2481|2087840
1625608800000|2021-07-06 22:00:00|2501.5|2501|2461.5|2460.5|2529.5|2529|2436.5|2436|2705624
1625695200000|2021-07-07 22:00:00|2437.5|2435.5|2389.5|2388|2438.5|2436|2356|2355|4000468
1625781600000|2021-07-08 22:00:00|2418.5|2415|2482.5|2481.5|2487|2486|2408|2406.5|2454641
1626040800000|2021-07-11 22:00:00|2477.5|2474.5|2486|2484.5|2486|2484.5|2404|2403.5|1540380
1626127200000|2021-07-12 22:00:00|2497.5|2491|2447.5|2446.5|2504.5|2502.5|2443|2442|1532681
1626213600000|2021-07-13 22:00:00|2467.5|2462|2468.5|2468|2511|2510.5|2458.5|2457|1612466
1626300000000|2021-07-14 22:00:00|2488|2483.5|2473|2472|2488|2483.5|2441|2440|1366883
1626386400000|2021-07-15 22:00:00|2485|2484.5|2415|2413.5|2499.5|2497|2392|2391.5|2251766
1626645600000|2021-07-18 22:00:00|2383|2376|2301|2300|2386|2385|2282.5|2282|4038263
1626732000000|2021-07-19 22:00:00|2344.5|2340.5|2339.5|2338.5|2362|2360|2287.5|2286|2311599
1626818400000|2021-07-20 22:00:00|2339|2337|2414.5|2413.5|2421.5|2420.5|2331.5|2329.5|2226050
1626904800000|2021-07-21 22:00:00|2425.5|2423|2406.5|2406|2470.5|2470|2404.5|2403.5|1622244
1626991200000|2021-07-22 22:00:00|2421.5|2420|2453|2452|2474|2473|2413.5|2411|1342891
1627250400000|2021-07-25 22:00:00|2426.5|2425|2490.5|2489.5|2512|2511|2396|2395.5|1746880
1627336800000|2021-07-26 22:00:00|2480|2479.5|2462|2461|2484|2479.5|2427|2426|1646854
1627423200000|2021-07-27 22:00:00|2471.5|2470|2456.5|2455.5|2489|2488|2443.5|2442.5|1200162
1627509600000|2021-07-28 22:00:00|2454|2453|2498.5|2497.5|2512|2511.5|2451.5|2450|1802489
1627596000000|2021-07-29 22:00:00|2484.5|2481|2478.5|2476.5|2520|2519.5|2475.5|2473.5|1830337
1627855200000|2021-08-01 22:00:00|2499.5|2495|2483.5|2482.5|2528.5|2527|2479.5|2477|1649886
1627941600000|2021-08-02 22:00:00|2558.5|2552.5|2628|2626.5|2675|2674|2557.5|2552.5|5608171
1628028000000|2021-08-03 22:00:00|2699|2687|2721|2720.5|2727|2726|2672.5|2671.5|2774193
1628114400000|2021-08-04 22:00:00|2743.5|2737.5|2717|2715.5|2749.5|2748.5|2679.5|2678.5|1679568
1628200800000|2021-08-05 22:00:00|2709|2705.5|2765|2764|2770|2769.5|2682.5|2681.5|2520112
1628460000000|2021-08-08 22:00:00|2752.5|2747.5|2765.5|2764.5|2767|2766|2719.5|2719|1498191
1628546400000|2021-08-09 22:00:00|2753|2752.5|2744.5|2743.5|2762|2760|2714.5|2713.5|1084692
1628632800000|2021-08-10 22:00:00|2753|2752.5|2764|2763|2772|2770.5|2728.5|2727.5|1439133
1628719200000|2021-08-11 22:00:00|2760|2759.5|2747|2746|2772|2771.5|2738|2737.5|985799
1628805600000|2021-08-12 22:00:00|2746|2745|2746.5|2745.5|2769.5|2769|2735|2734.5|1148090
1629064800000|2021-08-15 22:00:00|2716.5|2710.5|2700.5|2700|2738|2737|2686|2685|1256488
1629151200000|2021-08-16 22:00:00|2680|2677|2635|2634|2680|2677|2625.5|2624.5|2084516
1629237600000|2021-08-17 22:00:00|2634.5|2631|2655.5|2653.5|2657.5|2656.5|2606.5|2606|1120974
1629324000000|2021-08-18 22:00:00|2596|2590.5|2577.5|2576|2620|2619.5|2564|2563|2292011
1629410400000|2021-08-19 22:00:00|2567.5|2564|2571|2570|2578|2577.5|2533|2532|1814981
1629669600000|2021-08-22 22:00:00|2618.5|2601|2612|2611|2628.5|2628|2593|2592.5|1022256
1629756000000|2021-08-23 22:00:00|2629|2625.5|2619.5|2618.5|2633|2632.5|2587.5|2587|1311473
1629842400000|2021-08-24 22:00:00|2626|2625.5|2682|2681|2691.5|2691|2620.5|2618|1508237
1629928800000|2021-08-25 22:00:00|2663.5|2660|2665.5|2664.5|2693.5|2692.5|2652.5|2652|1099661
1630015200000|2021-08-26 22:00:00|2659|2658.5|2668|2667|2670|2668|2622|2621|1005713
1630274400000|2021-08-29 22:00:00|2675|2670.5|2631.5|2631|2678|2674|2612|2611.5|1429654
1630360800000|2021-08-30 22:00:00|2622|2620|2658.5|2657.5|2659|2658|2611.5|2610|1656218
1630447200000|2021-08-31 22:00:00|2689|2685.5|2705|2704.5|2727.5|2727|2684.5|2683.5|1956420
1630533600000|2021-09-01 22:00:00|2697.5|2697|2699|2698|2706|2705|2663|2662.5|1141360
1630620000000|2021-09-02 22:00:00|2696.5|2690.5|2654|2653|2696.5|2693|2630.5|2628|1561117
1630879200000|2021-09-05 22:00:00|2665.5|2660.5|2669|2668|2682.5|2682|2644|2643|762640
1630965600000|2021-09-06 22:00:00|2664.5|2661.5|2679|2678|2705.5|2704.5|2659.5|2656|1096082
1631052000000|2021-09-07 22:00:00|2661.5|2661|2621.5|2620.5|2671|2664.5|2616|2615.5|1721534
1631138400000|2021-09-08 22:00:00|2608.5|2607|2642.5|2641.5|2664|2663.5|2581.5|2580.5|2029189
1631224800000|2021-09-09 22:00:00|2658|2652.5|2640|2639|2696|2695|2626|2625|1315442
1631484000000|2021-09-12 22:00:00|2656.5|2650.5|2669|2667.5|2681|2678.5|2636|2635|1147162
1631570400000|2021-09-13 22:00:00|2674.5|2670|2628|2627|2680|2677.5|2614.5|2613.5|1311381
1631656800000|2021-09-14 22:00:00|2625|2623|2615|2614|2635.5|2634.5|2596.5|2595.5|1327835
1631743200000|2021-09-15 22:00:00|2640|2639|2634|2633|2660|2659|2621.5|2621|1746034
1631829600000|2021-09-16 22:00:00|2656.5|2652.5|2607|2605.5|2662|2661|2599.5|2598.5|2302138
1632088800000|2021-09-19 22:00:00|2553.5|2547|2460|2459|2555|2552|2406|2405.5|5498938
1632175200000|2021-09-20 22:00:00|2480|2478.5|2449|2447.5|2510.5|2510|2438.5|2437.5|1876960
1632261600000|2021-09-21 22:00:00|2500|2485.5|2541|2540.5|2544.5|2543.5|2480|2478.5|1915289
1632348000000|2021-09-22 22:00:00|2572.5|2571|2608.5|2607.5|2611.5|2611|2552.5|2550.5|1972073
1632434400000|2021-09-23 22:00:00|2589.5|2575|2640|2639|2655|2654.5|2568|2565|2134743
1632693600000|2021-09-26 22:00:00|2649.5|2645.5|2727|2726|2730|2729.5|2644.5|2641|2834260
1632780000000|2021-09-27 22:00:00|2709.5|2702|2647.5|2646.5|2729|2727.5|2645.5|2645|2550642
1632866400000|2021-09-28 22:00:00|2660|2658|2720.5|2719.5|2724.5|2724|2639|2637.5|2621054
1632952800000|2021-09-29 22:00:00|2736|2734|2729|2728|2751.5|2751|2710|2709|2265559
1633039200000|2021-09-30 22:00:00|2664.5|2660.5|2679.5|2677.5|2705|2704|2631.5|2630|4696498
1633298400000|2021-10-03 22:00:00|2681.5|2678.5|2670.5|2669.5|2726|2725|2652.5|2652|1596878
1633384800000|2021-10-04 22:00:00|2684|2675.5|2798|2797|2800|2799|2681|2675.5|2728133
1633471200000|2021-10-05 22:00:00|2789.5|2789|2766.5|2765|2814.5|2812.5|2715|2714.5|2571433
1633557600000|2021-10-06 22:00:00|2800|2790.5|2832|2831.5|2850.5|2849.5|2754.5|2754|3296517
1633644000000|2021-10-07 22:00:00|2830.5|2828|2822|2821|2854.5|2853.5|2794.5|2794|1863435
1633903200000|2021-10-10 22:00:00|2832|2826.5|2830.5|2829.5|2865|2864.5|2821|2820|1719604
1633989600000|2021-10-11 22:00:00|2819.5|2813|2828|2827|2832|2831.5|2792.5|2791|1740750
1634076000000|2021-10-12 22:00:00|2821|2819|2790|2789|2842|2841.5|2760|2759|2194365
1634162400000|2021-10-13 22:00:00|2830|2827|2823.5|2823|2847|2845.5|2802|2801|1269841
1634248800000|2021-10-14 22:00:00|2860|2857.5|2879.5|2878.5|2921.5|2921|2860|2857.5|2898841
1634508000000|2021-10-17 22:00:00|2880|2879|2872|2871|2908.5|2907.5|2856.5|2856|1361326
1634594400000|2021-10-18 22:00:00|2855|2850|2871|2870|2888.5|2887.5|2847|2845|1106700
1634680800000|2021-10-19 22:00:00|2861.5|2860.5|2862.5|2861.5|2882.5|2881|2823|2822|1313467
1634767200000|2021-10-20 22:00:00|2858|2848|2830|2829|2858|2856.5|2809.5|2808.5|1518336
1634853600000|2021-10-21 22:00:00|2840|2835.5|2848.5|2847.5|2879|2878.5|2824|2820|1214893
1635112800000|2021-10-24 22:00:00|2858|2856.5|2886.5|2885|2897|2896|2853|2850|1162534
1635199200000|2021-10-25 22:00:00|2874.5|2871.5|2881|2880|2889.5|2889|2846|2845.5|1387496
1635285600000|2021-10-26 22:00:00|2883.5|2881|2857|2855.5|2890|2888.5|2826.5|2825.5|1990641
1635372000000|2021-10-27 22:00:00|2826.5|2822|2819.5|2818|2850|2847|2782|2781|2784600
1635458400000|2021-10-28 22:00:00|2826.5|2822|2889|2888|2917.5|2917|2813.5|2810|2869323
1635721200000|2021-10-31 23:00:00|2898|2890.5|2952.5|2951.5|2972|2971|2897.5|2890.5|2026572
1635807600000|2021-11-01 23:00:00|2942.5|2940.5|2926.5|2925|2943|2942|2901|2900|1549801
1635894000000|2021-11-02 23:00:00|2916.5|2910|2943.5|2942.5|2951.5|2951|2902.5|2900.5|1271436
1635980400000|2021-11-03 23:00:00|2999.5|2991|2972.5|2971.5|3084|3081|2933|2932|5389056
1636066800000|2021-11-04 23:00:00|2982|2980|3000|2999.5|3043.5|3042.5|2963|2961|3206936
1636326000000|2021-11-07 23:00:00|3005.5|3000|2987|2986.5|3029|3028|2982.5|2981|1875517
1636412400000|2021-11-08 23:00:00|2967.5|2966|2954.5|2954|2999.5|2999|2950.5|2950|2368256
1636498800000|2021-11-09 23:00:00|2951.5|2950.5|2940.5|2939.5|2989|2988.5|2930|2929|2260904
1636585200000|2021-11-10 23:00:00|2954.5|2950.5|2948.5|2947.5|2983|2981.5|2934|2933.5|1606954
1636671600000|2021-11-11 23:00:00|2945|2939.5|2930|2928.5|2948.5|2946|2918|2917|1542273
1636930800000|2021-11-14 23:00:00|2912|2908|2978|2977|3005.5|3004.5|2907.5|2904|1857919
1637017200000|2021-11-15 23:00:00|2997|2990.5|2973.5|2972.5|3008|3007.5|2958.5|2958|1175708
1637103600000|2021-11-16 23:00:00|2975|2973.5|2975|2974|3001.5|3000.5|2973.5|2971.5|1426123
1637190000000|2021-11-17 23:00:00|2969.5|2965.5|2965.5|2964.5|3009.5|3009|2953|2952|2577097
1637276400000|2021-11-18 23:00:00|2994.5|2990.5|2880|2879|3012|3011|2840.5|2840|4504852
1637535600000|2021-11-21 23:00:00|2904.5|2900.5|2938|2937|2949.5|2949|2897|2896|2601710
1637622000000|2021-11-22 23:00:00|2910|2905.5|2930|2929|2956.5|2956|2896|2894|2099251
1637708400000|2021-11-23 23:00:00|2920.5|2916.5|2933.5|2932.5|2971.5|2971|2915|2913|2436357
1637794800000|2021-11-24 23:00:00|2940|2936.5|2942|2941.5|2948|2947|2914|2913|2689595
1637881200000|2021-11-25 23:00:00|2779.5|2771|2726.5|2724.5|2810|2808.5|2718.5|2717.5|6989938
1638140400000|2021-11-28 23:00:00|2790|2785|2746|2744.5|2808|2807.5|2743|2742|4538384
1638226800000|2021-11-29 23:00:00|2651|2627|2772.5|2770.5|2795|2794.5|2640|2627|4456148
1638313200000|2021-11-30 23:00:00|2774.5|2772.5|2853|2852|2861.5|2860.5|2773.5|2770|3554948
1638399600000|2021-12-01 23:00:00|2815.5|2805|2851.5|2850.5|2858.5|2858|2805|2803.5|2427820
1638486000000|2021-12-02 23:00:00|2883|2872|2830|2828.5|2886|2883.5|2812.5|2812|2786815
1638745200000|2021-12-05 23:00:00|2852|2850|2873.5|2872.5|2884|2883|2845.5|2844.5|1675398
1638831600000|2021-12-06 23:00:00|2891|2890.5|2901|2900|2918.5|2918|2867|2866.5|2710856
1638918000000|2021-12-07 23:00:00|2935|2930.5|2920|2919|2951.5|2950.5|2869|2868|2510528
1639004400000|2021-12-08 23:00:00|2907|2900.5|2924.5|2923.5|2952|2951.5|2888|2887.5|1698413
1639090800000|2021-12-09 23:00:00|2914.5|2911.5|2902|2901|2932|2931|2889.5|2889|1326191
1639350000000|2021-12-12 23:00:00|2925.5|2921.5|2863|2862|2936|2935|2856|2855.5|1690267
1639436400000|2021-12-13 23:00:00|2879.5|2867|2896.5|2895.5|2917|2916.5|2870.5|2867|1891140
1639522800000|2021-12-14 23:00:00|2900|2899.5|2880.5|2879.5|2928.5|2927.5|2869.5|2869|1356553
1639609200000|2021-12-15 23:00:00|2925.5|2920.5|2941.5|2940.5|2972|2971|2912|2911|2717489
1639695600000|2021-12-16 23:00:00|2922.5|2920|2865|2864|2940|2938.5|2836.5|2836|3274636
1639954800000|2021-12-19 23:00:00|2802.5|2795.5|2835|2834|2856.5|2855.5|2777.5|2776|2277652
1640041200000|2021-12-20 23:00:00|2883.5|2867|2915|2914.5|2915.5|2915|2859|2858|1684741
1640127600000|2021-12-21 23:00:00|2911.5|2905.5|2940.5|2939.5|2942.5|2941.5|2900|2898|5816461
1640214000000|2021-12-22 23:00:00|2949.5|2944.5|2998|2997.5|3009.5|3009|2948.5|2944.5|2125857
1640300400000|2021-12-23 23:00:00|2960|2954.5|2985|2984|2988.5|2988|2956.5|2954.5|655883
1640559600000|2021-12-26 23:00:00|2970|2958|3007.5|3007|3015.5|3014.5|2952.5|2950|957944
1640646000000|2021-12-27 23:00:00|3000|2999.5|3017.5|3017|3030|3029.5|3000|2999.5|887840
1640732400000|2021-12-28 23:00:00|3013|3011|3024.5|3024|3032|3031.5|3007.5|3003.5|1030342
1640818800000|2021-12-29 23:00:00|3020|3015|3029|3028|3041.5|3040.5|3019|3015|865664
1640905200000|2021-12-30 23:00:00|3018|3006|3020|3019|3029.5|3028.5|3011.5|3006|346312
1641164400000|2022-01-02 23:00:00|3031|3028|3055.5|3054.5|3078|3077|3031|3028|1599730
1641250800000|2022-01-03 23:00:00|3085|3078.5|3198|3196.5|3215|3214.5|3084.5|3078.5|4421314
1641337200000|2022-01-04 23:00:00|3200|3198|3241|3240.5|3282.5|3282|3198|3195|3311486
1641423600000|2022-01-05 23:00:00|3218|3217.5|3277.5|3276|3317.5|3316.5|3212.5|3210|3502867
1641510000000|2022-01-06 23:00:00|3291|3290|3311|3309.5|3322|3321.5|3262|3260.5|2785615
1641769200000|2022-01-09 23:00:00|3339|3336|3311|3310|3349|3348|3299.5|3299|2657463
1641855600000|2022-01-10 23:00:00|3313.5|3305.5|3314|3313.5|3331.5|3330.5|3287.5|3286.5|1986317
1641942000000|2022-01-11 23:00:00|3335|3334.5|3356.5|3355.5|3375|3374.5|3308.5|3308|2693330
1642028400000|2022-01-12 23:00:00|3339.5|3337|3421.5|3420.5|3453|3452|3338|3335.5|2944378
1642114800000|2022-01-13 23:00:00|3401.5|3400.5|3420|3419|3441.5|3441|3367.5|3366.5|3608368
1642374000000|2022-01-16 23:00:00|3464|3462.5|3447|3446|3471|3469.5|3427|3426|1856074
1642460400000|2022-01-17 23:00:00|3426.5|3425.5|3431.5|3430|3453|3452.5|3390.5|3390|2536126
1642546800000|2022-01-18 23:00:00|3419.5|3414|3357.5|3355.5|3429.5|3426|3352.5|3351|2819892
1642633200000|2022-01-19 23:00:00|3355.5|3355|3362|3361|3403.5|3402|3315|3314|2103285
1642719600000|2022-01-20 23:00:00|3307.5|3305.5|3280|3279|3320.5|3320|3252.5|3252|3368862
1642978800000|2022-01-23 23:00:00|3259.5|3256.5|3099.5|3098.5|3279|3278|3066|3065|4041441
1643065200000|2022-01-24 23:00:00|3179.5|3176|3207|3206|3218|3217.5|3126.5|3125|3040768
1643151600000|2022-01-25 23:00:00|3246.5|3243.5|3321|3320|3349|3347.5|3238|3237|3456436
1643238000000|2022-01-26 23:00:00|3274|3270.5|3322|3320.5|3392.5|3391|3274|3270.5|2955623
1643324400000|2022-01-27 23:00:00|3319|3305|3271|3269.5|3319|3310.5|3224|3223.5|2327297
1643583600000|2022-01-30 23:00:00|3323.5|3321.5|3268|3266|3330|3323.5|3241.5|3241|1707246
1643670000000|2022-01-31 23:00:00|3310.5|3304.5|3334|3333|3356|3354.5|3281|3280|1627675
1643756400000|2022-02-01 23:00:00|3359.5|3357|3378|3377|3419|3418.5|3325.5|3324|2005861
1643842800000|2022-02-02 23:00:00|3374.5|3370.5|3427|3426|3446|3445|3342|3341.5|3691024
1643929200000|2022-02-03 23:00:00|3463|3460|3390|3388.5|3474|3473.5|3371|3370|2839232
1644188400000|2022-02-06 23:00:00|3403|3400.5|3444|3442.5|3452.5|3452|3343.5|3343|2080002
1644274800000|2022-02-07 23:00:00|3437|3429|3514.5|3513.5|3523|3522|3405.5|3404|2833459
1644361200000|2022-02-08 23:00:00|3508.5|3505.5|3572.5|3572|3584|3583|3486|3484.5|2081875
1644447600000|2022-02-09 23:00:00|3655|3652.5|3684.5|3683|3768.5|3767.5|3646.5|3644|5327525
1644534000000|2022-02-10 23:00:00|3644|3640|3589|3588|3660|3659|3535|3534|3176789
1644793200000|2022-02-13 23:00:00|3466|3464.5|3362|3361|3469.5|3467.5|3343|3342|5796741
1644879600000|2022-02-14 23:00:00|3365|3363|3451.5|3450.5|3488|3487.5|3356.5|3355|3449849
1644966000000|2022-02-15 23:00:00|3479.5|3476.5|3390.5|3389.5|3486.5|3484|3364|3363|2448489
1645052400000|2022-02-16 23:00:00|3380|3367.5|3295.5|3294|3380|3374|3278|3277|3066222
1645138800000|2022-02-17 23:00:00|3286.5|3285|3236|3235.5|3316|3314|3225|3224.5|3386019
1645398000000|2022-02-20 23:00:00|3277|3274.5|3163|3162|3321|3319.5|3149|3148|3240387
1645484400000|2022-02-21 23:00:00|3047.5|3041|3134.5|3133|3187|3186|3027.5|3025|4213898
1645570800000|2022-02-22 23:00:00|3168|3164|3104.5|3103.5|3200|3199|3093|3092|2920783
1645657200000|2022-02-23 23:00:00|2863|2850|2727|2726.5|3000|2981|2714|2712.5|9794800
1645743600000|2022-02-24 23:00:00|2778|2774.5|2857.5|2856.5|2882|2881|2646.5|2645.5|7754920
1646002800000|2022-02-27 23:00:00|2685|2681|2553|2549.5|2689.5|2683|2483.5|2482.5|9526258
1646089200000|2022-02-28 23:00:00|2579.5|2575|2317.5|2312|2617|2614.5|2312|2310.5|10183732
1646175600000|2022-03-01 23:00:00|2270.5|2264|2358.5|2357|2385.5|2384.5|2228|2226|7828786
1646262000000|2022-03-02 23:00:00|2367.5|2365.5|2307.5|2306|2423|2420.5|2283.5|2283|7213052
1646348400000|2022-03-03 23:00:00|2266.5|2262.5|2096.5|2095.5|2270|2267.5|2093.5|2093|8743342
1646607600000|2022-03-06 23:00:00|1943.2|1939|1994|1993|2065|2064|1834.6|1833|12054018
1646694000000|2022-03-07 23:00:00|1954|1950.2|2109|2107|2203.5|2202.5|1943.6|1941.4|7972370
1646780400000|2022-03-08 23:00:00|2256.5|2254|2344.5|2343.5|2365|2363.5|2211|2210|9263553
1646866800000|2022-03-09 23:00:00|2392.5|2390|2211.5|2209.5|2396.5|2395|2205.5|2205|5671837
1646953200000|2022-03-10 23:00:00|2233|2230|2232|2231.5|2327.5|2325|2156|2154|5389049
1647212400000|2022-03-13 23:00:00|2285.5|2281.5|2319.5|2318|2350.5|2349.5|2251|2250|4415623
1647298800000|2022-03-14 23:00:00|2272|2268.5|2302.5|2301.5|2338|2337|2212|2211|3438929
1647385200000|2022-03-15 23:00:00|2400|2397.5|2516|2514.5|2554|2553|2345.5|2343|7971011
1647471600000|2022-03-16 23:00:00|2537|2535|2498.5|2497|2571.5|2568.5|2436.5|2435|4435342
1647558000000|2022-03-17 23:00:00|2500|2498.5|2446|2445|2504|2502|2399.5|2398|3531149
1647817200000|2022-03-20 23:00:00|2453.5|2450.5|2450|2448.5|2515|2514|2432|2431.5|2305360
1647903600000|2022-03-21 23:00:00|2479|2464.5|2482|2481|2519|2518|2459.5|2457.5|2447992
1647990000000|2022-03-22 23:00:00|2489.5|2488|2427|2425.5|2499|2497|2417|2416|2330719
1648076400000|2022-03-23 23:00:00|2444|2440|2416.5|2416|2452|2450|2387.5|2386|1977758
1648162800000|2022-03-24 23:00:00|2420|2411.5|2374|2373.5|2420|2416|2353.5|2352.5|2229051
1648418400000|2022-03-27 22:00:00|2382|2378|2416|2414.5|2478|2477|2382|2378|2475296
1648504800000|2022-03-28 22:00:00|2454|2450.5|2603.5|2602|2619.5|2619|2431|2430|5467674
1648591200000|2022-03-29 22:00:00|2585|2581|2524.5|2524|2585|2583|2508.5|2508|2781659
1648677600000|2022-03-30 22:00:00|2525.5|2510.5|2443|2441|2543.5|2542|2420|2419|2984953
1648764000000|2022-03-31 22:00:00|2467.5|2455|2443|2442|2495|2494.5|2440.5|2440|2115011
1649023200000|2022-04-03 22:00:00|2457.5|2455|2412.5|2411|2460|2458|2392|2391|2272791
1649109600000|2022-04-04 22:00:00|2391|2389|2265|2264|2391.5|2389.5|2227|2226|6448969
1649196000000|2022-04-05 22:00:00|2264|2260|2191.5|2189.5|2285.5|2284|2151|2150.5|5163366
1649282400000|2022-04-06 22:00:00|2208.5|2201|2152|2150.5|2242|2241|2148.5|2148|3823089
1649368800000|2022-04-07 22:00:00|2177.5|2173.5|2179|2178|2209.5|2208|2131|2130|3954862
1649628000000|2022-04-10 22:00:00|2341.5|2338|2297|2296.5|2367|2362|2274.5|2273.5|6540737
1649714400000|2022-04-11 22:00:00|2235|2233.5|2245.5|2245|2289|2287.5|2189.5|2188.5|3736015
1649800800000|2022-04-12 22:00:00|2251.5|2247.5|2277|2276.5|2282.5|2280.5|2228|2227|2165628
1649887200000|2022-04-13 22:00:00|2284.5|2281|2279.5|2278|2293.5|2293|2261.5|2260.5|2989945
1650319200000|2022-04-18 22:00:00|2309|2300.5|2321|2320|2357|2356|2290.5|2288.5|2501889
1650405600000|2022-04-19 22:00:00|2327|2323.5|2400|2399.5|2436|2435|2316|2313.5|4009774
1650492000000|2022-04-20 22:00:00|2413|2410|2445.5|2445|2481.5|2481|2398.5|2396.5|3180186
1650578400000|2022-04-21 22:00:00|2385.5|2383|2390|2389|2432|2431|2374|2373|2363303
1650837600000|2022-04-24 22:00:00|2377.5|2374|2340|2339|2388|2387|2326|2325|2416645
1650924000000|2022-04-25 22:00:00|2394|2390|2326.5|2325.5|2397|2395|2325.5|2325|2185008
1651010400000|2022-04-26 22:00:00|2305|2302|2293.5|2293|2344.5|2343.5|2272|2271|2900260
1651096800000|2022-04-27 22:00:00|2349|2346|2299|2298.5|2368|2367.5|2271|2270.5|2026581
1651183200000|2022-04-28 22:00:00|2332.5|2330.5|2315.5|2314|2350|2349|2290|2289|1985122
1651442400000|2022-05-01 22:00:00|2310|2306|2254.5|2253.5|2316|2315|2185|2180|3606929
1651528800000|2022-05-02 22:00:00|2297.5|2292|2342|2341|2354|2353.5|2288|2286|2804921
1651615200000|2022-05-03 22:00:00|2363.5|2350|2313|2295.5|2370|2368|2296|2295|1956375
1651701600000|2022-05-04 22:00:00|2419|2417.5|2248.5|2247|2424|2423|2239.5|2238.5|3122198
1651788000000|2022-05-05 22:00:00|2254.5|2251|2247.5|2246.5|2289.5|2288.5|2230.5|2230|2735469
1652047200000|2022-05-08 22:00:00|2237|2236.5|2204|2203|2270|2268|2203|2202|2211889
1652133600000|2022-05-09 22:00:00|2244.5|2241|2206.5|2205|2244.5|2243.5|2201|2200|4090349
1652220000000|2022-05-10 22:00:00|2219.5|2216.5|2270|2268.5|2289.5|2289|2206|2205|3989462
1652306400000|2022-05-11 22:00:00|2209.5|2206|2286|2285|2300|2299.5|2209.5|2206|2928118
1652392800000|2022-05-12 22:00:00|2325.5|2322|2332.5|2331|2349.5|2349|2290.5|2290|2736221
1652652000000|2022-05-15 22:00:00|2313|2310|2318.5|2317.5|2343|2342|2293|2291.5|2242758
1652738400000|2022-05-16 22:00:00|2359.5|2356.5|2404.5|2403|2430|2429.5|2342.5|2342|4163649
1652824800000|2022-05-17 22:00:00|2431|2427.5|2396|2395|2474|2473|2387|2386|3152654
1652911200000|2022-05-18 22:00:00|2413|2401.5|2444.5|2443.5|2476.5|2476|2393|2392|4278184
1652997600000|2022-05-19 22:00:00|2476.5|2475|2444.5|2443.5|2509|2508|2434.5|2433.5|3984111
1653256800000|2022-05-22 22:00:00|2498|2496|2539|2538|2544|2543.5|2475.5|2474.5|3673126
1653343200000|2022-05-23 22:00:00|2525|2520|2558.5|2558|2586|2585.5|2509.5|2507.5|3717217
1653429600000|2022-05-24 22:00:00|2422.5|2420.5|2478|2476.5|2485|2484.5|2389|2388|4215962
1653516000000|2022-05-25 22:00:00|2473.5|2464|2504.5|2503|2504.5|2503.5|2455|2454|2887376
1653602400000|2022-05-26 22:00:00|2499.5|2493|2494|2493|2524|2523.5|2472|2471|2268214
1652652000000|2022-05-15 22:00:00|2313|2310|2318.5|2317.5|2343|2342|2293|2291.5|2242758
1652738400000|2022-05-16 22:00:00|2359.5|2356.5|2404.5|2403|2430|2429.5|2342.5|2342|4163649
1652824800000|2022-05-17 22:00:00|2431|2427.5|2396|2395|2474|2473|2387|2386|3152654
1652911200000|2022-05-18 22:00:00|2413|2401.5|2444.5|2443.5|2476.5|2476|2393|2392|4278184
1652997600000|2022-05-19 22:00:00|2476.5|2475|2444.5|2443.5|2509|2508|2434.5|2433.5|3984111
1653256800000|2022-05-22 22:00:00|2498|2496|2539|2538|2544|2543.5|2475.5|2474.5|3673126
1653343200000|2022-05-23 22:00:00|2525|2520|2558.5|2558|2586|2585.5|2509.5|2507.5|3717217
1653429600000|2022-05-24 22:00:00|2422.5|2420.5|2478|2476.5|2485|2484.5|2389|2388|4215962
1653516000000|2022-05-25 22:00:00|2473.5|2464|2504.5|2503|2504.5|2503.5|2455|2454|2887376
1653602400000|2022-05-26 22:00:00|2499.5|2493|2494|2493|2524|2523.5|2472|2471|2268214
1653861600000|2022-05-29 22:00:00|2520|2511|2538.5|2537.5|2555.5|2555|2494|2493.5|6313777
1653948000000|2022-05-30 22:00:00|2528.5|2523|2493.5|2492.5|2552|2551|2492.5|2492|2289270
1654034400000|2022-05-31 22:00:00|2556|2551.5|2506|2505|2566|2565.5|2502|2501.5|5738163
1654120800000|2022-06-01 22:00:00|2534|2527|2502|2501.5|2534|2527.5|2492|2491|2087844
1654207200000|2022-06-02 22:00:00|2512|2510.5|2491|2490|2523.5|2522.5|2482|2481.5|1373031
1654466400000|2022-06-05 22:00:00|2551|2550|2563.5|2562.5|2589.5|2589|2537|2525|2030809
1654552800000|2022-06-06 22:00:00|2549.5|2546|2523.5|2522.5|2564|2563.5|2508.5|2508|1955666
1654639200000|2022-06-07 22:00:00|2518.5|2511.5|2501|2500|2518.5|2515.5|2483.5|2483|1558550
1654725600000|2022-06-08 22:00:00|2489|2485|2485|2483.5|2538.5|2538|2473|2472|2650366
1654812000000|2022-06-09 22:00:00|2466.5|2462|2331|2330|2470|2468.5|2325.5|2325|3975928
1655071200000|2022-06-12 22:00:00|2284.5|2280|2227.5|2225.5|2284.5|2280|2219.5|2219|4312526
1655157600000|2022-06-13 22:00:00|2291|2280.5|2253|2252|2291.5|2290.5|2214.5|2214|2071445
1655244000000|2022-06-14 22:00:00|2302.5|2300.5|2311|2310|2328|2326.5|2277|2276|2693354
1655330400000|2022-06-15 22:00:00|2311.5|2310.5|2254.5|2253.5|2315|2311.5|2236|2235|1939686
1655416800000|2022-06-16 22:00:00|2280|2278.5|2299|2298|2349|2348|2258.5|2258|3220633
1655676000000|2022-06-19 22:00:00|2299.5|2296.5|2340|2338.5|2359.5|2358.5|2271|2270|2237445
1655762400000|2022-06-20 22:00:00|2349.5|2347.5|2379|2378|2421|2420|2339.5|2337|1735489
1655848800000|2022-06-21 22:00:00|2323|2312.5|2356|2355|2382|2381.5|2306.5|2304.5|2547419
1655935200000|2022-06-22 22:00:00|2361.5|2360|2230.5|2229.5|2383|2382|2226.5|2225.5|2975671
1656021600000|2022-06-23 22:00:00|2242.5|2241.5|2290.5|2289.5|2298|2297|2201.5|2201|2614451
1656280800000|2022-06-26 22:00:00|2289|2286|2265.5|2264.5|2315|2314|2244.5|2243.5|1429685
1656367200000|2022-06-27 22:00:00|2286|2285.5|2277.5|2277|2332|2331|2275.5|2274.5|1325365
1656453600000|2022-06-28 22:00:00|2247|2243.5|2227.5|2226.5|2269.5|2267.5|2218|2217|1590140
1656540000000|2022-06-29 22:00:00|2204|2201.5|2093|2092|2208.5|2202|2051.5|2051|4905249
1656626400000|2022-06-30 22:00:00|2078.5|2075|2077|2076|2134.5|2134|2048.5|2048|2637795
1656885600000|2022-07-03 22:00:00|2096|2094|2061|2059.5|2100|2098.5|2048.5|2048|1400227
1656972000000|2022-07-04 22:00:00|2077|2073|1972.2|1971.4|2082|2080.5|1956.8|1956.2|3628543
1657058400000|2022-07-05 22:00:00|1977.8|1976|1957.4|1956.6|1994.8|1993.2|1911.6|1911|3446146
1657144800000|2022-07-06 22:00:00|2000|1998.8|2033|2032|2042|2041|1981|1980.2|1802260
1657231200000|2022-07-07 22:00:00|2030|2028|2079|2078|2082|2081|1991.8|1991|2736663
1657490400000|2022-07-10 22:00:00|2040|2035.5|2025.5|2024.5|2056.5|2055.5|2005|2004|1685458
1657576800000|2022-07-11 22:00:00|2011|2008|2038|2037|2039|2038.5|1977.6|1977|2644877
1657663200000|2022-07-12 22:00:00|2018.5|2015.5|1987.4|1987.2|2035.5|2032|1957.8|1957.4|2700422
1657749600000|2022-07-13 22:00:00|1977.4|1975.2|1919.6|1919.2|2011.5|2010|1912.2|1912|2792513
1657836000000|2022-07-14 22:00:00|1916.2|1915|1957.4|1956.8|1961.2|1960.4|1898|1896.4|2926664
1658095200000|2022-07-17 22:00:00|1983.2|1980|2015|2014|2038|2037|1973.8|1971.2|2187533
1658181600000|2022-07-18 22:00:00|1999.8|1997.2|2101.5|2100.5|2120|2119|1992|1991|2917665
1658268000000|2022-07-19 22:00:00|2114.5|2110.5|2092.5|2090.5|2137|2135.5|2048.5|2047|2960255
1658354400000|2022-07-20 22:00:00|2074|2060.5|2072.5|2071.5|2129|2128|2012|2011|3214327
1658440800000|2022-07-21 22:00:00|2055|2053|2037|2036|2084|2083|2026|2025.5|1992187
1658700000000|2022-07-24 22:00:00|2031|2025.5|2081.5|2080.5|2097.5|2097|2024.5|2022.5|2385277
1658786400000|2022-07-25 22:00:00|2079|2070.5|2068|2067|2084|2083|2049|2048|1478155
1658872800000|2022-07-26 22:00:00|2086.5|2085|2100|2098.5|2114.5|2113.5|2077|2076|1473043
1658959200000|2022-07-27 22:00:00|2123|2121|2109.5|2108|2146.5|2146|2095|2094.5|1920607
1659045600000|2022-07-28 22:00:00|2142|2140|2178.5|2177|2207|2206.5|2135|2132.5|2895724
1659304800000|2022-07-31 22:00:00|2183.5|2182|2166|2165|2210|2208.5|2161|2160.5|1668054
1659391200000|2022-08-01 22:00:00|2157|2155|2160.5|2159.5|2176|2175|2133|2132.5|1398519
1659477600000|2022-08-02 22:00:00|2257|2252.5|2245.5|2244.5|2264|2262.5|2202|2200.5|3766879
1659564000000|2022-08-03 22:00:00|2248|2240|2277.5|2276|2284|2283.5|2237|2235|2379394
1659650400000|2022-08-04 22:00:00|2280|2279|2293.5|2276.5|2299.5|2299|2263.5|2262|2051887
1659909600000|2022-08-07 22:00:00|2296.5|2295|2294.5|2293.5|2306.5|2305|2263.5|2262|1467662
1659996000000|2022-08-08 22:00:00|2276.5|2272.5|2278.5|2277.5|2307|2306|2268.5|2268|1779666
1660082400000|2022-08-09 22:00:00|2278|2275|2329.5|2328.5|2330.5|2329.5|2266.5|2265|2347355
1660168800000|2022-08-10 22:00:00|2344|2342.5|2337|2336.5|2355|2354.5|2317|2316.5|1654742
1660255200000|2022-08-11 22:00:00|2345|2343|2378.5|2377|2383|2382.5|2344|2338|1828325
1660514400000|2022-08-14 22:00:00|2380|2377|2353|2352|2380|2378|2334|2333.5|1336098
1660600800000|2022-08-15 22:00:00|2359.5|2359|2364|2363.5|2389.5|2389|2353|2352|1377572
1660687200000|2022-08-16 22:00:00|2382|2380|2323|2322.5|2405|2404|2322.5|2322|1596050
1660773600000|2022-08-17 22:00:00|2324.5|2322|2319|2318|2333.5|2332|2304.5|2304|1456814
1660860000000|2022-08-18 22:00:00|2301.5|2300.5|2249.5|2249|2313|2310.5|2243|2242.5|2907688
1661119200000|2022-08-21 22:00:00|2244|2240|2173|2172.5|2244|2240.5|2156.5|2156|3266035
1661205600000|2022-08-22 22:00:00|2159|2156.5|2195.5|2194.5|2220|2219.5|2153|2152|2136023
1661292000000|2022-08-23 22:00:00|2193.5|2190.5|2198|2197.5|2200|2199.5|2162|2161|1520416
1661378400000|2022-08-24 22:00:00|2215|2211.5|2186.5|2186|2219|2218.5|2174.5|2174|4730958
1661464800000|2022-08-25 22:00:00|2199.5|2196|2151|2150.5|2230|2229|2151|2150|2312571