820537200000|1996-01-01 23:00:00|6074.529554|6074.529554|6131.57576|6131.57576|6141.380576|6141.380576|6047.789145|6047.789145|1024292
820623600000|1996-01-02 23:00:00|6159.207516|6159.207516|6195.752741|6195.752741|6215.362374|6215.362374|6159.207516|6159.207516|1392274
820710000000|1996-01-03 23:00:00|6194.861394|6194.861394|6289.344172|6289.344172|6319.649969|6319.649969|6185.947925|6185.947925|3055488
820796400000|1996-01-04 23:00:00|6267.951845|6267.951845|6242.99413|6242.99413|6310.736499|6310.736499|6217.145068|6217.145068|3053805
821055600000|1996-01-07 23:00:00|6257.255682|6257.255682|6252.798947|6252.798947|6279.539356|6279.539356|6231.40662|6231.40662|1485953
821142000000|1996-01-08 23:00:00|6270.625886|6270.625886|6234.080661|6234.080661|6297.366295|6297.366295|6208.231599|6208.231599|2437322
821228400000|1996-01-09 23:00:00|6212.688334|6212.688334|6111.07478|6111.07478|6239.428742|6239.428742|6093.24784|6093.24784|2363277
821314800000|1996-01-10 23:00:00|6078.986289|6078.986289|6079.877636|6079.877636|6110.183433|6110.183433|6053.137227|6053.137227|2146751
821401200000|1996-01-11 23:00:00|6105.726698|6105.726698|6135.141148|6135.141148|6177.034455|6177.034455|6101.269963|6101.269963|1429858
821660400000|1996-01-14 23:00:00|6163.664251|6163.664251|6087.899759|6087.899759|6185.056578|6185.056578|6062.942044|6062.942044|1493245
821746800000|1996-01-15 23:00:00|6119.096902|6119.096902|6043.33241|6043.33241|6125.336331|6125.336331|6021.048736|6021.048736|2198919
821833200000|1996-01-16 23:00:00|6070.072819|6070.072819|5998.765062|5998.765062|6087.899759|6087.899759|5989.851593|5989.851593|2664506
821919600000|1996-01-17 23:00:00|5999.656409|5999.656409|6087.008412|6087.008412|6105.726698|6105.726698|5929.239999|5929.239999|3236113
822006000000|1996-01-18 23:00:00|6123.553637|6123.553637|6145.837311|6145.837311|6171.686373|6171.686373|6072.74686|6072.74686|2605607
822265200000|1996-01-21 23:00:00|6078.986289|6078.986289|6056.702615|6056.702615|6114.640168|6114.640168|6047.789145|6047.789145|1334497
822351600000|1996-01-22 23:00:00|6043.33241|6043.33241|6034.418941|6034.418941|6059.376656|6059.376656|6005.004491|6005.004491|1131994
822438000000|1996-01-23 23:00:00|6056.702615|6056.702615|6170.795026|6170.795026|6177.034455|6177.034455|6056.702615|6056.702615|2202284
822524400000|1996-01-24 23:00:00|6171.686373|6171.686373|6315.193234|6315.193234|6355.303848|6355.303848|6171.686373|6171.686373|5999908
822610800000|1996-01-25 23:00:00|6324.106704|6324.106704|6474.744341|6474.744341|6489.005892|6489.005892|6294.692254|6294.692254|6503079
822870000000|1996-01-28 23:00:00|6497.919362|6497.919362|6497.919362|6497.919362|6590.619446|6590.619446|6484.549157|6484.549157|4744504
822956400000|1996-01-29 23:00:00|6497.919362|6497.919362|6557.639608|6557.639608|6572.792507|6572.792507|6497.919362|6497.919362|3081852
823042800000|1996-01-30 23:00:00|6578.140588|6578.140588|6612.90312|6612.90312|6631.621406|6631.621406|6578.140588|6578.140588|3831280
823129200000|1996-01-31 23:00:00|6622.707937|6622.707937|6636.078141|6636.078141|6640.534876|6640.534876|6582.597323|6582.597323|2715553
823215600000|1996-02-01 23:00:00|6627.164671|6627.164671|6613.794467|6613.794467|6631.621406|6631.621406|6587.945405|6587.945405|2140019
823474800000|1996-02-04 23:00:00|6569.227119|6569.227119|6530.007852|6530.007852|6578.140588|6578.140588|6507.724178|6507.724178|1898250
823561200000|1996-02-05 23:00:00|6551.40018|6551.40018|6603.98965|6603.98965|6604.880997|6604.880997|6511.289566|6511.289566|2041853
823647600000|1996-02-06 23:00:00|6622.707937|6622.707937|6596.858875|6596.858875|6638.752182|6638.752182|6596.858875|6596.858875|1984075
823734000000|1996-02-07 23:00:00|6613.794467|6613.794467|6500.593403|6500.593403|6618.251202|6618.251202|6496.136668|6496.136668|1793914
823820400000|1996-02-08 23:00:00|6524.659771|6524.659771|6631.621406|6631.621406|6644.991611|6644.991611|6460.482789|6460.482789|3031928
824079600000|1996-02-11 23:00:00|6636.078141|6636.078141|6621.81659|6621.81659|6654.796427|6654.796427|6606.663691|6606.663691|2880472
824166000000|1996-02-12 23:00:00|6639.643529|6639.643529|6671.73202|6671.73202|6693.124347|6693.124347|6637.860835|6637.860835|3487979
824252400000|1996-02-13 23:00:00|6641.426223|6641.426223|6609.337732|6609.337732|6644.991611|6644.991611|6605.772344|6605.772344|1214454
824338800000|1996-02-14 23:00:00|6569.227119|6569.227119|6575.466548|6575.466548|6579.923282|6579.923282|6547.834792|6547.834792|1439955
824425200000|1996-02-15 23:00:00|6546.943445|6546.943445|6544.269404|6544.269404|6578.140588|6578.140588|6508.615525|6508.615525|1112922
824684400000|1996-02-18 23:00:00|6498.810709|6498.810709|6433.74238|6433.74238|6498.810709|6498.810709|6431.068339|6431.068339|1507269
824770800000|1996-02-19 23:00:00|6463.15683|6463.15683|6409.676012|6409.676012|6475.635688|6475.635688|6366.000011|6366.000011|1917883
824857200000|1996-02-20 23:00:00|6337.476908|6337.476908|6510.398219|6510.398219|6515.746301|6515.746301|6337.476908|6337.476908|3082413
824943600000|1996-02-21 23:00:00|6513.963607|6513.963607|6548.726139|6548.726139|6573.683854|6573.683854|6513.963607|6513.963607|1911152
825030000000|1996-02-22 23:00:00|6595.967528|6595.967528|6573.683854|6573.683854|6627.164671|6627.164671|6569.227119|6569.227119|1965003
825289200000|1996-02-25 23:00:00|6569.227119|6569.227119|6520.203036|6520.203036|6577.249241|6577.249241|6507.724178|6507.724178|1484831
825375600000|1996-02-26 23:00:00|6529.116505|6529.116505|6524.659771|6524.659771|6569.227119|6569.227119|6489.897239|6489.897239|1943687
825462000000|1996-02-27 23:00:00|6524.659771|6524.659771|6579.923282|6579.923282|6587.054058|6587.054058|6524.659771|6524.659771|2222479
825548400000|1996-02-28 23:00:00|6585.271364|6585.271364|6614.685814|6614.685814|6622.707937|6622.707937|6564.770384|6564.770384|1713698
825634800000|1996-02-29 23:00:00|6649.448345|6649.448345|6644.991611|6644.991611|6673.514713|6673.514713|6631.621406|6631.621406|2490051
825894000000|1996-03-03 23:00:00|6676.188754|6676.188754|6731.452266|6731.452266|6735.909001|6735.909001|6649.448345|6649.448345|3456005
825980400000|1996-03-04 23:00:00|6747.496511|6747.496511|6716.299368|6716.299368|6790.281166|6790.281166|6709.168592|6709.168592|3191798
826066800000|1996-03-05 23:00:00|6720.756103|6720.756103|6705.603204|6705.603204|6739.474389|6739.474389|6672.623367|6672.623367|1558876
826153200000|1996-03-06 23:00:00|6701.146469|6701.146469|6716.299368|6716.299368|6740.365736|6740.365736|6694.015694|6694.015694|1184162
826239600000|1996-03-07 23:00:00|6716.299368|6716.299368|6594.184834|6594.184834|6725.212837|6725.212837|6480.092422|6480.092422|2276891
826498800000|1996-03-10 23:00:00|6462.265483|6462.265483|6490.788586|6490.788586|6501.48475|6501.48475|6399.871196|6399.871196|2760989
826585200000|1996-03-11 23:00:00|6551.40018|6551.40018|6503.267444|6503.267444|6568.335772|6568.335772|6502.376097|6502.376097|1565608
826671600000|1996-03-12 23:00:00|6506.832831|6506.832831|6463.15683|6463.15683|6533.57324|6533.57324|6463.15683|6463.15683|1162285
826758000000|1996-03-13 23:00:00|6497.919362|6497.919362|6497.919362|6497.919362|6505.941484|6505.941484|6469.396259|6469.396259|615360
826844400000|1996-03-14 23:00:00|6505.050137|6505.050137|6497.919362|6497.919362|6573.683854|6573.683854|6464.939524|6464.939524|2045219
827103600000|1996-03-17 23:00:00|6462.265483|6462.265483|6471.178953|6471.178953|6497.919362|6497.919362|6426.611605|6426.611605|1422566
827190000000|1996-03-18 23:00:00|6502.376097|6502.376097|6591.510793|6591.510793|6628.947365|6628.947365|6493.462627|6493.462627|2951151
827276400000|1996-03-19 23:00:00|6578.140588|6578.140588|6701.146469|6701.146469|6708.277245|6708.277245|6578.140588|6578.140588|3896911
827362800000|1996-03-20 23:00:00|6738.583042|6738.583042|6729.669572|6729.669572|6782.259043|6782.259043|6725.212837|6725.212837|2633654
827449200000|1996-03-21 23:00:00|6738.583042|6738.583042|6676.188754|6676.188754|6757.301328|6757.301328|6667.275285|6667.275285|1695187
827708400000|1996-03-24 23:00:00|6707.385898|6707.385898|6759.975369|6759.975369|6765.323451|6765.323451|6707.385898|6707.385898|1645823
827794800000|1996-03-25 23:00:00|6751.953246|6751.953246|6804.542717|6804.542717|6863.371617|6863.371617|6749.279205|6749.279205|2376740
827881200000|1996-03-26 23:00:00|6841.087943|6841.087943|6814.347534|6814.347534|6861.588923|6861.588923|6759.084022|6759.084022|2867570
827967600000|1996-03-27 23:00:00|6818.804268|6818.804268|6727.886878|6727.886878|6854.458147|6854.458147|6718.973409|6718.973409|3107656
828054000000|1996-03-28 23:00:00|6734.126307|6734.126307|6612.011773|6612.011773|6734.126307|6734.126307|6587.945405|6587.945405|3462175
828309600000|1996-03-31 22:00:00|6631.621406|6631.621406|6631.621406|6631.621406|6687.776265|6687.776265|6600.424262|6600.424262|1808498
828396000000|1996-04-01 22:00:00|6640.534876|6640.534876|6678.862795|6678.862795|6694.015694|6694.015694|6622.707937|6622.707937|1437150
828482400000|1996-04-02 22:00:00|6689.558959|6689.558959|6662.81855|6662.81855|6689.558959|6689.558959|6641.426223|6641.426223|985026
828568800000|1996-04-03 22:00:00|6671.73202|6671.73202|6649.448345|6649.448345|6681.536836|6681.536836|6632.512753|6632.512753|578338
829000800000|1996-04-08 22:00:00|6595.967528|6595.967528|6663.709897|6663.709897|6683.31953|6683.31953|6587.054058|6587.054058|760085
829087200000|1996-04-09 22:00:00|6685.102224|6685.102224|6734.126307|6734.126307|6754.627287|6754.627287|6676.188754|6676.188754|2023342
829173600000|1996-04-10 22:00:00|6694.015694|6694.015694|6685.993571|6685.993571|6746.605164|6746.605164|6672.623367|6672.623367|1805694
829260000000|1996-04-11 22:00:00|6706.494551|6706.494551|6739.474389|6739.474389|6739.474389|6739.474389|6685.102224|6685.102224|1227355
829519200000|1996-04-14 22:00:00|6773.345573|6773.345573|6762.64941|6762.64941|6796.520594|6796.520594|6751.953246|6751.953246|849276
829605600000|1996-04-15 22:00:00|6769.780186|6769.780186|6751.953246|6751.953246|6776.910961|6776.910961|6723.430143|6723.430143|1347959
829692000000|1996-04-16 22:00:00|6756.409981|6756.409981|6685.102224|6685.102224|6767.106145|6767.106145|6678.862795|6678.862795|1296913
829778400000|1996-04-17 22:00:00|6685.102224|6685.102224|6658.361815|6658.361815|6694.015694|6694.015694|6640.534876|6640.534876|2097387
829864800000|1996-04-18 22:00:00|6667.275285|6667.275285|6686.884918|6686.884918|6697.581081|6697.581081|6658.361815|6658.361815|1964442
830124000000|1996-04-21 22:00:00|6702.929163|6702.929163|6689.558959|6689.558959|6728.778225|6728.778225|6678.862795|6678.862795|1239696
830210400000|1996-04-22 22:00:00|6685.102224|6685.102224|6615.577161|6615.577161|6694.015694|6694.015694|6581.705976|6581.705976|2272964
830296800000|1996-04-23 22:00:00|6620.925243|6620.925243|6524.659771|6524.659771|6622.707937|6622.707937|6515.746301|6515.746301|2197236
830383200000|1996-04-24 22:00:00|6529.116505|6529.116505|6588.836752|6588.836752|6595.967528|6595.967528|6529.116505|6529.116505|1758013
830469600000|1996-04-25 22:00:00|6604.880997|6604.880997|6600.424262|6600.424262|6613.794467|6613.794467|6560.313649|6560.313649|1280085
830728800000|1996-04-28 22:00:00|6579.031935|6579.031935|6523.768424|6523.768424|6579.031935|6579.031935|6502.376097|6502.376097|1005781
830815200000|1996-04-29 22:00:00|6515.746301|6515.746301|6494.353974|6494.353974|6546.943445|6546.943445|6471.178953|6471.178953|2054755
830988000000|1996-05-01 22:00:00|6520.203036|6520.203036|6419.480829|6419.480829|6542.48671|6542.48671|6418.589482|6418.589482|1729405
831074400000|1996-05-02 22:00:00|6382.044257|6382.044257|6464.939524|6464.939524|6475.635688|6475.635688|6377.587522|6377.587522|2304377
831333600000|1996-05-05 22:00:00|6444.438544|6444.438544|6484.549157|6484.549157|6496.136668|6496.136668|6431.959686|6431.959686|1073095
831420000000|1996-05-06 22:00:00|6484.549157|6484.549157|6499.702056|6499.702056|6521.094383|6521.094383|6467.613565|6467.613565|1461271
831506400000|1996-05-07 22:00:00|6489.005892|6489.005892|6420.372176|6420.372176|6511.289566|6511.289566|6417.698135|6417.698135|1645262
831592800000|1996-05-08 22:00:00|6453.352014|6453.352014|6472.961647|6472.961647|6478.309729|6478.309729|6435.525074|6435.525074|1474734
831679200000|1996-05-09 22:00:00|6480.092422|6480.092422|6566.553078|6566.553078|6568.335772|6568.335772|6480.092422|6480.092422|3092510
831938400000|1996-05-12 22:00:00|6560.313649|6560.313649|6547.834792|6547.834792|6591.510793|6591.510793|6533.57324|6533.57324|1617776
832024800000|1996-05-13 22:00:00|6560.313649|6560.313649|6634.295447|6634.295447|6646.774305|6646.774305|6560.313649|6560.313649|3223211
832111200000|1996-05-14 22:00:00|6647.665652|6647.665652|6612.011773|6612.011773|6653.90508|6653.90508|6595.967528|6595.967528|1991929
832284000000|1996-05-16 22:00:00|6587.054058|6587.054058|6600.424262|6600.424262|6613.794467|6613.794467|6571.009813|6571.009813|1822522
832543200000|1996-05-19 22:00:00|6618.251202|6618.251202|6524.659771|6524.659771|6622.707937|6622.707937|6506.832831|6506.832831|2008757
832629600000|1996-05-20 22:00:00|6533.57324|6533.57324|6575.466548|6575.466548|6626.273324|6626.273324|6525.551118|6525.551118|2668994
832716000000|1996-05-21 22:00:00|6582.597323|6582.597323|6510.398219|6510.398219|6587.054058|6587.054058|6490.788586|6490.788586|1672749
832802400000|1996-05-22 22:00:00|6529.116505|6529.116505|6500.593403|6500.593403|6562.096343|6562.096343|6495.245321|6495.245321|1819156
832888800000|1996-05-23 22:00:00|6505.941484|6505.941484|6497.028015|6497.028015|6505.941484|6505.941484|6467.613565|6467.613565|2175920
833234400000|1996-05-27 22:00:00|6480.092422|6480.092422|6435.525074|6435.525074|6571.009813|6571.009813|6359.760582|6359.760582|4094365
833320800000|1996-05-28 22:00:00|6430.176993|6430.176993|6407.893318|6407.893318|6451.56932|6451.56932|6403.436584|6403.436584|1368715
833407200000|1996-05-29 22:00:00|6375.804828|6375.804828|6360.651929|6360.651929|6385.609644|6385.609644|6351.73846|6351.73846|1152749
833493600000|1996-05-30 22:00:00|6373.130787|6373.130787|6336.585561|6336.585561|6395.414461|6395.414461|6336.585561|6336.585561|806644
833752800000|1996-06-02 22:00:00|6329.454786|6329.454786|6371.348093|6371.348093|6373.130787|6373.130787|6288.452825|6288.452825|913224
833839200000|1996-06-03 22:00:00|6382.044257|6382.044257|6461.374136|6461.374136|6461.374136|6461.374136|6368.674052|6368.674052|1743428
833925600000|1996-06-04 22:00:00|6462.265483|6462.265483|6378.478869|6378.478869|6472.0703|6472.0703|6378.478869|6378.478869|1286816
834098400000|1996-06-06 22:00:00|6408.784665|6408.784665|6381.15291|6381.15291|6422.15487|6422.15487|6333.020174|6333.020174|1497733
834357600000|1996-06-09 22:00:00|6403.436584|6403.436584|6364.217317|6364.217317|6417.698135|6417.698135|6355.303848|6355.303848|971563
834444000000|1996-06-10 22:00:00|6359.760582|6359.760582|6390.957726|6390.957726|6395.414461|6395.414461|6357.086542|6357.086542|1121897
834530400000|1996-06-11 22:00:00|6386.500991|6386.500991|6361.543276|6361.543276|6390.066379|6390.066379|6339.259602|6339.259602|1016439
834616800000|1996-06-12 22:00:00|6333.91152|6333.91152|6319.649969|6319.649969|6352.629807|6352.629807|6312.519193|6312.519193|1515122
834703200000|1996-06-13 22:00:00|6328.563439|6328.563439|6297.366295|6297.366295|6337.476908|6337.476908|6244.776824|6244.776824|1667700
834962400000|1996-06-16 22:00:00|6275.082621|6275.082621|6274.191274|6274.191274|6300.040336|6300.040336|6248.342212|6248.342212|765134
835048800000|1996-06-17 22:00:00|6270.625886|6270.625886|6314.301887|6314.301887|6337.476908|6337.476908|6261.712416|6261.712416|1698552
835135200000|1996-06-18 22:00:00|6301.82303|6301.82303|6261.712416|6261.712416|6324.106704|6324.106704|6250.124906|6250.124906|1301401
835221600000|1996-06-19 22:00:00|6275.082621|6275.082621|6167.229638|6167.229638|6283.996091|6283.996091|6167.229638|6167.229638|2320645
835308000000|1996-06-20 22:00:00|6196.644088|6196.644088|6221.601803|6221.601803|6223.384497|6223.384497|6182.382537|6182.382537|1329448
835567200000|1996-06-23 22:00:00|6239.428742|6239.428742|6309.845152|6309.845152|6315.193234|6315.193234|6230.515273|6230.515273|1728283
835653600000|1996-06-24 22:00:00|6319.649969|6319.649969|6326.780745|6326.780745|6351.73846|6351.73846|6310.736499|6310.736499|1369836
835740000000|1996-06-25 22:00:00|6345.499031|6345.499031|6384.718297|6384.718297|6417.698135|6417.698135|6343.716337|6343.716337|2683579
835826400000|1996-06-26 22:00:00|6382.044257|6382.044257|6398.979849|6398.979849|6458.700095|6458.700095|6373.130787|6373.130787|2361594
835912800000|1996-06-27 22:00:00|6417.698135|6417.698135|6453.352014|6453.352014|6457.808748|6457.808748|6404.327931|6404.327931|1573461
836172000000|1996-06-30 22:00:00|6462.265483|6462.265483|6447.112585|6447.112585|6462.265483|6462.265483|6409.676012|6409.676012|746622
836258400000|1996-07-01 22:00:00|6461.374136|6461.374136|6433.74238|6433.74238|6489.005892|6489.005892|6415.024094|6415.024094|2184895
836344800000|1996-07-02 22:00:00|6417.698135|6417.698135|6404.327931|6404.327931|6431.068339|6431.068339|6382.935603|6382.935603|1354130
836431200000|1996-07-03 22:00:00|6421.263523|6421.263523|6367.782705|6367.782705|6426.611605|6426.611605|6341.042296|6341.042296|2064852
836517600000|1996-07-04 22:00:00|6368.674052|6368.674052|6338.368255|6338.368255|6380.261563|6380.261563|6311.627846|6311.627846|1400128
836776800000|1996-07-07 22:00:00|6307.171112|6307.171112|6390.957726|6390.957726|6390.957726|6390.957726|6280.430703|6280.430703|1382177
836863200000|1996-07-08 22:00:00|6386.500991|6386.500991|6440.873156|6440.873156|6465.830871|6465.830871|6386.500991|6386.500991|2292597
836949600000|1996-07-09 22:00:00|6455.134707|6455.134707|6558.530955|6558.530955|6569.227119|6569.227119|6432.851033|6432.851033|3491906
837036000000|1996-07-10 22:00:00|6585.271364|6585.271364|6644.991611|6644.991611|6704.711857|6704.711857|6573.683854|6573.683854|5889962
837122400000|1996-07-11 22:00:00|6631.621406|6631.621406|6665.492591|6665.492591|6674.40606|6674.40606|6608.446385|6608.446385|1999221
837381600000|1996-07-14 22:00:00|6676.188754|6676.188754|6515.746301|6515.746301|6694.015694|6694.015694|6515.746301|6515.746301|1712015
837468000000|1996-07-15 22:00:00|6449.786626|6449.786626|6438.199115|6438.199115|6499.702056|6499.702056|6408.784665|6408.784665|2963492
837554400000|1996-07-16 22:00:00|6475.635688|6475.635688|6489.005892|6489.005892|6518.420342|6518.420342|6475.635688|6475.635688|1295791
837640800000|1996-07-17 22:00:00|6495.245321|6495.245321|6649.448345|6649.448345|6662.81855|6662.81855|6495.245321|6495.245321|4544246
837727200000|1996-07-18 22:00:00|6687.776265|6687.776265|6640.534876|6640.534876|6719.864756|6719.864756|6598.641569|6598.641569|2608411
837986400000|1996-07-21 22:00:00|6618.251202|6618.251202|6529.116505|6529.116505|6658.361815|6658.361815|6520.203036|6520.203036|1806255
838072800000|1996-07-22 22:00:00|6524.659771|6524.659771|6619.142549|6619.142549|6620.925243|6620.925243|6524.659771|6524.659771|1024853
838159200000|1996-07-23 22:00:00|6587.054058|6587.054058|6564.770384|6564.770384|6604.880997|6604.880997|6529.116505|6529.116505|1559437
838245600000|1996-07-24 22:00:00|6591.510793|6591.510793|6591.510793|6591.510793|6629.838712|6629.838712|6511.289566|6511.289566|2106362
838332000000|1996-07-25 22:00:00|6587.054058|6587.054058|6569.227119|6569.227119|6595.967528|6595.967528|6531.790546|6531.790546|1017000
838591200000|1996-07-28 22:00:00|6576.357894|6576.357894|6581.705976|6581.705976|6622.707937|6622.707937|6543.378057|6543.378057|1207161
838677600000|1996-07-29 22:00:00|6551.40018|6551.40018|6582.597323|6582.597323|6604.880997|6604.880997|6551.40018|6551.40018|870031
838764000000|1996-07-30 22:00:00|6604.880997|6604.880997|6664.601244|6664.601244|6665.492591|6665.492591|6591.510793|6591.510793|1482587
838850400000|1996-07-31 22:00:00|6676.188754|6676.188754|6670.840673|6670.840673|6685.102224|6685.102224|6627.164671|6627.164671|1833741
838936800000|1996-08-01 22:00:00|6685.102224|6685.102224|6726.995531|6726.995531|6732.343613|6732.343613|6641.426223|6641.426223|2400860
839196000000|1996-08-04 22:00:00|6738.583042|6738.583042|6722.538796|6722.538796|6738.583042|6738.583042|6701.146469|6701.146469|1191455
839282400000|1996-08-05 22:00:00|6725.212837|6725.212837|6730.560919|6730.560919|6783.15039|6783.15039|6720.756103|6720.756103|2126556
839368800000|1996-08-06 22:00:00|6756.409981|6756.409981|6711.842633|6711.842633|6759.084022|6759.084022|6689.558959|6689.558959|1492123
839455200000|1996-08-07 22:00:00|6711.842633|6711.842633|6680.645489|6680.645489|6711.842633|6711.842633|6650.339692|6650.339692|1640775
839541600000|1996-08-08 22:00:00|6677.971448|6677.971448|6702.929163|6702.929163|6716.299368|6716.299368|6676.188754|6676.188754|1519610
839800800000|1996-08-11 22:00:00|6707.385898|6707.385898|6695.798388|6695.798388|6720.756103|6720.756103|6681.536836|6681.536836|873397
839887200000|1996-08-12 22:00:00|6711.842633|6711.842633|6701.146469|6701.146469|6754.627287|6754.627287|6691.341653|6691.341653|2239868
839973600000|1996-08-13 22:00:00|6686.884918|6686.884918|6664.601244|6664.601244|6695.798388|6695.798388|6658.361815|6658.361815|1133116
840060000000|1996-08-14 22:00:00|6684.210877|6684.210877|6632.512753|6632.512753|6684.210877|6684.210877|6619.142549|6619.142549|900883
840146400000|1996-08-15 22:00:00|6646.774305|6646.774305|6677.080101|6677.080101|6683.31953|6683.31953|6646.774305|6646.774305|824033
840405600000|1996-08-18 22:00:00|6685.102224|6685.102224|6631.621406|6631.621406|6685.993571|6685.993571|6618.251202|6618.251202|815058
840492000000|1996-08-19 22:00:00|6631.621406|6631.621406|6653.90508|6653.90508|6657.470468|6657.470468|6627.164671|6627.164671|836374
840578400000|1996-08-20 22:00:00|6653.90508|6653.90508|6569.227119|6569.227119|6658.361815|6658.361815|6567.444425|6567.444425|1413030
840664800000|1996-08-21 22:00:00|6561.204996|6561.204996|6607.555038|6607.555038|6631.621406|6631.621406|6553.182873|6553.182873|1644701
840751200000|1996-08-22 22:00:00|6622.707937|6622.707937|6598.641569|6598.641569|6631.621406|6631.621406|6586.162711|6586.162711|728672
841010400000|1996-08-25 22:00:00|6560.313649|6560.313649|6593.293487|6593.293487|6627.164671|6627.164671|6542.48671|6542.48671|1098898
841096800000|1996-08-26 22:00:00|6595.967528|6595.967528|6582.597323|6582.597323|6610.229079|6610.229079|6574.575201|6574.575201|1087679
841183200000|1996-08-27 22:00:00|6600.424262|6600.424262|6543.378057|6543.378057|6609.337732|6609.337732|6538.029975|6538.029975|996805
841269600000|1996-08-28 22:00:00|6551.40018|6551.40018|6566.553078|6566.553078|6595.076181|6595.076181|6538.029975|6538.029975|1337862
841356000000|1996-08-29 22:00:00|6542.48671|6542.48671|6485.440504|6485.440504|6546.943445|6546.943445|6480.092422|6480.092422|1855618
841615200000|1996-09-01 22:00:00|6484.549157|6484.549157|6485.440504|6485.440504|6530.899199|6530.899199|6480.092422|6480.092422|933418
841701600000|1996-09-02 22:00:00|6462.265483|6462.265483|6480.092422|6480.092422|6489.005892|6489.005892|6426.611605|6426.611605|2117020
841788000000|1996-09-03 22:00:00|6493.462627|6493.462627|6464.048177|6464.048177|6506.832831|6506.832831|6462.265483|6462.265483|1041681
841874400000|1996-09-04 22:00:00|6462.265483|6462.265483|6453.352014|6453.352014|6475.635688|6475.635688|6435.525074|6435.525074|999610
841960800000|1996-09-05 22:00:00|6445.329891|6445.329891|6428.394299|6428.394299|6445.329891|6445.329891|6373.130787|6373.130787|2827181
842220000000|1996-09-08 22:00:00|6404.327931|6404.327931|6420.372176|6420.372176|6423.937564|6423.937564|6390.957726|6390.957726|1280085
842306400000|1996-09-09 22:00:00|6426.611605|6426.611605|6386.500991|6386.500991|6450.677973|6450.677973|6352.629807|6352.629807|2326254
842392800000|1996-09-10 22:00:00|6382.044257|6382.044257|6340.150949|6340.150949|6413.2414|6413.2414|6324.998051|6324.998051|2384032
842479200000|1996-09-11 22:00:00|6328.563439|6328.563439|6423.046217|6423.046217|6427.502952|6427.502952|6328.563439|6328.563439|2596070
842565600000|1996-09-12 22:00:00|6435.525074|6435.525074|6447.112585|6447.112585|6468.504912|6468.504912|6419.480829|6419.480829|1636848
842824800000|1996-09-15 22:00:00|6457.808748|6457.808748|6457.808748|6457.808748|6466.722218|6466.722218|6423.046217|6423.046217|1189772
842911200000|1996-09-16 22:00:00|6471.178953|6471.178953|6461.374136|6461.374136|6503.267444|6503.267444|6448.895279|6448.895279|2440127
842997600000|1996-09-17 22:00:00|6462.265483|6462.265483|6441.764503|6441.764503|6470.287606|6470.287606|6430.176993|6430.176993|1185284
843084000000|1996-09-18 22:00:00|6444.438544|6444.438544|6395.414461|6395.414461|6448.895279|6448.895279|6395.414461|6395.414461|1034950
843170400000|1996-09-19 22:00:00|6399.871196|6399.871196|6448.003932|6448.003932|6451.56932|6451.56932|6391.849073|6391.849073|1286816
843429600000|1996-09-22 22:00:00|6435.525074|6435.525074|6407.001971|6407.001971|6435.525074|6435.525074|6390.957726|6390.957726|875080
843516000000|1996-09-23 22:00:00|6425.720258|6425.720258|6474.744341|6474.744341|6474.744341|6474.744341|6425.720258|6425.720258|1397323
843602400000|1996-09-24 22:00:00|6487.223198|6487.223198|6493.462627|6493.462627|6514.854954|6514.854954|6462.265483|6462.265483|1945931
843688800000|1996-09-25 22:00:00|6484.549157|6484.549157|6426.611605|6426.611605|6489.005892|6489.005892|6382.044257|6382.044257|2265672
843775200000|1996-09-26 22:00:00|6417.698135|6417.698135|6435.525074|6435.525074|6435.525074|6435.525074|6399.871196|6399.871196|959222
844034400000|1996-09-29 22:00:00|6428.394299|6428.394299|6413.2414|6413.2414|6429.285646|6429.285646|6390.957726|6390.957726|721380
844120800000|1996-09-30 22:00:00|6392.74042|6392.74042|6414.132747|6414.132747|6437.307768|6437.307768|6392.74042|6392.74042|691649
844207200000|1996-10-01 22:00:00|6421.263523|6421.263523|6416.806788|6416.806788|6442.65585|6442.65585|6395.414461|6395.414461|1192577
844380000000|1996-10-03 22:00:00|6408.784665|6408.784665|6415.915441|6415.915441|6415.915441|6415.915441|6336.585561|6336.585561|2072705
844639200000|1996-10-06 22:00:00|6390.957726|6390.957726|6355.303848|6355.303848|6417.698135|6417.698135|6346.390378|6346.390378|1165090
844725600000|1996-10-07 22:00:00|6362.434623|6362.434623|6405.219278|6405.219278|6417.698135|6417.698135|6337.476908|6337.476908|1278963
844812000000|1996-10-08 22:00:00|6417.698135|6417.698135|6394.523114|6394.523114|6457.808748|6457.808748|6375.804828|6375.804828|1626190
844898400000|1996-10-09 22:00:00|6407.001971|6407.001971|6425.720258|6425.720258|6450.677973|6450.677973|6401.65389|6401.65389|1747916
844984800000|1996-10-10 22:00:00|6435.525074|6435.525074|6432.851033|6432.851033|6444.438544|6444.438544|6413.2414|6413.2414|1297474
845244000000|1996-10-13 22:00:00|6435.525074|6435.525074|6389.175032|6389.175032|6439.981809|6439.981809|6368.674052|6368.674052|1134799
845330400000|1996-10-14 22:00:00|6399.871196|6399.871196|6341.933643|6341.933643|6426.611605|6426.611605|6328.563439|6328.563439|2171432
845416800000|1996-10-15 22:00:00|6346.390378|6346.390378|6310.736499|6310.736499|6346.390378|6346.390378|6292.90956|6292.90956|2369447
845503200000|1996-10-16 22:00:00|6328.563439|6328.563439|6335.694214|6335.694214|6366.891358|6366.891358|6292.018213|6292.018213|1831497
845589600000|1996-10-17 22:00:00|6345.499031|6345.499031|6357.977889|6357.977889|6399.871196|6399.871196|6338.368255|6338.368255|1793914
845848800000|1996-10-20 22:00:00|6367.782705|6367.782705|6353.521154|6353.521154|6386.500991|6386.500991|6349.064419|6349.064419|860495
845935200000|1996-10-21 22:00:00|6337.476908|6337.476908|6390.957726|6390.957726|6417.698135|6417.698135|6335.694214|6335.694214|1972295
846021600000|1996-10-22 22:00:00|6382.044257|6382.044257|6349.955766|6349.955766|6396.305808|6396.305808|6339.259602|6339.259602|1259330
846108000000|1996-10-23 22:00:00|6351.73846|6351.73846|6337.476908|6337.476908|6410.567359|6410.567359|6337.476908|6337.476908|1935273
846194400000|1996-10-24 22:00:00|6319.649969|6319.649969|6325.889398|6325.889398|6346.390378|6346.390378|6261.712416|6261.712416|1612727
846457200000|1996-10-27 23:00:00|6315.193234|6315.193234|6333.020174|6333.020174|6348.173072|6348.173072|6314.301887|6314.301887|525609
846543600000|1996-10-28 23:00:00|6310.736499|6310.736499|6270.625886|6270.625886|6310.736499|6310.736499|6247.450865|6247.450865|1521854
846630000000|1996-10-29 23:00:00|6279.539356|6279.539356|6275.082621|6275.082621|6357.086542|6357.086542|6257.255682|6257.255682|2614021
846716400000|1996-10-30 23:00:00|6283.996091|6283.996091|6301.82303|6301.82303|6312.519193|6312.519193|6247.450865|6247.450865|1629556
846802800000|1996-10-31 23:00:00|6328.563439|6328.563439|6288.452825|6288.452825|6334.802867|6334.802867|6259.929723|6259.929723|935662
847062000000|1996-11-03 23:00:00|6283.996091|6283.996091|6276.865315|6276.865315|6292.90956|6292.90956|6252.798947|6252.798947|697259
847148400000|1996-11-04 23:00:00|6275.082621|6275.082621|6243.885477|6243.885477|6275.082621|6275.082621|6185.947925|6185.947925|2455833
847234800000|1996-11-05 23:00:00|6266.169151|6266.169151|6243.885477|6243.885477|6272.40858|6272.40858|6194.861394|6194.861394|2253331
847321200000|1996-11-06 23:00:00|6230.515273|6230.515273|6141.380576|6141.380576|6239.428742|6239.428742|6090.5738|6090.5738|2900666
847407600000|1996-11-07 23:00:00|6168.120985|6168.120985|6135.141148|6135.141148|6172.57772|6172.57772|6111.966127|6111.966127|1828693
847666800000|1996-11-10 23:00:00|6123.553637|6123.553637|6096.813228|6096.813228|6150.294046|6150.294046|6070.964166|6070.964166|1525219
847753200000|1996-11-11 23:00:00|6105.726698|6105.726698|6096.813228|6096.813228|6252.798947|6252.798947|6096.813228|6096.813228|3052122
847839600000|1996-11-12 23:00:00|6266.169151|6266.169151|6279.539356|6279.539356|6355.303848|6355.303848|6246.559518|6246.559518|2310548
847926000000|1996-11-13 23:00:00|6301.82303|6301.82303|6427.502952|6427.502952|6525.551118|6525.551118|6283.996091|6283.996091|4796112
848012400000|1996-11-14 23:00:00|6444.438544|6444.438544|6462.265483|6462.265483|6487.223198|6487.223198|6426.611605|6426.611605|2438444
848271600000|1996-11-17 23:00:00|6471.178953|6471.178953|6105.726698|6105.726698|6471.178953|6471.178953|6105.726698|6105.726698|1479782
848358000000|1996-11-18 23:00:00|6328.563439|6328.563439|6382.044257|6382.044257|6450.677973|6450.677973|6248.342212|6248.342212|2332425
848444400000|1996-11-19 23:00:00|6408.784665|6408.784665|6395.414461|6395.414461|6463.15683|6463.15683|6346.390378|6346.390378|1833741
848530800000|1996-11-20 23:00:00|6404.327931|6404.327931|6371.348093|6371.348093|6407.001971|6407.001971|6333.91152|6333.91152|842545
848617200000|1996-11-21 23:00:00|6364.217317|6364.217317|6346.390378|6346.390378|6364.217317|6364.217317|6328.563439|6328.563439|1048974
848876400000|1996-11-24 23:00:00|6390.957726|6390.957726|6392.74042|6392.74042|6434.633727|6434.633727|6366.000011|6366.000011|841423
848962800000|1996-11-25 23:00:00|6444.438544|6444.438544|6390.957726|6390.957726|6475.635688|6475.635688|6389.175032|6389.175032|1907225
849049200000|1996-11-26 23:00:00|6393.631767|6393.631767|6405.219278|6405.219278|6451.56932|6451.56932|6383.82695|6383.82695|1359178
849135600000|1996-11-27 23:00:00|6422.15487|6422.15487|6473.852994|6473.852994|6492.57128|6492.57128|6408.784665|6408.784665|1913396
849222000000|1996-11-28 23:00:00|6448.895279|6448.895279|6517.528995|6517.528995|6572.792507|6572.792507|6448.895279|6448.895279|2668994
849481200000|1996-12-01 23:00:00|6515.746301|6515.746301|6486.331851|6486.331851|6517.528995|6517.528995|6444.438544|6444.438544|1263256
849567600000|1996-12-02 23:00:00|6506.832831|6506.832831|6462.265483|6462.265483|6532.681893|6532.681893|6451.56932|6451.56932|1298596
849654000000|1996-12-03 23:00:00|6427.502952|6427.502952|6475.635688|6475.635688|6493.462627|6493.462627|6418.589482|6418.589482|1041681
849740400000|1996-12-04 23:00:00|6462.265483|6462.265483|6551.40018|6551.40018|6617.359855|6617.359855|6462.265483|6462.265483|3632143
849826800000|1996-12-05 23:00:00|6417.698135|6417.698135|6424.828911|6424.828911|6453.352014|6453.352014|6285.778784|6285.778784|3499759
850086000000|1996-12-08 23:00:00|6480.092422|6480.092422|6487.223198|6487.223198|6506.832831|6506.832831|6460.482789|6460.482789|977733
850172400000|1996-12-09 23:00:00|6506.832831|6506.832831|6525.551118|6525.551118|6560.313649|6560.313649|6484.549157|6484.549157|1240818
850258800000|1996-12-10 23:00:00|6489.005892|6489.005892|6435.525074|6435.525074|6489.005892|6489.005892|6417.698135|6417.698135|1443321
850345200000|1996-12-11 23:00:00|6435.525074|6435.525074|6471.178953|6471.178953|6480.092422|6480.092422|6422.15487|6422.15487|1083192
850431600000|1996-12-12 23:00:00|6439.981809|6439.981809|6430.176993|6430.176993|6461.374136|6461.374136|6368.674052|6368.674052|1294669
850690800000|1996-12-15 23:00:00|6480.092422|6480.092422|6454.243361|6454.243361|6506.832831|6506.832831|6429.285646|6429.285646|1187528
850777200000|1996-12-16 23:00:00|6420.372176|6420.372176|6345.499031|6345.499031|6431.068339|6431.068339|6315.193234|6315.193234|1598704
850863600000|1996-12-17 23:00:00|6382.044257|6382.044257|6362.434623|6362.434623|6390.066379|6390.066379|6346.390378|6346.390378|668650
850950000000|1996-12-18 23:00:00|6364.217317|6364.217317|6339.259602|6339.259602|6364.217317|6364.217317|6297.366295|6297.366295|735403
851036400000|1996-12-19 23:00:00|6390.957726|6390.957726|6341.933643|6341.933643|6398.088502|6398.088502|6341.933643|6341.933643|1227355
851295600000|1996-12-22 23:00:00|6350.847113|6350.847113|6292.018213|6292.018213|6382.044257|6382.044257|6279.539356|6279.539356|813375
851641200000|1996-12-26 23:00:00|6275.082621|6275.082621|6371.348093|6371.348093|6395.414461|6395.414461|6266.169151|6266.169151|683796
851900400000|1996-12-29 23:00:00|6395.414461|6395.414461|6435.525074|6435.525074|6460.482789|6460.482789|6364.217317|6364.217317|564875
852159600000|1997-01-01 23:00:00|6377.587522|6377.587522|6333.020174|6333.020174|6401.65389|6401.65389|6311.627846|6311.627846|876202
852246000000|1997-01-02 23:00:00|6364.217317|6364.217317|6385.609644|6385.609644|6390.957726|6390.957726|6346.390378|6346.390378|987269
852505200000|1997-01-05 23:00:00|6417.698135|6417.698135|6385.609644|6385.609644|6462.265483|6462.265483|6357.086542|6357.086542|1048974
852591600000|1997-01-06 23:00:00|6376.696175|6376.696175|6404.327931|6404.327931|6435.525074|6435.525074|6376.696175|6376.696175|1876934
852678000000|1997-01-07 23:00:00|6426.611605|6426.611605|6571.90116|6571.90116|6604.880997|6604.880997|6426.611605|6426.611605|4863426
852764400000|1997-01-08 23:00:00|6573.683854|6573.683854|6779.585002|6779.585002|6784.933084|6784.933084|6573.683854|6573.683854|4632315
852850800000|1997-01-09 23:00:00|6774.23692|6774.23692|6773.345573|6773.345573|6881.198556|6881.198556|6709.168592|6709.168592|4656996
853110000000|1997-01-12 23:00:00|6829.500432|6829.500432|6830.391779|6830.391779|6867.828351|6867.828351|6824.15235|6824.15235|1798962
853196400000|1997-01-13 23:00:00|6805.434064|6805.434064|6804.542717|6804.542717|6826.826391|6826.826391|6698.472428|6698.472428|2063730
853282800000|1997-01-14 23:00:00|6818.804268|6818.804268|6829.500432|6829.500432|6882.98125|6882.98125|6796.520594|6796.520594|2681335
853369200000|1997-01-15 23:00:00|6841.087943|6841.087943|7001.530396|7001.530396|7014.9006|7014.9006|6841.087943|6841.087943|4416910
853455600000|1997-01-16 23:00:00|7063.924683|7063.924683|7032.72754|7032.72754|7075.512194|7075.512194|7019.357335|7019.357335|3034732
853714800000|1997-01-19 23:00:00|7053.22852|7053.22852|7161.081502|7161.081502|7255.56428|7255.56428|7053.22852|7053.22852|4897643
853801200000|1997-01-20 23:00:00|7215.453667|7215.453667|7333.111466|7333.111466|7353.612446|7353.612446|7161.972849|7161.972849|5001980
853887600000|1997-01-21 23:00:00|7398.179795|7398.179795|7464.13947|7464.13947|7520.294329|7520.294329|7371.439386|7371.439386|4907740
853974000000|1997-01-22 23:00:00|7451.660612|7451.660612|7549.708778|7549.708778|7563.078983|7563.078983|7398.179795|7398.179795|3648971
854060400000|1997-01-23 23:00:00|7491.771226|7491.771226|7488.205838|7488.205838|7549.708778|7549.708778|7399.071142|7399.071142|4165605
854319600000|1997-01-26 23:00:00|7522.968369|7522.968369|7596.05882|7596.05882|7647.756944|7647.756944|7478.401021|7478.401021|3858766
854406000000|1997-01-27 23:00:00|7621.016535|7621.016535|7545.252043|7545.252043|7621.016535|7621.016535|7420.463469|7420.463469|4354084
854492400000|1997-01-28 23:00:00|7487.314491|7487.314491|7349.155712|7349.155712|7487.314491|7487.314491|7286.761424|7286.761424|3109339
854578800000|1997-01-29 23:00:00|7366.982651|7366.982651|7309.045098|7309.045098|7432.942326|7432.942326|7296.566241|7296.566241|1728283
854665200000|1997-01-30 23:00:00|7344.698977|7344.698977|7326.872038|7326.872038|7369.656692|7369.656692|7228.823872|7228.823872|2109728
854924400000|1997-02-02 23:00:00|7349.155712|7349.155712|7487.314491|7487.314491|7522.968369|7522.968369|7341.133589|7341.133589|2666189
855010800000|1997-02-03 23:00:00|7509.598165|7509.598165|7442.747143|7442.747143|7576.449187|7576.449187|7437.399061|7437.399061|1813547
855097200000|1997-02-04 23:00:00|7478.401021|7478.401021|7503.358736|7503.358736|7522.968369|7522.968369|7433.833673|7433.833673|1656481
855183600000|1997-02-05 23:00:00|7487.314491|7487.314491|7448.095224|7448.095224|7487.314491|7487.314491|7411.549999|7411.549999|1347959
855270000000|1997-02-06 23:00:00|7482.857756|7482.857756|7487.314491|7487.314491|7514.0549|7514.0549|7408.875958|7408.875958|1852252
855529200000|1997-02-09 23:00:00|7473.944286|7473.944286|7514.0549|7514.0549|7600.515555|7600.515555|7473.944286|7473.944286|2140019
855615600000|1997-02-10 23:00:00|7540.795309|7540.795309|7519.402982|7519.402982|7549.708778|7549.708778|7483.749103|7483.749103|1236331
855702000000|1997-02-11 23:00:00|7558.622248|7558.622248|7513.163553|7513.163553|7584.47131|7584.47131|7447.203878|7447.203878|2316718
855788400000|1997-02-12 23:00:00|7549.708778|7549.708778|7693.215639|7693.215639|7701.237762|7701.237762|7518.511635|7518.511635|5104633
855874800000|1997-02-13 23:00:00|7754.71858|7754.71858|7727.978171|7727.978171|7810.873439|7810.873439|7699.455068|7699.455068|4671020
856134000000|1997-02-16 23:00:00|7745.80511|7745.80511|7763.632049|7763.632049|7768.088784|7768.088784|7681.628129|7681.628129|2288110
856220400000|1997-02-17 23:00:00|7790.372458|7790.372458|7826.026337|7826.026337|7919.617768|7919.617768|7772.545519|7772.545519|6486811
856306800000|1997-02-18 23:00:00|7848.310011|7848.310011|7798.394581|7798.394581|7906.247564|7906.247564|7786.807071|7786.807071|4014149
856393200000|1997-02-19 23:00:00|7807.308051|7807.308051|7744.913763|7744.913763|7808.199398|7808.199398|7701.237762|7701.237762|2745283
856479600000|1997-02-20 23:00:00|7696.781027|7696.781027|7690.541598|7690.541598|7705.694497|7705.694497|7647.756944|7647.756944|2375618
856738800000|1997-02-23 23:00:00|7667.366577|7667.366577|7630.821352|7630.821352|7695.88968|7695.88968|7596.950167|7596.950167|1400689
856825200000|1997-02-24 23:00:00|7669.149271|7669.149271|7826.026337|7826.026337|7842.070582|7842.070582|7669.149271|7669.149271|2194992
856911600000|1997-02-25 23:00:00|7843.853276|7843.853276|7828.700378|7828.700378|7897.334094|7897.334094|7781.458989|7781.458989|2771647
856998000000|1997-02-26 23:00:00|7832.265766|7832.265766|7842.070582|7842.070582|7883.96389|7883.96389|7817.112867|7817.112867|1579070
857084400000|1997-02-27 23:00:00|7830.483072|7830.483072|7857.223481|7857.223481|7873.267726|7873.267726|7781.458989|7781.458989|1460710
857343600000|1997-03-02 23:00:00|7852.766746|7852.766746|7875.941767|7875.941767|7917.835074|7917.835074|7850.092705|7850.092705|2035683
857430000000|1997-03-03 23:00:00|7915.161033|7915.161033|8031.036138|8031.036138|8031.036138|8031.036138|7915.161033|7915.161033|4041075
857516400000|1997-03-04 23:00:00|8022.122669|8022.122669|8151.367978|8151.367978|8195.935327|8195.935327|7990.925525|7990.925525|3936738
857602800000|1997-03-05 23:00:00|8200.392061|8200.392061|8185.239163|8185.239163|8365.29125|8365.29125|8160.281448|8160.281448|4030978
857689200000|1997-03-06 23:00:00|8160.281448|8160.281448|8226.241123|8226.241123|8244.068063|8244.068063|8115.7141|8115.7141|2787354
857948400000|1997-03-09 23:00:00|8240.502675|8240.502675|8298.440227|8298.440227|8359.943168|8359.943168|8204.848796|8204.848796|2198358
858034800000|1997-03-10 23:00:00|8369.747984|8369.747984|8418.772067|8418.772067|8530.190438|8530.190438|8365.29125|8365.29125|3852596
858121200000|1997-03-11 23:00:00|8449.969211|8449.969211|8260.112308|8260.112308|8503.450029|8503.450029|8254.764226|8254.764226|2639825
858207600000|1997-03-12 23:00:00|8182.565122|8182.565122|8178.108387|8178.108387|8203.066102|8203.066102|8106.80063|8106.80063|2592144
858294000000|1997-03-13 23:00:00|8071.146752|8071.146752|8303.788309|8303.788309|8314.484473|8314.484473|8044.406343|8044.406343|3540147
858553200000|1997-03-16 23:00:00|8311.810432|8311.810432|8173.651653|8173.651653|8316.267167|8316.267167|8155.824713|8155.824713|2131044
858639600000|1997-03-17 23:00:00|8200.392061|8200.392061|8085.408303|8085.408303|8240.502675|8240.502675|8038.166914|8038.166914|1902738
858726000000|1997-03-18 23:00:00|8093.430426|8093.430426|8067.581364|8067.581364|8120.170835|8120.170835|8044.406343|8044.406343|1372641
858812400000|1997-03-19 23:00:00|8066.690017|8066.690017|7790.372458|7790.372458|8066.690017|8066.690017|7674.497353|7674.497353|4167849
858898800000|1997-03-20 23:00:00|7843.853276|7843.853276|7834.04846|7834.04846|7962.402422|7962.402422|7818.004214|7818.004214|2766038
859158000000|1997-03-23 23:00:00|7854.54944|7854.54944|7883.96389|7883.96389|7932.987972|7932.987972|7854.54944|7854.54944|1097215
859244400000|1997-03-24 23:00:00|7928.531238|7928.531238|8193.261286|8193.261286|8216.436307|8216.436307|7919.617768|7919.617768|3888497
859330800000|1997-03-25 23:00:00|8164.738183|8164.738183|8280.613288|8280.613288|8377.770107|8377.770107|8135.323733|8135.323733|3331474
859417200000|1997-03-26 23:00:00|8298.440227|8298.440227|8229.806511|8229.806511|8475.818273|8475.818273|8227.13247|8227.13247|3389252
859845600000|1997-03-31 22:00:00|8115.7141|8115.7141|8029.253445|8029.253445|8115.7141|8115.7141|7834.939807|7834.939807|3362327
859932000000|1997-04-01 22:00:00|8093.430426|8093.430426|7897.334094|7897.334094|8195.935327|8195.935327|7888.420624|7888.420624|3008368
860018400000|1997-04-02 22:00:00|7895.5514|7895.5514|7910.704298|7910.704298|8013.209199|8013.209199|7839.396541|7839.396541|2375618
860104800000|1997-04-03 22:00:00|7959.728381|7959.728381|7924.074503|7924.074503|8035.492873|8035.492873|7879.507155|7879.507155|1723795
860364000000|1997-04-06 22:00:00|8022.122669|8022.122669|8133.541039|8133.541039|8136.21508|8136.21508|8022.122669|8022.122669|1579070
860450400000|1997-04-07 22:00:00|8173.651653|8173.651653|8072.929446|8072.929446|8218.219001|8218.219001|8028.362098|8028.362098|1543731
860536800000|1997-04-08 22:00:00|8111.257365|8111.257365|8100.561202|8100.561202|8146.911244|8146.911244|8039.949608|8039.949608|1442199
860623200000|1997-04-09 22:00:00|8106.80063|8106.80063|7982.903402|7982.903402|8106.80063|8106.80063|7897.334094|7897.334094|1472490
860709600000|1997-04-10 22:00:00|7941.901442|7941.901442|7897.334094|7897.334094|7976.663974|7976.663974|7866.13695|7866.13695|1612727
860968800000|1997-04-13 22:00:00|7817.112867|7817.112867|7808.199398|7808.199398|7821.569602|7821.569602|7727.978171|7727.978171|2234819
861055200000|1997-04-14 22:00:00|7888.420624|7888.420624|7917.835074|7917.835074|7932.987972|7932.987972|7839.396541|7839.396541|1593094
861141600000|1997-04-15 22:00:00|7950.814912|7950.814912|7870.593685|7870.593685|7950.814912|7950.814912|7848.310011|7848.310011|1083753
861228000000|1997-04-16 22:00:00|7879.507155|7879.507155|7959.728381|7959.728381|8022.122669|8022.122669|7866.13695|7866.13695|1779890
861314400000|1997-04-17 22:00:00|7959.728381|7959.728381|7941.901442|7941.901442|7986.46879|7986.46879|7888.420624|7888.420624|1079826
861573600000|1997-04-20 22:00:00|7924.074503|7924.074503|7888.420624|7888.420624|7959.728381|7959.728381|7862.571562|7862.571562|848154
861660000000|1997-04-21 22:00:00|7888.420624|7888.420624|7910.704298|7910.704298|7946.358177|7946.358177|7879.507155|7879.507155|668650
861746400000|1997-04-22 22:00:00|8004.29573|8004.29573|7998.056301|7998.056301|8080.060221|8080.060221|7979.338015|7979.338015|1608801
861832800000|1997-04-23 22:00:00|8013.209199|8013.209199|8084.516956|8084.516956|8169.194918|8169.194918|8013.209199|8013.209199|2436200
861919200000|1997-04-24 22:00:00|8057.776547|8057.776547|7901.790829|7901.790829|8073.820793|8073.820793|7801.959969|7801.959969|1434907
862178400000|1997-04-27 22:00:00|7910.704298|7910.704298|7876.833114|7876.833114|7949.923565|7949.923565|7852.766746|7852.766746|1106191
862264800000|1997-04-28 22:00:00|7912.486992|7912.486992|8064.015976|8064.015976|8075.603487|8075.603487|7888.420624|7888.420624|2240990
862351200000|1997-04-29 22:00:00|8129.084304|8129.084304|8137.106427|8137.106427|8182.565122|8182.565122|8066.690017|8066.690017|2334107
862524000000|1997-05-01 22:00:00|8155.824713|8155.824713|8209.305531|8209.305531|8213.762266|8213.762266|8102.343895|8102.343895|1429297
862783200000|1997-05-04 22:00:00|8244.95941|8244.95941|8355.486433|8355.486433|8396.488393|8396.488393|8244.95941|8244.95941|2247160
862869600000|1997-05-05 22:00:00|8427.685537|8427.685537|8202.174755|8202.174755|8470.470191|8470.470191|8191.478592|8191.478592|2570828
862956000000|1997-05-06 22:00:00|8187.021857|8187.021857|8200.392061|8200.392061|8249.416144|8249.416144|8155.824713|8155.824713|984465
863128800000|1997-05-08 22:00:00|8164.738183|8164.738183|8244.95941|8244.95941|8281.504635|8281.504635|8164.738183|8164.738183|1669383
863388000000|1997-05-11 22:00:00|8236.04594|8236.04594|8632.695339|8632.695339|8632.695339|8632.695339|8218.219001|8218.219001|5516370
863474400000|1997-05-12 22:00:00|8659.435747|8659.435747|8576.54048|8576.54048|8712.916565|8712.916565|8567.62701|8567.62701|5169704
863560800000|1997-05-13 22:00:00|8561.387582|8561.387582|8661.218441|8661.218441|8719.155994|8719.155994|8539.103907|8539.103907|3508173
863647200000|1997-05-14 22:00:00|8672.805952|8672.805952|8660.327094|8660.327094|8672.805952|8672.805952|8556.930847|8556.930847|2389641
863733600000|1997-05-15 22:00:00|8913.469632|8913.469632|8646.065543|8646.065543|8913.469632|8913.469632|8629.129951|8629.129951|3909252
864079200000|1997-05-19 22:00:00|8672.805952|8672.805952|8464.230763|8464.230763|8697.763667|8697.763667|8432.142272|8432.142272|2876545
864165600000|1997-05-20 22:00:00|8548.017377|8548.017377|8765.506036|8765.506036|8824.334936|8824.334936|8512.363499|8512.363499|3825109
864252000000|1997-05-21 22:00:00|8770.854118|8770.854118|8625.564563|8625.564563|8900.099428|8900.099428|8601.498195|8601.498195|2728454
864338400000|1997-05-22 22:00:00|8619.325134|8619.325134|8868.902284|8868.902284|8868.902284|8868.902284|8619.325134|8619.325134|2423298
864597600000|1997-05-25 22:00:00|8833.248405|8833.248405|8975.863919|8975.863919|8980.320654|8980.320654|8777.093547|8777.093547|2317840
864684000000|1997-05-26 22:00:00|8984.777389|8984.777389|8803.833956|8803.833956|9020.431268|9020.431268|8803.833956|8803.833956|2529879
864770400000|1997-05-27 22:00:00|8842.161875|8842.161875|8663.892482|8663.892482|8949.123511|8949.123511|8661.218441|8661.218441|2800256
864856800000|1997-05-28 22:00:00|8690.632891|8690.632891|8699.546361|8699.546361|8712.916565|8712.916565|8690.632891|8690.632891|148651
864943200000|1997-05-29 22:00:00|8698.655014|8698.655014|8544.451989|8544.451989|8704.003096|8704.003096|8409.858598|8409.858598|2855229
865202400000|1997-06-01 22:00:00|8481.166355|8481.166355|8603.280889|8603.280889|8659.435747|8659.435747|8467.79615|8467.79615|2426664
865288800000|1997-06-02 22:00:00|8601.498195|8601.498195|8766.397383|8766.397383|8768.180077|8768.180077|8563.170275|8563.170275|1977905
865375200000|1997-06-03 22:00:00|8797.594527|8797.594527|8824.334936|8824.334936|8838.596487|8838.596487|8735.200239|8735.200239|3187311
865461600000|1997-06-04 22:00:00|8794.920486|8794.920486|8904.556162|8904.556162|8913.469632|8913.469632|8793.137792|8793.137792|2891130
865548000000|1997-06-05 22:00:00|8913.469632|8913.469632|8913.469632|8913.469632|8940.210041|8940.210041|8877.815753|8877.815753|1944248
865807200000|1997-06-08 22:00:00|8953.580245|8953.580245|8891.185958|8891.185958|8975.863919|8975.863919|8855.532079|8855.532079|2246038
865893600000|1997-06-09 22:00:00|8882.272488|8882.272488|8931.296571|8931.296571|8975.863919|8975.863919|8882.272488|8882.272488|1995855
865980000000|1997-06-10 22:00:00|8926.839836|8926.839836|8917.926367|8917.926367|8940.210041|8940.210041|8897.425387|8897.425387|1585241
866066400000|1997-06-11 22:00:00|8940.210041|8940.210041|8962.493715|8962.493715|8971.407185|8971.407185|8917.926367|8917.926367|1777085
866152800000|1997-06-12 22:00:00|9047.171676|9047.171676|8949.123511|8949.123511|9047.171676|9047.171676|8931.296571|8931.296571|1787182
866412000000|1997-06-15 22:00:00|8966.95045|8966.95045|8903.664815|8903.664815|8980.320654|8980.320654|8868.902284|8868.902284|1510074
866498400000|1997-06-16 22:00:00|8904.556162|8904.556162|8830.574364|8830.574364|8917.926367|8917.926367|8794.029139|8794.029139|1538121
866584800000|1997-06-17 22:00:00|8841.270528|8841.270528|8810.073384|8810.073384|8846.61861|8846.61861|8761.940648|8761.940648|1646945
866671200000|1997-06-18 22:00:00|8842.161875|8842.161875|8854.640732|8854.640732|8872.467672|8872.467672|8754.809873|8754.809873|1391152
866757600000|1997-06-19 22:00:00|8868.902284|8868.902284|8787.78971|8787.78971|8877.815753|8877.815753|8766.397383|8766.397383|1661530
867016800000|1997-06-22 22:00:00|8806.507996|8806.507996|8695.089626|8695.089626|8806.507996|8806.507996|8690.632891|8690.632891|1349642
867103200000|1997-06-23 22:00:00|8593.476072|8593.476072|9078.36882|9078.36882|9118.479434|9118.479434|8574.757786|8574.757786|5136047
867189600000|1997-06-24 22:00:00|9091.739025|9091.739025|9278.921887|9278.921887|9332.402705|9332.402705|9091.739025|9091.739025|4599780
867276000000|1997-06-25 22:00:00|9270.008417|9270.008417|9100.652494|9100.652494|9305.662296|9305.662296|9100.652494|9100.652494|1825327
867362400000|1997-06-26 22:00:00|9091.739025|9091.739025|9091.739025|9091.739025|9203.157395|9203.157395|9047.171676|9047.171676|1137604
867621600000|1997-06-29 22:00:00|9078.36882|9078.36882|8998.147594|8998.147594|9189.787191|9189.787191|8989.234124|8989.234124|1674993
867708000000|1997-06-30 22:00:00|9029.344737|9029.344737|9180.873721|9180.873721|9180.873721|9180.873721|9020.431268|9020.431268|1468563
867794400000|1997-07-01 22:00:00|9220.984334|9220.984334|9319.0325|9319.0325|9417.080666|9417.080666|9220.984334|9220.984334|3060536
867880800000|1997-07-02 22:00:00|9390.340257|9390.340257|9372.513318|9372.513318|9421.537401|9421.537401|9234.354539|9234.354539|2213503
867967200000|1997-07-03 22:00:00|9399.253727|9399.253727|9207.61413|9207.61413|9399.253727|9399.253727|9118.479434|9118.479434|1473051
868226400000|1997-07-06 22:00:00|9198.70066|9198.70066|9278.921887|9278.921887|9350.229644|9350.229644|9100.652494|9100.652494|1264378
868312800000|1997-07-07 22:00:00|9301.205561|9301.205561|9234.354539|9234.354539|9332.402705|9332.402705|9171.960251|9171.960251|1737819
868399200000|1997-07-08 22:00:00|9270.008417|9270.008417|9185.330456|9185.330456|9394.796992|9394.796992|9122.936168|9122.936168|2851863
868485600000|1997-07-09 22:00:00|9171.960251|9171.960251|9180.873721|9180.873721|9243.268008|9243.268008|9109.565964|9109.565964|2312230
868572000000|1997-07-10 22:00:00|9207.61413|9207.61413|9479.474954|9479.474954|9492.845158|9492.845158|9207.61413|9207.61413|3319694
868831200000|1997-07-13 22:00:00|9537.412506|9537.412506|9550.782711|9550.782711|9626.547203|9626.547203|9470.561484|9470.561484|1725478
868917600000|1997-07-14 22:00:00|9537.412506|9537.412506|9515.128832|9515.128832|9559.69618|9559.69618|9457.19128|9457.19128|1375446
869004000000|1997-07-15 22:00:00|9555.239446|9555.239446|9617.633733|9617.633733|9662.201081|9662.201081|9546.325976|9546.325976|2441249
869090400000|1997-07-16 22:00:00|9635.460672|9635.460672|9590.893324|9590.893324|9706.768429|9706.768429|9497.301893|9497.301893|3964786
869176800000|1997-07-17 22:00:00|9590.893324|9590.893324|9528.499037|9528.499037|9737.965573|9737.965573|9501.758628|9501.758628|3799867
869436000000|1997-07-20 22:00:00|9671.114551|9671.114551|9715.681899|9715.681899|10014.283132|10014.283132|9581.979854|9581.979854|4053415
869522400000|1997-07-21 22:00:00|9742.422308|9742.422308|10785.298255|10785.298255|10803.125194|10803.125194|9733.508838|9733.508838|8151707
869608800000|1997-07-22 22:00:00|10892.25989|10892.25989|11275.539084|11275.539084|11970.789716|11970.789716|10892.25989|10892.25989|6876110
869695200000|1997-07-23 22:00:00|11279.995819|11279.995819|10740.730907|10740.730907|11346.846842|11346.846842|10544.634575|10544.634575|4973371
869781600000|1997-07-24 22:00:00|10785.298255|10785.298255|10883.346421|10883.346421|11146.293775|11146.293775|10785.298255|10785.298255|2700407
870040800000|1997-07-27 22:00:00|10954.654178|10954.654178|10771.92805|10771.92805|11008.134996|11008.134996|10651.59621|10651.59621|2055316
870127200000|1997-07-28 22:00:00|10758.557846|10758.557846|10713.990498|10713.990498|10763.014581|10763.014581|10486.697022|10486.697022|2072144
870213600000|1997-07-29 22:00:00|10803.125194|10803.125194|11119.553366|11119.553366|11168.577449|11168.577449|10803.125194|10803.125194|3105412
870300000000|1997-07-30 22:00:00|11159.663979|11159.663979|10861.062747|10861.062747|11217.601532|11217.601532|10856.606012|10856.606012|1976783
870386400000|1997-07-31 22:00:00|10874.432951|10874.432951|10642.682741|10642.682741|10976.937852|10976.937852|10451.043144|10451.043144|1713137
870645600000|1997-08-03 22:00:00|10624.855801|10624.855801|10517.894166|10517.894166|10838.779073|10838.779073|10402.019061|10402.019061|1768110
870732000000|1997-08-04 22:00:00|10624.855801|10624.855801|10468.870083|10468.870083|10736.274172|10736.274172|10339.624773|10339.624773|2176481
870818400000|1997-08-05 22:00:00|10446.586409|10446.586409|10486.697022|10486.697022|10500.067226|10500.067226|10263.860281|10263.860281|1775963
870904800000|1997-08-06 22:00:00|10535.721105|10535.721105|10740.730907|10740.730907|10740.730907|10740.730907|10473.326818|10473.326818|2752014
870991200000|1997-08-07 22:00:00|10642.682741|10642.682741|10553.548044|10553.548044|10878.889686|10878.889686|10517.894166|10517.894166|2890008
871250400000|1997-08-10 22:00:00|10473.326818|10473.326818|10566.918249|10566.918249|10598.115392|10598.115392|10348.538243|10348.538243|1397884
871336800000|1997-08-11 22:00:00|10629.312536|10629.312536|10709.533763|10709.533763|10780.84152|10780.84152|10575.831718|10575.831718|1432663
871423200000|1997-08-12 22:00:00|10580.288453|10580.288453|10344.081508|10344.081508|10660.50968|10660.50968|10250.490077|10250.490077|2173115
871509600000|1997-08-13 22:00:00|10415.389265|10415.389265|10361.908447|10361.908447|10437.672939|10437.672939|10223.749668|10223.749668|1857862
871596000000|1997-08-14 22:00:00|10339.624773|10339.624773|10139.071706|10139.071706|10397.562326|10397.562326|10076.677419|10076.677419|1460710
871855200000|1997-08-17 22:00:00|9849.383943|9849.383943|9925.148435|9925.148435|9978.629253|9978.629253|9599.806794|9599.806794|3701140
871941600000|1997-08-18 22:00:00|9974.172518|9974.172518|10192.552524|10192.552524|10223.749668|10223.749668|9974.172518|9974.172518|1729966
872028000000|1997-08-19 22:00:00|10281.687221|10281.687221|10415.389265|10415.389265|10491.153757|10491.153757|10210.379463|10210.379463|2076632
872114400000|1997-08-20 22:00:00|10517.894166|10517.894166|10513.437431|10513.437431|10820.952133|10820.952133|10424.302735|10424.302735|2714992
872200800000|1997-08-21 22:00:00|10348.538243|10348.538243|10067.763949|10067.763949|10393.105591|10393.105591|9791.446391|9791.446391|2543341
872460000000|1997-08-24 22:00:00|10205.922729|10205.922729|9951.888844|9951.888844|10241.576607|10241.576607|9742.422308|9742.422308|1998099
872546400000|1997-08-25 22:00:00|9983.085988|9983.085988|9827.100269|9827.100269|10058.85048|10058.85048|9555.239446|9555.239446|3019026
872632800000|1997-08-26 22:00:00|9804.816595|9804.816595|9715.681899|9715.681899|9893.951292|9893.951292|9626.547203|9626.547203|1938639
872719200000|1997-08-27 22:00:00|9867.210883|9867.210883|9483.931688|9483.931688|9876.124352|9876.124352|9376.970053|9376.970053|1667139
872805600000|1997-08-28 22:00:00|9457.19128|9457.19128|9492.845158|9492.845158|9559.69618|9559.69618|9359.143114|9359.143114|1552706
873064800000|1997-08-31 22:00:00|9537.412506|9537.412506|9671.114551|9671.114551|9688.94149|9688.94149|9501.758628|9501.758628|1079265
873151200000|1997-09-01 22:00:00|9715.681899|9715.681899|9996.456192|9996.456192|10027.653336|10027.653336|9702.311694|9702.311694|1676114
873237600000|1997-09-02 22:00:00|10143.528441|10143.528441|9907.321496|9907.321496|10201.465994|10201.465994|9876.124352|9876.124352|2568023
873324000000|1997-09-03 22:00:00|9858.297413|9858.297413|9929.60517|9929.60517|9969.715783|9969.715783|9737.965573|9737.965573|1303644
873410400000|1997-09-04 22:00:00|9938.51864|9938.51864|9791.446391|9791.446391|9956.345579|9956.345579|9764.705982|9764.705982|1473051
873669600000|1997-09-07 22:00:00|9715.681899|9715.681899|9867.210883|9867.210883|9871.667617|9871.667617|9715.681899|9715.681899|1145457
873756000000|1997-09-08 22:00:00|9831.557004|9831.557004|9813.730065|9813.730065|9947.432109|9947.432109|9773.619451|9773.619451|1616654
873842400000|1997-09-09 22:00:00|9769.162717|9769.162717|9671.114551|9671.114551|9773.619451|9773.619451|9568.60965|9568.60965|1384421
873928800000|1997-09-10 22:00:00|9564.152915|9564.152915|9359.143114|9359.143114|9581.979854|9581.979854|9359.143114|9359.143114|1836546
874015200000|1997-09-11 22:00:00|9359.143114|9359.143114|9265.551682|9265.551682|9488.388423|9488.388423|9243.268008|9243.268008|1777085
874274400000|1997-09-14 22:00:00|9376.970053|9376.970053|9381.426788|9381.426788|9492.845158|9492.845158|9247.724743|9247.724743|1561681
874360800000|1997-09-15 22:00:00|9359.143114|9359.143114|9519.585567|9519.585567|9519.585567|9519.585567|9359.143114|9359.143114|2524269
874447200000|1997-09-16 22:00:00|9626.547203|9626.547203|9715.681899|9715.681899|9858.297413|9858.297413|9626.547203|9626.547203|2942737
874533600000|1997-09-17 22:00:00|9760.249247|9760.249247|9760.249247|9760.249247|9804.816595|9804.816595|9671.114551|9671.114551|1110678
874620000000|1997-09-18 22:00:00|9800.35986|9800.35986|9804.816595|9804.816595|9885.037822|9885.037822|9760.249247|9760.249247|1966686
874879200000|1997-09-21 22:00:00|9983.085988|9983.085988|10281.687221|10281.687221|10330.711303|10330.711303|9938.51864|9938.51864|2443492
874965600000|1997-09-22 22:00:00|10330.711303|10330.711303|10214.836198|10214.836198|10393.105591|10393.105591|10205.922729|10205.922729|2161896
875052000000|1997-09-23 22:00:00|10250.490077|10250.490077|10357.451712|10357.451712|10375.278652|10375.278652|10205.922729|10205.922729|1386665
875138400000|1997-09-24 22:00:00|10330.711303|10330.711303|10433.216204|10433.216204|10544.634575|10544.634575|10286.143955|10286.143955|2791281
875224800000|1997-09-25 22:00:00|10357.451712|10357.451712|10923.457034|10923.457034|10927.913769|10927.913769|10339.624773|10339.624773|3438616
875484000000|1997-09-28 22:00:00|10981.394587|10981.394587|10985.851321|10985.851321|11177.490919|11177.490919|10758.557846|10758.557846|2939371
875570400000|1997-09-29 22:00:00|11030.41867|11030.41867|11088.356222|11088.356222|11128.466836|11128.466836|10919.000299|10919.000299|2711626
875656800000|1997-09-30 22:00:00|11034.875404|11034.875404|11476.092151|11476.092151|11587.510522|11587.510522|10990.308056|10990.308056|2966297
875743200000|1997-10-01 22:00:00|11493.91909|11493.91909|11230.971736|11230.971736|11493.91909|11493.91909|11186.404388|11186.404388|1640214
876088800000|1997-10-05 22:00:00|11275.539084|11275.539084|11404.784394|11404.784394|11480.548886|11480.548886|11275.539084|11275.539084|2272964
876175200000|1997-10-06 22:00:00|11444.895007|11444.895007|11551.856643|11551.856643|11591.967256|11591.967256|11373.58725|11373.58725|3242284
876261600000|1997-10-07 22:00:00|11627.621135|11627.621135|11355.760311|11355.760311|11667.731748|11667.731748|11239.885206|11239.885206|1894885
876348000000|1997-10-08 22:00:00|11320.106433|11320.106433|10945.740708|10945.740708|11320.106433|11320.106433|10749.644376|10749.644376|2313352
876434400000|1997-10-09 22:00:00|11025.961935|11025.961935|10990.308056|10990.308056|11074.986018|11074.986018|10794.211724|10794.211724|2088973
876693600000|1997-10-12 22:00:00|10999.221526|10999.221526|11551.856643|11551.856643|11565.226848|11565.226848|10999.221526|10999.221526|2002587
876780000000|1997-10-13 22:00:00|11640.991339|11640.991339|11534.029704|11534.029704|11810.347262|11810.347262|11391.41419|11391.41419|2371691
876866400000|1997-10-14 22:00:00|11467.178682|11467.178682|11222.058267|11222.058267|11507.289295|11507.289295|11177.490919|11177.490919|1516805
876952800000|1997-10-15 22:00:00|11293.366024|11293.366024|11168.577449|11168.577449|11293.366024|11293.366024|10936.827238|10936.827238|1536999
877039200000|1997-10-16 22:00:00|11025.961935|11025.961935|10767.471315|10767.471315|11057.159078|11057.159078|10763.014581|10763.014581|1799523
877298400000|1997-10-19 22:00:00|10758.557846|10758.557846|10919.000299|10919.000299|10945.740708|10945.740708|10517.894166|10517.894166|2029512
877384800000|1997-10-20 22:00:00|11052.702344|11052.702344|11092.812957|11092.812957|11128.466836|11128.466836|10941.283973|10941.283973|1273353
877471200000|1997-10-21 22:00:00|11186.404388|11186.404388|10945.740708|10945.740708|11244.341941|11244.341941|10945.740708|10945.740708|1236331
877557600000|1997-10-22 22:00:00|10901.17336|10901.17336|10517.894166|10517.894166|10945.740708|10945.740708|10281.687221|10281.687221|2827181
877644000000|1997-10-23 22:00:00|10691.706824|10691.706824|10544.634575|10544.634575|10763.014581|10763.014581|10522.350901|10522.350901|1977905
877906800000|1997-10-26 23:00:00|10339.624773|10339.624773|10321.797834|10321.797834|10419.846|10419.846|10107.874563|10107.874563|2034000
877993200000|1997-10-27 23:00:00|9675.571286|9675.571286|9737.965573|9737.965573|10116.788032|10116.788032|9020.431268|9020.431268|5956154
878079600000|1997-10-28 23:00:00|10161.35538|10161.35538|10197.009259|10197.009259|10286.143955|10286.143955|9849.383943|9849.383943|3648410
878166000000|1997-10-29 23:00:00|9858.297413|9858.297413|10018.739866|10018.739866|10072.220684|10072.220684|9671.114551|9671.114551|2470418
878252400000|1997-10-30 23:00:00|10018.739866|10018.739866|10103.417828|10103.417828|10286.143955|10286.143955|10018.739866|10018.739866|1975661
878511600000|1997-11-02 23:00:00|10241.576607|10241.576607|10197.009259|10197.009259|10326.254569|10326.254569|10183.639055|10183.639055|1075899
878598000000|1997-11-03 23:00:00|10250.490077|10250.490077|9822.643534|9822.643534|10268.317016|10268.317016|9822.643534|9822.643534|1607679
878684400000|1997-11-04 23:00:00|9938.51864|9938.51864|10014.283132|10014.283132|10161.35538|10161.35538|9867.210883|9867.210883|2272964
878770800000|1997-11-05 23:00:00|10014.283132|10014.283132|9978.629253|9978.629253|10049.93701|10049.93701|9898.408026|9898.408026|986147
878857200000|1997-11-06 23:00:00|9893.951292|9893.951292|9706.768429|9706.768429|9893.951292|9893.951292|9581.979854|9581.979854|2074388
879116400000|1997-11-09 23:00:00|9626.547203|9626.547203|9885.037822|9885.037822|9956.345579|9956.345579|9626.547203|9626.547203|968197
879202800000|1997-11-10 23:00:00|9893.951292|9893.951292|10009.826397|10009.826397|10058.85048|10058.85048|9849.383943|9849.383943|1157798
879289200000|1997-11-11 23:00:00|9818.1868|9818.1868|9795.903126|9795.903126|9893.951292|9893.951292|9626.547203|9626.547203|1344033
879375600000|1997-11-12 23:00:00|9724.595369|9724.595369|9537.412506|9537.412506|9769.162717|9769.162717|9394.796992|9394.796992|2583730
879462000000|1997-11-13 23:00:00|9573.066385|9573.066385|9296.748826|9296.748826|9671.114551|9671.114551|9296.748826|9296.748826|2036244
879721200000|1997-11-16 23:00:00|9581.979854|9581.979854|9617.633733|9617.633733|9688.94149|9688.94149|9546.325976|9546.325976|1468563
879807600000|1997-11-17 23:00:00|9706.768429|9706.768429|10018.739866|10018.739866|10027.653336|10027.653336|9599.806794|9599.806794|2340278
879894000000|1997-11-18 23:00:00|9867.210883|9867.210883|10098.961093|10098.961093|10161.35538|10161.35538|9867.210883|9867.210883|2771087
879980400000|1997-11-19 23:00:00|10072.220684|10072.220684|10116.788032|10116.788032|10201.465994|10201.465994|10063.307215|10063.307215|1657042
880066800000|1997-11-20 23:00:00|10214.836198|10214.836198|10272.773751|10272.773751|10326.254569|10326.254569|10121.244767|10121.244767|2478271
880326000000|1997-11-23 23:00:00|10205.922729|10205.922729|9849.383943|9849.383943|10205.922729|10205.922729|9844.927209|9844.927209|1544852
880412400000|1997-11-24 23:00:00|9907.321496|9907.321496|9871.667617|9871.667617|9965.259049|9965.259049|9804.816595|9804.816595|1120775
880498800000|1997-11-25 23:00:00|9938.51864|9938.51864|9965.259049|9965.259049|10023.196601|10023.196601|9925.148435|9925.148435|1415834
880585200000|1997-11-26 23:00:00|10063.307215|10063.307215|10134.614972|10134.614972|10170.26885|10170.26885|10063.307215|10063.307215|989513
880671600000|1997-11-27 23:00:00|10143.528441|10143.528441|10054.393745|10054.393745|10161.35538|10161.35538|10027.653336|10027.653336|780840
880930800000|1997-11-30 23:00:00|10112.331298|10112.331298|10290.60069|10290.60069|10321.797834|10321.797834|10107.874563|10107.874563|2019415
881017200000|1997-12-01 23:00:00|10366.365182|10366.365182|10263.860281|10263.860281|10402.019061|10402.019061|10214.836198|10214.836198|1942004
881103600000|1997-12-02 23:00:00|10223.749668|10223.749668|10179.18232|10179.18232|10344.081508|10344.081508|10027.653336|10027.653336|1658164
881190000000|1997-12-03 23:00:00|10201.465994|10201.465994|10370.821917|10370.821917|10370.821917|10370.821917|10143.528441|10143.528441|2289792
881276400000|1997-12-04 23:00:00|10402.019061|10402.019061|10593.658658|10593.658658|10620.399067|10620.399067|10366.365182|10366.365182|3549683
881535600000|1997-12-07 23:00:00|10910.08683|10910.08683|10999.221526|10999.221526|11017.048465|11017.048465|10696.163558|10696.163558|2974150
881622000000|1997-12-08 23:00:00|11025.961935|11025.961935|11124.010101|11124.010101|11155.207244|11155.207244|10843.235807|10843.235807|2248282
881708400000|1997-12-09 23:00:00|11141.83704|11141.83704|11173.034184|11173.034184|11266.625615|11266.625615|11048.245609|11048.245609|2271842
881794800000|1997-12-10 23:00:00|10874.432951|10874.432951|10624.855801|10624.855801|10945.740708|10945.740708|10624.855801|10624.855801|2496222
881881200000|1997-12-11 23:00:00|10767.471315|10767.471315|11199.774593|11199.774593|11297.822759|11297.822759|10651.59621|10651.59621|2348131
882140400000|1997-12-14 23:00:00|11288.909289|11288.909289|10945.740708|10945.740708|11400.327659|11400.327659|10834.322338|10834.322338|1900494
882226800000|1997-12-15 23:00:00|11025.961935|11025.961935|11186.404388|11186.404388|11213.144797|11213.144797|11008.134996|11008.134996|1493245
882313200000|1997-12-16 23:00:00|11186.404388|11186.404388|11101.726427|11101.726427|11239.885206|11239.885206|11101.726427|11101.726427|2217991
882399600000|1997-12-17 23:00:00|11097.269692|11097.269692|11226.515002|11226.515002|11302.279493|11302.279493|11097.269692|11097.269692|2292036
882486000000|1997-12-18 23:00:00|11017.048465|11017.048465|10785.298255|10785.298255|11190.861123|11190.861123|10745.187641|10745.187641|1715381
882745200000|1997-12-21 23:00:00|10874.432951|10874.432951|11128.466836|11128.466836|11141.83704|11141.83704|10678.336619|10678.336619|1035511
882831600000|1997-12-22 23:00:00|11141.83704|11141.83704|10901.17336|10901.17336|11141.83704|11141.83704|10865.519481|10865.519481|641725
883350000000|1997-12-28 23:00:00|10896.716625|10896.716625|11297.822759|11297.822759|11302.279493|11302.279493|10896.716625|10896.716625|853764
883436400000|1997-12-29 23:00:00|11346.846842|11346.846842|11230.971736|11230.971736|11382.50072|11382.50072|11097.269692|11097.269692|784206
883695600000|1998-01-01 23:00:00|11342.390107|11342.390107|11400.327659|11400.327659|11453.808477|11453.808477|11279.995819|11279.995819|854885
883954800000|1998-01-04 23:00:00|11400.327659|11400.327659|11453.808477|11453.808477|11534.029704|11534.029704|11235.428471|11235.428471|1805133
884041200000|1998-01-05 23:00:00|11534.029704|11534.029704|11293.366024|11293.366024|11534.029704|11534.029704|11217.601532|11217.601532|1395640
884127600000|1998-01-06 23:00:00|11168.577449|11168.577449|10874.432951|10874.432951|11168.577449|11168.577449|10874.432951|10874.432951|2739673
884214000000|1998-01-07 23:00:00|10963.567647|10963.567647|10299.51416|10299.51416|10963.567647|10963.567647|10214.836198|10214.836198|4842109
884300400000|1998-01-08 23:00:00|10339.624773|10339.624773|10112.331298|10112.331298|10446.586409|10446.586409|10009.826397|10009.826397|5386230
884559600000|1998-01-11 23:00:00|9715.681899|9715.681899|9751.335777|9751.335777|9858.297413|9858.297413|9653.287611|9653.287611|4772552
884646000000|1998-01-12 23:00:00|9965.259049|9965.259049|9965.259049|9965.259049|10161.35538|10161.35538|9916.234966|9916.234966|3247893
884732400000|1998-01-13 23:00:00|10116.788032|10116.788032|9983.085988|9983.085988|10286.143955|10286.143955|9965.259049|9965.259049|2890008
884818800000|1998-01-14 23:00:00|10027.653336|10027.653336|10107.874563|10107.874563|10107.874563|10107.874563|9983.085988|9983.085988|2037366
884905200000|1998-01-15 23:00:00|10179.18232|10179.18232|10250.490077|10250.490077|10272.773751|10272.773751|10179.18232|10179.18232|1633482
885164400000|1998-01-18 23:00:00|10339.624773|10339.624773|10228.206403|10228.206403|10379.735386|10379.735386|10116.788032|10116.788032|1669383
885250800000|1998-01-19 23:00:00|10174.725585|10174.725585|10143.528441|10143.528441|10174.725585|10174.725585|9965.259049|9965.259049|2691432
885337200000|1998-01-20 23:00:00|10156.898646|10156.898646|9867.210883|9867.210883|10161.35538|10161.35538|9853.840678|9853.840678|2673481
885423600000|1998-01-21 23:00:00|9773.619451|9773.619451|9862.754148|9862.754148|9898.408026|9898.408026|9608.720263|9608.720263|2587095
885510000000|1998-01-22 23:00:00|9804.816595|9804.816595|9760.249247|9760.249247|9876.124352|9876.124352|9711.225164|9711.225164|1725478
885769200000|1998-01-25 23:00:00|9706.768429|9706.768429|9769.162717|9769.162717|9827.100269|9827.100269|9537.412506|9537.412506|1156676
885855600000|1998-01-26 23:00:00|9827.100269|9827.100269|9813.730065|9813.730065|9911.778231|9911.778231|9657.744346|9657.744346|1512317
885942000000|1998-01-27 23:00:00|9448.27781|9448.27781|10575.831718|10575.831718|10638.226006|10638.226006|9448.27781|9448.27781|8961717
886028400000|1998-01-28 23:00:00|10598.115392|10598.115392|10829.865603|10829.865603|10829.865603|10829.865603|10446.586409|10446.586409|5437837
886114800000|1998-01-29 23:00:00|10820.952133|10820.952133|10589.201923|10589.201923|10919.000299|10919.000299|10540.17784|10540.17784|1524658
886374000000|1998-02-01 23:00:00|10624.855801|10624.855801|10571.374984|10571.374984|10678.336619|10678.336619|10491.153757|10491.153757|2180968
886460400000|1998-02-02 23:00:00|10580.288453|10580.288453|10571.374984|10571.374984|10696.163558|10696.163558|10393.105591|10393.105591|2066535
886546800000|1998-02-03 23:00:00|10615.942332|10615.942332|10580.288453|10580.288453|10678.336619|10678.336619|10495.610492|10495.610492|1487636
886633200000|1998-02-04 23:00:00|10580.288453|10580.288453|10562.461514|10562.461514|10803.125194|10803.125194|10553.548044|10553.548044|2263989
886719600000|1998-02-05 23:00:00|10696.163558|10696.163558|11275.539084|11275.539084|11453.808477|11453.808477|10580.288453|10580.288453|7308040
886978800000|1998-02-08 23:00:00|11320.106433|11320.106433|10932.370504|10932.370504|11320.106433|11320.106433|10905.630095|10905.630095|3020148
887065200000|1998-02-09 23:00:00|10892.25989|10892.25989|10941.283973|10941.283973|10954.654178|10954.654178|10749.644376|10749.644376|1425931
887151600000|1998-02-10 23:00:00|11008.134996|11008.134996|10963.567647|10963.567647|11061.615813|11061.615813|10919.000299|10919.000299|2143946
887238000000|1998-02-11 23:00:00|10999.221526|10999.221526|11079.442753|11079.442753|11284.452554|11284.452554|10999.221526|10999.221526|4496565
887324400000|1998-02-12 23:00:00|11141.83704|11141.83704|11204.231327|11204.231327|11266.625615|11266.625615|11017.048465|11017.048465|2988735
887583600000|1998-02-15 23:00:00|11213.144797|11213.144797|11173.034184|11173.034184|11248.798676|11248.798676|11021.5052|11021.5052|1919566
887670000000|1998-02-16 23:00:00|11222.058267|11222.058267|11302.279493|11302.279493|11355.760311|11355.760311|11168.577449|11168.577449|2925908
887756400000|1998-02-17 23:00:00|11230.971736|11230.971736|11141.83704|11141.83704|11311.192963|11311.192963|11097.269692|11097.269692|2076632
887842800000|1998-02-18 23:00:00|11217.601532|11217.601532|11088.356222|11088.356222|11217.601532|11217.601532|11066.072548|11066.072548|1562803
887929200000|1998-02-19 23:00:00|11115.096631|11115.096631|11088.356222|11088.356222|11150.75051|11150.75051|11039.332139|11039.332139|1324961
888188400000|1998-02-22 23:00:00|11177.490919|11177.490919|10972.481117|10972.481117|11275.539084|11275.539084|10963.567647|10963.567647|1615532
888274800000|1998-02-23 23:00:00|10963.567647|10963.567647|10927.913769|10927.913769|11034.875404|11034.875404|10829.865603|10829.865603|1327204
888361200000|1998-02-24 23:00:00|10941.283973|10941.283973|11128.466836|11128.466836|11128.466836|11128.466836|10936.827238|10936.827238|1884787
888447600000|1998-02-25 23:00:00|11190.861123|11190.861123|11110.639896|11110.639896|11306.736228|11306.736228|11052.702344|11052.702344|2321206
888534000000|1998-02-26 23:00:00|11173.034184|11173.034184|10905.630095|10905.630095|11257.712145|11257.712145|10901.17336|10901.17336|1916201
888793200000|1998-03-01 23:00:00|10883.346421|10883.346421|11208.688062|11208.688062|11230.971736|11230.971736|10767.471315|10767.471315|1766988
888879600000|1998-03-02 23:00:00|11181.947653|11181.947653|11284.452554|11284.452554|11382.50072|11382.50072|11141.83704|11141.83704|3480126
888966000000|1998-03-03 23:00:00|11311.192963|11311.192963|11061.615813|11061.615813|11373.58725|11373.58725|11021.5052|11021.5052|2506319
889052400000|1998-03-04 23:00:00|11008.134996|11008.134996|10865.519481|10865.519481|11008.134996|11008.134996|10749.644376|10749.644376|2648800
889138800000|1998-03-05 23:00:00|10945.740708|10945.740708|10999.221526|10999.221526|11030.41867|11030.41867|10718.447232|10718.447232|1759135
889398000000|1998-03-08 23:00:00|11003.678261|11003.678261|11052.702344|11052.702344|11097.269692|11097.269692|10927.913769|10927.913769|1226234
889484400000|1998-03-09 23:00:00|10994.764791|10994.764791|11106.183161|11106.183161|11213.144797|11213.144797|10950.197443|10950.197443|1765866
889570800000|1998-03-10 23:00:00|11382.50072|11382.50072|11471.635416|11471.635416|11667.731748|11667.731748|11346.846842|11346.846842|6317405
889657200000|1998-03-11 23:00:00|11489.462356|11489.462356|11467.178682|11467.178682|11600.880726|11600.880726|11400.327659|11400.327659|3087462
889743600000|1998-03-12 23:00:00|11551.856643|11551.856643|11796.977058|11796.977058|11908.395428|11908.395428|11534.029704|11534.029704|5390717
890002800000|1998-03-15 23:00:00|11765.779914|11765.779914|11783.606854|11783.606854|11899.481959|11899.481959|11676.645218|11676.645218|1552706
890089200000|1998-03-16 23:00:00|11863.82808|11863.82808|12024.270534|12024.270534|12059.924412|12059.924412|11801.433793|11801.433793|3655142
890175600000|1998-03-17 23:00:00|12033.184003|12033.184003|11805.890528|11805.890528|12175.799517|12175.799517|11685.558688|11685.558688|3364570
890262000000|1998-03-18 23:00:00|11828.174202|11828.174202|12001.986859|12001.986859|12019.813799|12019.813799|11792.520323|11792.520323|2301011
890348400000|1998-03-19 23:00:00|12064.381147|12064.381147|12091.121556|12091.121556|12095.578291|12095.578291|12019.813799|12019.813799|2497344
890607600000|1998-03-22 23:00:00|12113.40523|12113.40523|11939.592572|11939.592572|12113.40523|12113.40523|11859.371345|11859.371345|1412469
890694000000|1998-03-23 23:00:00|11872.74155|11872.74155|12055.467677|12055.467677|12077.751351|12077.751351|11872.74155|11872.74155|1827571
890780400000|1998-03-24 23:00:00|12113.40523|12113.40523|12461.030546|12461.030546|12572.448916|12572.448916|12095.578291|12095.578291|4934105
890866800000|1998-03-25 23:00:00|12469.944015|12469.944015|12291.674623|12291.674623|12469.944015|12469.944015|12166.886048|12166.886048|1773720
890953200000|1998-03-26 23:00:00|12247.107274|12247.107274|12193.626457|12193.626457|12469.944015|12469.944015|12184.712987|12184.712987|1605435
891208800000|1998-03-29 22:00:00|12202.539926|12202.539926|12095.578291|12095.578291|12256.020744|12256.020744|11957.419511|11957.419511|1720990
891295200000|1998-03-30 22:00:00|12122.3187|12122.3187|12590.275855|12590.275855|12634.843203|12634.843203|12122.3187|12122.3187|3389252
891381600000|1998-03-31 22:00:00|12608.102794|12608.102794|12461.030546|12461.030546|12822.026066|12822.026066|12354.06891|12354.06891|3753869
891468000000|1998-04-01 22:00:00|12567.992181|12567.992181|12612.559529|12612.559529|12781.915452|12781.915452|12202.539926|12202.539926|5323404
891554400000|1998-04-02 22:00:00|12728.434634|12728.434634|12906.704027|12906.704027|12924.530966|12924.530966|12434.290137|12434.290137|4481980
891813600000|1998-04-05 22:00:00|12835.39627|12835.39627|13686.63262|13686.63262|13722.286498|13722.286498|12746.261574|12746.261574|5800210
891900000000|1998-04-06 22:00:00|13815.87793|13815.87793|13441.512205|13441.512205|13909.469361|13909.469361|13396.944857|13396.944857|4191409
891986400000|1998-04-07 22:00:00|13486.079553|13486.079553|13191.935055|13191.935055|13486.079553|13486.079553|13107.257094|13107.257094|2887764
892072800000|1998-04-08 22:00:00|13076.05995|13076.05995|13494.993023|13494.993023|13544.017106|13544.017106|13013.665663|13013.665663|1846643
892504800000|1998-04-13 22:00:00|13815.87793|13815.87793|13615.324863|13615.324863|13905.012626|13905.012626|13334.550569|13334.550569|2682457
892591200000|1998-04-14 22:00:00|13659.892211|13659.892211|13530.646901|13530.646901|13824.791399|13824.791399|13526.190167|13526.190167|1944248
892677600000|1998-04-15 22:00:00|13726.743233|13726.743233|13432.598735|13432.598735|13878.272217|13878.272217|13370.204448|13370.204448|2628606
892764000000|1998-04-16 22:00:00|13374.661183|13374.661183|13405.858327|13405.858327|13445.96894|13445.96894|13325.6371|13325.6371|1846643
893023200000|1998-04-19 22:00:00|13526.190167|13526.190167|13757.940377|13757.940377|13775.767316|13775.767316|13526.190167|13526.190167|1973417
893109600000|1998-04-20 22:00:00|13757.940377|13757.940377|13735.656703|13735.656703|13789.137521|13789.137521|13593.041189|13593.041189|1888153
893196000000|1998-04-21 22:00:00|13677.71915|13677.71915|13655.435476|13655.435476|13971.863648|13971.863648|13517.276697|13517.276697|2277452
893282400000|1998-04-22 22:00:00|13673.262415|13673.262415|13289.983221|13289.983221|13789.137521|13789.137521|13205.30526|13205.30526|2339156
893368800000|1998-04-23 22:00:00|13191.935055|13191.935055|12835.39627|12835.39627|13281.069752|13281.069752|12755.175043|12755.175043|2551195
893628000000|1998-04-26 22:00:00|12746.261574|12746.261574|12461.030546|12461.030546|12862.136679|12862.136679|12389.722788|12389.722788|2572511
893714400000|1998-04-27 22:00:00|12501.141159|12501.141159|12648.213408|12648.213408|12648.213408|12648.213408|12220.366865|12220.366865|2384032
893800800000|1998-04-28 22:00:00|12532.338303|12532.338303|12389.722788|12389.722788|12603.64606|12603.64606|12322.871766|12322.871766|2142824
893887200000|1998-04-29 22:00:00|12461.030546|12461.030546|12692.780756|12692.780756|12790.828922|12790.828922|12180.256252|12180.256252|2608411
894232800000|1998-05-03 22:00:00|12790.828922|12790.828922|13053.776276|13053.776276|13116.170563|13116.170563|12746.261574|12746.261574|1812986
894319200000|1998-05-04 22:00:00|13044.862806|13044.862806|12795.285657|12795.285657|13076.05995|13076.05995|12764.088513|12764.088513|2032878
894405600000|1998-05-05 22:00:00|13013.665663|13013.665663|13298.896691|13298.896691|13370.204448|13370.204448|12924.530966|12924.530966|3703383
894492000000|1998-05-06 22:00:00|13459.339144|13459.339144|13343.464039|13343.464039|14159.04651|14159.04651|13325.6371|13325.6371|6064978
894578400000|1998-05-07 22:00:00|13361.290978|13361.290978|13552.930575|13552.930575|13633.151802|13633.151802|13325.6371|13325.6371|1723234
894837600000|1998-05-10 22:00:00|13686.63262|13686.63262|13945.123239|13945.123239|13945.123239|13945.123239|13646.522007|13646.522007|2272964
894924000000|1998-05-11 22:00:00|13860.445278|13860.445278|13985.233853|13985.233853|14029.801201|14029.801201|13628.695067|13628.695067|3201895
895010400000|1998-05-12 22:00:00|14118.935897|14118.935897|14194.700389|14194.700389|14381.883251|14381.883251|14029.801201|14029.801201|3613632
895096800000|1998-05-13 22:00:00|14306.118759|14306.118759|14060.998344|14060.998344|14386.339986|14386.339986|13958.493444|13958.493444|1836546
895183200000|1998-05-14 22:00:00|14078.825284|14078.825284|14172.416715|14172.416715|14252.637942|14252.637942|14056.54161|14056.54161|1353008
895442400000|1998-05-17 22:00:00|14083.282019|14083.282019|13664.348946|13664.348946|14083.282019|14083.282019|13619.781598|13619.781598|1627873
895528800000|1998-05-18 22:00:00|13726.743233|13726.743233|14020.887731|14020.887731|14069.911814|14069.911814|13593.041189|13593.041189|1954345
895615200000|1998-05-19 22:00:00|14038.71467|14038.71467|14248.181207|14248.181207|14288.29182|14288.29182|14020.887731|14020.887731|2000343
895788000000|1998-05-21 22:00:00|14118.935897|14118.935897|14306.118759|14306.118759|14676.027749|14676.027749|14038.71467|14038.71467|2836157
896047200000|1998-05-24 22:00:00|14350.686108|14350.686108|14430.907334|14430.907334|14528.9555|14528.9555|14306.118759|14306.118759|654066
896133600000|1998-05-25 22:00:00|14439.820804|14439.820804|14216.984063|14216.984063|14555.695909|14555.695909|14096.652223|14096.652223|1878056
896220000000|1998-05-26 22:00:00|13994.147322|13994.147322|13628.695067|13628.695067|14038.71467|14038.71467|13593.041189|13593.041189|2413201
896306400000|1998-05-27 22:00:00|13802.507725|13802.507725|13798.05099|13798.05099|13949.579974|13949.579974|13601.954658|13601.954658|2007074
896392800000|1998-05-28 22:00:00|13887.185687|13887.185687|13673.262415|13673.262415|13905.012626|13905.012626|13566.30078|13566.30078|1215015
896738400000|1998-06-01 22:00:00|13552.930575|13552.930575|13686.63262|13686.63262|13766.853847|13766.853847|13552.930575|13552.930575|717453
896824800000|1998-06-02 22:00:00|13637.608537|13637.608537|13851.531808|13851.531808|14083.282019|14083.282019|13637.608537|13637.608537|1632360
896911200000|1998-06-03 22:00:00|13713.373029|13713.373029|13673.262415|13673.262415|13976.320383|13976.320383|13628.695067|13628.695067|1022609
896997600000|1998-06-04 22:00:00|13762.397112|13762.397112|13771.310581|13771.310581|13811.421195|13811.421195|13642.065272|13642.065272|660236
897256800000|1998-06-07 22:00:00|13855.988543|13855.988543|13878.272217|13878.272217|14011.974262|14011.974262|13766.853847|13766.853847|1101142
897343200000|1998-06-08 22:00:00|13905.012626|13905.012626|13815.87793|13815.87793|14056.54161|14056.54161|13740.113438|13740.113438|1092167
897429600000|1998-06-09 22:00:00|13731.199968|13731.199968|13775.767316|13775.767316|13855.988543|13855.988543|13579.670984|13579.670984|1143213
897602400000|1998-06-11 22:00:00|13593.041189|13593.041189|13325.6371|13325.6371|13615.324863|13615.324863|13209.761995|13209.761995|1953223
897861600000|1998-06-14 22:00:00|13281.069752|13281.069752|13084.97342|13084.97342|13405.858327|13405.858327|12879.963618|12879.963618|1954906
897948000000|1998-06-15 22:00:00|12924.530966|12924.530966|12978.011784|12978.011784|13058.233011|13058.233011|12884.420353|12884.420353|1600386
898034400000|1998-06-16 22:00:00|13062.689746|13062.689746|13111.713829|13111.713829|13245.415873|13245.415873|12995.838723|12995.838723|1795036
898120800000|1998-06-17 22:00:00|13361.290978|13361.290978|13232.045669|13232.045669|13432.598735|13432.598735|13080.516685|13080.516685|1764183
898207200000|1998-06-18 22:00:00|13325.6371|13325.6371|12960.184845|12960.184845|13325.6371|13325.6371|12942.357906|12942.357906|1119092
898466400000|1998-06-21 22:00:00|12844.30974|12844.30974|12777.458717|12777.458717|12969.098315|12969.098315|12657.126877|12657.126877|1755208
898552800000|1998-06-22 22:00:00|12719.521165|12719.521165|13165.194646|13165.194646|13196.39179|13196.39179|12719.521165|12719.521165|1705284
898639200000|1998-06-23 22:00:00|13281.069752|13281.069752|13325.6371|13325.6371|13468.252614|13468.252614|13200.848525|13200.848525|1612727
898725600000|1998-06-24 22:00:00|13414.771796|13414.771796|13552.930575|13552.930575|13646.522007|13646.522007|13325.6371|13325.6371|1801767
898812000000|1998-06-25 22:00:00|13459.339144|13459.339144|13584.127719|13584.127719|13584.127719|13584.127719|13379.117918|13379.117918|1126385
899071200000|1998-06-28 22:00:00|13610.868128|13610.868128|13691.089355|13691.089355|13882.728952|13882.728952|13593.041189|13593.041189|1293547
899157600000|1998-06-29 22:00:00|13744.570173|13744.570173|13566.30078|13566.30078|13780.224051|13780.224051|13477.166084|13477.166084|1397884
899244000000|1998-06-30 22:00:00|13637.608537|13637.608537|13637.608537|13637.608537|13757.940377|13757.940377|13566.30078|13566.30078|934540
899330400000|1998-07-01 22:00:00|13726.743233|13726.743233|13503.906492|13503.906492|13815.87793|13815.87793|13503.906492|13503.906492|1254842
899416800000|1998-07-02 22:00:00|13503.906492|13503.906492|13370.204448|13370.204448|13584.127719|13584.127719|13258.786078|13258.786078|1304766
899676000000|1998-07-05 22:00:00|13339.007304|13339.007304|13209.761995|13209.761995|13343.464039|13343.464039|13053.776276|13053.776276|1392274
899762400000|1998-07-06 22:00:00|13245.415873|13245.415873|13249.872608|13249.872608|13339.007304|13339.007304|13076.05995|13076.05995|1101703
899848800000|1998-07-07 22:00:00|13281.069752|13281.069752|13120.627298|13120.627298|13365.747713|13365.747713|13111.713829|13111.713829|1190894
899935200000|1998-07-08 22:00:00|13191.935055|13191.935055|13165.194646|13165.194646|13459.339144|13459.339144|13147.367707|13147.367707|1736136
900021600000|1998-07-09 22:00:00|13191.935055|13191.935055|13102.800359|13102.800359|13205.30526|13205.30526|13000.295458|13000.295458|1282889
900280800000|1998-07-12 22:00:00|13147.367707|13147.367707|12986.925254|12986.925254|13178.564851|13178.564851|12897.790558|12897.790558|1034950
900367200000|1998-07-13 22:00:00|12942.357906|12942.357906|13584.127719|13584.127719|13588.584454|13588.584454|12915.617497|12915.617497|3629338
900453600000|1998-07-14 22:00:00|13731.199968|13731.199968|13878.272217|13878.272217|13918.38283|13918.38283|13601.954658|13601.954658|2681896
900540000000|1998-07-15 22:00:00|13815.87793|13815.87793|13677.71915|13677.71915|13922.839565|13922.839565|13548.473841|13548.473841|1166212
900626400000|1998-07-16 22:00:00|13726.743233|13726.743233|13940.666504|13940.666504|14127.849367|14127.849367|13664.348946|13664.348946|2810914
900885600000|1998-07-19 22:00:00|13994.147322|13994.147322|14123.392632|14123.392632|14252.637942|14252.637942|13860.445278|13860.445278|1848887
900972000000|1998-07-20 22:00:00|14127.849367|14127.849367|14261.551411|14261.551411|14528.9555|14528.9555|14038.71467|14038.71467|2941615
901058400000|1998-07-21 22:00:00|14118.935897|14118.935897|13815.87793|13815.87793|14261.551411|14261.551411|13815.87793|13815.87793|1904982
901144800000|1998-07-22 22:00:00|13780.224051|13780.224051|13726.743233|13726.743233|14047.62814|14047.62814|13664.348946|13664.348946|1815230
901231200000|1998-07-23 22:00:00|13619.781598|13619.781598|13682.175885|13682.175885|13793.594256|13793.594256|13468.252614|13468.252614|1843838
901490400000|1998-07-26 22:00:00|13490.536288|13490.536288|13040.406072|13040.406072|13593.041189|13593.041189|12995.838723|12995.838723|2905714
901576800000|1998-07-27 22:00:00|13281.069752|13281.069752|12750.718309|12750.718309|13294.439956|13294.439956|12750.718309|12750.718309|2736308
901663200000|1998-07-28 22:00:00|12746.261574|12746.261574|12657.126877|12657.126877|12879.963618|12879.963618|12550.165242|12550.165242|2722845
901749600000|1998-07-29 22:00:00|12737.348104|12737.348104|12612.559529|12612.559529|12737.348104|12737.348104|12456.573811|12456.573811|2317279
901836000000|1998-07-30 22:00:00|12630.386469|12630.386469|12456.573811|12456.573811|12897.790558|12897.790558|12434.290137|12434.290137|2440127
902095200000|1998-08-02 22:00:00|12407.549728|12407.549728|12211.453396|12211.453396|12434.290137|12434.290137|12175.799517|12175.799517|2380105
902181600000|1998-08-03 22:00:00|12211.453396|12211.453396|12140.145639|12140.145639|12461.030546|12461.030546|12122.3187|12122.3187|2578120
902268000000|1998-08-04 22:00:00|11872.74155|11872.74155|11961.876246|11961.876246|12077.751351|12077.751351|11765.779914|11765.779914|2435078
902354400000|1998-08-05 22:00:00|12033.184003|12033.184003|11926.222368|11926.222368|12278.304418|12278.304418|11854.914611|11854.914611|2566340
902440800000|1998-08-06 22:00:00|12015.357064|12015.357064|12149.059108|12149.059108|12184.712987|12184.712987|11944.049307|11944.049307|1134799
902700000000|1998-08-09 22:00:00|12122.3187|12122.3187|11801.433793|11801.433793|12198.083191|12198.083191|11730.126036|11730.126036|1622263
902786400000|1998-08-10 22:00:00|11837.087671|11837.087671|11288.909289|11288.909289|11837.087671|11837.087671|11119.553366|11119.553366|3140752
902872800000|1998-08-11 22:00:00|11467.178682|11467.178682|11516.202765|11516.202765|11560.770113|11560.770113|11311.192963|11311.192963|1991368
902959200000|1998-08-12 22:00:00|11311.192963|11311.192963|11569.683582|11569.683582|11872.74155|11872.74155|10936.827238|10936.827238|5182044
903045600000|1998-08-13 22:00:00|11547.399908|11547.399908|12193.626457|12193.626457|12193.626457|12193.626457|11547.399908|11547.399908|3590072
903304800000|1998-08-16 22:00:00|11961.876246|11961.876246|12362.98238|12362.98238|12559.078711|12559.078711|11725.669301|11725.669301|3233308
903391200000|1998-08-17 22:00:00|12567.992181|12567.992181|12567.992181|12567.992181|12830.939535|12830.939535|12371.895849|12371.895849|2688627
903477600000|1998-08-18 22:00:00|12625.929734|12625.929734|12166.886048|12166.886048|12625.929734|12625.929734|12086.664821|12086.664821|1804572
903564000000|1998-08-19 22:00:00|12166.886048|12166.886048|11627.621135|11627.621135|12318.415031|12318.415031|11605.337461|11605.337461|2804743
903650400000|1998-08-20 22:00:00|11623.1644|11623.1644|11008.134996|11008.134996|11623.1644|11623.1644|10807.581929|10807.581929|3971517
903909600000|1998-08-23 22:00:00|11052.702344|11052.702344|11177.490919|11177.490919|11208.688062|11208.688062|10812.038664|10812.038664|1958272
903996000000|1998-08-24 22:00:00|11364.673781|11364.673781|11542.943173|11542.943173|11703.385627|11703.385627|11337.933372|11337.933372|2092338
904082400000|1998-08-25 22:00:00|11364.673781|11364.673781|10892.25989|10892.25989|11409.241129|11409.241129|10820.952133|10820.952133|2828303
904168800000|1998-08-26 22:00:00|10852.149277|10852.149277|10098.961093|10098.961093|10919.000299|10919.000299|10098.961093|10098.961093|4237407
904255200000|1998-08-27 22:00:00|9537.412506|9537.412506|9929.60517|9929.60517|10299.51416|10299.51416|9466.104749|9466.104749|5580318
904514400000|1998-08-30 22:00:00|9938.51864|9938.51864|9693.398225|9693.398225|10237.119872|10237.119872|9671.114551|9671.114551|2916372
904600800000|1998-08-31 22:00:00|9626.547203|9626.547203|10103.417828|10103.417828|10103.417828|10103.417828|9475.018219|9475.018219|3402715
904687200000|1998-09-01 22:00:00|10366.365182|10366.365182|10072.220684|10072.220684|10508.980696|10508.980696|9938.51864|9938.51864|3323060
904773600000|1998-09-02 22:00:00|9804.816595|9804.816595|9546.325976|9546.325976|10009.826397|10009.826397|9541.869241|9541.869241|2877667
904860000000|1998-09-03 22:00:00|9492.845158|9492.845158|9448.27781|9448.27781|9858.297413|9858.297413|9394.796992|9394.796992|2483881
905119200000|1998-09-06 22:00:00|9729.052103|9729.052103|9644.374142|9644.374142|9849.383943|9849.383943|9332.402705|9332.402705|2376179
905205600000|1998-09-07 22:00:00|9844.927209|9844.927209|10205.922729|10205.922729|10250.490077|10250.490077|9760.249247|9760.249247|3128411
905292000000|1998-09-08 22:00:00|10339.624773|10339.624773|9657.744346|9657.744346|10339.624773|10339.624773|9653.287611|9653.287611|3364009
905378400000|1998-09-09 22:00:00|9515.128832|9515.128832|9100.652494|9100.652494|9657.744346|9657.744346|8922.383102|8922.383102|4834817
905464800000|1998-09-10 22:00:00|9007.061063|9007.061063|8913.469632|8913.469632|9270.008417|9270.008417|8785.115669|8785.115669|4550977
905724000000|1998-09-13 22:00:00|9359.143114|9359.143114|9243.268008|9243.268008|9425.994136|9425.994136|9064.998616|9064.998616|2833913
905810400000|1998-09-14 22:00:00|9359.143114|9359.143114|9212.070865|9212.070865|9671.114551|9671.114551|9091.739025|9091.739025|2148433
905896800000|1998-09-15 22:00:00|9399.253727|9399.253727|9136.306373|9136.306373|9617.633733|9617.633733|9002.604328|9002.604328|2956200
905983200000|1998-09-16 22:00:00|9091.739025|9091.739025|8922.383102|8922.383102|9136.306373|9136.306373|8753.027179|8753.027179|3252381
906069600000|1998-09-17 22:00:00|9047.171676|9047.171676|8917.926367|8917.926367|9145.219842|9145.219842|8784.224322|8784.224322|2646556
906328800000|1998-09-20 22:00:00|8744.113709|8744.113709|8426.79419|8426.79419|8805.616649|8805.616649|8066.690017|8066.690017|2691432
906415200000|1998-09-21 22:00:00|8868.902284|8868.902284|8851.075345|8851.075345|8931.296571|8931.296571|8712.916565|8712.916565|1782134
906501600000|1998-09-22 22:00:00|8806.507996|8806.507996|9234.354539|9234.354539|9270.008417|9270.008417|8806.507996|8806.507996|2231454
906588000000|1998-09-23 22:00:00|9537.412506|9537.412506|8360.834515|8360.834515|9653.287611|9653.287611|8360.834515|8360.834515|4167849
906674400000|1998-09-24 22:00:00|8289.526758|8289.526758|8155.824713|8155.824713|8467.79615|8467.79615|7915.161033|7915.161033|6789724
906933600000|1998-09-27 22:00:00|8066.690017|8066.690017|8334.985453|8334.985453|8592.584725|8592.584725|8066.690017|8066.690017|2482198
907020000000|1998-09-28 22:00:00|8334.094106|8334.094106|8147.802591|8147.802591|8525.733703|8525.733703|8102.343895|8102.343895|1817474
907106400000|1998-09-29 22:00:00|8022.122669|8022.122669|7576.449187|7576.449187|8110.366018|8110.366018|7576.449187|7576.449187|3063341
907192800000|1998-09-30 22:00:00|7566.644371|7566.644371|7096.013174|7096.013174|7566.644371|7566.644371|7086.208357|7086.208357|4310891
907279200000|1998-10-01 22:00:00|7237.737341|7237.737341|7309.045098|7309.045098|7478.401021|7478.401021|6760.866716|6760.866716|4766381
907538400000|1998-10-04 22:00:00|7284.97873|7284.97873|7420.463469|7420.463469|7826.026337|7826.026337|7042.532356|7042.532356|3418421
907624800000|1998-10-05 22:00:00|7456.253723|7456.253723|8071.956986|8071.956986|8204.020735|8204.020735|7290.281353|7290.281353|3472273
907711200000|1998-10-06 22:00:00|8155.824713|8155.824713|7666.47523|7666.47523|8267.243084|8267.243084|7519.402982|7519.402982|3209188
907797600000|1998-10-07 22:00:00|7665.583884|7665.583884|7451.660612|7451.660612|7759.175315|7759.175315|7335.785507|7335.785507|2758185
907884000000|1998-10-08 22:00:00|7666.47523|7666.47523|7175.343054|7175.343054|7719.064701|7719.064701|7175.343054|7175.343054|2556804
908143200000|1998-10-11 22:00:00|7522.968369|7522.968369|8067.581364|8067.581364|8093.430426|8093.430426|7487.314491|7487.314491|2395397
908229600000|1998-10-12 22:00:00|7922.291809|7922.291809|8160.281448|8160.281448|8481.166355|8481.166355|7763.632049|7763.632049|3337417
908316000000|1998-10-13 22:00:00|8080.060221|8080.060221|8360.834515|8360.834515|8423.228802|8423.228802|8039.949608|8039.949608|2577894
908402400000|1998-10-14 22:00:00|8317.158514|8317.158514|8468.687497|8468.687497|8591.693378|8591.693378|8271.699818|8271.699818|2254210
908488800000|1998-10-15 22:00:00|8913.469632|8913.469632|8823.443589|8823.443589|9091.739025|9091.739025|8485.62309|8485.62309|4224452
908748000000|1998-10-18 22:00:00|8825.226283|8825.226283|8507.015417|8507.015417|8949.123511|8949.123511|8441.947088|8441.947088|1555663
908834400000|1998-10-19 22:00:00|8743.222362|8743.222362|9176.416986|9176.416986|9176.416986|9176.416986|8735.200239|8735.200239|2959443
908920800000|1998-10-20 22:00:00|9171.960251|9171.960251|9359.143114|9359.143114|9425.994136|9425.994136|9015.974533|9015.974533|3281457
909007200000|1998-10-21 22:00:00|9421.537401|9421.537401|9047.171676|9047.171676|9604.263528|9604.263528|8949.123511|8949.123511|2075144
909093600000|1998-10-22 22:00:00|9047.171676|9047.171676|8892.968652|8892.968652|9145.219842|9145.219842|8695.089626|8695.089626|1645971
909356400000|1998-10-25 23:00:00|8851.075345|8851.075345|9002.604328|9002.604328|9091.739025|9091.739025|8766.397383|8766.397383|1769049
909442800000|1998-10-26 23:00:00|9078.36882|9078.36882|9073.912085|9073.912085|9506.215363|9506.215363|8993.690859|8993.690859|1939306
909529200000|1998-10-27 23:00:00|8892.077305|8892.077305|9051.628411|9051.628411|9056.085146|9056.085146|8842.161875|8842.161875|1595946
909615600000|1998-10-28 23:00:00|8998.147594|8998.147594|9096.195759|9096.195759|9261.094948|9261.094948|8753.027179|8753.027179|2197314
909702000000|1998-10-29 23:00:00|9198.70066|9198.70066|9270.008417|9270.008417|9568.60965|9568.60965|9091.739025|9091.739025|2665301
909961200000|1998-11-01 23:00:00|9314.575765|9314.575765|9278.921887|9278.921887|9385.883522|9385.883522|9140.763108|9140.763108|1231968
910047600000|1998-11-02 23:00:00|9314.575765|9314.575765|9091.739025|9091.739025|9368.056583|9368.056583|9091.739025|9091.739025|1722934
910134000000|1998-11-03 23:00:00|9180.873721|9180.873721|9336.85944|9336.85944|9470.561484|9470.561484|9091.739025|9091.739025|2501315
910220400000|1998-11-04 23:00:00|9314.575765|9314.575765|9376.970053|9376.970053|9434.907605|9434.907605|9131.849638|9131.849638|2204483
910306800000|1998-11-05 23:00:00|9717.401307|9717.401307|9672.784935|9672.784935|9919.065884|9919.065884|9626.384086|9626.384086|3318357
910566000000|1998-11-08 23:00:00|9599.806794|9599.806794|9274.465152|9274.465152|9666.657816|9666.657816|9194.243925|9194.243925|1534707
910652400000|1998-11-09 23:00:00|9261.094948|9261.094948|9109.565964|9109.565964|9314.575765|9314.575765|9051.628411|9051.628411|1212502
910738800000|1998-11-10 23:00:00|9189.787191|9189.787191|9002.604328|9002.604328|9332.402705|9332.402705|8966.95045|8966.95045|1621642
910825200000|1998-11-11 23:00:00|8913.469632|8913.469632|8913.469632|8913.469632|8984.777389|8984.777389|8868.902284|8868.902284|990904
910911600000|1998-11-12 23:00:00|8913.469632|8913.469632|8735.200239|8735.200239|8975.863919|8975.863919|8735.200239|8735.200239|1378607
911170800000|1998-11-15 23:00:00|8913.469632|8913.469632|8962.493715|8962.493715|9047.171676|9047.171676|8788.681057|8788.681057|1885521
911257200000|1998-11-16 23:00:00|8993.690859|8993.690859|9064.998616|9064.998616|9216.527599|9216.527599|8882.272488|8882.272488|1730872
911343600000|1998-11-17 23:00:00|9145.219842|9145.219842|8980.320654|8980.320654|9287.835357|9287.835357|8980.320654|8980.320654|1605959
911430000000|1998-11-18 23:00:00|9091.739025|9091.739025|9252.181478|9252.181478|9256.638213|9256.638213|8958.03698|8958.03698|1364165
911516400000|1998-11-19 23:00:00|9274.465152|9274.465152|9581.979854|9581.979854|9742.422308|9742.422308|9261.094948|9261.094948|3070304
911775600000|1998-11-22 23:00:00|9902.864761|9902.864761|9746.879043|9746.879043|10295.057425|10295.057425|9715.681899|9715.681899|5136162
911862000000|1998-11-23 23:00:00|9938.51864|9938.51864|9323.489235|9323.489235|10018.739866|10018.739866|9207.61413|9207.61413|4881856
911948400000|1998-11-24 23:00:00|9314.575765|9314.575765|9524.042302|9524.042302|9697.85496|9697.85496|9292.292091|9292.292091|2587302
912034800000|1998-11-25 23:00:00|9581.979854|9581.979854|9519.585567|9519.585567|9760.249247|9760.249247|9448.27781|9448.27781|1636330
912121200000|1998-11-26 23:00:00|9564.152915|9564.152915|9528.499037|9528.499037|9635.460672|9635.460672|9274.465152|9274.465152|2204802
912380400000|1998-11-29 23:00:00|9501.758628|9501.758628|9327.94597|9327.94597|9880.581087|9880.581087|9314.575765|9314.575765|2713480
912466800000|1998-11-30 23:00:00|9225.441069|9225.441069|8886.729223|8886.729223|9265.551682|9265.551682|8886.729223|8886.729223|3199135
912553200000|1998-12-01 23:00:00|9091.739025|9091.739025|8516.820233|8516.820233|9158.590047|9158.590047|8503.450029|8503.450029|3353606
912639600000|1998-12-02 23:00:00|8512.363499|8512.363499|8904.556162|8904.556162|8913.469632|8913.469632|8441.055742|8441.055742|4020891
912726000000|1998-12-03 23:00:00|8672.805952|8672.805952|8845.727263|8845.727263|8953.580245|8953.580245|8553.365459|8553.365459|2094761
912985200000|1998-12-06 23:00:00|9215.915244|9215.915244|9069.574791|9069.574791|9376.533293|9376.533293|8905.386898|8905.386898|1406289
913071600000|1998-12-07 23:00:00|8770.854118|8770.854118|8674.588646|8674.588646|9002.604328|9002.604328|8565.844316|8565.844316|1281624
913158000000|1998-12-08 23:00:00|8601.498195|8601.498195|8535.53852|8535.53852|8726.28677|8726.28677|8467.79615|8467.79615|2030824
913244400000|1998-12-09 23:00:00|8591.693378|8591.693378|8444.621129|8444.621129|8601.498195|8601.498195|8356.37778|8356.37778|1960478
913330800000|1998-12-10 23:00:00|8266.351737|8266.351737|8181.673775|8181.673775|8387.574924|8387.574924|8112.148712|8112.148712|2030270
913590000000|1998-12-13 23:00:00|8112.148712|8112.148712|8244.95941|8244.95941|8301.114268|8301.114268|8004.29573|8004.29573|1557548
913676400000|1998-12-14 23:00:00|8200.392061|8200.392061|8824.334936|8824.334936|8824.334936|8824.334936|8035.492873|8035.492873|5897997
913762800000|1998-12-15 23:00:00|8882.272488|8882.272488|8534.647173|8534.647173|8980.320654|8980.320654|8432.142272|8432.142272|4713468
913849200000|1998-12-16 23:00:00|8504.341376|8504.341376|8533.755826|8533.755826|8600.606848|8600.606848|8400.945128|8400.945128|1829853
913935600000|1998-12-17 23:00:00|8570.301051|8570.301051|8378.661454|8378.661454|8583.671256|8583.671256|8213.762266|8213.762266|2332402
914194800000|1998-12-20 23:00:00|8467.79615|8467.79615|8717.3733|8717.3733|8744.113709|8744.113709|8311.810432|8311.810432|1868365
914281200000|1998-12-21 23:00:00|8690.632891|8690.632891|8574.757786|8574.757786|8690.632891|8690.632891|8423.228802|8423.228802|1350998
914367600000|1998-12-22 23:00:00|8556.930847|8556.930847|8712.916565|8712.916565|8712.916565|8712.916565|8401.836475|8401.836475|1162960
914799600000|1998-12-27 23:00:00|8735.200239|8735.200239|8762.831995|8762.831995|8841.270528|8841.270528|8663.892482|8663.892482|970300
914886000000|1998-12-28 23:00:00|8753.918526|8753.918526|8735.200239|8735.200239|8779.767588|8779.767588|8681.719422|8681.719422|795529
914972400000|1998-12-29 23:00:00|8735.200239|8735.200239|8690.632891|8690.632891|8802.051262|8802.051262|8690.632891|8690.632891|582663
915404400000|1999-01-03 23:00:00|4340.859711|4340.859711|4723.247558|4723.247558|4741.965844|4741.965844|4340.859711|4340.859711|2309642
915490800000|1999-01-04 23:00:00|4676.006169|4676.006169|4803.468785|4803.468785|4898.84291|4898.84291|4657.287883|4657.287883|2135350
915577200000|1999-01-05 23:00:00|4972.201656|4972.201656|5155.58025|5155.58025|5223.092651|5223.092651|4932.058954|4932.058954|2750039
915663600000|1999-01-06 23:00:00|5129.701773|5129.701773|4951.432381|4951.432381|5168.92104|5168.92104|4815.056295|4815.056295|2650256
915750000000|1999-01-07 23:00:00|4947.866993|4947.866993|5064.633445|5064.633445|5169.812387|5169.812387|4947.866993|4947.866993|2658393
916009200000|1999-01-10 23:00:00|5080.67769|5080.67769|4955.889115|4955.889115|5165.355652|5165.355652|4937.170829|4937.170829|1528114
916095600000|1999-01-11 23:00:00|4983.520871|4983.520871|4806.142826|4806.142826|5053.937281|5053.937281|4764.249518|4764.249518|2030428
916182000000|1999-01-12 23:00:00|4679.571557|4679.571557|4456.734816|4456.734816|4735.726415|4735.726415|4300.749097|4300.749097|5140755
916268400000|1999-01-13 23:00:00|4545.869512|4545.869512|4181.308604|4181.308604|4572.609921|4572.609921|4100.196031|4100.196031|5554436
916354800000|1999-01-14 23:00:00|4171.503788|4171.503788|4321.250078|4321.250078|4367.60012|4367.60012|4109.1095|4109.1095|4522882
916614000000|1999-01-17 23:00:00|4421.972284|4421.972284|4438.01653|4438.01653|4485.257919|4485.257919|4353.338568|4353.338568|2278985
916700400000|1999-01-18 23:00:00|4466.539633|4466.539633|4456.734816|4456.734816|4598.458983|4598.458983|4301.640444|4301.640444|2538591
916786800000|1999-01-19 23:00:00|4545.869512|4545.869512|4465.648286|4465.648286|4577.066656|4577.066656|4377.404936|4377.404936|1830976
916873200000|1999-01-20 23:00:00|4385.427059|4385.427059|4403.253998|4403.253998|4465.648286|4465.648286|4300.749097|4300.749097|2271157
916959600000|1999-01-21 23:00:00|4311.445261|4311.445261|4232.115381|4232.115381|4385.427059|4385.427059|4122.479705|4122.479705|2489754
917218800000|1999-01-24 23:00:00|4171.503788|4171.503788|4150.111461|4150.111461|4189.330727|4189.330727|4120.697011|4120.697011|1573903
917305200000|1999-01-25 23:00:00|4251.725014|4251.725014|4100.196031|4100.196031|4278.465423|4278.465423|4056.52003|4056.52003|2149440
917391600000|1999-01-26 23:00:00|4189.330727|4189.330727|4064.542152|4064.542152|4198.244197|4198.244197|4064.542152|4064.542152|1659332
917478000000|1999-01-27 23:00:00|4076.129663|4076.129663|4225.875953|4225.875953|4300.749097|4300.749097|4076.129663|4076.129663|2356225
917564400000|1999-01-28 23:00:00|4278.465423|4278.465423|4429.994407|4429.994407|4541.412778|4541.412778|4278.465423|4278.465423|2205452
917823600000|1999-01-31 23:00:00|4487.93196|4487.93196|4505.758899|4505.758899|4561.913758|4561.913758|4416.624203|4416.624203|1286729
917910000000|1999-02-01 23:00:00|4501.302164|4501.302164|4398.797263|4398.797263|4531.607961|4531.607961|4359.577997|4359.577997|1414868
917996400000|1999-02-02 23:00:00|4332.837588|4332.837588|4274.900036|4274.900036|4389.883794|4389.883794|4240.137504|4240.137504|1713050
918082800000|1999-02-03 23:00:00|4340.859711|4340.859711|4305.205832|4305.205832|4474.561755|4474.561755|4305.205832|4305.205832|1466778
918169200000|1999-02-04 23:00:00|4260.638484|4260.638484|4367.60012|4367.60012|4434.451142|4434.451142|4218.745177|4218.745177|1354140
918428400000|1999-02-07 23:00:00|4471.332405|4471.332405|4517.860717|4517.860717|4517.860717|4517.860717|4404.731851|4404.731851|1655033
918514800000|1999-02-08 23:00:00|4409.493427|4409.493427|4278.465423|4278.465423|4479.01849|4479.01849|4256.181749|4256.181749|3685127
918601200000|1999-02-09 23:00:00|4269.551954|4269.551954|4278.465423|4278.465423|4289.161587|4289.161587|4171.503788|4171.503788|2150126
918687600000|1999-02-10 23:00:00|4340.859711|4340.859711|4243.702892|4243.702892|4385.427059|4385.427059|4198.244197|4198.244197|2103749
918774000000|1999-02-11 23:00:00|4372.056854|4372.056854|4233.006728|4233.006728|4375.622242|4375.622242|4118.914317|4118.914317|2304374
919033200000|1999-02-14 23:00:00|4210.723054|4210.723054|4167.9384|4167.9384|4220.527871|4220.527871|4106.435459|4106.435459|1018921
919119600000|1999-02-15 23:00:00|4201.809585|4201.809585|4363.143385|4363.143385|4412.167468|4412.167468|4156.350889|4156.350889|2547482
919206000000|1999-02-16 23:00:00|4367.60012|4367.60012|4274.008689|4274.008689|4429.994407|4429.994407|4211.614401|4211.614401|2207998
919292400000|1999-02-17 23:00:00|4233.898075|4233.898075|4318.576037|4318.576037|4331.054894|4331.054894|4233.898075|4233.898075|1519329
919378800000|1999-02-18 23:00:00|4305.205832|4305.205832|4212.505748|4212.505748|4345.316446|4345.316446|4180.417257|4180.417257|1470595
919638000000|1999-02-21 23:00:00|4252.616361|4252.616361|4205.374972|4205.374972|4294.509669|4294.509669|4131.393174|4131.393174|1525283
919724400000|1999-02-22 23:00:00|4254.399055|4254.399055|4233.898075|4233.898075|4300.749097|4300.749097|4171.503788|4171.503788|2014854
919810800000|1999-02-23 23:00:00|4233.898075|4233.898075|4372.056854|4372.056854|4407.710733|4407.710733|4220.527871|4220.527871|2667182
919897200000|1999-02-24 23:00:00|4314.119302|4314.119302|4296.292363|4296.292363|4340.859711|4340.859711|4257.964443|4257.964443|1156266
919983600000|1999-02-25 23:00:00|4276.682729|4276.682729|4238.35481|4238.35481|4304.314485|4304.314485|4199.135544|4199.135544|904833
920242800000|1999-02-28 23:00:00|4273.117342|4273.117342|4064.542152|4064.542152|4273.117342|4273.117342|4028.888274|4028.888274|1529503
920329200000|1999-03-01 23:00:00|4118.02297|4118.02297|4135.849909|4135.849909|4144.763379|4144.763379|4011.061334|4011.061334|1981701
920415600000|1999-03-02 23:00:00|4100.196031|4100.196031|4068.998887|4068.998887|4198.244197|4198.244197|4040.475784|4040.475784|1261642
920502000000|1999-03-03 23:00:00|4068.998887|4068.998887|4174.177829|4174.177829|4216.071136|4216.071136|4055.628683|4055.628683|1577279
920588400000|1999-03-04 23:00:00|4277.574076|4277.574076|4291.835628|4291.835628|4348.881833|4348.881833|4191.113421|4191.113421|1685825
920847600000|1999-03-07 23:00:00|4452.172902|4452.172902|4296.1649|4296.1649|4452.172902|4452.172902|4261.49596|4261.49596|1005781
920934000000|1999-03-08 23:00:00|4189.330727|4189.330727|4148.328767|4148.328767|4256.181749|4256.181749|4055.628683|4055.628683|1408626
921020400000|1999-03-09 23:00:00|4197.35285|4197.35285|4235.680769|4235.680769|4296.292363|4296.292363|4172.395135|4172.395135|2410107
921106800000|1999-03-10 23:00:00|4247.26828|4247.26828|4388.992447|4388.992447|4424.646325|4424.646325|4234.789422|4234.789422|2621179
921193200000|1999-03-11 23:00:00|4804.360132|4804.360132|4616.285922|4616.285922|4809.708213|4809.708213|4545.869512|4545.869512|6135979
921452400000|1999-03-14 23:00:00|4635.004209|4635.004209|4596.676289|4596.676289|4652.831148|4652.831148|4511.998328|4511.998328|1887575
921538800000|1999-03-15 23:00:00|4635.004209|4635.004209|4680.462904|4680.462904|4724.138905|4724.138905|4634.112862|4634.112862|2206880
921625200000|1999-03-16 23:00:00|4640.35229|4640.35229|4641.243637|4641.243637|4686.702333|4686.702333|4581.523391|4581.523391|1541494
921711600000|1999-03-17 23:00:00|4505.758899|4505.758899|4545.869512|4545.869512|4580.632044|4580.632044|4471.887714|4471.887714|2423221
921798000000|1999-03-18 23:00:00|4613.611882|4613.611882|4679.571557|4679.571557|4679.571557|4679.571557|4556.565676|4556.565676|10535846
922057200000|1999-03-21 23:00:00|4643.917678|4643.917678|4619.85131|4619.85131|4680.462904|4680.462904|4594.893595|4594.893595|1358927
922143600000|1999-03-22 23:00:00|4599.35033|4599.35033|4417.51555|4417.51555|4599.35033|4599.35033|4347.990486|4347.990486|1844294
922230000000|1999-03-23 23:00:00|4340.859711|4340.859711|4384.535712|4384.535712|4407.710733|4407.710733|4291.835628|4291.835628|2090725
922316400000|1999-03-24 23:00:00|4394.340529|4394.340529|4447.821346|4447.821346|4499.51947|4499.51947|4327.489506|4327.489506|1681126
922402800000|1999-03-25 23:00:00|4501.302164|4501.302164|4404.145345|4404.145345|4509.324287|4509.324287|4329.2722|4329.2722|1989225
922658400000|1999-03-28 22:00:00|4376.513589|4376.513589|4421.080937|4421.080937|4421.080937|4421.080937|4331.946241|4331.946241|1086486
922744800000|1999-03-29 22:00:00|4438.907877|4438.907877|4314.119302|4314.119302|4447.821346|4447.821346|4305.205832|4305.205832|1671486
922831200000|1999-03-30 22:00:00|4315.010649|4315.010649|4202.700931|4202.700931|4349.77318|4349.77318|4184.873992|4184.873992|2694041
922917600000|1999-03-31 22:00:00|4246.376933|4246.376933|4287.378893|4287.378893|4322.141425|4322.141425|4181.308604|4181.308604|1571185
923349600000|1999-04-05 22:00:00|4452.172902|4452.172902|4484.104516|4484.104516|4501.439432|4501.439432|4415.680266|4415.680266|1472268
923436000000|1999-04-06 22:00:00|4306.097179|4306.097179|4324.815465|4324.815465|4434.451142|4434.451142|4306.097179|4306.097179|2086609
923522400000|1999-04-07 22:00:00|4323.032772|4323.032772|4367.60012|4367.60012|4430.885754|4430.885754|4307.879873|4307.879873|2824923
923608800000|1999-04-08 22:00:00|4452.9024|4452.9024|4608.024|4608.024|4608.024|4608.024|4448.34|4448.34|6166927
923868000000|1999-04-11 22:00:00|4560.57504|4560.57504|4468.41456|4468.41456|4609.84896|4609.84896|4439.2152|4439.2152|3405025
923954400000|1999-04-12 22:00:00|4535.0256|4535.0256|4436.47776|4436.47776|4535.0256|4535.0256|4389.94128|4389.94128|3487467
924040800000|1999-04-13 22:00:00|4417.31568|4417.31568|4407.2784|4407.2784|4433.74032|4433.74032|4325.1552|4325.1552|3333574
924127200000|1999-04-14 22:00:00|4398.1536|4398.1536|4366.2168|4366.2168|4398.1536|4398.1536|4306.9056|4306.9056|5269657
924213600000|1999-04-15 22:00:00|4366.2168|4366.2168|4315.11792|4315.11792|4375.3416|4375.3416|4311.468|4311.468|3928248
924472800000|1999-04-18 22:00:00|4325.1552|4325.1552|4351.61712|4351.61712|4352.5296|4352.5296|4304.16816|4304.16816|4265014
924559200000|1999-04-19 22:00:00|4307.81808|4307.81808|4179.1584|4179.1584|4341.57984|4341.57984|4101.5976|4101.5976|9217379
924645600000|1999-04-20 22:00:00|4221.13248|4221.13248|4406.36592|4406.36592|4437.39024|4437.39024|4201.9704|4201.9704|5632995
924732000000|1999-04-21 22:00:00|4434.6528|4434.6528|4631.74848|4631.74848|4780.48272|4780.48272|4434.6528|4434.6528|7752179
924818400000|1999-04-22 22:00:00|4699.272|4699.272|4726.6464|4726.6464|4796.90736|4796.90736|4660.03536|4660.03536|4373382
925077600000|1999-04-25 22:00:00|4717.5216|4717.5216|4691.05968|4691.05968|4772.2704|4772.2704|4686.49728|4686.49728|2770926
925164000000|1999-04-26 22:00:00|4732.12128|4732.12128|4922.8296|4922.8296|4958.41632|4958.41632|4685.5848|4685.5848|5102024
925250400000|1999-04-27 22:00:00|4922.8296|4922.8296|4945.6416|4945.6416|4982.1408|4982.1408|4841.61888|4841.61888|2528380
925336800000|1999-04-28 22:00:00|4918.2672|4918.2672|4945.6416|4945.6416|5050.5768|5050.5768|4886.3304|4886.3304|3414125
925423200000|1999-04-29 22:00:00|4872.6432|4872.6432|4994.91552|4994.91552|5027.7648|5027.7648|4872.6432|4872.6432|2755217
925682400000|1999-05-02 22:00:00|4989.44064|4989.44064|5055.1392|5055.1392|5064.264|5064.264|4955.67888|4955.67888|1847043
925768800000|1999-05-03 22:00:00|5096.2008|5096.2008|5178.324|5178.324|5186.53632|5186.53632|5077.9512|5077.9512|4891626
925855200000|1999-05-04 22:00:00|5155.512|5155.512|4958.41632|4958.41632|5169.1992|5169.1992|4909.1424|4909.1424|8787967
925941600000|1999-05-05 22:00:00|5135.851706|5135.851706|5085.418024|5085.418024|5224.578524|5224.578524|5070.475251|5070.475251|5231247
926028000000|1999-05-06 22:00:00|5018.64|5018.64|5045.10192|5045.10192|5063.35152|5063.35152|4914.61728|4914.61728|3780105
926287200000|1999-05-09 22:00:00|5090.72592|5090.72592|5027.7648|5027.7648|5096.2008|5096.2008|4950.204|4950.204|3422038
926373600000|1999-05-10 22:00:00|5013.16512|5013.16512|5114.4504|5114.4504|5131.78752|5131.78752|5000.3904|5000.3904|3688749
926460000000|1999-05-11 22:00:00|5133.61248|5133.61248|4950.204|4950.204|5171.93664|5171.93664|4918.2672|4918.2672|3257317
926632800000|1999-05-13 22:00:00|5000.3904|5000.3904|4876.29312|4876.29312|5038.71456|5038.71456|4863.5184|4863.5184|2317111
926892000000|1999-05-16 22:00:00|4851.65616|4851.65616|4836.144|4836.144|4862.60592|4862.60592|4726.6464|4726.6464|3370210
926978400000|1999-05-17 22:00:00|4727.55888|4727.55888|4789.60752|4789.60752|4827.0192|4827.0192|4727.55888|4727.55888|2048875
927064800000|1999-05-18 22:00:00|4787.78256|4787.78256|4968.4536|4968.4536|4990.35312|4990.35312|4743.98352|4743.98352|3197545
927151200000|1999-05-19 22:00:00|4995.828|4995.828|4973.016|4973.016|5012.25264|5012.25264|4959.3288|4959.3288|1472496
927237600000|1999-05-20 22:00:00|4974.84096|4974.84096|4872.6432|4872.6432|4977.5784|4977.5784|4854.3936|4854.3936|1259154
927583200000|1999-05-24 22:00:00|4808.7696|4808.7696|4826.10672|4826.10672|4826.10672|4826.10672|4717.5216|4717.5216|1799391
927669600000|1999-05-25 22:00:00|4758.5832|4758.5832|4746.72096|4746.72096|4868.0808|4868.0808|4702.00944|4702.00944|1965623
927756000000|1999-05-26 22:00:00|4807.85712|4807.85712|4634.48592|4634.48592|4807.85712|4807.85712|4580.6496|4580.6496|2268453
927842400000|1999-05-27 22:00:00|4580.6496|4580.6496|4553.2752|4553.2752|4644.5232|4644.5232|4517.68848|4517.68848|2822065
928101600000|1999-05-30 22:00:00|4585.212|4585.212|4599.81168|4599.81168|4634.48592|4634.48592|4525.9008|4525.9008|887017
928188000000|1999-05-31 22:00:00|4630.836|4630.836|4653.648|4653.648|4717.5216|4717.5216|4583.38704|4583.38704|2396022
928274400000|1999-06-01 22:00:00|4699.272|4699.272|4740.3336|4740.3336|4758.5832|4758.5832|4660.03536|4660.03536|2222595
928447200000|1999-06-03 22:00:00|4799.6448|4799.6448|4822.4568|4822.4568|4827.0192|4827.0192|4726.6464|4726.6464|1547140
928706400000|1999-06-06 22:00:00|4817.8944|4817.8944|4918.2672|4918.2672|4939.25424|4939.25424|4808.7696|4808.7696|1929761
928792800000|1999-06-07 22:00:00|4945.6416|4945.6416|4836.144|4836.144|4963.8912|4963.8912|4827.0192|4827.0192|1486582
928879200000|1999-06-08 22:00:00|4853.48112|4853.48112|4868.0808|4868.0808|4945.6416|4945.6416|4823.36928|4823.36928|1947213
928965600000|1999-06-09 22:00:00|4887.24288|4887.24288|4772.2704|4772.2704|4918.2672|4918.2672|4717.5216|4717.5216|2409606
929052000000|1999-06-10 22:00:00|4754.0208|4754.0208|4836.144|4836.144|4836.144|4836.144|4754.0208|4754.0208|1363571
929311200000|1999-06-13 22:00:00|4809.68208|4809.68208|4845.2688|4845.2688|4918.2672|4918.2672|4790.52|4790.52|1689387
929397600000|1999-06-14 22:00:00|4836.144|4836.144|4845.2688|4845.2688|4851.65616|4851.65616|4773.18288|4773.18288|1583596
929484000000|1999-06-15 22:00:00|4836.144|4836.144|4900.93008|4900.93008|4916.44224|4916.44224|4782.30768|4782.30768|2253962
929570400000|1999-06-16 22:00:00|4927.392|4927.392|4952.02896|4952.02896|4967.54112|4967.54112|4900.0176|4900.0176|2058914
929656800000|1999-06-17 22:00:00|4954.7664|4954.7664|5035.97712|5035.97712|5073.3888|5073.3888|4943.81664|4943.81664|9511789
929916000000|1999-06-20 22:00:00|5055.1392|5055.1392|5201.136|5201.136|5264.09712|5264.09712|5032.3272|5032.3272|4416553
930002400000|1999-06-21 22:00:00|5236.72272|5236.72272|5224.86048|5224.86048|5260.4472|5260.4472|5156.42448|5156.42448|2412254
930088800000|1999-06-22 22:00:00|5196.5736|5196.5736|5126.31264|5126.31264|5218.47312|5218.47312|5115.36288|5115.36288|2380460
930175200000|1999-06-23 22:00:00|5132.7|5132.7|5127.22512|5127.22512|5182.8864|5182.8864|5110.80048|5110.80048|2253197
930261600000|1999-06-24 22:00:00|5115.36288|5115.36288|5146.3872|5146.3872|5161.89936|5161.89936|5043.27696|5043.27696|2085263
930520800000|1999-06-27 22:00:00|5109.888|5109.888|5177.41152|5177.41152|5191.09872|5191.09872|5109.888|5109.888|2009099
930607200000|1999-06-28 22:00:00|5201.136|5201.136|5335.27056|5335.27056|5335.27056|5335.27056|5192.0112|5192.0112|3677766
930693600000|1999-06-29 22:00:00|5355.34512|5355.34512|5385.45696|5385.45696|5452.068|5452.068|5347.1328|5347.1328|4148056
930780000000|1999-06-30 22:00:00|5484.0048|5484.0048|5563.39056|5563.39056|5579.8152|5579.8152|5484.0048|5484.0048|5574528
930866400000|1999-07-01 22:00:00|5602.6272|5602.6272|5608.10208|5608.10208|5608.10208|5608.10208|5411.0064|5411.0064|2737333
931125600000|1999-07-04 22:00:00|5648.2512|5648.2512|5674.71312|5674.71312|5693.8752|5693.8752|5593.5024|5593.5024|2673442
931212000000|1999-07-05 22:00:00|5665.58832|5665.58832|5609.01456|5609.01456|5684.7504|5684.7504|5576.16528|5576.16528|2972672
931298400000|1999-07-06 22:00:00|5652.8136|5652.8136|5588.94|5588.94|5697.52512|5697.52512|5546.05344|5546.05344|2896534
931384800000|1999-07-07 22:00:00|5603.53968|5603.53968|5854.47168|5854.47168|5867.2464|5867.2464|5569.77792|5569.77792|5585446
931471200000|1999-07-08 22:00:00|5858.1216|5858.1216|6063.4296|6063.4296|6113.616|6113.616|5828.00976|5828.00976|6029723
931730400000|1999-07-11 22:00:00|6110.87856|6110.87856|6031.4928|6031.4928|6113.616|6113.616|5967.6192|5967.6192|2893862
931816800000|1999-07-12 22:00:00|6036.0552|6036.0552|5823.44736|5823.44736|6040.6176|6040.6176|5813.41008|5813.41008|3559041
931903200000|1999-07-13 22:00:00|5839.872|5839.872|5894.6208|5894.6208|5949.3696|5949.3696|5827.09728|5827.09728|3095334
931989600000|1999-07-14 22:00:00|5926.5576|5926.5576|5875.45872|5875.45872|5957.58192|5957.58192|5858.1216|5858.1216|1755106
932076000000|1999-07-15 22:00:00|5906.48304|5906.48304|5786.03568|5786.03568|5906.48304|5906.48304|5756.83632|5756.83632|1993390
932335200000|1999-07-18 22:00:00|5785.1232|5785.1232|5876.3712|5876.3712|5925.64512|5925.64512|5765.96112|5765.96112|1669427
932421600000|1999-07-19 22:00:00|5911.04544|5911.04544|5744.97408|5744.97408|5911.04544|5911.04544|5704.82496|5704.82496|2290818
932508000000|1999-07-20 22:00:00|5690.22528|5690.22528|5629.08912|5629.08912|5690.22528|5690.22528|5544.22848|5544.22848|3435225
932594400000|1999-07-21 22:00:00|5617.22688|5617.22688|5575.2528|5575.2528|5666.5008|5666.5008|5506.8168|5506.8168|3019305
932680800000|1999-07-22 22:00:00|5556.09072|5556.09072|5598.0648|5598.0648|5697.52512|5697.52512|5543.316|5543.316|2400572
932940000000|1999-07-25 22:00:00|5612.66448|5612.66448|5456.6304|5456.6304|5656.46352|5656.46352|5415.5688|5415.5688|3864988
933026400000|1999-07-26 22:00:00|5466.66768|5466.66768|5555.17824|5555.17824|5588.94|5588.94|5429.256|5429.256|2278203
933112800000|1999-07-27 22:00:00|5630.91408|5630.91408|5584.3776|5584.3776|5684.7504|5684.7504|5575.2528|5575.2528|4022740
933199200000|1999-07-28 22:00:00|5591.67744|5591.67744|5390.93184|5390.93184|5616.3144|5616.3144|5345.30784|5345.30784|3554025
933285600000|1999-07-29 22:00:00|5415.5688|5415.5688|5397.3192|5397.3192|5446.59312|5446.59312|5306.98368|5306.98368|2239609
933544800000|1999-08-01 22:00:00|5383.632|5383.632|5274.1344|5274.1344|5392.7568|5392.7568|5237.6352|5237.6352|2916478
933631200000|1999-08-02 22:00:00|5284.17168|5284.17168|5374.5072|5374.5072|5387.28192|5387.28192|5225.77296|5225.77296|2265297
933717600000|1999-08-03 22:00:00|5452.068|5452.068|5556.09072|5556.09072|5593.5024|5593.5024|5447.5056|5447.5056|3940963
933804000000|1999-08-04 22:00:00|5555.17824|5555.17824|5438.3808|5438.3808|5555.17824|5555.17824|5356.2576|5356.2576|3277481
933890400000|1999-08-05 22:00:00|5497.692|5497.692|5474.88|5474.88|5528.71632|5528.71632|5452.98048|5452.98048|2528183
934149600000|1999-08-08 22:00:00|5429.256|5429.256|5576.16528|5576.16528|5588.94|5588.94|5384.54448|5384.54448|1960463
934236000000|1999-08-09 22:00:00|5544.22848|5544.22848|5428.34352|5428.34352|5593.5024|5593.5024|5428.34352|5428.34352|3212297
934322400000|1999-08-10 22:00:00|5441.11824|5441.11824|5434.73088|5434.73088|5493.1296|5493.1296|5412.83136|5412.83136|1718627
934408800000|1999-08-11 22:00:00|5510.46672|5510.46672|5617.22688|5617.22688|5652.8136|5652.8136|5474.88|5474.88|3647945
934495200000|1999-08-12 22:00:00|5593.5024|5593.5024|5822.53488|5822.53488|5839.872|5839.872|5586.20256|5586.20256|3117019
934754400000|1999-08-15 22:00:00|5839.872|5839.872|5916.52032|5916.52032|5916.52032|5916.52032|5746.79904|5746.79904|2172313
934840800000|1999-08-16 22:00:00|5921.9952|5921.9952|5807.9352|5807.9352|5921.9952|5921.9952|5800.63536|5800.63536|2919935
934927200000|1999-08-17 22:00:00|5830.7472|5830.7472|5751.36144|5751.36144|5880.9336|5880.9336|5734.9368|5734.9368|2030672
935013600000|1999-08-18 22:00:00|5747.71152|5747.71152|5703|5703|5764.13616|5764.13616|5667.41328|5667.41328|1469157
935100000000|1999-08-19 22:00:00|5703|5703|5807.9352|5807.9352|5869.07136|5869.07136|5703|5703|2152084
935359200000|1999-08-22 22:00:00|5849.90928|5849.90928|6112.70352|6112.70352|6112.70352|6112.70352|5848.9968|5848.9968|5801400
935445600000|1999-08-23 22:00:00|6122.7408|6122.7408|6113.616|6113.616|6140.9904|6140.9904|6038.79264|6038.79264|3241346
935532000000|1999-08-24 22:00:00|6113.616|6113.616|6054.3048|6054.3048|6177.4896|6177.4896|6046.09248|6046.09248|3917319
935618400000|1999-08-25 22:00:00|6113.616|6113.616|6031.4928|6031.4928|6122.7408|6122.7408|5952.10704|5952.10704|2949584
935704800000|1999-08-26 22:00:00|6013.2432|6013.2432|6074.37936|6074.37936|6140.9904|6140.9904|5954.84448|5954.84448|2519328
935964000000|1999-08-29 22:00:00|6060.69216|6060.69216|6004.1184|6004.1184|6077.1168|6077.1168|5967.6192|5967.6192|870171
936050400000|1999-08-30 22:00:00|5951.19456|5951.19456|5880.02112|5880.02112|5951.19456|5951.19456|5863.59648|5863.59648|2115543
936136800000|1999-08-31 22:00:00|5903.7456|5903.7456|5919.25776|5919.25776|5971.26912|5971.26912|5867.2464|5867.2464|1467841
936223200000|1999-09-01 22:00:00|5931.12|5931.12|5765.04864|5765.04864|5931.12|5931.12|5744.0616|5744.0616|2459793
936309600000|1999-09-02 22:00:00|5775.9984|5775.9984|5921.9952|5921.9952|5926.5576|5926.5576|5757.7488|5757.7488|1693171
936568800000|1999-09-05 22:00:00|5931.12|5931.12|5954.84448|5954.84448|6003.20592|6003.20592|5901.00816|5901.00816|1266480
936655200000|1999-09-06 22:00:00|5959.40688|5959.40688|5958.4944|5958.4944|6016.89312|6016.89312|5888.23344|5888.23344|1408581
936741600000|1999-09-07 22:00:00|5931.12|5931.12|5967.6192|5967.6192|5967.6192|5967.6192|5837.13456|5837.13456|1842261
936828000000|1999-09-08 22:00:00|5917.4328|5917.4328|5917.4328|5917.4328|5983.13136|5983.13136|5858.1216|5858.1216|1607294
936914400000|1999-09-09 22:00:00|5901.92064|5901.92064|5960.31936|5960.31936|5990.4312|5990.4312|5891.88336|5891.88336|1824669
937173600000|1999-09-12 22:00:00|5931.12|5931.12|5921.9952|5921.9952|5964.88176|5964.88176|5890.0584|5890.0584|1517339
937260000000|1999-09-13 22:00:00|5922.90768|5922.90768|5902.83312|5902.83312|5994.9936|5994.9936|5867.2464|5867.2464|1832677
937346400000|1999-09-14 22:00:00|5896.44576|5896.44576|5876.3712|5876.3712|5920.17024|5920.17024|5824.35984|5824.35984|2130774
937432800000|1999-09-15 22:00:00|5840.78448|5840.78448|5853.5592|5853.5592|5894.6208|5894.6208|5815.23504|5815.23504|2125943
937519200000|1999-09-16 22:00:00|5886.40848|5886.40848|5771.436|5771.436|5899.1832|5899.1832|5771.436|5771.436|4651267
937778400000|1999-09-19 22:00:00|5796.07296|5796.07296|5698.4376|5698.4376|5835.3096|5835.3096|5662.85088|5662.85088|2272467
937864800000|1999-09-20 22:00:00|5729.46192|5729.46192|5748.624|5748.624|5748.624|5748.624|5639.1264|5639.1264|2006282
937951200000|1999-09-21 22:00:00|5707.5624|5707.5624|5713.03728|5713.03728|5755.92384|5755.92384|5647.33872|5647.33872|1860652
938037600000|1999-09-22 22:00:00|5734.9368|5734.9368|5671.97568|5671.97568|5780.5608|5780.5608|5640.03888|5640.03888|1650886
938124000000|1999-09-23 22:00:00|5602.6272|5602.6272|5598.97728|5598.97728|5643.6888|5643.6888|5546.05344|5546.05344|2144969
938383200000|1999-09-26 22:00:00|5645.51376|5645.51376|5627.26416|5627.26416|5651.90112|5651.90112|5597.15232|5597.15232|1331965
938469600000|1999-09-27 22:00:00|5657.376|5657.376|5666.5008|5666.5008|5775.9984|5775.9984|5657.376|5657.376|2758645
938556000000|1999-09-28 22:00:00|5713.94976|5713.94976|5707.5624|5707.5624|5747.71152|5747.71152|5639.1264|5639.1264|1627265
938642400000|1999-09-29 22:00:00|5748.624|5748.624|5748.624|5748.624|5770.52352|5770.52352|5674.71312|5674.71312|1648564
938728800000|1999-09-30 22:00:00|5772.34848|5772.34848|5739.4992|5739.4992|5788.77312|5788.77312|5691.13776|5691.13776|1734334
938988000000|1999-10-03 22:00:00|5722.16208|5722.16208|5912.8704|5912.8704|5916.52032|5916.52032|5716.6872|5716.6872|2071042
939074400000|1999-10-04 22:00:00|5931.12|5931.12|6039.70512|6039.70512|6039.70512|6039.70512|5898.27072|5898.27072|2930101
939160800000|1999-10-05 22:00:00|6030.58032|6030.58032|6064.34208|6064.34208|6094.45392|6094.45392|5978.56896|5978.56896|2247453
939247200000|1999-10-06 22:00:00|6077.1168|6077.1168|6052.47984|6052.47984|6095.3664|6095.3664|5968.53168|5968.53168|2056551
939333600000|1999-10-07 22:00:00|6045.18|6045.18|6005.03088|6005.03088|6067.07952|6067.07952|5954.84448|5954.84448|1484074
939592800000|1999-10-10 22:00:00|6023.28048|6023.28048|5994.9936|5994.9936|6054.3048|6054.3048|5976.744|5976.744|938919
939679200000|1999-10-11 22:00:00|6004.1184|6004.1184|5990.4312|5990.4312|6048.82992|6048.82992|5921.9952|5921.9952|1437542
939765600000|1999-10-12 22:00:00|5912.8704|5912.8704|5908.308|5908.308|5951.19456|5951.19456|5862.684|5862.684|1386144
939852000000|1999-10-13 22:00:00|5881.84608|5881.84608|5920.17024|5920.17024|5961.23184|5961.23184|5873.63376|5873.63376|1476271
939938400000|1999-10-14 22:00:00|5884.58352|5884.58352|5812.4976|5812.4976|5921.9952|5921.9952|5744.0616|5744.0616|3627051
940197600000|1999-10-17 22:00:00|5750.44896|5750.44896|5857.20912|5857.20912|5867.2464|5867.2464|5703|5703|1635075
940284000000|1999-10-18 22:00:00|5890.97088|5890.97088|6008.6808|6008.6808|6008.6808|6008.6808|5848.9968|5848.9968|2042497
940370400000|1999-10-19 22:00:00|5998.64352|5998.64352|6040.6176|6040.6176|6056.12976|6056.12976|5933.85744|5933.85744|1615300
940456800000|1999-10-20 22:00:00|6005.03088|6005.03088|6038.79264|6038.79264|6040.6176|6040.6176|5885.496|5885.496|1903209
940543200000|1999-10-21 22:00:00|6040.6176|6040.6176|6158.32752|6158.32752|6181.13952|6181.13952|6022.368|6022.368|3339838
940802400000|1999-10-24 22:00:00|6177.4896|6177.4896|6218.5512|6218.5512|6239.53824|6239.53824|6156.50256|6156.50256|2778299
940888800000|1999-10-25 22:00:00|6140.9904|6140.9904|6067.992|6067.992|6140.9904|6140.9904|6033.31776|6033.31776|4269922
940975200000|1999-10-26 22:00:00|6022.368|6022.368|5913.78288|5913.78288|6026.9304|6026.9304|5877.28368|5877.28368|3282889
941061600000|1999-10-27 22:00:00|5921.9952|5921.9952|6057.95472|6057.95472|6072.5544|6072.5544|5839.872|5839.872|4213709
941148000000|1999-10-28 22:00:00|6140.9904|6140.9904|6203.03904|6203.03904|6282.4248|6282.4248|6109.0536|6109.0536|4057690
941410800000|1999-10-31 23:00:00|6205.77648|6205.77648|6238.62576|6238.62576|6281.51232|6281.51232|6172.9272|6172.9272|851790
941497200000|1999-11-01 23:00:00|6236.8008|6236.8008|6290.63712|6290.63712|6294.28704|6294.28704|6140.9904|6140.9904|2129326
941583600000|1999-11-02 23:00:00|6250.488|6250.488|6297.93696|6297.93696|6367.28544|6367.28544|6227.676|6227.676|2361770
941670000000|1999-11-03 23:00:00|6296.112|6296.112|6328.0488|6328.0488|6372.76032|6372.76032|6219.46368|6219.46368|3007497
941756400000|1999-11-04 23:00:00|6323.4864|6323.4864|6350.8608|6350.8608|6384.62256|6384.62256|6234.06336|6234.06336|2591746
942015600000|1999-11-07 23:00:00|6305.2368|6305.2368|6296.112|6296.112|6318.01152|6318.01152|6260.52528|6260.52528|1567121
942102000000|1999-11-08 23:00:00|6309.7992|6309.7992|6328.0488|6328.0488|6428.4216|6428.4216|6305.2368|6305.2368|2653426
942188400000|1999-11-09 23:00:00|6322.57392|6322.57392|6395.57232|6395.57232|6419.2968|6419.2968|6275.12496|6275.12496|1977546
942274800000|1999-11-10 23:00:00|6369.1104|6369.1104|6469.4832|6469.4832|6524.232|6524.232|6369.1104|6369.1104|2644084
942361200000|1999-11-11 23:00:00|6442.1088|6442.1088|6460.3584|6460.3584|6516.93216|6516.93216|6401.0472|6401.0472|1689572
942620400000|1999-11-14 23:00:00|6370.02288|6370.02288|6432.07152|6432.07152|6432.07152|6432.07152|6341.736|6341.736|2523557
942706800000|1999-11-15 23:00:00|6432.984|6432.984|6442.1088|6442.1088|6442.1088|6442.1088|6269.65008|6269.65008|2345427
942793200000|1999-11-16 23:00:00|6476.78304|6476.78304|6464.9208|6464.9208|6476.78304|6476.78304|6364.548|6364.548|2120979
942879600000|1999-11-17 23:00:00|6443.02128|6443.02128|6341.736|6341.736|6443.02128|6443.02128|6297.02448|6297.02448|1957774
942966000000|1999-11-18 23:00:00|6350.8608|6350.8608|6291.5496|6291.5496|6378.2352|6378.2352|6259.6128|6259.6128|2449283
943225200000|1999-11-21 23:00:00|6259.6128|6259.6128|6058.8672|6058.8672|6259.6128|6259.6128|6037.88016|6037.88016|3275974
943311600000|1999-11-22 23:00:00|6025.10544|6025.10544|6177.4896|6177.4896|6239.53824|6239.53824|5949.3696|5949.3696|2662607
943398000000|1999-11-23 23:00:00|6159.24|6159.24|6150.1152|6150.1152|6223.1136|6223.1136|6041.53008|6041.53008|1783508
943484400000|1999-11-24 23:00:00|6168.3648|6168.3648|6185.70192|6185.70192|6218.5512|6218.5512|6070.72944|6070.72944|1527352
943570800000|1999-11-25 23:00:00|6183.87696|6183.87696|6055.21728|6055.21728|6190.26432|6190.26432|5999.556|5999.556|2157565
943830000000|1999-11-28 23:00:00|6013.2432|6013.2432|5942.06976|5942.06976|6067.07952|6067.07952|5903.7456|5903.7456|2236187
943916400000|1999-11-29 23:00:00|5895.53328|5895.53328|5921.9952|5921.9952|5989.51872|5989.51872|5887.32096|5887.32096|2003173
944002800000|1999-11-30 23:00:00|5934.76992|5934.76992|6040.6176|6040.6176|6049.7424|6049.7424|5911.04544|5911.04544|2232607
944089200000|1999-12-01 23:00:00|6043.35504|6043.35504|6115.44096|6115.44096|6131.8656|6131.8656|6000.46848|6000.46848|1996906
944175600000|1999-12-02 23:00:00|6122.7408|6122.7408|6295.19952|6295.19952|6385.53504|6385.53504|6122.7408|6122.7408|3653034
944434800000|1999-12-05 23:00:00|6338.08608|6338.08608|6286.9872|6286.9872|6360.89808|6360.89808|6231.32592|6231.32592|1807210
944521200000|1999-12-06 23:00:00|6393.74736|6393.74736|6242.27568|6242.27568|6393.74736|6393.74736|6237.71328|6237.71328|3023279
944607600000|1999-12-07 23:00:00|6233.15088|6233.15088|6230.41344|6230.41344|6292.46208|6292.46208|6142.81536|6142.81536|1851285
944694000000|1999-12-08 23:00:00|6223.1136|6223.1136|6244.10064|6244.10064|6309.7992|6309.7992|6204.864|6204.864|1653927
944780400000|1999-12-09 23:00:00|6282.4248|6282.4248|6382.7976|6382.7976|6401.0472|6401.0472|6213.9888|6213.9888|2519668
945039600000|1999-12-12 23:00:00|6391.9224|6391.9224|6468.57072|6468.57072|6492.2952|6492.2952|6391.9224|6391.9224|2341870
945126000000|1999-12-13 23:00:00|6468.57072|6468.57072|6477.69552|6477.69552|6485.90784|6485.90784|6432.984|6432.984|2183830
945212400000|1999-12-14 23:00:00|6478.608|6478.608|6382.7976|6382.7976|6478.608|6478.608|6349.94832|6349.94832|2046911
945298800000|1999-12-15 23:00:00|6405.6096|6405.6096|6387.36|6387.36|6533.3568|6533.3568|6369.1104|6369.1104|2984017
945385200000|1999-12-16 23:00:00|6409.25952|6409.25952|6396.4848|6396.4848|6476.78304|6476.78304|6383.71008|6383.71008|3562543
945644400000|1999-12-19 23:00:00|6404.69712|6404.69712|6290.63712|6290.63712|6405.6096|6405.6096|6227.676|6227.676|2163326
945730800000|1999-12-20 23:00:00|6290.63712|6290.63712|6367.28544|6367.28544|6369.1104|6369.1104|6182.052|6182.052|1004630
945817200000|1999-12-21 23:00:00|6405.6096|6405.6096|6469.4832|6469.4832|6484.99536|6484.99536|6318.924|6318.924|1744116
945903600000|1999-12-22 23:00:00|6617.30496|6617.30496|7427.5872|7427.5872|7427.5872|7427.5872|6606.3552|6606.3552|11143332
946249200000|1999-12-26 23:00:00|7710.456|7710.456|7938.576|7938.576|8257.03152|8257.03152|7619.208|7619.208|5694091
946335600000|1999-12-27 23:00:00|7920.3264|7920.3264|7870.14|7870.14|7923.97632|7923.97632|7487.81088|7487.81088|3196699
946422000000|1999-12-28 23:00:00|7788.0168|7788.0168|7653.88224|7653.88224|7790.75424|7790.75424|7619.208|7619.208|1609261
946508400000|1999-12-29 23:00:00|7669.3944|7669.3944|7641.10752|7641.10752|7736.00544|7736.00544|7641.10752|7641.10752|1046199
946854000000|2000-01-02 23:00:00|7755.16752|7755.16752|7256.95344|7256.95344|7815.3912|7815.3912|7208.592|7208.592|4051219
946940400000|2000-01-03 23:00:00|7163.88048|7163.88048|7162.968|7162.968|7222.2792|7222.2792|6925.7232|6925.7232|4271468
947026800000|2000-01-04 23:00:00|6957.66|6957.66|7322.652|7322.652|7475.94864|7475.94864|6907.4736|6907.4736|5065732
947113200000|2000-01-05 23:00:00|7321.73952|7321.73952|7527.96|7527.96|7563.54672|7563.54672|7290.7152|7290.7152|3283475
947199600000|2000-01-06 23:00:00|7573.584|7573.584|7756.08|7756.08|7801.704|7801.704|7450.3992|7450.3992|4973873
947458800000|2000-01-09 23:00:00|7843.67808|7843.67808|7556.24688|7556.24688|7850.97792|7850.97792|7459.524|7459.524|3290233
947545200000|2000-01-10 23:00:00|7572.67152|7572.67152|7582.7088|7582.7088|7642.02|7642.02|7496.93568|7496.93568|3109258
947631600000|2000-01-11 23:00:00|7527.04752|7527.04752|7354.5888|7354.5888|7552.59696|7552.59696|7340.9016|7340.9016|2947055
947718000000|2000-01-12 23:00:00|7391.088|7391.088|7623.7704|7623.7704|7719.5808|7719.5808|7368.276|7368.276|4376476
947804400000|2000-01-13 23:00:00|7718.66832|7718.66832|7673.9568|7673.9568|7791.66672|7791.66672|7630.15776|7630.15776|3812275
948063600000|2000-01-16 23:00:00|7723.23072|7723.23072|7877.43984|7877.43984|7888.3896|7888.3896|7723.23072|7723.23072|3717010
948150000000|2000-01-17 23:00:00|7910.28912|7910.28912|7760.6424|7760.6424|8148.4464|8148.4464|7733.268|7733.268|4839199
948236400000|2000-01-18 23:00:00|7746.9552|7746.9552|7737.8304|7737.8304|7749.69264|7749.69264|7511.53536|7511.53536|2836281
948322800000|2000-01-19 23:00:00|7791.66672|7791.66672|7678.5192|7678.5192|7791.66672|7791.66672|7578.1464|7578.1464|1852293
948409200000|2000-01-20 23:00:00|7618.29552|7618.29552|7528.87248|7528.87248|7677.60672|7677.60672|7491.4608|7491.4608|2776350
948668400000|2000-01-23 23:00:00|7527.96|7527.96|7354.5888|7354.5888|7536.17232|7536.17232|7286.1528|7286.1528|1878349
948754800000|2000-01-24 23:00:00|7277.028|7277.028|7153.8432|7153.8432|7277.028|7277.028|7080.8448|7080.8448|3284103
948841200000|2000-01-25 23:00:00|7254.216|7254.216|7250.56608|7250.56608|7380.13824|7380.13824|7145.63088|7145.63088|2897176
948927600000|2000-01-26 23:00:00|7253.30352|7253.30352|7226.8416|7226.8416|7372.8384|7372.8384|7096.35696|7096.35696|2660755
949014000000|2000-01-27 23:00:00|7208.592|7208.592|7166.61792|7166.61792|7436.712|7436.712|7095.44448|7095.44448|3032035
949273200000|2000-01-30 23:00:00|7076.2824|7076.2824|7026.096|7026.096|7145.63088|7145.63088|6985.0344|6985.0344|2139341
949359600000|2000-01-31 23:00:00|7140.156|7140.156|7199.4672|7199.4672|7199.4672|7199.4672|6995.98416|6995.98416|3489961
949446000000|2000-02-01 23:00:00|7245.0912|7245.0912|7517.92272|7517.92272|7527.96|7527.96|7241.44128|7241.44128|3744895
949532400000|2000-02-02 23:00:00|7572.67152|7572.67152|7576.32144|7576.32144|7700.41872|7700.41872|7473.2112|7473.2112|3447136
949618800000|2000-02-03 23:00:00|7654.79472|7654.79472|7564.4592|7564.4592|7675.78176|7675.78176|7258.7784|7258.7784|3942878
949878000000|2000-02-06 23:00:00|7564.4592|7564.4592|7500.5856|7500.5856|7564.4592|7564.4592|7377.4008|7377.4008|1560115
949964400000|2000-02-07 23:00:00|7482.336|7482.336|7555.3344|7555.3344|7555.3344|7555.3344|7357.32624|7357.32624|2025462
950050800000|2000-02-08 23:00:00|7527.04752|7527.04752|7600.9584|7600.9584|7746.9552|7746.9552|7435.79952|7435.79952|4032104
950137200000|2000-02-09 23:00:00|7527.04752|7527.04752|7797.1416|7797.1416|7806.2664|7806.2664|7509.7104|7509.7104|3403362
950223600000|2000-02-10 23:00:00|7846.41552|7846.41552|7824.516|7824.516|7846.41552|7846.41552|7669.3944|7669.3944|3761097
950482800000|2000-02-13 23:00:00|7664.832|7664.832|7719.5808|7719.5808|7748.78016|7748.78016|7470.47376|7470.47376|2293734
950569200000|2000-02-14 23:00:00|7623.7704|7623.7704|7391.088|7391.088|7774.3296|7774.3296|7391.088|7391.088|2431328
950655600000|2000-02-15 23:00:00|7591.8336|7591.8336|7425.76224|7425.76224|7610.0832|7610.0832|7316.26464|7316.26464|3391208
950742000000|2000-02-16 23:00:00|7336.3392|7336.3392|7336.3392|7336.3392|7418.4624|7418.4624|7026.096|7026.096|4894684
950828400000|2000-02-17 23:00:00|7318.0896|7318.0896|7350.0264|7350.0264|7471.38624|7471.38624|7245.0912|7245.0912|2700833
951087600000|2000-02-20 23:00:00|7354.5888|7354.5888|7776.15456|7776.15456|7829.0784|7829.0784|7350.93888|7350.93888|3152480
951174000000|2000-02-21 23:00:00|7801.704|7801.704|8110.12224|8110.12224|8212.32|8212.32|7783.4544|7783.4544|5264684
951260400000|2000-02-22 23:00:00|8180.3832|8180.3832|8139.3216|8139.3216|8239.6944|8239.6944|8093.6976|8093.6976|2749843
951346800000|2000-02-23 23:00:00|8143.884|8143.884|7984.2|7984.2|8230.5696|8230.5696|7882.91472|7882.91472|2139550
951433200000|2000-02-24 23:00:00|8029.824|8029.824|8146.62144|8146.62144|8203.1952|8203.1952|7897.5144|7897.5144|1855071
951692400000|2000-02-27 23:00:00|8121.072|8121.072|8021.61168|8021.61168|8121.072|8121.072|7856.4528|7856.4528|1648453
951778800000|2000-02-28 23:00:00|8080.0104|8080.0104|8029.824|8029.824|8080.0104|8080.0104|7880.17728|7880.17728|1207302
951865200000|2000-02-29 23:00:00|8029.824|8029.824|7846.41552|7846.41552|8106.47232|8106.47232|7692.2064|7692.2064|2122801
951951600000|2000-03-01 23:00:00|7837.29072|7837.29072|8025.2616|8025.2616|8038.03632|8038.03632|7592.74608|7592.74608|2110753
952038000000|2000-03-02 23:00:00|8029.824|8029.824|7939.48848|7939.48848|8184.9456|8184.9456|7889.30208|7889.30208|1973009
952297200000|2000-03-05 23:00:00|8002.4496|8002.4496|7931.27616|7931.27616|8011.5744|8011.5744|7779.80448|7779.80448|1176376
952383600000|2000-03-06 23:00:00|8572.7496|8572.7496|8659.4352|8659.4352|8668.56|8668.56|8184.9456|8184.9456|9608186
952470000000|2000-03-07 23:00:00|8632.97328|8632.97328|8463.252|8463.252|8727.8712|8727.8712|8267.98128|8267.98128|5744366
952556400000|2000-03-08 23:00:00|8303.568|8303.568|7373.75088|7373.75088|8347.36704|8347.36704|7368.276|7368.276|12109548
952642800000|2000-03-09 23:00:00|7310.78976|7310.78976|6820.788|6820.788|7527.96|7527.96|6711.2904|6711.2904|11881378
952902000000|2000-03-12 23:00:00|6735.01488|6735.01488|6638.292|6638.292|6901.99872|6901.99872|6401.0472|6401.0472|7140778
952988400000|2000-03-13 23:00:00|6696.69072|6696.69072|6657.45408|6657.45408|6824.43792|6824.43792|6638.292|6638.292|4077866
953074800000|2000-03-14 23:00:00|6570.76848|6570.76848|6589.01808|6589.01808|6907.4736|6907.4736|6570.76848|6570.76848|2989997
953161200000|2000-03-15 23:00:00|6706.728|6706.728|6674.7912|6674.7912|6766.0392|6766.0392|6542.4816|6542.4816|3351450
953247600000|2000-03-16 23:00:00|6838.12512|6838.12512|6797.976|6797.976|7051.64544|7051.64544|6772.42656|6772.42656|27678893
953506800000|2000-03-19 23:00:00|6843.6|6843.6|6592.668|6592.668|6908.38608|6908.38608|6569.856|6569.856|2719690
953593200000|2000-03-20 23:00:00|6615.48|6615.48|6535.18176|6535.18176|6636.46704|6636.46704|6495.03264|6495.03264|2311367
953679600000|2000-03-21 23:00:00|6615.48|6615.48|6555.25632|6555.25632|6739.57728|6739.57728|6515.1072|6515.1072|3283496
953766000000|2000-03-22 23:00:00|6551.6064|6551.6064|6414.7344|6414.7344|6578.9808|6578.9808|6361.81056|6361.81056|2801555
953852400000|2000-03-23 23:00:00|6406.52208|6406.52208|6617.30496|6617.30496|6617.30496|6617.30496|6405.6096|6405.6096|2543320
954108000000|2000-03-26 22:00:00|6560.7312|6560.7312|6496.8576|6496.8576|6592.668|6592.668|6478.608|6478.608|1517638
954194400000|2000-03-27 22:00:00|6498.68256|6498.68256|6615.48|6615.48|6683.916|6683.916|6477.69552|6477.69552|2413194
954280800000|2000-03-28 22:00:00|6624.6048|6624.6048|6537.9192|6537.9192|6661.104|6661.104|6497.77008|6497.77008|2185582
954367200000|2000-03-29 22:00:00|6537.9192|6537.9192|6406.52208|6406.52208|6577.15584|6577.15584|6309.7992|6309.7992|2799053
954453600000|2000-03-30 22:00:00|6430.24656|6430.24656|6314.3616|6314.3616|6441.19632|6441.19632|6273.3|6273.3|2150899
954712800000|2000-04-02 22:00:00|6386.44752|6386.44752|6749.61456|6749.61456|6761.4768|6761.4768|6299.76192|6299.76192|4063080
954799200000|2000-04-03 22:00:00|6754.17696|6754.17696|7009.67136|7009.67136|7030.6584|7030.6584|6753.26448|6753.26448|4033575
954885600000|2000-04-04 22:00:00|6980.472|6980.472|7300.75248|7300.75248|7523.3976|7523.3976|6601.7928|6601.7928|11236619
954972000000|2000-04-05 22:00:00|7298.01504|7298.01504|7071.72|7071.72|7327.2144|7327.2144|6934.848|6934.848|6381212
955058400000|2000-04-06 22:00:00|7115.51904|7115.51904|7126.4688|7126.4688|7208.592|7208.592|6936.67296|6936.67296|2688180
955317600000|2000-04-09 22:00:00|7184.86752|7184.86752|7007.8464|7007.8464|7186.69248|7186.69248|6953.0976|6953.0976|2047843
955404000000|2000-04-10 22:00:00|7037.95824|7037.95824|7071.72|7071.72|7080.8448|7080.8448|6935.76048|6935.76048|1959203
955490400000|2000-04-11 22:00:00|7008.75888|7008.75888|7094.532|7094.532|7140.156|7140.156|7008.75888|7008.75888|1391588
955576800000|2000-04-12 22:00:00|7007.8464|7007.8464|7030.6584|7030.6584|7172.0928|7172.0928|7007.8464|7007.8464|1514919
955663200000|2000-04-13 22:00:00|7016.9712|7016.9712|7048.908|7048.908|7240.5288|7240.5288|6992.33424|6992.33424|2404929
955922400000|2000-04-16 22:00:00|6834.4752|6834.4752|6743.2272|6743.2272|6839.0376|6839.0376|6597.2304|6597.2304|3967217
956008800000|2000-04-17 22:00:00|6816.2256|6816.2256|6697.6032|6697.6032|6825.3504|6825.3504|6633.7296|6633.7296|1557271
956095200000|2000-04-18 22:00:00|6745.05216|6745.05216|6711.2904|6711.2904|6766.0392|6766.0392|6651.9792|6651.9792|1679212
956181600000|2000-04-19 22:00:00|6742.31472|6742.31472|6679.3536|6679.3536|6838.12512|6838.12512|6679.3536|6679.3536|2025561
956613600000|2000-04-24 22:00:00|6767.86416|6767.86416|6779.7264|6779.7264|6829.9128|6829.9128|6705.81552|6705.81552|1208354
956700000000|2000-04-25 22:00:00|6825.3504|6825.3504|6711.2904|6711.2904|6852.7248|6852.7248|6668.40384|6668.40384|1445427
956786400000|2000-04-26 22:00:00|6740.48976|6740.48976|6671.14128|6671.14128|6740.48976|6740.48976|6592.668|6592.668|1888731
956872800000|2000-04-27 22:00:00|6698.51568|6698.51568|6743.2272|6743.2272|6772.42656|6772.42656|6661.104|6661.104|2169872
957218400000|2000-05-01 22:00:00|6796.15104|6796.15104|6802.5384|6802.5384|6829.9128|6829.9128|6766.0392|6766.0392|1291667
957304800000|2000-05-02 22:00:00|6752.352|6752.352|6755.08944|6755.08944|6808.92576|6808.92576|6706.728|6706.728|1605213
957391200000|2000-05-03 22:00:00|6833.56272|6833.56272|6911.12352|6911.12352|6953.0976|6953.0976|6729.54|6729.54|3022195
957477600000|2000-05-04 22:00:00|6939.4104|6939.4104|6934.848|6934.848|7010.58384|7010.58384|6891.04896|6891.04896|2087902
957736800000|2000-05-07 22:00:00|6968.60976|6968.60976|6971.3472|6971.3472|7041.60816|7041.60816|6935.76048|6935.76048|1931955
957823200000|2000-05-08 22:00:00|6985.0344|6985.0344|7044.3456|7044.3456|7171.18032|7171.18032|6953.0976|6953.0976|2801286
957909600000|2000-05-09 22:00:00|7045.25808|7045.25808|7103.6568|7103.6568|7169.35536|7169.35536|7045.25808|7045.25808|2474839
957996000000|2000-05-10 22:00:00|7058.0328|7058.0328|7271.55312|7271.55312|7278.85296|7278.85296|7012.4088|7012.4088|2842492
958082400000|2000-05-11 22:00:00|7298.92752|7298.92752|7244.17872|7244.17872|7335.42672|7335.42672|7208.592|7208.592|1710833
958341600000|2000-05-14 22:00:00|7226.8416|7226.8416|7249.6536|7249.6536|7355.50128|7355.50128|7166.61792|7166.61792|2475460
958428000000|2000-05-15 22:00:00|7339.98912|7339.98912|7509.7104|7509.7104|7581.79632|7581.79632|7323.56448|7323.56448|4480921
958514400000|2000-05-16 22:00:00|7563.54672|7563.54672|7518.8352|7518.8352|7563.54672|7563.54672|7411.16256|7411.16256|2528150
958600800000|2000-05-17 22:00:00|7527.04752|7527.04752|7563.54672|7563.54672|7600.9584|7600.9584|7464.0864|7464.0864|2415932
958687200000|2000-05-18 22:00:00|7562.63424|7562.63424|7400.2128|7400.2128|7562.63424|7562.63424|7266.07824|7266.07824|3073778
958946400000|2000-05-21 22:00:00|7332.68928|7332.68928|7345.464|7345.464|7491.4608|7491.4608|7236.87888|7236.87888|2352523
959032800000|2000-05-22 22:00:00|7412.07504|7412.07504|7436.712|7436.712|7518.8352|7518.8352|7361.88864|7361.88864|1948492
959119200000|2000-05-23 22:00:00|7382.87568|7382.87568|7377.4008|7377.4008|7436.712|7436.712|7235.9664|7235.9664|3500538
959205600000|2000-05-24 22:00:00|7427.5872|7427.5872|7336.3392|7336.3392|7468.6488|7468.6488|7281.5904|7281.5904|2432843
959292000000|2000-05-25 22:00:00|7263.3408|7263.3408|7047.99552|7047.99552|7263.3408|7263.3408|7003.284|7003.284|3783105
959551200000|2000-05-28 22:00:00|7062.5952|7062.5952|7135.5936|7135.5936|7184.86752|7184.86752|7060.77024|7060.77024|1195895
959637600000|2000-05-29 22:00:00|7160.23056|7160.23056|7299.84|7299.84|7445.8368|7445.8368|7131.94368|7131.94368|2937245
959724000000|2000-05-30 22:00:00|7410.25008|7410.25008|7541.6472|7541.6472|7582.7088|7582.7088|7327.2144|7327.2144|2459617
959810400000|2000-05-31 22:00:00|7541.6472|7541.6472|7710.456|7710.456|7764.29232|7764.29232|7541.6472|7541.6472|1279740
959896800000|2000-06-01 22:00:00|7756.08|7756.08|7883.8272|7883.8272|7919.41392|7919.41392|7621.03296|7621.03296|2971723
960156000000|2000-06-04 22:00:00|7883.8272|7883.8272|7853.71536|7853.71536|7883.8272|7883.8272|7774.3296|7774.3296|2016131
960242400000|2000-06-05 22:00:00|7892.952|7892.952|7892.952|7892.952|7973.25024|7973.25024|7757.90496|7757.90496|2330359
960328800000|2000-06-06 22:00:00|7874.7024|7874.7024|7865.5776|7865.5776|7891.12704|7891.12704|7775.24208|7775.24208|1642963
960415200000|2000-06-07 22:00:00|7870.14|7870.14|7884.73968|7884.73968|7978.72512|7978.72512|7797.1416|7797.1416|3078291
960501600000|2000-06-08 22:00:00|7881.08976|7881.08976|7965.9504|7965.9504|8007.92448|8007.92448|7707.71856|7707.71856|3229000
960760800000|2000-06-11 22:00:00|7801.704|7801.704|7902.0768|7902.0768|7984.2|7984.2|7801.704|7801.704|405954
960847200000|2000-06-12 22:00:00|7923.97632|7923.97632|7988.7624|7988.7624|8117.42208|8117.42208|7824.516|7824.516|2026608
960933600000|2000-06-13 22:00:00|8092.78512|8092.78512|8212.32|8212.32|8253.3816|8253.3816|8002.4496|8002.4496|2770719
961020000000|2000-06-14 22:00:00|8212.32|8212.32|8093.6976|8093.6976|8212.32|8212.32|8014.31184|8014.31184|2000107
961106400000|2000-06-15 22:00:00|8093.6976|8093.6976|7847.328|7847.328|8125.6344|8125.6344|7847.328|7847.328|12309467
961365600000|2000-06-18 22:00:00|7866.49008|7866.49008|7910.28912|7910.28912|7914.85152|7914.85152|7783.4544|7783.4544|2253851
961452000000|2000-06-19 22:00:00|7914.85152|7914.85152|7791.66672|7791.66672|7927.62624|7927.62624|7730.53056|7730.53056|1781189
961538400000|2000-06-20 22:00:00|7755.16752|7755.16752|7606.43328|7606.43328|7778.892|7778.892|7564.4592|7564.4592|2057605
961624800000|2000-06-21 22:00:00|7646.5824|7646.5824|7628.3328|7628.3328|7718.66832|7718.66832|7584.53376|7584.53376|962695
961711200000|2000-06-22 22:00:00|7653.88224|7653.88224|7609.17072|7609.17072|7713.19344|7713.19344|7556.24688|7556.24688|1997226
961970400000|2000-06-25 22:00:00|7573.584|7573.584|7711.36848|7711.36848|7818.12864|7818.12864|7573.584|7573.584|1476025
962056800000|2000-06-26 22:00:00|7774.3296|7774.3296|7765.2048|7765.2048|7844.59056|7844.59056|7629.24528|7629.24528|1057904
962143200000|2000-06-27 22:00:00|7720.49328|7720.49328|7987.84992|7987.84992|8023.43664|8023.43664|7720.49328|7720.49328|1875851
962229600000|2000-06-28 22:00:00|8029.824|8029.824|7982.37504|7982.37504|8043.5112|8043.5112|7912.11408|7912.11408|1589420
962316000000|2000-06-29 22:00:00|8025.2616|8025.2616|7865.5776|7865.5776|8098.26|8098.26|7829.99088|7829.99088|1912818
962575200000|2000-07-02 22:00:00|7920.3264|7920.3264|8093.6976|8093.6976|8118.33456|8118.33456|7882.91472|7882.91472|1628300
962661600000|2000-07-03 22:00:00|8075.448|8075.448|8054.46096|8054.46096|8225.09472|8225.09472|8052.636|8052.636|2220799
962748000000|2000-07-04 22:00:00|8022.52416|8022.52416|8168.52096|8168.52096|8212.32|8212.32|8021.61168|8021.61168|2024254
962834400000|2000-07-05 22:00:00|8210.49504|8210.49504|8058.11088|8058.11088|8210.49504|8210.49504|8045.33616|8045.33616|1917837
962920800000|2000-07-06 22:00:00|8080.0104|8080.0104|8202.28272|8202.28272|8212.32|8212.32|7957.73808|7957.73808|2382955
963180000000|2000-07-09 22:00:00|8212.32|8212.32|8350.10448|8350.10448|8368.35408|8368.35408|8167.60848|8167.60848|2721422
963266400000|2000-07-10 22:00:00|8312.6928|8312.6928|8335.5048|8335.5048|8387.51616|8387.51616|8250.64416|8250.64416|2065248
963352800000|2000-07-11 22:00:00|8335.5048|8335.5048|8130.1968|8130.1968|8394.816|8394.816|8067.23568|8067.23568|2334910
963439200000|2000-07-12 22:00:00|8115.59712|8115.59712|8267.0688|8267.0688|8285.3184|8285.3184|8043.5112|8043.5112|1929401
963525600000|2000-07-13 22:00:00|8247.90672|8247.90672|8528.95056|8528.95056|8645.748|8645.748|8247.90672|8247.90672|5715348
963784800000|2000-07-16 22:00:00|8612.89872|8612.89872|8862.00576|8862.00576|8884.81776|8884.81776|8550.85008|8550.85008|4304462
963871200000|2000-07-17 22:00:00|8833.71888|8833.71888|8905.8048|8905.8048|9033.552|9033.552|8632.0608|8632.0608|3450860
963957600000|2000-07-18 22:00:00|8877.51792|8877.51792|8757.98304|8757.98304|8877.51792|8877.51792|8728.78368|8728.78368|2467121
964044000000|2000-07-19 22:00:00|8718.7464|8718.7464|8902.15488|8902.15488|8946.8664|8946.8664|8718.7464|8718.7464|3082413
964130400000|2000-07-20 22:00:00|8914.9296|8914.9296|8928.6168|8928.6168|8992.4904|8992.4904|8880.25536|8880.25536|1871165
964389600000|2000-07-23 22:00:00|8860.1808|8860.1808|9015.3024|9015.3024|9124.8|9124.8|8860.1808|8860.1808|2417476
964476000000|2000-07-24 22:00:00|9015.3024|9015.3024|9102.90048|9102.90048|9115.6752|9115.6752|8957.81616|8957.81616|2495947
964562400000|2000-07-25 22:00:00|9105.63792|9105.63792|8919.492|8919.492|9131.18736|9131.18736|8799.04464|8799.04464|3461534
964648800000|2000-07-26 22:00:00|8800.8696|8800.8696|8866.56816|8866.56816|8933.1792|8933.1792|8769.84528|8769.84528|2275135
964735200000|2000-07-27 22:00:00|8894.85504|8894.85504|8759.808|8759.808|8942.304|8942.304|8694.10944|8694.10944|1877988
964994400000|2000-07-30 22:00:00|8706.88416|8706.88416|8782.62|8782.62|8933.1792|8933.1792|8618.3736|8618.3736|2337597
965080800000|2000-07-31 22:00:00|8802.69456|8802.69456|8587.34928|8587.34928|8933.1792|8933.1792|8586.4368|8586.4368|2738050
965167200000|2000-08-01 22:00:00|8669.47248|8669.47248|8942.304|8942.304|9050.88912|9050.88912|8669.47248|8669.47248|4105252
965253600000|2000-08-02 22:00:00|8759.808|8759.808|8714.184|8714.184|8796.3072|8796.3072|8613.8112|8613.8112|3914314
965340000000|2000-08-03 22:00:00|8759.808|8759.808|8631.14832|8631.14832|8783.53248|8783.53248|8613.8112|8613.8112|2604187
965599200000|2000-08-06 22:00:00|8674.03488|8674.03488|8905.8048|8905.8048|9006.1776|9006.1776|8640.27312|8640.27312|2587876
965685600000|2000-08-07 22:00:00|8878.4304|8878.4304|8951.4288|8951.4288|9124.8|9124.8|8837.3688|8837.3688|3409618
965772000000|2000-08-08 22:00:00|8963.29104|8963.29104|8876.60544|8876.60544|9033.552|9033.552|8809.9944|8809.9944|2370453
965858400000|2000-08-09 22:00:00|8868.39312|8868.39312|8951.4288|8951.4288|9079.176|9079.176|8868.39312|8868.39312|2047371
965944800000|2000-08-10 22:00:00|8875.69296|8875.69296|8892.1176|8892.1176|8986.10304|8986.10304|8782.62|8782.62|1317094
966204000000|2000-08-13 22:00:00|8896.68|8896.68|8856.53088|8856.53088|8955.07872|8955.07872|8846.4936|8846.4936|1051833
966290400000|2000-08-14 22:00:00|8901.2424|8901.2424|9015.3024|9015.3024|9088.3008|9088.3008|8879.34288|8879.34288|2187027
966376800000|2000-08-15 22:00:00|9034.46448|9034.46448|9362.0448|9362.0448|9423.18096|9423.18096|8965.116|8965.116|5497887
966463200000|2000-08-16 22:00:00|9352.92|9352.92|9111.1128|9111.1128|9380.2944|9380.2944|9006.1776|9006.1776|3341292
966549600000|2000-08-17 22:00:00|9135.74976|9135.74976|8895.76752|8895.76752|9159.47424|9159.47424|8862.91824|8862.91824|2439233
966808800000|2000-08-20 22:00:00|8861.09328|8861.09328|8814.5568|8814.5568|8887.5552|8887.5552|8668.56|8668.56|2091586
966895200000|2000-08-21 22:00:00|8786.26992|8786.26992|8960.5536|8960.5536|8960.5536|8960.5536|8719.65888|8719.65888|2191882
966981600000|2000-08-22 22:00:00|9032.63952|9032.63952|9261.672|9261.672|9320.9832|9320.9832|8955.9912|8955.9912|3941526
967068000000|2000-08-23 22:00:00|9352.92|9352.92|9115.6752|9115.6752|9407.6688|9407.6688|9060.9264|9060.9264|3081047
967154400000|2000-08-24 22:00:00|9144.87456|9144.87456|9083.7384|9083.7384|9146.69952|9146.69952|8974.2408|8974.2408|1614892
967413600000|2000-08-27 22:00:00|8997.0528|8997.0528|9008.91504|9008.91504|9177.72384|9177.72384|8997.0528|8997.0528|1106562
967500000000|2000-08-28 22:00:00|9010.74|9010.74|9032.63952|9032.63952|9106.5504|9106.5504|8942.304|8942.304|1761759
967586400000|2000-08-29 22:00:00|8987.928|8987.928|8877.51792|8877.51792|8989.75296|8989.75296|8823.6816|8823.6816|1836407
967672800000|2000-08-30 22:00:00|8877.51792|8877.51792|8942.304|8942.304|9030.81456|9030.81456|8782.62|8782.62|1903409
967759200000|2000-08-31 22:00:00|8959.64112|8959.64112|8978.8032|8978.8032|9143.0496|9143.0496|8896.68|8896.68|2783430
968018400000|2000-09-03 22:00:00|9004.35264|9004.35264|8924.0544|8924.0544|9064.57632|9064.57632|8910.3672|8910.3672|1168068
968104800000|2000-09-04 22:00:00|8907.62976|8907.62976|8965.116|8965.116|9029.90208|9029.90208|8875.69296|8875.69296|1593947
968191200000|2000-09-05 22:00:00|8977.89072|8977.89072|8782.62|8782.62|9074.6136|9074.6136|8636.6232|8636.6232|4167266
968277600000|2000-09-06 22:00:00|8733.34608|8733.34608|8823.6816|8823.6816|8878.4304|8878.4304|8714.184|8714.184|1785130
968364000000|2000-09-07 22:00:00|8864.7432|8864.7432|8826.41904|8826.41904|8949.60384|8949.60384|8806.34448|8806.34448|1913885
968623200000|2000-09-10 22:00:00|8823.6816|8823.6816|8964.20352|8964.20352|9019.8648|9019.8648|8805.432|8805.432|1773970
968709600000|2000-09-11 22:00:00|8937.7416|8937.7416|8622.936|8622.936|8942.304|8942.304|8495.1888|8495.1888|4167244
968796000000|2000-09-12 22:00:00|8776.23264|8776.23264|8650.3104|8650.3104|8828.244|8828.244|8431.3152|8431.3152|4512215
968882400000|2000-09-13 22:00:00|8649.39792|8649.39792|8750.6832|8750.6832|8774.40768|8774.40768|8627.4984|8627.4984|2417428
968968800000|2000-09-14 22:00:00|8759.808|8759.808|8795.39472|8795.39472|8795.39472|8795.39472|8650.3104|8650.3104|5613227
969228000000|2000-09-17 22:00:00|8758.89552|8758.89552|8794.48224|8794.48224|8862.00576|8862.00576|8687.72208|8687.72208|2267476
969314400000|2000-09-18 22:00:00|8727.8712|8727.8712|8800.8696|8800.8696|8844.66864|8844.66864|8705.0592|8705.0592|1541171
969400800000|2000-09-19 22:00:00|8805.432|8805.432|8677.6848|8677.6848|8832.8064|8832.8064|8632.0608|8632.0608|1458049
969487200000|2000-09-20 22:00:00|8713.27152|8713.27152|8759.808|8759.808|8759.808|8759.808|8465.07696|8465.07696|3570872
969573600000|2000-09-21 22:00:00|8583.69936|8583.69936|8590.08672|8590.08672|8622.936|8622.936|8409.41568|8409.41568|4146364
969832800000|2000-09-24 22:00:00|8622.936|8622.936|8440.44|8440.44|8645.748|8645.748|8413.0656|8413.0656|2338266
969919200000|2000-09-25 22:00:00|8436.79008|8436.79008|8632.0608|8632.0608|8736.996|8736.996|8363.79168|8363.79168|2497528
970005600000|2000-09-26 22:00:00|8590.9992|8590.9992|8782.62|8782.62|8851.056|8851.056|8580.04944|8580.04944|2413718
970092000000|2000-09-27 22:00:00|8848.31856|8848.31856|8819.1192|8819.1192|8848.31856|8848.31856|8674.94736|8674.94736|1433730
970178400000|2000-09-28 22:00:00|8825.50656|8825.50656|8549.9376|8549.9376|8846.4936|8846.4936|8549.9376|8549.9376|2610765
970437600000|2000-10-01 22:00:00|8518.0008|8518.0008|8604.6864|8604.6864|8668.56|8668.56|8513.4384|8513.4384|1282283
970610400000|2000-10-03 22:00:00|8668.56|8668.56|8864.7432|8864.7432|8896.68|8896.68|8646.66048|8646.66048|3263432
970696800000|2000-10-04 22:00:00|8873.868|8873.868|9000.70272|9000.70272|9138.4872|9138.4872|8823.6816|8823.6816|3949100
970783200000|2000-10-05 22:00:00|9029.90208|9029.90208|8800.8696|8800.8696|9053.62656|9053.62656|8748.85824|8748.85824|2922659
971042400000|2000-10-08 22:00:00|8827.33152|8827.33152|8653.96032|8653.96032|8851.056|8851.056|8508.876|8508.876|3106800
971128800000|2000-10-09 22:00:00|8540.8128|8540.8128|8403.9408|8403.9408|8576.39952|8576.39952|8258.85648|8258.85648|6027520
971215200000|2000-10-10 22:00:00|8267.0688|8267.0688|7819.9536|7819.9536|8267.0688|8267.0688|7663.00704|7663.00704|8398242
971301600000|2000-10-11 22:00:00|7892.03952|7892.03952|7815.3912|7815.3912|8117.42208|8117.42208|7724.1432|7724.1432|5096809
971388000000|2000-10-12 22:00:00|7701.3312|7701.3312|8027.99904|8027.99904|8027.99904|8027.99904|7587.2712|7587.2712|3632823
971647200000|2000-10-15 22:00:00|8039.86128|8039.86128|8007.012|8007.012|8100.08496|8100.08496|7879.2648|7879.2648|2689992
971733600000|2000-10-16 22:00:00|7956.8256|7956.8256|8036.21136|8036.21136|8176.73328|8176.73328|7956.8256|7956.8256|2711713
971820000000|2000-10-17 22:00:00|8004.27456|8004.27456|7794.40416|7794.40416|8029.824|8029.824|7491.4608|7491.4608|4780630
971906400000|2000-10-18 22:00:00|7811.74128|7811.74128|8193.15792|8193.15792|8193.15792|8193.15792|7682.16912|7682.16912|4488063
971992800000|2000-10-19 22:00:00|8196.80784|8196.80784|8449.5648|8449.5648|8512.52592|8512.52592|8103.73488|8103.73488|4293244
972252000000|2000-10-22 22:00:00|8567.27472|8567.27472|8369.26656|8369.26656|8567.27472|8567.27472|8304.48048|8304.48048|2201058
972338400000|2000-10-23 22:00:00|8330.9424|8330.9424|8517.08832|8517.08832|8549.9376|8549.9376|8321.8176|8321.8176|2213061
972424800000|2000-10-24 22:00:00|8486.97648|8486.97648|8469.63936|8469.63936|8640.27312|8640.27312|8467.8144|8467.8144|2575187
972511200000|2000-10-25 22:00:00|8477.85168|8477.85168|8482.41408|8482.41408|8597.38656|8597.38656|8464.16448|8464.16448|2215149
972597600000|2000-10-26 22:00:00|8513.4384|8513.4384|8503.40112|8503.40112|8531.688|8531.688|8390.2536|8390.2536|1648482
972860400000|2000-10-29 23:00:00|8485.15152|8485.15152|8522.5632|8522.5632|8589.17424|8589.17424|8449.5648|8449.5648|1343962
972946800000|2000-10-30 23:00:00|8551.76256|8551.76256|8803.60704|8803.60704|8881.16784|8881.16784|8536.2504|8536.2504|3893093
973033200000|2000-10-31 23:00:00|8896.68|8896.68|8778.0576|8778.0576|8960.5536|8960.5536|8577.312|8577.312|4873262
973119600000|2000-11-01 23:00:00|8759.808|8759.808|8943.21648|8943.21648|9028.9896|9028.9896|8716.00896|8716.00896|3111662
973206000000|2000-11-02 23:00:00|8978.8032|8978.8032|9069.13872|9069.13872|9147.612|9147.612|8882.9928|8882.9928|3190405
973465200000|2000-11-05 23:00:00|9114.76272|9114.76272|9024.4272|9024.4272|9138.4872|9138.4872|8969.6784|8969.6784|1960286
973551600000|2000-11-06 23:00:00|9031.72704|9031.72704|8961.46608|8961.46608|9031.72704|9031.72704|8851.96848|8851.96848|2692099
973638000000|2000-11-07 23:00:00|8962.37856|8962.37856|8937.7416|8937.7416|9045.41424|9045.41424|8897.59248|8897.59248|1975900
973724400000|2000-11-08 23:00:00|8901.2424|8901.2424|9070.0512|9070.0512|9111.1128|9111.1128|8892.1176|8892.1176|2786537
973810800000|2000-11-09 23:00:00|9110.20032|9110.20032|8969.6784|8969.6784|9228.82272|9228.82272|8901.2424|8901.2424|3470665
974070000000|2000-11-12 23:00:00|8906.71728|8906.71728|8768.9328|8768.9328|8906.71728|8906.71728|8726.95872|8726.95872|1941253
974156400000|2000-11-13 23:00:00|8914.01712|8914.01712|9042.6768|9042.6768|9042.6768|9042.6768|8841.9312|8841.9312|2844816
974242800000|2000-11-14 23:00:00|9096.51312|9096.51312|9042.6768|9042.6768|9135.74976|9135.74976|9006.1776|9006.1776|2883281
974329200000|2000-11-15 23:00:00|8966.94096|8966.94096|8887.5552|8887.5552|9060.9264|9060.9264|8814.5568|8814.5568|3072476
974415600000|2000-11-16 23:00:00|8832.8064|8832.8064|8823.6816|8823.6816|8872.04304|8872.04304|8759.808|8759.808|1900683
974674800000|2000-11-19 23:00:00|8809.9944|8809.9944|8583.69936|8583.69936|8846.4936|8846.4936|8577.312|8577.312|2107075
974761200000|2000-11-20 23:00:00|8554.5|8554.5|8513.4384|8513.4384|8684.98464|8684.98464|8403.9408|8403.9408|3248453
974847600000|2000-11-21 23:00:00|8503.40112|8503.40112|8121.072|8121.072|8503.40112|8503.40112|8089.1352|8089.1352|4726414
974934000000|2000-11-22 23:00:00|8089.1352|8089.1352|8018.87424|8018.87424|8102.8224|8102.8224|7801.704|7801.704|3967486
975020400000|2000-11-23 23:00:00|8024.34912|8024.34912|8130.1968|8130.1968|8203.1952|8203.1952|7930.36368|7930.36368|2909615
975279600000|2000-11-26 23:00:00|8148.4464|8148.4464|8210.49504|8210.49504|8429.49024|8429.49024|8148.4464|8148.4464|2840645
975366000000|2000-11-27 23:00:00|8212.32|8212.32|8075.448|8075.448|8243.34432|8243.34432|7861.0152|7861.0152|3076735
975452400000|2000-11-28 23:00:00|7998.79968|7998.79968|7882.00224|7882.00224|8002.4496|8002.4496|7728.7056|7728.7056|4106146
975538800000|2000-11-29 23:00:00|7800.79152|7800.79152|7564.4592|7564.4592|7892.952|7892.952|7527.96|7527.96|2891752
975625200000|2000-11-30 23:00:00|7623.7704|7623.7704|7801.704|7801.704|7892.952|7892.952|7610.0832|7610.0832|2690678
975884400000|2000-12-03 23:00:00|7920.3264|7920.3264|7475.03616|7475.03616|7947.7008|7947.7008|7327.2144|7327.2144|3706263
975970800000|2000-12-04 23:00:00|7563.54672|7563.54672|7892.952|7892.952|7947.7008|7947.7008|7555.3344|7555.3344|3100437
976057200000|2000-12-05 23:00:00|8048.0736|8048.0736|8212.32|8212.32|8396.64096|8396.64096|8048.0736|8048.0736|5145386
976143600000|2000-12-06 23:00:00|8102.8224|8102.8224|8135.67168|8135.67168|8193.15792|8193.15792|7981.46256|7981.46256|3909923
976230000000|2000-12-07 23:00:00|8166.696|8166.696|8235.132|8235.132|8285.3184|8285.3184|8138.40912|8138.40912|2425665
976489200000|2000-12-10 23:00:00|8321.8176|8321.8176|8574.57456|8574.57456|8666.73504|8666.73504|8139.3216|8139.3216|3675216
976575600000|2000-12-11 23:00:00|8549.02512|8549.02512|8472.3768|8472.3768|8604.6864|8604.6864|8372.004|8372.004|2228446
976662000000|2000-12-12 23:00:00|8474.20176|8474.20176|8330.9424|8330.9424|8540.8128|8540.8128|8267.98128|8267.98128|2328204
976748400000|2000-12-13 23:00:00|8139.3216|8139.3216|7911.2016|7911.2016|8205.93264|8205.93264|7850.06544|7850.06544|4342249
976834800000|2000-12-14 23:00:00|7800.79152|7800.79152|7696.7688|7696.7688|7865.5776|7865.5776|7608.25824|7608.25824|6642073
977094000000|2000-12-17 23:00:00|7663.00704|7663.00704|7870.14|7870.14|7984.2|7984.2|7663.00704|7663.00704|2363247
977180400000|2000-12-18 23:00:00|7833.6408|7833.6408|8048.0736|8048.0736|8098.26|8098.26|7664.832|7664.832|2929360
977266800000|2000-12-19 23:00:00|7938.576|7938.576|7695.85632|7695.85632|7965.9504|7965.9504|7515.18528|7515.18528|2772878
977353200000|2000-12-20 23:00:00|7692.2064|7692.2064|7774.3296|7774.3296|7856.4528|7856.4528|7509.7104|7509.7104|2289926
977439600000|2000-12-21 23:00:00|7792.5792|7792.5792|7902.0768|7902.0768|7938.576|7938.576|7637.4576|7637.4576|951813
977871600000|2000-12-26 23:00:00|7874.7024|7874.7024|8025.2616|8025.2616|8028.91152|8028.91152|7756.08|7756.08|1202384
977958000000|2000-12-27 23:00:00|8025.2616|8025.2616|8121.072|8121.072|8180.3832|8180.3832|8020.6992|8020.6992|954658
978044400000|2000-12-28 23:00:00|8184.9456|8184.9456|8167.60848|8167.60848|8226.91968|8226.91968|8075.448|8075.448|832816
978390000000|2001-01-01 23:00:00|8144.79648|8144.79648|7883.8272|7883.8272|8144.79648|8144.79648|7811.74128|7811.74128|1779551
978476400000|2001-01-02 23:00:00|7888.3896|7888.3896|8121.072|8121.072|8125.6344|8125.6344|7530.69744|7530.69744|3856943
978562800000|2001-01-03 23:00:00|8303.568|8303.568|8359.22928|8359.22928|8452.30224|8452.30224|8186.77056|8186.77056|6661804
978649200000|2001-01-04 23:00:00|8394.816|8394.816|8353.7544|8353.7544|8559.0624|8559.0624|8240.60688|8240.60688|4845433
978908400000|2001-01-07 23:00:00|8294.4432|8294.4432|8322.73008|8322.73008|8322.73008|8322.73008|8158.48368|8158.48368|2654032
978994800000|2001-01-08 23:00:00|8358.3168|8358.3168|8312.6928|8312.6928|8495.1888|8495.1888|8304.48048|8304.48048|2988845
979081200000|2001-01-09 23:00:00|8366.52912|8366.52912|8303.568|8303.568|8417.628|8417.628|8157.5712|8157.5712|3434939
979167600000|2001-01-10 23:00:00|8482.41408|8482.41408|8600.124|8600.124|8757.07056|8757.07056|8417.628|8417.628|7011908
979254000000|2001-01-11 23:00:00|8623.84848|8623.84848|8490.6264|8490.6264|8650.3104|8650.3104|8474.20176|8474.20176|4050584
979513200000|2001-01-14 23:00:00|8540.8128|8540.8128|8617.46112|8617.46112|8740.64592|8740.64592|8432.22768|8432.22768|3360182
979599600000|2001-01-15 23:00:00|8624.76096|8624.76096|8532.60048|8532.60048|8732.4336|8732.4336|8522.5632|8522.5632|3569905
979686000000|2001-01-16 23:00:00|8581.8744|8581.8744|8940.47904|8940.47904|8983.3656|8983.3656|8581.8744|8581.8744|6128658
979772400000|2001-01-17 23:00:00|8896.68|8896.68|9060.9264|9060.9264|9074.6136|9074.6136|8860.1808|8860.1808|4892680
979858800000|2001-01-18 23:00:00|9104.72544|9104.72544|8975.15328|8975.15328|9197.7984|9197.7984|8910.3672|8910.3672|4300490
980118000000|2001-01-21 23:00:00|9002.52768|9002.52768|9123.88752|9123.88752|9158.56176|9158.56176|8879.34288|8879.34288|3586384
980204400000|2001-01-22 23:00:00|9133.9248|9133.9248|9206.9232|9206.9232|9242.50992|9242.50992|8988.84048|8988.84048|4028014
980290800000|2001-01-23 23:00:00|9289.95888|9289.95888|9327.37056|9327.37056|9389.4192|9389.4192|9154.91184|9154.91184|5855131
980377200000|2001-01-24 23:00:00|9305.47104|9305.47104|9358.39488|9358.39488|9410.40624|9410.40624|9256.19712|9256.19712|3904990
980463600000|2001-01-25 23:00:00|9262.58448|9262.58448|9207.83568|9207.83568|9339.2328|9339.2328|9010.74|9010.74|4820340
980722800000|2001-01-28 23:00:00|9325.5456|9325.5456|9556.40304|9556.40304|9580.12752|9580.12752|9206.9232|9206.9232|4674606
980809200000|2001-01-29 23:00:00|9581.95248|9581.95248|9491.61696|9491.61696|9639.43872|9639.43872|9366.6072|9366.6072|4750805
980895600000|2001-01-30 23:00:00|9494.3544|9494.3544|9544.5408|9544.5408|9544.5408|9544.5408|9270.7968|9270.7968|4391069
980982000000|2001-01-31 23:00:00|9216.048|9216.048|8942.304|8942.304|9216.96048|9216.96048|8814.5568|8814.5568|9726366
981068400000|2001-02-01 23:00:00|8942.304|8942.304|8823.6816|8823.6816|8996.14032|8996.14032|8723.3088|8723.3088|3727394
981327600000|2001-02-04 23:00:00|8715.09648|8715.09648|8795.39472|8795.39472|8805.432|8805.432|8632.0608|8632.0608|3129831
981414000000|2001-02-05 23:00:00|8805.432|8805.432|9097.4256|9097.4256|9097.4256|9097.4256|8727.8712|8727.8712|3471208
981500400000|2001-02-06 23:00:00|9033.552|9033.552|8998.87776|8998.87776|9097.4256|9097.4256|8896.68|8896.68|2611361
981586800000|2001-02-07 23:00:00|8978.8032|8978.8032|9087.38832|9087.38832|9155.82432|9155.82432|8960.5536|8960.5536|2751326
981673200000|2001-02-08 23:00:00|9015.3024|9015.3024|9024.4272|9024.4272|9117.50016|9117.50016|8978.8032|8978.8032|1950863
981932400000|2001-02-11 23:00:00|9033.552|9033.552|9124.8|9124.8|9124.8|9124.8|9010.74|9010.74|2052745
982018800000|2001-02-12 23:00:00|9170.424|9170.424|9129.3624|9129.3624|9239.77248|9239.77248|9124.8|9124.8|2811724
982105200000|2001-02-13 23:00:00|9088.3008|9088.3008|8896.68|8896.68|9161.2992|9161.2992|8774.40768|8774.40768|3678010
982191600000|2001-02-14 23:00:00|8898.50496|8898.50496|8928.6168|8928.6168|8951.4288|8951.4288|8718.7464|8718.7464|2917558
982278000000|2001-02-15 23:00:00|8805.432|8805.432|8692.28448|8692.28448|8867.48064|8867.48064|8679.50976|8679.50976|3829497
982537200000|2001-02-18 23:00:00|8705.0592|8705.0592|8741.5584|8741.5584|8800.8696|8800.8696|8691.372|8691.372|1394180
982623600000|2001-02-19 23:00:00|8759.808|8759.808|8732.4336|8732.4336|8924.0544|8924.0544|8686.8096|8686.8096|3130212
982710000000|2001-02-20 23:00:00|8604.6864|8604.6864|8277.10608|8277.10608|8646.66048|8646.66048|8260.68144|8260.68144|5093166
982796400000|2001-02-21 23:00:00|8121.072|8121.072|8257.944|8257.944|8309.95536|8309.95536|8114.68464|8114.68464|3608899
982882800000|2001-02-22 23:00:00|8294.4432|8294.4432|8020.6992|8020.6992|8385.6912|8385.6912|7984.2|7984.2|3336844
983142000000|2001-02-25 23:00:00|8080.0104|8080.0104|8084.5728|8084.5728|8372.004|8372.004|8080.0104|8080.0104|3183981
983228400000|2001-02-26 23:00:00|8203.1952|8203.1952|8288.05584|8288.05584|8348.27952|8348.27952|8102.8224|8102.8224|2650484
983314800000|2001-02-27 23:00:00|8303.568|8303.568|8185.85808|8185.85808|8346.45456|8346.45456|8155.74624|8155.74624|2818823
983401200000|2001-02-28 23:00:00|8185.85808|8185.85808|7938.576|7938.576|8189.508|8189.508|7920.3264|7920.3264|3968560
983487600000|2001-03-01 23:00:00|8016.1368|8016.1368|8111.9472|8111.9472|8125.6344|8125.6344|7892.952|7892.952|2784167
983746800000|2001-03-04 23:00:00|8102.8224|8102.8224|8084.5728|8084.5728|8194.0704|8194.0704|8027.99904|8027.99904|1790294
983833200000|2001-03-05 23:00:00|8165.78352|8165.78352|8308.1304|8308.1304|8392.07856|8392.07856|8121.072|8121.072|2860307
983919600000|2001-03-06 23:00:00|8326.38|8326.38|8249.73168|8249.73168|8357.40432|8357.40432|8148.4464|8148.4464|2397870
984006000000|2001-03-07 23:00:00|8257.03152|8257.03152|8311.78032|8311.78032|8522.5632|8522.5632|8257.03152|8257.03152|3740636
984092400000|2001-03-08 23:00:00|8303.568|8303.568|8205.93264|8205.93264|8357.40432|8357.40432|8126.54688|8126.54688|3604510
984351600000|2001-03-11 23:00:00|8140.23408|8140.23408|7788.0168|7788.0168|8171.2584|8171.2584|7774.3296|7774.3296|3454715
984438000000|2001-03-12 23:00:00|7692.2064|7692.2064|7941.31344|7941.31344|7960.47552|7960.47552|7632.8952|7632.8952|3928471
984524400000|2001-03-13 23:00:00|7892.952|7892.952|7517.01024|7517.01024|7892.952|7892.952|7331.7768|7331.7768|5806624
984610800000|2001-03-14 23:00:00|7559.8968|7559.8968|7607.34576|7607.34576|7682.16912|7682.16912|7372.8384|7372.8384|3777327
984697200000|2001-03-15 23:00:00|7623.7704|7623.7704|7304.4024|7304.4024|7683.0816|7683.0816|7299.84|7299.84|20819363
984956400000|2001-03-18 23:00:00|7299.84|7299.84|7153.8432|7153.8432|7433.97456|7433.97456|7071.72|7071.72|3379437
985042800000|2001-03-19 23:00:00|7235.9664|7235.9664|7445.8368|7445.8368|7527.96|7527.96|7235.9664|7235.9664|3599679
985129200000|2001-03-20 23:00:00|7290.7152|7290.7152|7089.9696|7089.9696|7330.86432|7330.86432|7080.8448|7080.8448|5767044
985215600000|2001-03-21 23:00:00|7026.096|7026.096|6724.06512|6724.06512|7049.82048|7049.82048|6633.7296|6633.7296|5396986
985302000000|2001-03-22 23:00:00|6898.3488|6898.3488|7080.8448|7080.8448|7144.7184|7144.7184|6884.6616|6884.6616|3726931
985557600000|2001-03-25 22:00:00|7208.592|7208.592|7442.18688|7442.18688|7474.12368|7474.12368|7208.592|7208.592|3455696
985644000000|2001-03-26 22:00:00|7391.088|7391.088|7756.08|7756.08|7756.08|7756.08|7320.82704|7320.82704|4382739
985730400000|2001-03-27 22:00:00|7746.04272|7746.04272|7582.7088|7582.7088|7746.04272|7746.04272|7473.2112|7473.2112|2684127
985816800000|2001-03-28 22:00:00|7528.87248|7528.87248|7756.08|7756.08|7765.2048|7765.2048|7441.2744|7441.2744|3459038
985903200000|2001-03-29 22:00:00|7765.2048|7765.2048|7883.8272|7883.8272|8019.78672|8019.78672|7730.53056|7730.53056|3582836
986162400000|2001-04-01 22:00:00|8002.4496|8002.4496|7710.456|7710.456|8002.4496|8002.4496|7546.2096|7546.2096|2830651
986248800000|2001-04-02 22:00:00|7710.456|7710.456|7367.36352|7367.36352|7710.456|7710.456|7236.87888|7236.87888|4419070
986335200000|2001-04-03 22:00:00|7265.16576|7265.16576|7394.73792|7394.73792|7464.0864|7464.0864|6908.38608|6908.38608|5240445
986421600000|2001-04-04 22:00:00|7413.9|7413.9|7701.3312|7701.3312|7701.3312|7701.3312|7313.5272|7313.5272|4847988
986508000000|2001-04-05 22:00:00|7801.704|7801.704|7675.78176|7675.78176|7824.516|7824.516|7607.34576|7607.34576|3280216
986767200000|2001-04-08 22:00:00|7646.5824|7646.5824|7567.19664|7567.19664|7778.892|7778.892|7501.49808|7501.49808|2113036
986853600000|2001-04-09 22:00:00|7588.18368|7588.18368|7778.892|7778.892|7792.5792|7792.5792|7588.18368|7588.18368|3681359
986940000000|2001-04-10 22:00:00|7851.8904|7851.8904|7878.35232|7878.35232|7984.2|7984.2|7746.9552|7746.9552|3573115
987026400000|2001-04-11 22:00:00|7880.17728|7880.17728|7984.2|7984.2|8011.5744|8011.5744|7861.92768|7861.92768|1658228
987458400000|2001-04-16 22:00:00|7874.7024|7874.7024|7879.2648|7879.2648|7915.764|7915.764|7710.456|7710.456|2183301
987544800000|2001-04-17 22:00:00|7984.2|7984.2|8285.3184|8285.3184|8403.02832|8403.02832|7965.9504|7965.9504|4086203
987631200000|2001-04-18 22:00:00|8349.192|8349.192|8266.15632|8266.15632|8362.8792|8362.8792|8121.98448|8121.98448|3672731
987717600000|2001-04-19 22:00:00|8212.32|8212.32|8032.56144|8032.56144|8250.64416|8250.64416|7998.79968|7998.79968|3023347
987976800000|2001-04-22 22:00:00|8018.87424|8018.87424|7957.73808|7957.73808|8049.89856|8049.89856|7906.6392|7906.6392|2064609
988063200000|2001-04-23 22:00:00|8004.27456|8004.27456|8075.448|8075.448|8139.3216|8139.3216|7953.17568|7953.17568|2164298
988149600000|2001-04-24 22:00:00|8012.48688|8012.48688|8157.5712|8157.5712|8226.0072|8226.0072|7991.49984|7991.49984|1909013
988236000000|2001-04-25 22:00:00|8202.28272|8202.28272|8212.32|8212.32|8257.944|8257.944|8066.3232|8066.3232|1885075
988322400000|2001-04-26 22:00:00|8267.0688|8267.0688|8403.9408|8403.9408|8403.9408|8403.9408|8075.448|8075.448|2637555
988581600000|2001-04-29 22:00:00|8426.7528|8426.7528|8394.816|8394.816|8505.22608|8505.22608|8330.9424|8330.9424|1988748
988754400000|2001-05-01 22:00:00|8440.44|8440.44|8230.5696|8230.5696|8448.65232|8448.65232|8145.70896|8145.70896|2982776
988840800000|2001-05-02 22:00:00|8394.816|8394.816|8168.52096|8168.52096|8458.6896|8458.6896|8140.23408|8140.23408|4474379
988927200000|2001-05-03 22:00:00|8121.072|8121.072|8248.8192|8248.8192|8248.8192|8248.8192|7984.2|7984.2|3812347
989186400000|2001-05-06 22:00:00|8248.8192|8248.8192|8230.5696|8230.5696|8282.58096|8282.58096|8119.24704|8119.24704|1822147
989272800000|2001-05-07 22:00:00|8184.03312|8184.03312|8235.132|8235.132|8303.568|8303.568|8139.3216|8139.3216|2089501
989359200000|2001-05-08 22:00:00|8229.65712|8229.65712|8250.64416|8250.64416|8312.6928|8312.6928|8132.02176|8132.02176|2022346
989445600000|2001-05-09 22:00:00|8245.16928|8245.16928|8468.72688|8468.72688|8545.3752|8545.3752|8245.16928|8245.16928|4782494
989532000000|2001-05-10 22:00:00|8453.21472|8453.21472|8394.816|8394.816|8565.44976|8565.44976|8353.7544|8353.7544|6301849
989791200000|2001-05-13 22:00:00|8326.38|8326.38|8303.568|8303.568|8411.24064|8411.24064|8278.01856|8278.01856|1871361
989877600000|2001-05-14 22:00:00|8384.77872|8384.77872|8330.9424|8330.9424|8384.77872|8384.77872|8303.568|8303.568|2245902
989964000000|2001-05-15 22:00:00|8285.3184|8285.3184|8335.5048|8335.5048|8372.004|8372.004|8215.96992|8215.96992|3523016
990050400000|2001-05-16 22:00:00|8421.27792|8421.27792|8613.8112|8613.8112|8613.8112|8613.8112|8421.27792|8421.27792|4755630
990136800000|2001-05-17 22:00:00|8449.5648|8449.5648|8508.876|8508.876|8549.02512|8549.02512|8441.35248|8441.35248|2589371
990396000000|2001-05-20 22:00:00|8573.66208|8573.66208|8590.9992|8590.9992|8640.27312|8640.27312|8389.34112|8389.34112|2203716
990482400000|2001-05-21 22:00:00|8622.936|8622.936|8565.44976|8565.44976|8677.6848|8677.6848|8554.5|8554.5|2777551
990568800000|2001-05-22 22:00:00|8568.1872|8568.1872|8504.3136|8504.3136|8668.56|8668.56|8476.9392|8476.9392|2310338
990655200000|2001-05-23 22:00:00|8467.8144|8467.8144|8559.97488|8559.97488|8622.936|8622.936|8435.8776|8435.8776|1056381
990741600000|2001-05-24 22:00:00|8506.13856|8506.13856|8321.8176|8321.8176|8554.5|8554.5|8314.51776|8314.51776|2369413
991000800000|2001-05-27 22:00:00|8335.5048|8335.5048|8386.60368|8386.60368|8403.9408|8403.9408|8295.35568|8295.35568|959020
991087200000|2001-05-28 22:00:00|8384.77872|8384.77872|8303.568|8303.568|8433.14016|8433.14016|8259.76896|8259.76896|1774031
991173600000|2001-05-29 22:00:00|8267.98128|8267.98128|8250.64416|8250.64416|8309.95536|8309.95536|8159.39616|8159.39616|2228015
991260000000|2001-05-30 22:00:00|8226.91968|8226.91968|8277.10608|8277.10608|8293.53072|8293.53072|8159.39616|8159.39616|2595251
991346400000|2001-05-31 22:00:00|8232.39456|8232.39456|8123.80944|8123.80944|8248.8192|8248.8192|8110.12224|8110.12224|2309745
991605600000|2001-06-03 22:00:00|8166.696|8166.696|8203.1952|8203.1952|8247.90672|8247.90672|8144.79648|8144.79648|475606
991692000000|2001-06-04 22:00:00|8212.32|8212.32|8148.4464|8148.4464|8257.944|8257.944|8084.5728|8084.5728|2874329
991778400000|2001-06-05 22:00:00|8221.4448|8221.4448|8194.0704|8194.0704|8312.6928|8312.6928|8135.67168|8135.67168|2496876
991864800000|2001-06-06 22:00:00|8175.8208|8175.8208|8148.4464|8148.4464|8192.24544|8192.24544|8043.5112|8043.5112|2505462
991951200000|2001-06-07 22:00:00|8202.28272|8202.28272|8141.14656|8141.14656|8265.24384|8265.24384|8102.8224|8102.8224|1678758
992210400000|2001-06-10 22:00:00|8111.03472|8111.03472|8076.36048|8076.36048|8183.12064|8183.12064|8048.0736|8048.0736|1820933
992296800000|2001-06-11 22:00:00|8075.448|8075.448|7838.2032|7838.2032|8076.36048|8076.36048|7783.4544|7783.4544|3520219
992383200000|2001-06-12 22:00:00|7874.7024|7874.7024|7897.5144|7897.5144|7975.0752|7975.0752|7796.22912|7796.22912|3044336
992469600000|2001-06-13 22:00:00|7874.7024|7874.7024|7850.97792|7850.97792|7920.3264|7920.3264|7829.0784|7829.0784|1360313
992556000000|2001-06-14 22:00:00|7792.5792|7792.5792|7756.99248|7756.99248|7871.05248|7871.05248|7652.05728|7652.05728|20893914
992815200000|2001-06-17 22:00:00|7733.268|7733.268|7701.3312|7701.3312|7837.29072|7837.29072|7670.30688|7670.30688|2222946
992901600000|2001-06-18 22:00:00|7710.456|7710.456|7856.4528|7856.4528|7984.2|7984.2|7710.456|7710.456|3700415
992988000000|2001-06-19 22:00:00|7826.34096|7826.34096|7838.2032|7838.2032|7920.3264|7920.3264|7801.704|7801.704|2575027
993074400000|2001-06-20 22:00:00|7897.5144|7897.5144|7940.40096|7940.40096|7958.65056|7958.65056|7793.49168|7793.49168|2366009
993160800000|2001-06-21 22:00:00|7940.40096|7940.40096|8029.824|8029.824|8039.86128|8039.86128|7917.58896|7917.58896|2737247
993420000000|2001-06-24 22:00:00|8011.5744|8011.5744|8025.2616|8025.2616|8075.448|8075.448|7938.576|7938.576|1923977
993506400000|2001-06-25 22:00:00|8017.04928|8017.04928|7804.44144|7804.44144|8035.29888|8035.29888|7694.94384|7694.94384|4946624
993592800000|2001-06-26 22:00:00|7800.79152|7800.79152|7874.7024|7874.7024|7874.7024|7874.7024|7792.5792|7792.5792|1842974
993679200000|2001-06-27 22:00:00|7883.8272|7883.8272|7801.704|7801.704|7883.8272|7883.8272|7620.12048|7620.12048|4388114
993765600000|2001-06-28 22:00:00|7778.892|7778.892|7723.23072|7723.23072|7834.55328|7834.55328|7537.0848|7537.0848|5333487
994024800000|2001-07-01 22:00:00|7746.9552|7746.9552|7815.3912|7815.3912|7870.14|7870.14|7631.07024|7631.07024|3251982
994111200000|2001-07-02 22:00:00|7765.2048|7765.2048|7842.7656|7842.7656|7851.8904|7851.8904|7705.8936|7705.8936|3399116
994197600000|2001-07-03 22:00:00|7806.2664|7806.2664|7773.41712|7773.41712|7849.15296|7849.15296|7712.28096|7712.28096|1655522
994284000000|2001-07-04 22:00:00|7715.0184|7715.0184|7641.10752|7641.10752|7746.9552|7746.9552|7587.2712|7587.2712|3219811
994370400000|2001-07-05 22:00:00|7637.4576|7637.4576|7441.2744|7441.2744|7637.4576|7637.4576|7373.75088|7373.75088|3646927
994629600000|2001-07-08 22:00:00|7441.2744|7441.2744|7378.31328|7378.31328|7476.86112|7476.86112|7291.62768|7291.62768|3086338
994716000000|2001-07-09 22:00:00|7412.98752|7412.98752|7254.216|7254.216|7495.11072|7495.11072|7235.9664|7235.9664|2865362
994802400000|2001-07-10 22:00:00|7190.3424|7190.3424|7144.7184|7144.7184|7218.62928|7218.62928|7014.23376|7014.23376|5044427
994888800000|2001-07-11 22:00:00|7336.3392|7336.3392|7386.5256|7386.5256|7459.524|7459.524|7290.7152|7290.7152|4905531
994975200000|2001-07-12 22:00:00|7386.5256|7386.5256|7573.584|7573.584|7573.584|7573.584|7354.5888|7354.5888|2626920
995234400000|2001-07-15 22:00:00|7596.396|7596.396|7509.7104|7509.7104|7620.12048|7620.12048|7494.19824|7494.19824|2446165
995320800000|2001-07-16 22:00:00|7454.9616|7454.9616|7442.18688|7442.18688|7473.2112|7473.2112|7352.76384|7352.76384|3005219
995407200000|2001-07-17 22:00:00|7432.1496|7432.1496|7286.1528|7286.1528|7432.1496|7432.1496|7226.8416|7226.8416|3651294
995493600000|2001-07-18 22:00:00|7308.05232|7308.05232|7454.9616|7454.9616|7484.16096|7484.16096|7190.3424|7190.3424|3148719
995580000000|2001-07-19 22:00:00|7356.41376|7356.41376|7308.05232|7308.05232|7396.56288|7396.56288|7249.6536|7249.6536|2965143
995839200000|2001-07-22 22:00:00|7272.4656|7272.4656|7332.68928|7332.68928|7350.0264|7350.0264|7161.14304|7161.14304|2447427
995925600000|2001-07-23 22:00:00|7279.76544|7279.76544|7080.8448|7080.8448|7309.87728|7309.87728|7066.24512|7066.24512|2901865
996012000000|2001-07-24 22:00:00|7116.43152|7116.43152|6898.3488|6898.3488|7120.08144|7120.08144|6861.8496|6861.8496|3968379
996098400000|2001-07-25 22:00:00|6957.66|6957.66|7070.80752|7070.80752|7070.80752|7070.80752|6898.3488|6898.3488|3042490
996184800000|2001-07-26 22:00:00|7062.5952|7062.5952|7155.66816|7155.66816|7191.25488|7191.25488|7055.29536|7055.29536|2131025
996444000000|2001-07-29 22:00:00|7140.156|7140.156|7230.49152|7230.49152|7281.5904|7281.5904|7079.01984|7079.01984|2883239
996530400000|2001-07-30 22:00:00|7232.31648|7232.31648|7294.36512|7294.36512|7372.8384|7372.8384|7193.99232|7193.99232|3063291
996616800000|2001-07-31 22:00:00|7144.7184|7144.7184|7088.14464|7088.14464|7193.07984|7193.07984|7041.60816|7041.60816|5303903
996703200000|2001-08-01 22:00:00|7114.60656|7114.60656|7112.7816|7112.7816|7290.7152|7290.7152|7079.01984|7079.01984|4507469
996789600000|2001-08-02 22:00:00|7117.344|7117.344|7136.50608|7136.50608|7224.10416|7224.10416|7082.66976|7082.66976|2807234
997048800000|2001-08-05 22:00:00|7131.0312|7131.0312|7092.70704|7092.70704|7212.24192|7212.24192|7003.284|7003.284|3202839
997135200000|2001-08-06 22:00:00|7076.2824|7076.2824|7193.07984|7193.07984|7217.7168|7217.7168|7035.2208|7035.2208|2772895
997221600000|2001-08-07 22:00:00|7172.0928|7172.0928|7158.4056|7158.4056|7208.592|7208.592|7040.69568|7040.69568|2743834
997308000000|2001-08-08 22:00:00|7043.43312|7043.43312|6934.848|6934.848|7107.30672|7107.30672|6889.224|6889.224|3633978
997394400000|2001-08-09 22:00:00|6916.5984|6916.5984|6793.4136|6793.4136|6992.33424|6992.33424|6689.39088|6689.39088|4834343
997653600000|2001-08-12 22:00:00|6788.8512|6788.8512|6816.2256|6816.2256|6898.3488|6898.3488|6647.4168|6647.4168|3862061
997740000000|2001-08-13 22:00:00|6861.8496|6861.8496|7016.9712|7016.9712|7089.05712|7089.05712|6861.8496|6861.8496|3162872
997826400000|2001-08-14 22:00:00|6989.5968|6989.5968|7018.79616|7018.79616|7179.39264|7179.39264|6930.2856|6930.2856|3206633
997912800000|2001-08-15 22:00:00|6980.472|6980.472|7048.908|7048.908|7130.11872|7130.11872|6904.73616|6904.73616|3349385
997999200000|2001-08-16 22:00:00|7071.72|7071.72|6884.6616|6884.6616|7135.5936|7135.5936|6838.12512|6838.12512|4628588
998258400000|2001-08-19 22:00:00|6842.68752|6842.68752|6797.976|6797.976|6902.9112|6902.9112|6679.3536|6679.3536|3604073
998344800000|2001-08-20 22:00:00|6779.7264|6779.7264|6866.412|6866.412|6938.49792|6938.49792|6773.33904|6773.33904|2596428
998431200000|2001-08-21 22:00:00|6815.31312|6815.31312|7021.5336|7021.5336|7094.532|7094.532|6781.55136|6781.55136|4249359
998517600000|2001-08-22 22:00:00|7053.4704|7053.4704|6980.472|6980.472|7089.9696|7089.9696|6942.14784|6942.14784|2888808
998604000000|2001-08-23 22:00:00|7016.9712|7016.9712|7181.2176|7181.2176|7217.7168|7217.7168|6994.1592|6994.1592|2855156
998863200000|2001-08-26 22:00:00|7208.592|7208.592|7290.7152|7290.7152|7345.464|7345.464|7182.13008|7182.13008|2992349
998949600000|2001-08-27 22:00:00|7330.86432|7330.86432|7103.6568|7103.6568|7345.464|7345.464|7044.3456|7044.3456|3725352
999036000000|2001-08-28 22:00:00|7034.30832|7034.30832|7117.344|7117.344|7196.72976|7196.72976|6985.0344|6985.0344|3092064
999122400000|2001-08-29 22:00:00|7083.58224|7083.58224|6907.4736|6907.4736|7156.58064|7156.58064|6877.36176|6877.36176|3854314
999208800000|2001-08-30 22:00:00|6890.13648|6890.13648|6925.7232|6925.7232|6991.42176|6991.42176|6852.7248|6852.7248|2227196
999468000000|2001-09-02 22:00:00|6970.43472|6970.43472|6816.2256|6816.2256|6970.43472|6970.43472|6745.05216|6745.05216|2506827
999554400000|2001-09-03 22:00:00|6890.13648|6890.13648|6946.71024|6946.71024|6971.3472|6971.3472|6738.6648|6738.6648|3772761
999640800000|2001-09-04 22:00:00|6832.65024|6832.65024|6752.352|6752.352|6913.86096|6913.86096|6735.01488|6735.01488|3167718
999727200000|2001-09-05 22:00:00|6770.6016|6770.6016|6460.3584|6460.3584|6799.80096|6799.80096|6431.15904|6431.15904|5523027
999813600000|2001-09-06 22:00:00|6423.8592|6423.8592|6041.53008|6041.53008|6501.42|6501.42|6036.0552|6036.0552|6443100
1000072800000|2001-09-09 22:00:00|6004.1184|6004.1184|5912.8704|5912.8704|6127.3032|6127.3032|5759.57376|5759.57376|7761514
1000159200000|2001-09-10 22:00:00|5957.58192|5957.58192|5137.2624|5137.2624|6140.07792|6140.07792|5000.3904|5000.3904|9752865
1000245600000|2001-09-11 22:00:00|5111.71296|5111.71296|5324.3208|5324.3208|5461.1928|5461.1928|5009.5152|5009.5152|8932536
1000332000000|2001-09-12 22:00:00|5338.92048|5338.92048|5595.32736|5595.32736|5598.0648|5598.0648|5246.76|5246.76|5833245
1000418400000|2001-09-13 22:00:00|5566.128|5566.128|5201.136|5201.136|5630.0016|5630.0016|5143.64976|5143.64976|8185826
1000677600000|2001-09-16 22:00:00|5155.512|5155.512|5347.1328|5347.1328|5433.8184|5433.8184|5018.64|5018.64|9570770
1000764000000|2001-09-17 22:00:00|5338.008|5338.008|5055.1392|5055.1392|5338.008|5338.008|5024.11488|5024.11488|6373008
1000850400000|2001-09-18 22:00:00|5055.1392|5055.1392|4580.6496|4580.6496|5173.7616|5173.7616|4557.8376|4557.8376|6964791
1000936800000|2001-09-19 22:00:00|4667.3352|4667.3352|4289.56848|4289.56848|4781.3952|4781.3952|4220.22|4220.22|8564413
1001023200000|2001-09-20 22:00:00|4197.408|4197.408|4425.528|4425.528|4681.0224|4681.0224|3941.9136|3941.9136|14032877
1001282400000|2001-09-23 22:00:00|4630.836|4630.836|5018.64|5018.64|5018.64|5018.64|4535.93808|4535.93808|7251220
1001368800000|2001-09-24 22:00:00|4973.016|4973.016|5066.08896|5066.08896|5301.5088|5301.5088|4781.3952|4781.3952|9316913
1001455200000|2001-09-25 22:00:00|5132.7|5132.7|5108.06304|5108.06304|5228.5104|5228.5104|4992.17808|4992.17808|7549617
1001541600000|2001-09-26 22:00:00|5107.15056|5107.15056|5212.99824|5212.99824|5244.93504|5244.93504|5041.452|5041.452|4349207
1001628000000|2001-09-27 22:00:00|5310.6336|5310.6336|5493.1296|5493.1296|5493.1296|5493.1296|5284.17168|5284.17168|5303806
1001887200000|2001-09-30 22:00:00|5479.4424|5479.4424|5173.7616|5173.7616|5479.4424|5479.4424|5083.42608|5083.42608|4601027
1001973600000|2001-10-01 22:00:00|5213.91072|5213.91072|5379.0696|5379.0696|5381.80704|5381.80704|5137.2624|5137.2624|5096243
1002060000000|2001-10-02 22:00:00|5379.0696|5379.0696|5469.40512|5469.40512|5474.88|5474.88|5145.47472|5145.47472|3977538
1002146400000|2001-10-03 22:00:00|5474.88|5474.88|5673.80064|5673.80064|5712.1248|5712.1248|5431.99344|5431.99344|6610170
1002232800000|2001-10-04 22:00:00|5613.57696|5613.57696|5652.8136|5652.8136|5785.1232|5785.1232|5523.24144|5523.24144|6163284
1002492000000|2001-10-07 22:00:00|5566.128|5566.128|5602.6272|5602.6272|5647.33872|5647.33872|5430.16848|5430.16848|3786972
1002578400000|2001-10-08 22:00:00|5493.1296|5493.1296|5550.61584|5550.61584|5645.51376|5645.51376|5428.34352|5428.34352|4143513
1002664800000|2001-10-09 22:00:00|5535.10368|5535.10368|5588.94|5588.94|5620.8768|5620.8768|5487.65472|5487.65472|4639071
1002751200000|2001-10-10 22:00:00|5652.8136|5652.8136|5925.64512|5925.64512|5933.85744|5933.85744|5643.6888|5643.6888|6790675
1002837600000|2001-10-11 22:00:00|5957.58192|5957.58192|5862.684|5862.684|5957.58192|5957.58192|5786.94816|5786.94816|4792597
1003096800000|2001-10-14 22:00:00|5798.8104|5798.8104|5584.3776|5584.3776|5829.83472|5829.83472|5479.4424|5479.4424|4182027
1003183200000|2001-10-15 22:00:00|5561.5656|5561.5656|5643.6888|5643.6888|5655.55104|5655.55104|5448.41808|5448.41808|4231550
1003269600000|2001-10-16 22:00:00|5675.6256|5675.6256|5661.9384|5661.9384|5875.45872|5875.45872|5660.11344|5660.11344|4928909
1003356000000|2001-10-17 22:00:00|5547.8784|5547.8784|5630.0016|5630.0016|5696.61264|5696.61264|5520.504|5520.504|3622187
1003442400000|2001-10-18 22:00:00|5603.53968|5603.53968|5415.5688|5415.5688|5693.8752|5693.8752|5349.87024|5349.87024|5233544
1003701600000|2001-10-21 22:00:00|5411.0064|5411.0064|5465.7552|5465.7552|5488.5672|5488.5672|5278.6968|5278.6968|4590467
1003788000000|2001-10-22 22:00:00|5529.6288|5529.6288|5566.128|5566.128|5620.8768|5620.8768|5485.82976|5485.82976|4565166
1003874400000|2001-10-23 22:00:00|5543.316|5543.316|5686.57536|5686.57536|5775.9984|5775.9984|5523.24144|5523.24144|4506533
1003960800000|2001-10-24 22:00:00|5686.57536|5686.57536|5657.376|5657.376|5875.45872|5875.45872|5547.8784|5547.8784|5268883
1004047200000|2001-10-25 22:00:00|5766.8736|5766.8736|5848.9968|5848.9968|5848.9968|5848.9968|5698.4376|5698.4376|4057483
1004310000000|2001-10-28 23:00:00|5812.4976|5812.4976|5639.1264|5639.1264|5824.35984|5824.35984|5625.4392|5625.4392|3157726
1004396400000|2001-10-29 23:00:00|5557.0032|5557.0032|5411.91888|5411.91888|5584.3776|5584.3776|5216.64816|5216.64816|5830249
1004482800000|2001-10-30 23:00:00|5415.5688|5415.5688|5638.21392|5638.21392|5700.26256|5700.26256|5315.196|5315.196|7093571
1004569200000|2001-10-31 23:00:00|5680.188|5680.188|5798.8104|5798.8104|5802.46032|5802.46032|5546.96592|5546.96592|4958854
1004655600000|2001-11-01 23:00:00|5839.872|5839.872|5872.72128|5872.72128|5955.75696|5955.75696|5765.96112|5765.96112|4830416
1004914800000|2001-11-04 23:00:00|5921.9952|5921.9952|6191.1768|6191.1768|6195.7392|6195.7392|5904.65808|5904.65808|5722356
1005001200000|2001-11-05 23:00:00|6250.488|6250.488|6174.75216|6174.75216|6301.58688|6301.58688|6171.10224|6171.10224|5182044
1005087600000|2001-11-06 23:00:00|6234.97584|6234.97584|6405.6096|6405.6096|6405.6096|6405.6096|6109.0536|6109.0536|5669187
1005174000000|2001-11-07 23:00:00|6360.89808|6360.89808|6551.6064|6551.6064|6587.19312|6587.19312|6351.77328|6351.77328|6508536
1005260400000|2001-11-08 23:00:00|6451.2336|6451.2336|6458.53344|6458.53344|6542.4816|6542.4816|6360.89808|6360.89808|4918716
1005519600000|2001-11-11 23:00:00|6411.08448|6411.08448|6341.736|6341.736|6450.32112|6450.32112|6177.4896|6177.4896|4319831
1005606000000|2001-11-12 23:00:00|6405.6096|6405.6096|6665.6664|6665.6664|6723.15264|6723.15264|6378.2352|6378.2352|5095626
1005692400000|2001-11-13 23:00:00|6715.8528|6715.8528|6610.9176|6610.9176|6816.2256|6816.2256|6543.39408|6543.39408|5324956
1005778800000|2001-11-14 23:00:00|6707.64048|6707.64048|6766.0392|6766.0392|6843.6|6843.6|6684.82848|6684.82848|4645474
1005865200000|2001-11-15 23:00:00|6776.98896|6776.98896|6805.27584|6805.27584|6852.7248|6852.7248|6651.9792|6651.9792|4953917
1006124400000|2001-11-18 23:00:00|6825.3504|6825.3504|6925.7232|6925.7232|6957.66|6957.66|6798.88848|6798.88848|2575675
1006210800000|2001-11-19 23:00:00|6925.7232|6925.7232|6807.1008|6807.1008|6925.7232|6925.7232|6711.2904|6711.2904|4103298
1006297200000|2001-11-20 23:00:00|6784.2888|6784.2888|6835.38768|6835.38768|6962.2224|6962.2224|6756.9144|6756.9144|3822183
1006383600000|2001-11-21 23:00:00|6843.6|6843.6|6802.5384|6802.5384|6865.49952|6865.49952|6772.42656|6772.42656|2003640
1006470000000|2001-11-22 23:00:00|6816.2256|6816.2256|6715.8528|6715.8528|6829.9128|6829.9128|6598.14288|6598.14288|4062483
1006729200000|2001-11-25 23:00:00|6741.40224|6741.40224|6715.8528|6715.8528|6806.18832|6806.18832|6695.77824|6695.77824|2636970
1006815600000|2001-11-26 23:00:00|6742.31472|6742.31472|6826.26288|6826.26288|6888.31152|6888.31152|6699.42816|6699.42816|5380359
1006902000000|2001-11-27 23:00:00|6761.4768|6761.4768|6672.05376|6672.05376|6797.976|6797.976|6662.01648|6662.01648|4208787
1006988400000|2001-11-28 23:00:00|6603.61776|6603.61776|6560.7312|6560.7312|6672.05376|6672.05376|6525.14448|6525.14448|4151799
1007074800000|2001-11-29 23:00:00|6620.0424|6620.0424|6569.856|6569.856|6658.36656|6658.36656|6536.09424|6536.09424|3144478
1007334000000|2001-12-02 23:00:00|6556.1688|6556.1688|6524.232|6524.232|6556.1688|6556.1688|6390.09744|6390.09744|3466723
1007420400000|2001-12-03 23:00:00|6525.14448|6525.14448|6589.93056|6589.93056|6649.24176|6649.24176|6512.36976|6512.36976|3103418
1007506800000|2001-12-04 23:00:00|6689.39088|6689.39088|6880.0992|6880.0992|6933.93552|6933.93552|6660.19152|6660.19152|4753100
1007593200000|2001-12-05 23:00:00|6934.848|6934.848|7055.29536|7055.29536|7089.9696|7089.9696|6889.224|6889.224|4495049
1007679600000|2001-12-06 23:00:00|7080.8448|7080.8448|6989.5968|6989.5968|7117.344|7117.344|6989.5968|6989.5968|2994310
1007938800000|2001-12-09 23:00:00|7002.37152|7002.37152|6955.83504|6955.83504|7030.6584|7030.6584|6918.42336|6918.42336|2355594
1008025200000|2001-12-10 23:00:00|6975.9096|6975.9096|6974.99712|6974.99712|6998.7216|6998.7216|6884.6616|6884.6616|3178268
1008111600000|2001-12-11 23:00:00|6975.9096|6975.9096|6870.9744|6870.9744|6998.7216|6998.7216|6807.1008|6807.1008|3801415
1008198000000|2001-12-12 23:00:00|6825.3504|6825.3504|6770.6016|6770.6016|6880.0992|6880.0992|6728.62752|6728.62752|3325293
1008284400000|2001-12-13 23:00:00|6751.43952|6751.43952|6724.9776|6724.9776|6823.52544|6823.52544|6712.20288|6712.20288|2964757
1008543600000|2001-12-16 23:00:00|6735.92736|6735.92736|6861.8496|6861.8496|6916.5984|6916.5984|6679.3536|6679.3536|3376989
1008630000000|2001-12-17 23:00:00|6862.76208|6862.76208|6962.2224|6962.2224|7026.096|7026.096|6825.3504|6825.3504|4625233
1008716400000|2001-12-18 23:00:00|6962.2224|6962.2224|6893.7864|6893.7864|7010.58384|7010.58384|6843.6|6843.6|4007653
1008802800000|2001-12-19 23:00:00|6907.4736|6907.4736|6853.63728|6853.63728|6907.4736|6907.4736|6828.08784|6828.08784|2712903
1008889200000|2001-12-20 23:00:00|6798.88848|6798.88848|7035.2208|7035.2208|7035.2208|7035.2208|6772.42656|6772.42656|4805167
1009407600000|2001-12-26 23:00:00|7053.4704|7053.4704|7226.8416|7226.8416|7239.61632|7239.61632|7048.908|7048.908|1616219
1009494000000|2001-12-27 23:00:00|7249.6536|7249.6536|7245.0912|7245.0912|7331.7768|7331.7768|7227.75408|7227.75408|1443927
1009926000000|2002-01-01 23:00:00|7206.76704|7206.76704|7277.028|7277.028|7318.0896|7318.0896|7162.968|7162.968|2752049
1010012400000|2002-01-02 23:00:00|7282.50288|7282.50288|7336.3392|7336.3392|7365.53856|7365.53856|7189.42992|7189.42992|3344805
1010098800000|2002-01-03 23:00:00|7372.8384|7372.8384|7518.8352|7518.8352|7518.8352|7518.8352|7336.3392|7336.3392|5020357
1010358000000|2002-01-06 23:00:00|7482.336|7482.336|7368.276|7368.276|7541.6472|7541.6472|7354.5888|7354.5888|4311508
1010444400000|2002-01-07 23:00:00|7350.93888|7350.93888|7217.7168|7217.7168|7427.5872|7427.5872|7155.66816|7155.66816|5041951
1010530800000|2002-01-08 23:00:00|7194.9048|7194.9048|7208.592|7208.592|7252.39104|7252.39104|7127.38128|7127.38128|4280882
1010617200000|2002-01-09 23:00:00|7141.06848|7141.06848|7176.6552|7176.6552|7235.05392|7235.05392|7122.81888|7122.81888|3271912
1010703600000|2002-01-10 23:00:00|7150.19328|7150.19328|7185.78|7185.78|7222.2792|7222.2792|7074.45744|7074.45744|4197048
1010962800000|2002-01-13 23:00:00|7173.00528|7173.00528|6983.20944|6983.20944|7190.3424|7190.3424|6964.95984|6964.95984|3520862
1011049200000|2002-01-14 23:00:00|6966.7848|6966.7848|7004.19648|7004.19648|7051.64544|7051.64544|6925.7232|6925.7232|3960408
1011135600000|2002-01-15 23:00:00|6975.9096|6975.9096|6843.6|6843.6|7004.19648|7004.19648|6766.95168|6766.95168|4127075
1011222000000|2002-01-16 23:00:00|6845.42496|6845.42496|7149.2808|7149.2808|7151.10576|7151.10576|6826.26288|6826.26288|4674096
1011308400000|2002-01-17 23:00:00|7115.51904|7115.51904|7120.08144|7120.08144|7172.0928|7172.0928|7007.8464|7007.8464|4178742
1011567600000|2002-01-20 23:00:00|7062.5952|7062.5952|6980.472|6980.472|7065.33264|7065.33264|6912.036|6912.036|3365067
1011654000000|2002-01-21 23:00:00|6948.5352|6948.5352|6940.32288|6940.32288|7112.7816|7112.7816|6889.224|6889.224|4838332
1011740400000|2002-01-22 23:00:00|6930.2856|6930.2856|6998.7216|6998.7216|7024.27104|7024.27104|6889.224|6889.224|3850722
1011826800000|2002-01-23 23:00:00|7027.00848|7027.00848|7003.284|7003.284|7070.80752|7070.80752|6985.0344|6985.0344|4106332
1011913200000|2002-01-24 23:00:00|6981.38448|6981.38448|6857.2872|6857.2872|7016.05872|7016.05872|6839.0376|6839.0376|3990172
1012172400000|2002-01-27 23:00:00|6861.8496|6861.8496|6857.2872|6857.2872|6880.0992|6880.0992|6780.63888|6780.63888|4123843
1012258800000|2002-01-28 23:00:00|6865.49952|6865.49952|6683.916|6683.916|6875.5368|6875.5368|6639.20448|6639.20448|4252070
1012345200000|2002-01-29 23:00:00|6524.232|6524.232|6451.2336|6451.2336|6568.94352|6568.94352|6388.27248|6388.27248|8006420
1012431600000|2002-01-30 23:00:00|6339.91104|6339.91104|6580.80576|6580.80576|6615.48|6615.48|6332.6112|6332.6112|10402877
1012518000000|2002-01-31 23:00:00|6629.1672|6629.1672|6622.77984|6622.77984|6720.4152|6720.4152|6570.76848|6570.76848|5433176
1012777200000|2002-02-03 23:00:00|6589.01808|6589.01808|6369.1104|6369.1104|6615.48|6615.48|6350.8608|6350.8608|5443217
1012863600000|2002-02-04 23:00:00|6318.924|6318.924|6159.24|6159.24|6338.99856|6338.99856|6055.21728|6055.21728|7998520
1012950000000|2002-02-05 23:00:00|6113.616|6113.616|6085.32912|6085.32912|6229.50096|6229.50096|6022.368|6022.368|7301945
1013036400000|2002-02-06 23:00:00|6022.368|6022.368|6237.71328|6237.71328|6267.82512|6267.82512|5976.744|5976.744|5989258
1013122800000|2002-02-07 23:00:00|6204.864|6204.864|6133.69056|6133.69056|6308.88672|6308.88672|6113.616|6113.616|3806005
1013382000000|2002-02-10 23:00:00|6227.676|6227.676|6279.68736|6279.68736|6279.68736|6279.68736|6182.052|6182.052|2987871
1013468400000|2002-02-11 23:00:00|6291.5496|6291.5496|6185.70192|6185.70192|6323.4864|6323.4864|6118.1784|6118.1784|3743222
1013554800000|2002-02-12 23:00:00|6169.27728|6169.27728|6227.676|6227.676|6236.8008|6236.8008|6067.992|6067.992|3710732
1013641200000|2002-02-13 23:00:00|6268.7376|6268.7376|6409.25952|6409.25952|6455.796|6455.796|6128.21568|6128.21568|5275552
1013727600000|2002-02-14 23:00:00|6418.38432|6418.38432|6245.9256|6245.9256|6432.984|6432.984|6234.06336|6234.06336|4580143
1013986800000|2002-02-17 23:00:00|6245.9256|6245.9256|6191.1768|6191.1768|6249.57552|6249.57552|6150.1152|6150.1152|2119236
1014073200000|2002-02-18 23:00:00|6131.8656|6131.8656|5839.872|5839.872|6140.9904|6140.9904|5814.32256|5814.32256|7440855
1014159600000|2002-02-19 23:00:00|5807.02272|5807.02272|5821.6224|5821.6224|5912.8704|5912.8704|5695.70016|5695.70016|5882101
1014246000000|2002-02-20 23:00:00|5958.4944|5958.4944|5952.10704|5952.10704|5966.70672|5966.70672|5867.2464|5867.2464|4454605
1014332400000|2002-02-21 23:00:00|5862.684|5862.684|5880.9336|5880.9336|5929.29504|5929.29504|5812.4976|5812.4976|3651027
1014591600000|2002-02-24 23:00:00|5921.9952|5921.9952|5990.4312|5990.4312|6005.94336|6005.94336|5858.1216|5858.1216|2949046
1014678000000|2002-02-25 23:00:00|6017.8056|6017.8056|6077.1168|6077.1168|6181.13952|6181.13952|6004.1184|6004.1184|5438393
1014764400000|2002-02-26 23:00:00|6086.2416|6086.2416|6114.52848|6114.52848|6168.3648|6168.3648|6055.21728|6055.21728|4024810
1014850800000|2002-02-27 23:00:00|6102.66624|6102.66624|6195.7392|6195.7392|6283.33728|6283.33728|6086.2416|6086.2416|4506488
1014937200000|2002-02-28 23:00:00|6213.9888|6213.9888|6286.9872|6286.9872|6334.43616|6334.43616|6180.22704|6180.22704|3413604
1015196400000|2002-03-03 23:00:00|6387.36|6387.36|6628.25472|6628.25472|6636.46704|6636.46704|6375.49776|6375.49776|5266744
1015282800000|2002-03-04 23:00:00|6644.67936|6644.67936|6615.48|6615.48|6714.02784|6714.02784|6575.33088|6575.33088|4550707
1015369200000|2002-03-05 23:00:00|6569.856|6569.856|6715.8528|6715.8528|6752.352|6752.352|6569.856|6569.856|3495602
1015455600000|2002-03-06 23:00:00|6797.976|6797.976|6661.104|6661.104|6848.1624|6848.1624|6661.104|6661.104|11667495
1015542000000|2002-03-07 23:00:00|6693.0408|6693.0408|6758.73936|6758.73936|6796.15104|6796.15104|6636.46704|6636.46704|3232305
1015801200000|2002-03-10 23:00:00|6775.164|6775.164|6751.43952|6751.43952|6838.12512|6838.12512|6643.76688|6643.76688|3576084
1015887600000|2002-03-11 23:00:00|6707.64048|6707.64048|6607.26768|6607.26768|6724.06512|6724.06512|6572.59344|6572.59344|7658300
1015974000000|2002-03-12 23:00:00|6569.856|6569.856|6455.796|6455.796|6592.668|6592.668|6412.90944|6412.90944|5359672
1016060400000|2002-03-13 23:00:00|6469.4832|6469.4832|6471.30816|6471.30816|6540.65664|6540.65664|6410.172|6410.172|3953512
1016146800000|2002-03-14 23:00:00|6469.4832|6469.4832|6615.48|6615.48|6615.48|6615.48|6415.64688|6415.64688|8191463
1016406000000|2002-03-17 23:00:00|6602.70528|6602.70528|6610.9176|6610.9176|6693.0408|6693.0408|6547.95648|6547.95648|4097399
1016492400000|2002-03-18 23:00:00|6642.8544|6642.8544|6770.6016|6770.6016|6773.33904|6773.33904|6620.95488|6620.95488|3510365
1016578800000|2002-03-19 23:00:00|6760.56432|6760.56432|6629.1672|6629.1672|6760.56432|6760.56432|6606.3552|6606.3552|3656191
1016665200000|2002-03-20 23:00:00|6574.4184|6574.4184|6551.6064|6551.6064|6635.55456|6635.55456|6516.93216|6516.93216|3550508
1016751600000|2002-03-21 23:00:00|6592.668|6592.668|6651.9792|6651.9792|6651.9792|6651.9792|6531.53184|6531.53184|2039370
1017010800000|2002-03-24 23:00:00|6620.95488|6620.95488|6665.6664|6665.6664|6775.164|6775.164|6610.9176|6610.9176|3416628
1017097200000|2002-03-25 23:00:00|6650.15424|6650.15424|6734.1024|6734.1024|6773.33904|6773.33904|6620.95488|6620.95488|3391542
1017183600000|2002-03-26 23:00:00|6717.67776|6717.67776|6702.1656|6702.1656|6751.43952|6751.43952|6628.25472|6628.25472|2812535
1017270000000|2002-03-27 23:00:00|6715.8528|6715.8528|6746.87712|6746.87712|6755.08944|6755.08944|6665.6664|6665.6664|2408350
1017698400000|2002-04-01 22:00:00|6706.728|6706.728|6731.36496|6731.36496|6825.3504|6825.3504|6670.2288|6670.2288|3156754
1017784800000|2002-04-02 22:00:00|6683.916|6683.916|6745.05216|6745.05216|6805.27584|6805.27584|6683.916|6683.916|3324719
1017871200000|2002-04-03 22:00:00|6761.4768|6761.4768|6661.104|6661.104|6784.2888|6784.2888|6610.00512|6610.00512|3317137
1017957600000|2002-04-04 22:00:00|6630.99216|6630.99216|6606.3552|6606.3552|6701.25312|6701.25312|6592.668|6592.668|2588600
1018216800000|2002-04-07 22:00:00|6596.31792|6596.31792|6442.1088|6442.1088|6601.7928|6601.7928|6364.548|6364.548|3922243
1018303200000|2002-04-08 22:00:00|6509.63232|6509.63232|6356.33568|6356.33568|6528.7944|6528.7944|6347.21088|6347.21088|3384862
1018389600000|2002-04-09 22:00:00|6323.4864|6323.4864|6524.232|6524.232|6536.09424|6536.09424|6306.14928|6306.14928|4294144
1018476000000|2002-04-10 22:00:00|6505.9824|6505.9824|6381.88512|6381.88512|6549.78144|6549.78144|6379.14768|6379.14768|3682908
1018562400000|2002-04-11 22:00:00|6373.6728|6373.6728|6318.924|6318.924|6431.15904|6431.15904|6182.052|6182.052|5555707
1018821600000|2002-04-14 22:00:00|6355.4232|6355.4232|6382.7976|6382.7976|6382.7976|6382.7976|6259.6128|6259.6128|2800426
1018908000000|2002-04-15 22:00:00|6387.36|6387.36|6577.15584|6577.15584|6622.77984|6622.77984|6382.7976|6382.7976|3891458
1018994400000|2002-04-16 22:00:00|6633.7296|6633.7296|6663.84144|6663.84144|6724.9776|6724.9776|6599.05536|6599.05536|4349317
1019080800000|2002-04-17 22:00:00|6637.37952|6637.37952|6624.6048|6624.6048|6738.6648|6738.6648|6478.608|6478.608|4125647
1019167200000|2002-04-18 22:00:00|6589.01808|6589.01808|6681.17856|6681.17856|6720.4152|6720.4152|6547.044|6547.044|3049904
1019426400000|2002-04-21 22:00:00|6676.61616|6676.61616|6654.71664|6654.71664|6691.21584|6691.21584|6560.7312|6560.7312|2925702
1019512800000|2002-04-22 22:00:00|6670.2288|6670.2288|6641.94192|6641.94192|6738.6648|6738.6648|6601.7928|6601.7928|3499329
1019599200000|2002-04-23 22:00:00|6606.3552|6606.3552|6588.1056|6588.1056|6633.7296|6633.7296|6538.83168|6538.83168|3550736
1019685600000|2002-04-24 22:00:00|6569.856|6569.856|6378.2352|6378.2352|6569.856|6569.856|6378.2352|6378.2352|5495766
1019772000000|2002-04-25 22:00:00|6428.4216|6428.4216|6547.044|6547.044|6614.56752|6614.56752|6414.7344|6414.7344|6510682
1020031200000|2002-04-28 22:00:00|6478.608|6478.608|6500.50752|6500.50752|6542.4816|6542.4816|6435.72144|6435.72144|3583242
1020117600000|2002-04-29 22:00:00|6501.42|6501.42|6715.8528|6715.8528|6734.1024|6734.1024|6451.2336|6451.2336|4327037
1020290400000|2002-05-01 22:00:00|6724.9776|6724.9776|6797.976|6797.976|6848.1624|6848.1624|6676.61616|6676.61616|7125315
1020376800000|2002-05-02 22:00:00|6775.164|6775.164|6912.036|6912.036|7026.096|7026.096|6775.164|6775.164|7393547
1020636000000|2002-05-05 22:00:00|6899.26128|6899.26128|6934.848|6934.848|6969.52224|6969.52224|6899.26128|6899.26128|2860458
1020722400000|2002-05-06 22:00:00|6857.2872|6857.2872|6802.5384|6802.5384|6860.93712|6860.93712|6630.99216|6630.99216|6126389
1020808800000|2002-05-07 22:00:00|6843.6|6843.6|7080.8448|7080.8448|7108.2192|7108.2192|6809.83824|6809.83824|6245545
1020895200000|2002-05-08 22:00:00|7085.4072|7085.4072|7108.2192|7108.2192|7155.66816|7155.66816|7022.44608|7022.44608|2459784
1020981600000|2002-05-09 22:00:00|7062.5952|7062.5952|6953.0976|6953.0976|7094.532|7094.532|6909.29856|6909.29856|4484959
1021240800000|2002-05-12 22:00:00|6934.848|6934.848|7026.096|7026.096|7026.096|7026.096|6868.23696|6868.23696|2906487
1021327200000|2002-05-13 22:00:00|7062.5952|7062.5952|7144.7184|7144.7184|7194.9048|7194.9048|6994.1592|6994.1592|4769441
1021413600000|2002-05-14 22:00:00|7180.30512|7180.30512|7138.33104|7138.33104|7187.60496|7187.60496|7072.63248|7072.63248|3800726
1021500000000|2002-05-15 22:00:00|7101.83184|7101.83184|7094.532|7094.532|7176.6552|7176.6552|7071.72|7071.72|3217979
1021586400000|2002-05-16 22:00:00|7149.2808|7149.2808|7130.11872|7130.11872|7270.64064|7270.64064|7099.0944|7099.0944|4472739
1021845600000|2002-05-19 22:00:00|7151.10576|7151.10576|7067.1576|7067.1576|7181.2176|7181.2176|7028.83344|7028.83344|1832330
1021932000000|2002-05-20 22:00:00|7027.92096|7027.92096|7089.9696|7089.9696|7149.2808|7149.2808|6998.7216|6998.7216|3759474
1022018400000|2002-05-21 22:00:00|7071.72|7071.72|7021.5336|7021.5336|7079.93232|7079.93232|6961.30992|6961.30992|4576361
1022104800000|2002-05-22 22:00:00|6934.848|6934.848|6928.46064|6928.46064|6982.29696|6982.29696|6856.37472|6856.37472|4050534
1022191200000|2002-05-23 22:00:00|6971.3472|6971.3472|6889.224|6889.224|6992.33424|6992.33424|6852.7248|6852.7248|2286472
1022450400000|2002-05-26 22:00:00|6871.88688|6871.88688|6971.3472|6971.3472|7023.35856|7023.35856|6871.88688|6871.88688|1864261
1022536800000|2002-05-27 22:00:00|6987.77184|6987.77184|6916.5984|6916.5984|7024.27104|7024.27104|6877.36176|6877.36176|2530662
1022623200000|2002-05-28 22:00:00|6870.9744|6870.9744|6930.2856|6930.2856|6943.06032|6943.06032|6827.17536|6827.17536|3108540
1022709600000|2002-05-29 22:00:00|6871.88688|6871.88688|6806.18832|6806.18832|6934.848|6934.848|6753.26448|6753.26448|3546474
1022796000000|2002-05-30 22:00:00|6825.3504|6825.3504|7048.908|7048.908|7048.908|7048.908|6811.6632|6811.6632|3746965
1023055200000|2002-06-02 22:00:00|7007.8464|7007.8464|6980.472|6980.472|7088.14464|7088.14464|6937.58544|6937.58544|2504224
1023141600000|2002-06-03 22:00:00|6893.7864|6893.7864|6743.2272|6743.2272|6912.036|6912.036|6676.61616|6676.61616|3780887
1023228000000|2002-06-04 22:00:00|6788.8512|6788.8512|6766.0392|6766.0392|6814.40064|6814.40064|6726.80256|6726.80256|2782268
1023314400000|2002-06-05 22:00:00|6797.976|6797.976|6861.8496|6861.8496|6906.56112|6906.56112|6766.0392|6766.0392|3187275
1023400800000|2002-06-06 22:00:00|6706.728|6706.728|6651.9792|6651.9792|6747.7896|6747.7896|6578.9808|6578.9808|4934702
1023660000000|2002-06-09 22:00:00|6674.7912|6674.7912|6570.76848|6570.76848|6723.15264|6723.15264|6524.232|6524.232|3229023
1023746400000|2002-06-10 22:00:00|6577.15584|6577.15584|6629.1672|6629.1672|6734.1024|6734.1024|6533.3568|6533.3568|5265863
1023832800000|2002-06-11 22:00:00|6560.7312|6560.7312|6437.5464|6437.5464|6608.18016|6608.18016|6409.25952|6409.25952|4842120
1023919200000|2002-06-12 22:00:00|6509.63232|6509.63232|6296.112|6296.112|6515.1072|6515.1072|6228.58848|6228.58848|5930147
1024005600000|2002-06-13 22:00:00|6234.06336|6234.06336|6104.4912|6104.4912|6269.65008|6269.65008|6031.4928|6031.4928|7799385
1024264800000|2002-06-16 22:00:00|6199.38912|6199.38912|6359.9856|6359.9856|6401.0472|6401.0472|6180.22704|6180.22704|4661435
1024351200000|2002-06-17 22:00:00|6405.6096|6405.6096|6420.20928|6420.20928|6455.796|6455.796|6344.47344|6344.47344|5461967
1024437600000|2002-06-18 22:00:00|6341.736|6341.736|6286.9872|6286.9872|6381.88512|6381.88512|6264.1752|6264.1752|5632022
1024524000000|2002-06-19 22:00:00|6259.6128|6259.6128|6296.112|6296.112|6387.36|6387.36|6176.57712|6176.57712|6261274
1024610400000|2002-06-20 22:00:00|6259.6128|6259.6128|6391.9224|6391.9224|6418.38432|6418.38432|6182.96448|6182.96448|18872481
1024869600000|2002-06-23 22:00:00|6387.36|6387.36|6180.22704|6180.22704|6519.6696|6519.6696|6096.27888|6096.27888|7964418
1024956000000|2002-06-24 22:00:00|6291.5496|6291.5496|6267.82512|6267.82512|6329.87376|6329.87376|6227.676|6227.676|4883459
1025042400000|2002-06-25 22:00:00|5963.96928|5963.96928|6036.0552|6036.0552|6159.24|6159.24|5862.684|5862.684|8262825
1025128800000|2002-06-26 22:00:00|6197.56416|6197.56416|6296.112|6296.112|6318.01152|6318.01152|6100.84128|6100.84128|5205192
1025215200000|2002-06-27 22:00:00|6387.36|6387.36|6423.8592|6423.8592|6428.4216|6428.4216|6324.39888|6324.39888|5610097
1025474400000|2002-06-30 22:00:00|6346.2984|6346.2984|6472.22064|6472.22064|6589.93056|6589.93056|6319.83648|6319.83648|4134021
1025560800000|2002-07-01 22:00:00|6355.4232|6355.4232|6145.5528|6145.5528|6394.65984|6394.65984|6118.1784|6118.1784|7175373
1025647200000|2002-07-02 22:00:00|6159.24|6159.24|6200.3016|6200.3016|6304.32432|6304.32432|6045.18|6045.18|7173992
1025733600000|2002-07-03 22:00:00|6296.112|6296.112|6360.89808|6360.89808|6361.81056|6361.81056|6227.676|6227.676|3548406
1025820000000|2002-07-04 22:00:00|6396.4848|6396.4848|6615.48|6615.48|6615.48|6615.48|6341.736|6341.736|5762310
1026079200000|2002-07-07 22:00:00|6524.232|6524.232|6661.104|6661.104|6710.37792|6710.37792|6520.58208|6520.58208|3886416
1026165600000|2002-07-08 22:00:00|6685.74096|6685.74096|6555.25632|6555.25632|6747.7896|6747.7896|6507.80736|6507.80736|4757117
1026252000000|2002-07-09 22:00:00|6432.984|6432.984|6323.4864|6323.4864|6595.40544|6595.40544|6313.44912|6313.44912|6129149
1026338400000|2002-07-10 22:00:00|6204.864|6204.864|6154.6776|6154.6776|6232.2384|6232.2384|6046.09248|6046.09248|9407922
1026424800000|2002-07-11 22:00:00|6312.53664|6312.53664|6150.1152|6150.1152|6338.08608|6338.08608|6053.39232|6053.39232|4543627
1026684000000|2002-07-14 22:00:00|6023.28048|6023.28048|5830.7472|5830.7472|6140.07792|6140.07792|5830.7472|5830.7472|6261619
1026770400000|2002-07-15 22:00:00|6004.1184|6004.1184|5830.7472|5830.7472|6009.59328|6009.59328|5611.752|5611.752|9013040
1026856800000|2002-07-16 22:00:00|5709.38736|5709.38736|6036.0552|6036.0552|6088.97904|6088.97904|5690.22528|5690.22528|7312944
1026943200000|2002-07-17 22:00:00|6036.0552|6036.0552|6089.89152|6089.89152|6098.10384|6098.10384|5908.308|5908.308|4947888
1027029600000|2002-07-18 22:00:00|5958.4944|5958.4944|5757.7488|5757.7488|5967.6192|5967.6192|5669.23824|5669.23824|6307670
1027288800000|2002-07-21 22:00:00|5703|5703|5374.5072|5374.5072|5703|5703|5343.48288|5343.48288|7620213
1027375200000|2002-07-22 22:00:00|5465.7552|5465.7552|5023.2024|5023.2024|5575.2528|5575.2528|5023.2024|5023.2024|8912478
1027461600000|2002-07-23 22:00:00|4992.17808|4992.17808|5135.43744|5135.43744|5173.7616|5173.7616|4562.4|4562.4|14660362
1027548000000|2002-07-24 22:00:00|5301.5088|5301.5088|5109.888|5109.888|5328.8832|5328.8832|5028.67728|5028.67728|10052646
1027634400000|2002-07-25 22:00:00|5074.30128|5074.30128|5182.8864|5182.8864|5228.5104|5228.5104|4848.00624|4848.00624|6701689
1027893600000|2002-07-28 22:00:00|5240.37264|5240.37264|5598.0648|5598.0648|5598.0648|5598.0648|5186.53632|5186.53632|5793541
1027980000000|2002-07-29 22:00:00|5611.752|5611.752|5584.3776|5584.3776|5640.95136|5640.95136|5382.71952|5382.71952|5653795
1028066400000|2002-07-30 22:00:00|5574.34032|5574.34032|5303.33376|5303.33376|5793.33552|5793.33552|5246.76|5246.76|7443685
1028152800000|2002-07-31 22:00:00|5301.5088|5301.5088|5351.6952|5351.6952|5638.21392|5638.21392|5160.0744|5160.0744|8295686
1028239200000|2002-08-01 22:00:00|5338.008|5338.008|5275.95936|5275.95936|5383.632|5383.632|5160.0744|5160.0744|5160838
1028498400000|2002-08-04 22:00:00|5223.948|5223.948|5019.55248|5019.55248|5250.40992|5250.40992|5018.64|5018.64|4279115
1028584800000|2002-08-05 22:00:00|4963.8912|4963.8912|5379.0696|5379.0696|5397.3192|5397.3192|4883.59296|4883.59296|5899848
1028671200000|2002-08-06 22:00:00|5411.0064|5411.0064|5192.0112|5192.0112|5536.01616|5536.01616|5155.512|5155.512|6232999
1028757600000|2002-08-07 22:00:00|5269.572|5269.572|5514.11664|5514.11664|5514.11664|5514.11664|5269.572|5269.572|6050839
1028844000000|2002-08-08 22:00:00|5515.9416|5515.9416|5639.1264|5639.1264|5639.1264|5639.1264|5438.3808|5438.3808|5067705
1029103200000|2002-08-11 22:00:00|5529.6288|5529.6288|5474.88|5474.88|5575.2528|5575.2528|5427.43104|5427.43104|2905570
1029189600000|2002-08-12 22:00:00|5529.6288|5529.6288|5557.0032|5557.0032|5575.2528|5575.2528|5313.37104|5313.37104|4569751
1029276000000|2002-08-13 22:00:00|5383.632|5383.632|5429.256|5429.256|5479.4424|5479.4424|5305.15872|5305.15872|4959491
1029362400000|2002-08-14 22:00:00|5547.8784|5547.8784|5498.60448|5498.60448|5616.3144|5616.3144|5452.068|5452.068|5140555
1029448800000|2002-08-15 22:00:00|5520.504|5520.504|5566.128|5566.128|5600.80224|5600.80224|5393.66928|5393.66928|3925724
1029708000000|2002-08-18 22:00:00|5493.1296|5493.1296|5817.97248|5817.97248|5826.1848|5826.1848|5489.47968|5489.47968|4311125
1029794400000|2002-08-19 22:00:00|5839.872|5839.872|5712.1248|5712.1248|5855.38416|5855.38416|5703|5703|3931346
1029880800000|2002-08-20 22:00:00|5748.624|5748.624|5857.20912|5857.20912|5912.8704|5912.8704|5714.86224|5714.86224|5134796
1029967200000|2002-08-21 22:00:00|5873.63376|5873.63376|5903.7456|5903.7456|5942.98224|5942.98224|5808.84768|5808.84768|4513235
1030053600000|2002-08-22 22:00:00|5912.8704|5912.8704|5839.872|5839.872|5921.08272|5921.08272|5786.03568|5786.03568|3135027
1030312800000|2002-08-25 22:00:00|5817.06|5817.06|5884.58352|5884.58352|6002.29344|6002.29344|5806.11024|5806.11024|3166028
1030399200000|2002-08-26 22:00:00|5884.58352|5884.58352|5958.4944|5958.4944|5999.556|5999.556|5848.9968|5848.9968|4031697
1030485600000|2002-08-27 22:00:00|5883.67104|5883.67104|5680.188|5680.188|5903.7456|5903.7456|5680.188|5680.188|4218156
1030572000000|2002-08-28 22:00:00|5685.66288|5685.66288|5666.5008|5666.5008|5748.624|5748.624|5504.99184|5504.99184|4567525
1030658400000|2002-08-29 22:00:00|5654.63856|5654.63856|5765.96112|5765.96112|5785.1232|5785.1232|5534.1912|5534.1912|3282268
1030917600000|2002-09-01 22:00:00|5738.58672|5738.58672|5607.1896|5607.1896|5738.58672|5738.58672|5589.85248|5589.85248|1846434
1031004000000|2002-09-02 22:00:00|5537.84112|5537.84112|5247.67248|5247.67248|5547.8784|5547.8784|5247.67248|5247.67248|5885539
1031090400000|2002-09-03 22:00:00|5251.3224|5251.3224|5420.1312|5420.1312|5463.01776|5463.01776|5192.0112|5192.0112|5475645
1031176800000|2002-09-04 22:00:00|5484.0048|5484.0048|5275.04688|5275.04688|5492.21712|5492.21712|5192.92368|5192.92368|4872316
1031263200000|2002-09-05 22:00:00|5301.5088|5301.5088|5543.316|5543.316|5554.26576|5554.26576|5284.17168|5284.17168|3702519
1031522400000|2002-09-08 22:00:00|5522.32896|5522.32896|5447.5056|5447.5056|5523.24144|5523.24144|5309.72112|5309.72112|3170374
1031608800000|2002-09-09 22:00:00|5470.3176|5470.3176|5547.8784|5547.8784|5580.72768|5580.72768|5421.04368|5421.04368|3223836
1031695200000|2002-09-10 22:00:00|5567.04048|5567.04048|5730.3744|5730.3744|5789.6856|5789.6856|5505.90432|5505.90432|4040781
1031781600000|2002-09-11 22:00:00|5657.376|5657.376|5479.4424|5479.4424|5686.57536|5686.57536|5479.4424|5479.4424|3735373
1031868000000|2002-09-12 22:00:00|5412.83136|5412.83136|5432.90592|5432.90592|5465.7552|5465.7552|5290.55904|5290.55904|5237663
1032127200000|2002-09-15 22:00:00|5461.1928|5461.1928|5388.1944|5388.1944|5506.8168|5506.8168|5310.6336|5310.6336|3701374
1032213600000|2002-09-16 22:00:00|5547.8784|5547.8784|5396.40672|5396.40672|5642.77632|5642.77632|5366.29488|5366.29488|5210628
1032300000000|2002-09-17 22:00:00|5265.0096|5265.0096|5121.75024|5121.75024|5283.2592|5283.2592|5056.05168|5056.05168|7649456
1032386400000|2002-09-18 22:00:00|5120.83776|5120.83776|4708.3968|4708.3968|5145.47472|5145.47472|4708.3968|4708.3968|10095705
1032472800000|2002-09-19 22:00:00|4671.8976|4671.8976|4837.96896|4837.96896|4858.956|4858.956|4637.22336|4637.22336|17114166
1032732000000|2002-09-22 22:00:00|4746.72096|4746.72096|4498.5264|4498.5264|4904.58|4904.58|4493.964|4493.964|7193966
1032818400000|2002-09-23 22:00:00|4558.75008|4558.75008|4532.28816|4532.28816|4631.74848|4631.74848|4308.73056|4308.73056|8599786
1032904800000|2002-09-24 22:00:00|4442.86512|4442.86512|4639.9608|4639.9608|4691.05968|4691.05968|4399.97856|4399.97856|7512209
1032991200000|2002-09-25 22:00:00|4717.5216|4717.5216|4617.1488|4617.1488|4740.3336|4740.3336|4548.7128|4548.7128|6805679
1033077600000|2002-09-26 22:00:00|4644.5232|4644.5232|4417.31568|4417.31568|4668.24768|4668.24768|4338.8424|4338.8424|4295554
1033336800000|2002-09-29 22:00:00|4308.73056|4308.73056|4201.9704|4201.9704|4364.39184|4364.39184|4157.25888|4157.25888|7307189
1033423200000|2002-09-30 22:00:00|4238.4696|4238.4696|4333.36752|4333.36752|4368.95424|4368.95424|4118.02224|4118.02224|6832263
1033509600000|2002-10-01 22:00:00|4407.2784|4407.2784|4443.7776|4443.7776|4536.85056|4536.85056|4238.4696|4238.4696|6185196
1033596000000|2002-10-02 22:00:00|4265.844|4265.844|4106.16|4106.16|4372.60416|4372.60416|4106.16|4106.16|5800053
1033682400000|2002-10-03 22:00:00|4037.724|4037.724|3809.604|3809.604|4073.31072|4073.31072|3771.27984|3771.27984|9368572
1033941600000|2002-10-06 22:00:00|3695.544|3695.544|3648.09504|3648.09504|3745.7304|3745.7304|3564.14688|3564.14688|7581225
1034028000000|2002-10-07 22:00:00|3649.92|3649.92|3444.612|3444.612|3666.34464|3666.34464|3294.0528|3294.0528|12735610
1034114400000|2002-10-08 22:00:00|3458.2992|3458.2992|3424.53744|3424.53744|3458.2992|3458.2992|3252.07872|3252.07872|10164592
1034200800000|2002-10-09 22:00:00|3330.552|3330.552|3713.7936|3713.7936|3713.7936|3713.7936|3330.552|3330.552|8808856
1034287200000|2002-10-10 22:00:00|3685.50672|3685.50672|4014.912|4014.912|4014.912|4014.912|3641.70768|3641.70768|8384146
1034546400000|2002-10-13 22:00:00|3895.37712|3895.37712|3809.604|3809.604|3958.33824|3958.33824|3722.9184|3722.9184|6073681
1034632800000|2002-10-14 22:00:00|3818.7288|3818.7288|4179.1584|4179.1584|4208.35776|4208.35776|3818.7288|3818.7288|8913141
1034719200000|2002-10-15 22:00:00|4060.536|4060.536|4042.2864|4042.2864|4378.07904|4378.07904|4042.2864|4042.2864|8280289
1034805600000|2002-10-16 22:00:00|4178.24592|4178.24592|4252.1568|4252.1568|4316.0304|4316.0304|4119.8472|4119.8472|7173999
1034892000000|2002-10-17 22:00:00|4378.99152|4378.99152|4211.0952|4211.0952|4378.99152|4378.99152|4115.2848|4115.2848|6205828
1035151200000|2002-10-20 22:00:00|4154.52144|4154.52144|4389.0288|4389.0288|4407.2784|4407.2784|4060.536|4060.536|3639515
1035237600000|2002-10-21 22:00:00|4329.7176|4329.7176|4243.94448|4243.94448|4402.716|4402.716|4224.7824|4224.7824|5366762
1035324000000|2002-10-22 22:00:00|4283.18112|4283.18112|3924.57648|3924.57648|4352.5296|4352.5296|3844.27824|3844.27824|6975080
1035410400000|2002-10-23 22:00:00|3974.76288|3974.76288|4014.912|4014.912|4091.56032|4091.56032|3878.04|3878.04|4732590
1035496800000|2002-10-24 22:00:00|3918.18912|3918.18912|3951.0384|3951.0384|3992.1|3992.1|3795.9168|3795.9168|4333102
1035759600000|2002-10-27 23:00:00|3996.6624|3996.6624|4004.87472|4004.87472|4152.69648|4152.69648|3970.20048|3970.20048|4360434
1035846000000|2002-10-28 23:00:00|3928.2264|3928.2264|3718.356|3718.356|3962.90064|3962.90064|3686.4192|3686.4192|5428353
1035932400000|2002-10-29 23:00:00|3795.9168|3795.9168|3961.07568|3961.07568|4060.536|4060.536|3670.90704|3670.90704|6247242
1036018800000|2002-10-30 23:00:00|3741.168|3741.168|4024.0368|4024.0368|4097.94768|4097.94768|3727.4808|3727.4808|12691031
1036105200000|2002-10-31 23:00:00|3986.62512|3986.62512|3969.288|3969.288|4014.912|4014.912|3852.49056|3852.49056|4893957
1036364400000|2002-11-03 23:00:00|4106.16|4106.16|4311.468|4311.468|4370.7792|4370.7792|4100.68512|4100.68512|6551093
1036450800000|2002-11-04 23:00:00|4317.85536|4317.85536|4516.776|4516.776|4605.28656|4605.28656|4264.93152|4264.93152|6775050
1036537200000|2002-11-05 23:00:00|4639.04832|4639.04832|4466.5896|4466.5896|4694.7096|4694.7096|4389.94128|4389.94128|5614901
1036623600000|2002-11-06 23:00:00|4471.152|4471.152|4266.75648|4266.75648|4562.4|4562.4|4224.7824|4224.7824|5861973
1036710000000|2002-11-07 23:00:00|4211.0952|4211.0952|4106.16|4106.16|4310.55552|4310.55552|4078.7856|4078.7856|4474964
1036969200000|2002-11-10 23:00:00|4060.536|4060.536|4083.348|4083.348|4168.20864|4168.20864|3982.9752|3982.9752|3719096
1037055600000|2002-11-11 23:00:00|4092.4728|4092.4728|4239.38208|4239.38208|4293.2184|4293.2184|4046.8488|4046.8488|4512450
1037142000000|2002-11-12 23:00:00|4170.0336|4170.0336|4212.00768|4212.00768|4287.74352|4287.74352|4069.6608|4069.6608|4054566
1037228400000|2002-11-13 23:00:00|4210.18272|4210.18272|4512.2136|4512.2136|4512.2136|4512.2136|4190.10816|4190.10816|5455978
1037314800000|2002-11-14 23:00:00|4536.85056|4536.85056|4511.30112|4511.30112|4561.48752|4561.48752|4434.6528|4434.6528|4921342
1037574000000|2002-11-17 23:00:00|4511.30112|4511.30112|4507.6512|4507.6512|4559.66256|4559.66256|4456.55232|4456.55232|3714441
1037660400000|2002-11-18 23:00:00|4418.22816|4418.22816|4516.776|4516.776|4539.588|4539.588|4405.45344|4405.45344|3109075
1037746800000|2002-11-19 23:00:00|4491.22656|4491.22656|4525.9008|4525.9008|4544.1504|4544.1504|4313.29296|4313.29296|4859451
1037833200000|2002-11-20 23:00:00|4562.4|4562.4|4651.82304|4651.82304|4669.16016|4669.16016|4548.7128|4548.7128|7617693
1037919600000|2002-11-21 23:00:00|4644.5232|4644.5232|4681.0224|4681.0224|4731.2088|4731.2088|4590.68688|4590.68688|3740368
1038178800000|2002-11-24 23:00:00|4681.93488|4681.93488|4629.92352|4629.92352|4726.6464|4726.6464|4581.56208|4581.56208|3543140
1038265200000|2002-11-25 23:00:00|4623.53616|4623.53616|4441.95264|4441.95264|4726.6464|4726.6464|4407.2784|4407.2784|4574758
1038351600000|2002-11-26 23:00:00|4400.89104|4400.89104|4600.72416|4600.72416|4625.36112|4625.36112|4400.89104|4400.89104|5054024
1038438000000|2002-11-27 23:00:00|4619.88624|4619.88624|4701.09696|4701.09696|4724.82144|4724.82144|4540.50048|4540.50048|3097928
1038524400000|2002-11-28 23:00:00|4691.05968|4691.05968|4598.8992|4598.8992|4835.23152|4835.23152|4587.03696|4587.03696|5264039
1038783600000|2002-12-01 23:00:00|4652.73552|4652.73552|4766.79552|4766.79552|4968.4536|4968.4536|4637.22336|4637.22336|7152266
1038870000000|2002-12-02 23:00:00|4772.2704|4772.2704|4587.03696|4587.03696|4808.7696|4808.7696|4569.69984|4569.69984|4211996
1038956400000|2002-12-03 23:00:00|4566.9624|4566.9624|4671.8976|4671.8976|4707.48432|4707.48432|4525.9008|4525.9008|4826961
1039042800000|2002-12-04 23:00:00|4685.5848|4685.5848|4472.97696|4472.97696|4763.1456|4763.1456|4380.81648|4380.81648|6293323
1039129200000|2002-12-05 23:00:00|4512.2136|4512.2136|4424.61552|4424.61552|4512.2136|4512.2136|4204.70784|4204.70784|6860348
1039388400000|2002-12-08 23:00:00|4380.81648|4380.81648|4151.784|4151.784|4430.0904|4430.0904|4126.23456|4126.23456|4595741
1039474800000|2002-12-09 23:00:00|4135.35936|4135.35936|4287.74352|4287.74352|4306.9056|4306.9056|4135.35936|4135.35936|4340830
1039561200000|2002-12-10 23:00:00|4285.91856|4285.91856|4376.25408|4376.25408|4393.5912|4393.5912|4211.0952|4211.0952|4427000
1039647600000|2002-12-11 23:00:00|4374.42912|4374.42912|4215.6576|4215.6576|4415.49072|4415.49072|4200.14544|4200.14544|4202812
1039734000000|2002-12-12 23:00:00|4197.408|4197.408|4227.51984|4227.51984|4259.45664|4259.45664|4124.4096|4124.4096|4864523
1039993200000|2002-12-15 23:00:00|4200.14544|4200.14544|4511.30112|4511.30112|4539.588|4539.588|4162.73376|4162.73376|4302380
1040079600000|2002-12-16 23:00:00|4525.9008|4525.9008|4399.06608|4399.06608|4557.8376|4557.8376|4392.67872|4392.67872|4237339
1040166000000|2002-12-17 23:00:00|4382.64144|4382.64144|4334.28|4334.28|4451.98992|4451.98992|4329.7176|4329.7176|4913792
1040252400000|2002-12-18 23:00:00|4353.44208|4353.44208|4178.24592|4178.24592|4424.61552|4424.61552|4118.02224|4118.02224|6352830
1040338800000|2002-12-19 23:00:00|4178.24592|4178.24592|4197.408|4197.408|4275.88128|4275.88128|4124.4096|4124.4096|11023517
1040598000000|2002-12-22 23:00:00|4174.596|4174.596|4206.5328|4206.5328|4232.99472|4232.99472|4087.9104|4087.9104|2372757
1040943600000|2002-12-26 23:00:00|4147.2216|4147.2216|3914.5392|3914.5392|4199.23296|4199.23296|3914.5392|3914.5392|2390067
1041202800000|2002-12-29 23:00:00|3906.32688|3906.32688|4005.7872|4005.7872|4027.68672|4027.68672|3905.4144|3905.4144|1649947
1041462000000|2003-01-01 23:00:00|4024.0368|4024.0368|4352.5296|4352.5296|4352.5296|4352.5296|3982.06272|3982.06272|4913570
1041548400000|2003-01-02 23:00:00|4316.0304|4316.0304|4294.13088|4294.13088|4356.17952|4356.17952|4252.1568|4252.1568|4125364
1041807600000|2003-01-05 23:00:00|4316.0304|4316.0304|4229.3448|4229.3448|4370.7792|4370.7792|4089.73536|4089.73536|5624094
1041894000000|2003-01-06 23:00:00|4210.18272|4210.18272|4182.80832|4182.80832|4237.55712|4237.55712|4114.37232|4114.37232|4964412
1041980400000|2003-01-07 23:00:00|4133.5344|4133.5344|4033.1616|4033.1616|4178.24592|4178.24592|4033.1616|4033.1616|4251386
1042066800000|2003-01-08 23:00:00|4061.44848|4061.44848|4087.9104|4087.9104|4099.77264|4099.77264|3933.70128|3933.70128|4999323
1042153200000|2003-01-09 23:00:00|4071.48576|4071.48576|4069.6608|4069.6608|4179.1584|4179.1584|4001.2248|4001.2248|5741713
1042412400000|2003-01-12 23:00:00|4119.8472|4119.8472|4139.00928|4139.00928|4260.36912|4260.36912|4106.16|4106.16|4760782
1042498800000|2003-01-13 23:00:00|4160.9088|4160.9088|4215.6576|4215.6576|4295.95584|4295.95584|4140.83424|4140.83424|6248727
1042585200000|2003-01-14 23:00:00|4221.13248|4221.13248|4106.16|4106.16|4272.23136|4272.23136|4083.348|4083.348|5371396
1042671600000|2003-01-15 23:00:00|4078.7856|4078.7856|4115.2848|4115.2848|4191.93312|4191.93312|4072.39824|4072.39824|4430990
1042758000000|2003-01-16 23:00:00|4087.9104|4087.9104|3868.00272|3868.00272|4096.12272|4096.12272|3868.00272|3868.00272|6296089
1043017200000|2003-01-19 23:00:00|3900.852|3900.852|3814.1664|3814.1664|3967.46304|3967.46304|3805.0416|3805.0416|4073219
1043103600000|2003-01-20 23:00:00|3859.7904|3859.7904|3746.64288|3746.64288|3926.40144|3926.40144|3704.6688|3704.6688|5566412
1043190000000|2003-01-21 23:00:00|3726.56832|3726.56832|3649.00752|3649.00752|3774.92976|3774.92976|3588.78384|3588.78384|7596414
1043276400000|2003-01-22 23:00:00|3694.63152|3694.63152|3686.4192|3686.4192|3813.25392|3813.25392|3622.5456|3622.5456|6234235
1043362800000|2003-01-23 23:00:00|3677.2944|3677.2944|3535.86|3535.86|3782.2296|3782.2296|3496.62336|3496.62336|5493828
1043622000000|2003-01-26 23:00:00|3535.86|3535.86|3448.26192|3448.26192|3595.1712|3595.1712|3378.00096|3378.00096|7412301
1043708400000|2003-01-27 23:00:00|3549.5472|3549.5472|3476.5488|3476.5488|3592.43376|3592.43376|3413.58768|3413.58768|8708319
1043794800000|2003-01-28 23:00:00|3457.38672|3457.38672|3614.33328|3614.33328|3657.21984|3657.21984|3336.93936|3336.93936|8274184
1043881200000|2003-01-29 23:00:00|3622.5456|3622.5456|3566.88432|3566.88432|3726.56832|3726.56832|3517.6104|3517.6104|6971017
1043967600000|2003-01-30 23:00:00|3503.01072|3503.01072|3602.47104|3602.47104|3638.05776|3638.05776|3426.3624|3426.3624|6919399
1044226800000|2003-02-02 23:00:00|3649.92|3649.92|3564.14688|3564.14688|3731.13072|3731.13072|3535.86|3535.86|4577994
1044313200000|2003-02-03 23:00:00|3548.63472|3548.63472|3404.46288|3404.46288|3548.63472|3548.63472|3372.52608|3372.52608|5617963
1044399600000|2003-02-04 23:00:00|3388.95072|3388.95072|3591.52128|3591.52128|3609.77088|3609.77088|3361.57632|3361.57632|6640546
1044486000000|2003-02-05 23:00:00|3539.50992|3539.50992|3562.32192|3562.32192|3601.55856|3601.55856|3494.7984|3494.7984|7031351
1044572400000|2003-02-06 23:00:00|3589.69632|3589.69632|3429.09984|3429.09984|3617.9832|3617.9832|3412.6752|3412.6752|8609443
1044831600000|2003-02-09 23:00:00|3427.27488|3427.27488|3453.7368|3453.7368|3476.5488|3476.5488|3364.31376|3364.31376|6706316
1044918000000|2003-02-10 23:00:00|3490.236|3490.236|3545.89728|3545.89728|3598.82112|3598.82112|3467.424|3467.424|5842817
1045004400000|2003-02-11 23:00:00|3514.87296|3514.87296|3475.63632|3475.63632|3536.77248|3536.77248|3430.9248|3430.9248|5788719
1045090800000|2003-02-12 23:00:00|3426.3624|3426.3624|3503.9232|3503.9232|3576.00912|3576.00912|3408.1128|3408.1128|5480330
1045177200000|2003-02-13 23:00:00|3572.3592|3572.3592|3686.4192|3686.4192|3753.03024|3753.03024|3531.2976|3531.2976|6338257
1045436400000|2003-02-16 23:00:00|3742.08048|3742.08048|3854.31552|3854.31552|3861.61536|3861.61536|3732.95568|3732.95568|3900080
1045522800000|2003-02-17 23:00:00|3827.8536|3827.8536|3759.4176|3759.4176|3827.8536|3827.8536|3713.7936|3713.7936|6524453
1045609200000|2003-02-18 23:00:00|3727.4808|3727.4808|3590.6088|3590.6088|3777.6672|3777.6672|3579.65904|3579.65904|5517053
1045695600000|2003-02-19 23:00:00|3608.8584|3608.8584|3503.9232|3503.9232|3636.2328|3636.2328|3441.87456|3441.87456|8039921
1045782000000|2003-02-20 23:00:00|3503.9232|3503.9232|3542.24736|3542.24736|3544.9848|3544.9848|3440.0496|3440.0496|6036381
1046041200000|2003-02-23 23:00:00|3509.39808|3509.39808|3433.66224|3433.66224|3537.68496|3537.68496|3433.66224|3433.66224|3676092
1046127600000|2003-02-24 23:00:00|3420.88752|3420.88752|3303.1776|3303.1776|3420.88752|3420.88752|3244.77888|3244.77888|7207847
1046214000000|2003-02-25 23:00:00|3330.552|3330.552|3272.15328|3272.15328|3344.2392|3344.2392|3215.57952|3215.57952|5237626
1046300400000|2003-02-26 23:00:00|3284.928|3284.928|3382.56336|3382.56336|3403.5504|3403.5504|3233.82912|3233.82912|6554869
1046386800000|2003-02-27 23:00:00|3375.26352|3375.26352|3440.0496|3440.0496|3520.34784|3520.34784|3346.06416|3346.06416|4941012
1046646000000|2003-03-02 23:00:00|3494.7984|3494.7984|3507.57312|3507.57312|3588.78384|3588.78384|3430.9248|3430.9248|3894036
1046732400000|2003-03-03 23:00:00|3484.76112|3484.76112|3417.2376|3417.2376|3503.01072|3503.01072|3358.83888|3358.83888|3903392
1046818800000|2003-03-04 23:00:00|3377.08848|3377.08848|3487.49856|3487.49856|3554.1096|3554.1096|3346.97664|3346.97664|4374035
1046905200000|2003-03-05 23:00:00|3517.6104|3517.6104|3362.4888|3362.4888|3553.19712|3553.19712|3362.4888|3362.4888|4359150
1046991600000|2003-03-06 23:00:00|3344.2392|3344.2392|3398.988|3398.988|3448.26192|3448.26192|3308.65248|3308.65248|5239377
1047250800000|2003-03-09 23:00:00|3412.6752|3412.6752|3230.1792|3230.1792|3417.2376|3417.2376|3222.87936|3222.87936|5766856
1047337200000|2003-03-10 23:00:00|3193.68|3193.68|3189.1176|3189.1176|3233.82912|3233.82912|3148.056|3148.056|6455681
1047423600000|2003-03-11 23:00:00|3185.46768|3185.46768|3056.808|3056.808|3212.84208|3212.84208|3008.44656|3008.44656|8246441
1047510000000|2003-03-12 23:00:00|3134.3688|3134.3688|3284.928|3284.928|3284.928|3284.928|3062.28288|3062.28288|5796230
1047596400000|2003-03-13 23:00:00|3347.88912|3347.88912|3357.9264|3357.9264|3494.7984|3494.7984|3291.31536|3291.31536|9734113
1047855600000|2003-03-16 23:00:00|3303.1776|3303.1776|3493.88592|3493.88592|3558.672|3558.672|3271.2408|3271.2408|8044490
1047942000000|2003-03-17 23:00:00|3537.68496|3537.68496|3631.6704|3631.6704|3729.30576|3729.30576|3459.21168|3459.21168|10936527
1048028400000|2003-03-18 23:00:00|3637.14528|3637.14528|3689.15664|3689.15664|3778.57968|3778.57968|3517.6104|3517.6104|7422321
1048114800000|2003-03-19 23:00:00|3565.97184|3565.97184|3735.69312|3735.69312|3777.6672|3777.6672|3561.40944|3561.40944|9658181
1048201200000|2003-03-20 23:00:00|3739.34304|3739.34304|4015.82448|4015.82448|4023.12432|4023.12432|3736.6056|3736.6056|19566294
1048460400000|2003-03-23 23:00:00|3900.852|3900.852|3695.544|3695.544|3909.9768|3909.9768|3695.544|3695.544|8062505
1048546800000|2003-03-24 23:00:00|3649.92|3649.92|3826.94112|3826.94112|3832.416|3832.416|3595.1712|3595.1712|8386664
1048633200000|2003-03-25 23:00:00|3815.07888|3815.07888|3701.01888|3701.01888|3904.50192|3904.50192|3701.01888|3701.01888|6255845
1048719600000|2003-03-26 23:00:00|3732.0432|3732.0432|3727.4808|3727.4808|3754.8552|3754.8552|3610.68336|3610.68336|4969243
1048806000000|2003-03-27 23:00:00|3729.30576|3729.30576|3668.1696|3668.1696|3743.90544|3743.90544|3605.20848|3605.20848|4451182
1049061600000|2003-03-30 22:00:00|3535.86|3535.86|3513.048|3513.048|3604.296|3604.296|3471.07392|3471.07392|4355389
1049148000000|2003-03-31 22:00:00|3535.86|3535.86|3544.9848|3544.9848|3628.93296|3628.93296|3394.4256|3394.4256|6391880
1049234400000|2003-04-01 22:00:00|3604.296|3604.296|3654.4824|3654.4824|3679.11936|3679.11936|3587.87136|3587.87136|8001040
1049320800000|2003-04-02 22:00:00|3627.108|3627.108|3672.732|3672.732|3759.4176|3759.4176|3609.77088|3609.77088|7550243
1049407200000|2003-04-03 22:00:00|3691.89408|3691.89408|3805.95408|3805.95408|3805.95408|3805.95408|3604.296|3604.296|6426237
1049666400000|2003-04-06 22:00:00|3900.852|3900.852|3937.3512|3937.3512|4060.536|4060.536|3888.98976|3888.98976|9173391
1049752800000|2003-04-07 22:00:00|3887.1648|3887.1648|3864.3528|3864.3528|3917.27664|3917.27664|3810.51648|3810.51648|6014515
1049839200000|2003-04-08 22:00:00|3806.86656|3806.86656|3827.8536|3827.8536|3992.1|3992.1|3774.01728|3774.01728|7760143
1049925600000|2003-04-09 22:00:00|3824.20368|3824.20368|3809.604|3809.604|3874.39008|3874.39008|3777.6672|3777.6672|5509733
1050012000000|2003-04-10 22:00:00|3846.1032|3846.1032|3883.51488|3883.51488|3991.18752|3991.18752|3809.604|3809.604|5240980
1050271200000|2003-04-13 22:00:00|3897.20208|3897.20208|4013.99952|4013.99952|4045.02384|4045.02384|3862.52784|3862.52784|4992152
1050357600000|2003-04-14 22:00:00|4076.96064|4076.96064|4078.7856|4078.7856|4180.07088|4180.07088|4055.9736|4055.9736|6572122
1050444000000|2003-04-15 22:00:00|4183.7208|4183.7208|4118.02224|4118.02224|4242.11952|4242.11952|4118.02224|4118.02224|7136073
1050530400000|2003-04-16 22:00:00|4106.16|4106.16|4210.18272|4210.18272|4227.51984|4227.51984|4075.13568|4075.13568|4888965
1050962400000|2003-04-21 22:00:00|4181.89584|4181.89584|4363.47936|4363.47936|4363.47936|4363.47936|4119.8472|4119.8472|4186988
1051048800000|2003-04-22 22:00:00|4416.4032|4416.4032|4389.0288|4389.0288|4438.30272|4438.30272|4337.92992|4337.92992|5843107
1051135200000|2003-04-23 22:00:00|4293.2184|4293.2184|4230.25728|4230.25728|4360.74192|4360.74192|4208.35776|4208.35776|6935696
1051221600000|2003-04-24 22:00:00|4238.4696|4238.4696|4093.38528|4093.38528|4278.61872|4278.61872|4061.44848|4061.44848|5076849
1051480800000|2003-04-27 22:00:00|4060.536|4060.536|4267.66896|4267.66896|4267.66896|4267.66896|4053.23616|4053.23616|3380865
1051567200000|2003-04-28 22:00:00|4277.70624|4277.70624|4156.3464|4156.3464|4352.5296|4352.5296|4156.3464|4156.3464|4520891
1051653600000|2003-04-29 22:00:00|4186.45824|4186.45824|4228.43232|4228.43232|4261.2816|4261.2816|4118.02224|4118.02224|7022672
1051826400000|2003-05-01 22:00:00|4180.07088|4180.07088|4296.86832|4296.86832|4302.3432|4302.3432|4165.4712|4165.4712|5000066
1052085600000|2003-05-04 22:00:00|4318.76784|4318.76784|4358.91696|4358.91696|4417.31568|4417.31568|4308.73056|4308.73056|4420391
1052172000000|2003-05-05 22:00:00|4374.42912|4374.42912|4530.4632|4530.4632|4530.4632|4530.4632|4326.06768|4326.06768|6386125
1052258400000|2003-05-06 22:00:00|4535.0256|4535.0256|4411.8408|4411.8408|4580.6496|4580.6496|4399.97856|4399.97856|6824886
1052344800000|2003-05-07 22:00:00|4431.00288|4431.00288|4206.5328|4206.5328|4431.91536|4431.91536|4206.5328|4206.5328|7091278
1052431200000|2003-05-08 22:00:00|4269.49392|4269.49392|4333.36752|4333.36752|4333.36752|4333.36752|4156.3464|4156.3464|4256846
1052690400000|2003-05-11 22:00:00|4334.28|4334.28|4313.29296|4313.29296|4368.95424|4368.95424|4200.14544|4200.14544|3776774
1052776800000|2003-05-12 22:00:00|4344.31728|4344.31728|4358.91696|4358.91696|4395.41616|4395.41616|4230.25728|4230.25728|6145278
1052863200000|2003-05-13 22:00:00|4352.5296|4352.5296|4332.45504|4332.45504|4433.74032|4433.74032|4302.3432|4302.3432|5059895
1052949600000|2003-05-14 22:00:00|4334.28|4334.28|4448.34|4448.34|4468.41456|4468.41456|4295.04336|4295.04336|4745136
1053036000000|2003-05-15 22:00:00|4433.74032|4433.74032|4484.8392|4484.8392|4497.61392|4497.61392|4384.4664|4384.4664|5259914
1053295200000|2003-05-18 22:00:00|4424.61552|4424.61552|4302.3432|4302.3432|4424.61552|4424.61552|4284.0936|4284.0936|5407813
1053381600000|2003-05-19 22:00:00|4288.656|4288.656|4269.49392|4269.49392|4343.4048|4343.4048|4226.60736|4226.60736|5438167
1053468000000|2003-05-20 22:00:00|4282.26864|4282.26864|4204.70784|4204.70784|4284.0936|4284.0936|4112.54736|4112.54736|5796775
1053554400000|2003-05-21 22:00:00|4233.9072|4233.9072|4325.1552|4325.1552|4325.1552|4325.1552|4184.63328|4184.63328|4608240
1053640800000|2003-05-22 22:00:00|4316.0304|4316.0304|4243.032|4243.032|4325.1552|4325.1552|4189.19568|4189.19568|3652896
1053900000000|2003-05-25 22:00:00|4243.032|4243.032|4277.70624|4277.70624|4293.2184|4293.2184|4222.95744|4222.95744|1751207
1053986400000|2003-05-26 22:00:00|4270.4064|4270.4064|4322.41776|4322.41776|4322.41776|4322.41776|4160.9088|4160.9088|4357146
1054072800000|2003-05-27 22:00:00|4334.28|4334.28|4468.41456|4468.41456|4535.0256|4535.0256|4314.20544|4314.20544|9082623
1054159200000|2003-05-28 22:00:00|4462.0272|4462.0272|4470.23952|4470.23952|4589.7744|4589.7744|4453.81488|4453.81488|3571361
1054245600000|2003-05-29 22:00:00|4472.06448|4472.06448|4544.1504|4544.1504|4668.24768|4668.24768|4467.50208|4467.50208|6562388
1054504800000|2003-06-01 22:00:00|4654.56048|4654.56048|4868.0808|4868.0808|4872.6432|4872.6432|4654.56048|4654.56048|8251648
1054591200000|2003-06-02 22:00:00|4795.0824|4795.0824|4862.60592|4862.60592|4884.50544|4884.50544|4790.52|4790.52|6573934
1054677600000|2003-06-03 22:00:00|4850.74368|4850.74368|4952.02896|4952.02896|5010.42768|5010.42768|4794.16992|4794.16992|7563281
1054764000000|2003-06-04 22:00:00|4974.84096|4974.84096|4846.18128|4846.18128|4991.2656|4991.2656|4801.46976|4801.46976|6961374
1054850400000|2003-06-05 22:00:00|4918.2672|4918.2672|4973.016|4973.016|4994.91552|4994.91552|4890.8928|4890.8928|5811247
1055109600000|2003-06-08 22:00:00|4957.50384|4957.50384|4916.44224|4916.44224|4988.52816|4988.52816|4858.956|4858.956|3448386
1055196000000|2003-06-09 22:00:00|4867.16832|4867.16832|4987.61568|4987.61568|5006.77776|5006.77776|4858.956|4858.956|6623464
1055282400000|2003-06-10 22:00:00|4926.47952|4926.47952|5211.17328|5211.17328|5248.58496|5248.58496|4909.1424|4909.1424|11808059
1055368800000|2003-06-11 22:00:00|5242.1976|5242.1976|5298.77136|5298.77136|5377.24464|5377.24464|5242.1976|5242.1976|8654166
1055455200000|2003-06-12 22:00:00|5302.42128|5302.42128|5155.512|5155.512|5359.90752|5359.90752|5141.8248|5141.8248|6653308
1055714400000|2003-06-15 22:00:00|5114.4504|5114.4504|5400.05664|5400.05664|5400.05664|5400.05664|5100.7632|5100.7632|5488160
1055800800000|2003-06-16 22:00:00|5456.6304|5456.6304|5374.5072|5374.5072|5484.0048|5484.0048|5296.9464|5296.9464|5844175
1055887200000|2003-06-17 22:00:00|5376.33216|5376.33216|5323.40832|5323.40832|5417.39376|5417.39376|5209.34832|5209.34832|6849141
1055973600000|2003-06-18 22:00:00|5324.3208|5324.3208|5201.136|5201.136|5329.79568|5329.79568|5114.4504|5114.4504|7178022
1056060000000|2003-06-19 22:00:00|5164.6368|5164.6368|5192.0112|5192.0112|5259.53472|5259.53472|5150.9496|5150.9496|11625680
1056319200000|2003-06-22 22:00:00|5159.16192|5159.16192|5073.3888|5073.3888|5173.7616|5173.7616|5055.1392|5055.1392|4386735
1056405600000|2003-06-23 22:00:00|5018.64|5018.64|5168.28672|5168.28672|5192.0112|5192.0112|4973.016|4973.016|4845859
1056492000000|2003-06-24 22:00:00|5173.7616|5173.7616|5125.40016|5125.40016|5244.93504|5244.93504|5093.46336|5093.46336|3645529
1056578400000|2003-06-25 22:00:00|5073.3888|5073.3888|5242.1976|5242.1976|5255.8848|5255.8848|5060.61408|5060.61408|4320301
1056664800000|2003-06-26 22:00:00|5274.1344|5274.1344|5118.10032|5118.10032|5278.6968|5278.6968|5109.888|5109.888|2897896
1056924000000|2003-06-29 22:00:00|5137.2624|5137.2624|5153.68704|5153.68704|5244.02256|5244.02256|5068.8264|5068.8264|3963233
1057010400000|2003-06-30 22:00:00|5132.7|5132.7|5041.452|5041.452|5132.7|5132.7|4982.1408|4982.1408|5161862
1057096800000|2003-07-01 22:00:00|5132.7|5132.7|5255.8848|5255.8848|5260.4472|5260.4472|5094.37584|5094.37584|4873552
1057183200000|2003-07-02 22:00:00|5291.47152|5291.47152|5255.8848|5255.8848|5319.7584|5319.7584|5160.0744|5160.0744|4115191
1057269600000|2003-07-03 22:00:00|5242.1976|5242.1976|5180.14896|5180.14896|5255.8848|5255.8848|5123.5752|5123.5752|2254335
1057528800000|2003-07-06 22:00:00|5269.572|5269.572|5306.0712|5306.0712|5356.2576|5356.2576|5250.40992|5250.40992|4859589
1057615200000|2003-07-07 22:00:00|5337.09552|5337.09552|5270.48448|5270.48448|5377.24464|5377.24464|5191.09872|5191.09872|5362677
1057701600000|2003-07-08 22:00:00|5239.46016|5239.46016|5216.64816|5216.64816|5272.30944|5272.30944|5152.77456|5152.77456|4299827
1057788000000|2003-07-09 22:00:00|5202.04848|5202.04848|5148.21216|5148.21216|5205.6984|5205.6984|5120.83776|5120.83776|3513383
1057874400000|2003-07-10 22:00:00|5119.0128|5119.0128|5251.3224|5251.3224|5251.3224|5251.3224|5096.2008|5096.2008|3072016
1058133600000|2003-07-13 22:00:00|5300.59632|5300.59632|5338.008|5338.008|5363.55744|5363.55744|5263.18464|5263.18464|3839634
1058220000000|2003-07-14 22:00:00|5298.77136|5298.77136|5323.40832|5323.40832|5432.90592|5432.90592|5287.8216|5287.8216|5104918
1058306400000|2003-07-15 22:00:00|5349.87024|5349.87024|5374.5072|5374.5072|5440.20576|5440.20576|5311.54608|5311.54608|4556791
1058392800000|2003-07-16 22:00:00|5344.39536|5344.39536|5210.2608|5210.2608|5374.5072|5374.5072|5202.96096|5202.96096|5596625
1058479200000|2003-07-17 22:00:00|5205.6984|5205.6984|5269.572|5269.572|5296.9464|5296.9464|5203.87344|5203.87344|3971889
1058738400000|2003-07-20 22:00:00|5311.54608|5311.54608|5171.02416|5171.02416|5317.93344|5317.93344|5155.512|5155.512|3588852
1058824800000|2003-07-21 22:00:00|5196.5736|5196.5736|5246.76|5246.76|5246.76|5246.76|5130.87504|5130.87504|4001559
1058911200000|2003-07-22 22:00:00|5266.83456|5266.83456|5239.46016|5239.46016|5294.20896|5294.20896|5178.324|5178.324|2973679
1058997600000|2003-07-23 22:00:00|5255.8848|5255.8848|5258.62224|5258.62224|5306.0712|5306.0712|5160.98688|5160.98688|3648733
1059084000000|2003-07-24 22:00:00|5192.0112|5192.0112|5225.77296|5225.77296|5258.62224|5258.62224|5121.75024|5121.75024|3049432
1059343200000|2003-07-27 22:00:00|5318.84592|5318.84592|5383.632|5383.632|5393.66928|5393.66928|5292.384|5292.384|3847423
1059429600000|2003-07-28 22:00:00|5383.632|5383.632|5406.444|5406.444|5470.3176|5470.3176|5306.0712|5306.0712|4129942
1059516000000|2003-07-29 22:00:00|5356.2576|5356.2576|5358.99504|5358.99504|5437.46832|5437.46832|5342.5704|5342.5704|4422348
1059602400000|2003-07-30 22:00:00|5278.6968|5278.6968|5278.6968|5278.6968|5306.0712|5306.0712|5148.21216|5148.21216|11523930
1059688800000|2003-07-31 22:00:00|5201.136|5201.136|5120.83776|5120.83776|5201.136|5201.136|4911.87984|4911.87984|12026902
1059948000000|2003-08-03 22:00:00|5058.78912|5058.78912|4963.8912|4963.8912|5070.65136|5070.65136|4896.36768|4896.36768|7306425
1060034400000|2003-08-04 22:00:00|5036.8896|5036.8896|5046.0144|5046.0144|5060.61408|5060.61408|4954.7664|4954.7664|5507858
1060120800000|2003-08-05 22:00:00|4982.1408|4982.1408|4911.87984|4911.87984|4982.1408|4982.1408|4783.22016|4783.22016|7757613
1060207200000|2003-08-06 22:00:00|4900.0176|4900.0176|4832.49408|4832.49408|4924.65456|4924.65456|4798.73232|4798.73232|5023492
1060293600000|2003-08-07 22:00:00|4849.8312|4849.8312|4827.0192|4827.0192|4903.66752|4903.66752|4752.19584|4752.19584|5617567
1060552800000|2003-08-10 22:00:00|4854.3936|4854.3936|4862.60592|4862.60592|4933.77936|4933.77936|4813.332|4813.332|3823692
1060639200000|2003-08-11 22:00:00|4881.768|4881.768|4950.204|4950.204|5008.60272|5008.60272|4877.2056|4877.2056|4134192
1060725600000|2003-08-12 22:00:00|5017.72752|5017.72752|4960.24128|4960.24128|5057.87664|5057.87664|4915.52976|4915.52976|4939707
1060812000000|2003-08-13 22:00:00|4986.7032|4986.7032|5049.66432|5049.66432|5058.78912|5058.78912|4950.204|4950.204|3724454
1060898400000|2003-08-14 22:00:00|5040.53952|5040.53952|5004.9528|5004.9528|5073.3888|5073.3888|4978.49088|4978.49088|3332074
1061157600000|2003-08-17 22:00:00|5018.64|5018.64|5058.78912|5058.78912|5059.7016|5059.7016|4936.5168|4936.5168|3009319
1061244000000|2003-08-18 22:00:00|5082.5136|5082.5136|4952.94144|4952.94144|5085.25104|5085.25104|4929.21696|4929.21696|4229750
1061330400000|2003-08-19 22:00:00|4990.35312|4990.35312|4943.81664|4943.81664|4995.828|4995.828|4828.84416|4828.84416|4387667
1061416800000|2003-08-20 22:00:00|4918.2672|4918.2672|4973.016|4973.016|5008.60272|5008.60272|4895.4552|4895.4552|2596308
1061503200000|2003-08-21 22:00:00|4906.40496|4906.40496|4897.28016|4897.28016|4957.50384|4957.50384|4836.144|4836.144|3348634
1061762400000|2003-08-24 22:00:00|4854.3936|4854.3936|4817.8944|4817.8944|4858.04352|4858.04352|4780.48272|4780.48272|2462878
1061848800000|2003-08-25 22:00:00|4845.2688|4845.2688|4780.48272|4780.48272|4918.2672|4918.2672|4745.80848|4745.80848|4219406
1061935200000|2003-08-26 22:00:00|4791.43248|4791.43248|4833.40656|4833.40656|4876.29312|4876.29312|4776.8328|4776.8328|2902626
1062021600000|2003-08-27 22:00:00|4802.38224|4802.38224|4837.96896|4837.96896|4949.29152|4949.29152|4787.78256|4787.78256|3967297
1062108000000|2003-08-28 22:00:00|4886.3304|4886.3304|4803.29472|4803.29472|4907.31744|4907.31744|4732.12128|4732.12128|3954234
1062367200000|2003-08-31 22:00:00|4839.79392|4839.79392|4913.7048|4913.7048|4920.09216|4920.09216|4817.8944|4817.8944|2762213
1062453600000|2003-09-01 22:00:00|4920.09216|4920.09216|4956.59136|4956.59136|5034.15216|5034.15216|4890.8928|4890.8928|5424019
1062540000000|2003-09-02 22:00:00|5064.264|5064.264|5169.1992|5169.1992|5233.0728|5233.0728|5047.83936|5047.83936|9148100
1062626400000|2003-09-03 22:00:00|5238.54768|5238.54768|5219.3856|5219.3856|5278.6968|5278.6968|5178.324|5178.324|7363209
1062712800000|2003-09-04 22:00:00|5233.0728|5233.0728|5138.17488|5138.17488|5246.76|5246.76|5113.53792|5113.53792|4182887
1062972000000|2003-09-07 22:00:00|5200.22352|5200.22352|5261.35968|5261.35968|5323.40832|5323.40832|5178.324|5178.324|5705360
1063058400000|2003-09-08 22:00:00|5311.54608|5311.54608|5292.384|5292.384|5331.62064|5331.62064|5275.04688|5275.04688|4894593
1063144800000|2003-09-09 22:00:00|5293.29648|5293.29648|5202.04848|5202.04848|5301.5088|5301.5088|5169.1992|5169.1992|5016035
1063231200000|2003-09-10 22:00:00|5150.9496|5150.9496|5255.8848|5255.8848|5255.8848|5255.8848|5137.2624|5137.2624|3126659
1063317600000|2003-09-11 22:00:00|5238.54768|5238.54768|5195.66112|5195.66112|5258.62224|5258.62224|5157.33696|5157.33696|3195694
1063576800000|2003-09-14 22:00:00|5228.5104|5228.5104|5205.6984|5205.6984|5294.20896|5294.20896|5200.22352|5200.22352|3063100
1063663200000|2003-09-15 22:00:00|5236.72272|5236.72272|5298.77136|5298.77136|5330.70816|5330.70816|5214.8232|5214.8232|3161982
1063749600000|2003-09-16 22:00:00|5351.6952|5351.6952|5234.89776|5234.89776|5400.05664|5400.05664|5229.42288|5229.42288|3917901
1063836000000|2003-09-17 22:00:00|5254.05984|5254.05984|5401.8816|5401.8816|5428.34352|5428.34352|5242.1976|5242.1976|6118161
1063922400000|2003-09-18 22:00:00|5417.39376|5417.39376|5306.0712|5306.0712|5468.49264|5468.49264|5306.0712|5306.0712|14153417
1064181600000|2003-09-21 22:00:00|5255.8848|5255.8848|5128.1376|5128.1376|5267.74704|5267.74704|5128.1376|5128.1376|6539877
1064268000000|2003-09-22 22:00:00|5128.1376|5128.1376|5078.86368|5078.86368|5205.6984|5205.6984|5027.7648|5027.7648|7764852
1064354400000|2003-09-23 22:00:00|5137.2624|5137.2624|4911.87984|4911.87984|5155.512|5155.512|4850.74368|4850.74368|5610566
1064440800000|2003-09-24 22:00:00|4900.0176|4900.0176|4939.25424|4939.25424|4990.35312|4990.35312|4853.48112|4853.48112|7783898
1064527200000|2003-09-25 22:00:00|4900.0176|4900.0176|4918.2672|4918.2672|4963.8912|4963.8912|4813.332|4813.332|3814487
1064786400000|2003-09-28 22:00:00|4907.31744|4907.31744|4902.75504|4902.75504|4991.2656|4991.2656|4819.71936|4819.71936|3580147
1064872800000|2003-09-29 22:00:00|4863.5184|4863.5184|4767.708|4767.708|4900.0176|4900.0176|4671.8976|4671.8976|5608898
1064959200000|2003-09-30 22:00:00|4754.0208|4754.0208|4881.768|4881.768|4881.768|4881.768|4703.8344|4703.8344|5112297
1065045600000|2003-10-01 22:00:00|4910.96736|4910.96736|4873.55568|4873.55568|4969.36608|4969.36608|4845.2688|4845.2688|4373273
1065132000000|2003-10-02 22:00:00|4908.22992|4908.22992|5059.7016|5059.7016|5099.85072|5099.85072|4866.25584|4866.25584|3748163
1065391200000|2003-10-05 22:00:00|5036.8896|5036.8896|5037.80208|5037.80208|5082.5136|5082.5136|4994.91552|4994.91552|2633424
1065477600000|2003-10-06 22:00:00|5018.64|5018.64|4936.5168|4936.5168|5018.64|5018.64|4920.09216|4920.09216|3384172
1065564000000|2003-10-07 22:00:00|4900.93008|4900.93008|4951.11648|4951.11648|5041.452|5041.452|4894.54272|4894.54272|3633058
1065650400000|2003-10-08 22:00:00|5000.3904|5000.3904|5064.264|5064.264|5104.41312|5104.41312|4959.3288|4959.3288|3643713
1065736800000|2003-10-09 22:00:00|5042.36448|5042.36448|5096.2008|5096.2008|5138.17488|5138.17488|5042.36448|5042.36448|3168537
1065996000000|2003-10-12 22:00:00|5141.8248|5141.8248|5182.8864|5182.8864|5228.5104|5228.5104|5119.0128|5119.0128|2989197
1066082400000|2003-10-13 22:00:00|5245.84752|5245.84752|5209.34832|5209.34832|5245.84752|5245.84752|5136.34992|5136.34992|3027865
1066168800000|2003-10-14 22:00:00|5249.49744|5249.49744|5193.83616|5193.83616|5269.572|5269.572|5158.24944|5158.24944|4894760
1066255200000|2003-10-15 22:00:00|5193.83616|5193.83616|5265.0096|5265.0096|5273.22192|5273.22192|5129.96256|5129.96256|3883875
1066341600000|2003-10-16 22:00:00|5212.99824|5212.99824|5141.8248|5141.8248|5280.52176|5280.52176|5129.05008|5129.05008|3799589
1066600800000|2003-10-19 22:00:00|5167.37424|5167.37424|5182.8864|5182.8864|5223.948|5223.948|5097.11328|5097.11328|2703285
1066687200000|2003-10-20 22:00:00|5223.948|5223.948|5223.948|5223.948|5223.948|5223.948|5131.78752|5131.78752|3222077
1066773600000|2003-10-21 22:00:00|5181.97392|5181.97392|5065.17648|5065.17648|5192.92368|5192.92368|5056.96416|5056.96416|3651354
1066860000000|2003-10-22 22:00:00|4982.1408|4982.1408|5073.3888|5073.3888|5096.2008|5096.2008|4954.7664|4954.7664|4028292
1066946400000|2003-10-23 22:00:00|5036.8896|5036.8896|4995.828|4995.828|5088.90096|5088.90096|4982.1408|4982.1408|2583814
1067209200000|2003-10-26 23:00:00|5070.65136|5070.65136|5088.90096|5088.90096|5136.34992|5136.34992|5041.452|5041.452|2563868
1067295600000|2003-10-27 23:00:00|5153.68704|5153.68704|5201.136|5201.136|5226.68544|5226.68544|5134.52496|5134.52496|4077322
1067382000000|2003-10-28 23:00:00|5255.8848|5255.8848|5269.572|5269.572|5303.33376|5303.33376|5223.03552|5223.03552|4175952
1067468400000|2003-10-29 23:00:00|5164.6368|5164.6368|5203.87344|5203.87344|5250.40992|5250.40992|5106.23808|5106.23808|9605090
1067554800000|2003-10-30 23:00:00|5207.52336|5207.52336|5177.41152|5177.41152|5209.34832|5209.34832|5092.55088|5092.55088|5676948
1067814000000|2003-11-02 23:00:00|5173.7616|5173.7616|5260.4472|5260.4472|5286.90912|5286.90912|5164.6368|5164.6368|5234811
1067900400000|2003-11-03 23:00:00|5246.76|5246.76|5305.15872|5305.15872|5328.8832|5328.8832|5219.3856|5219.3856|4626404
1067986800000|2003-11-04 23:00:00|5265.0096|5265.0096|5254.97232|5254.97232|5306.0712|5306.0712|5204.78592|5204.78592|4960447
1068073200000|2003-11-05 23:00:00|5274.1344|5274.1344|5246.76|5246.76|5281.43424|5281.43424|5162.81184|5162.81184|4638580
1068159600000|2003-11-06 23:00:00|5255.8848|5255.8848|5272.30944|5272.30944|5333.4456|5333.4456|5230.33536|5230.33536|4248094
1068418800000|2003-11-09 23:00:00|5210.2608|5210.2608|5219.3856|5219.3856|5265.0096|5265.0096|5201.136|5201.136|2421178
1068505200000|2003-11-10 23:00:00|5182.8864|5182.8864|5194.74864|5194.74864|5205.6984|5205.6984|5139.08736|5139.08736|3338673
1068591600000|2003-11-11 23:00:00|5131.78752|5131.78752|5192.92368|5192.92368|5215.73568|5215.73568|5105.3256|5105.3256|4966278
1068678000000|2003-11-12 23:00:00|5251.3224|5251.3224|5176.49904|5176.49904|5272.30944|5272.30944|5139.99984|5139.99984|4024570
1068764400000|2003-11-13 23:00:00|5165.54928|5165.54928|5217.56064|5217.56064|5250.40992|5250.40992|5150.9496|5150.9496|2924903
1069023600000|2003-11-16 23:00:00|5139.08736|5139.08736|5055.1392|5055.1392|5153.68704|5153.68704|5029.58976|5029.58976|6165235
1069110000000|2003-11-17 23:00:00|5114.4504|5114.4504|5016.81504|5016.81504|5114.4504|5114.4504|4954.7664|4954.7664|5206696
1069196400000|2003-11-18 23:00:00|4947.46656|4947.46656|5055.1392|5055.1392|5059.7016|5059.7016|4936.5168|4936.5168|4391975
1069282800000|2003-11-19 23:00:00|5079.77616|5079.77616|5017.72752|5017.72752|5079.77616|5079.77616|4919.17968|4919.17968|4762266
1069369200000|2003-11-20 23:00:00|4995.828|4995.828|4959.3288|4959.3288|5035.06464|5035.06464|4948.37904|4948.37904|5389822
1069628400000|2003-11-23 23:00:00|4983.96576|4983.96576|5108.97552|5108.97552|5139.08736|5139.08736|4979.40336|4979.40336|4126872
1069714800000|2003-11-24 23:00:00|5142.73728|5142.73728|5174.67408|5174.67408|5227.59792|5227.59792|5132.7|5132.7|4114021
1069801200000|2003-11-25 23:00:00|5214.8232|5214.8232|5201.136|5201.136|5345.30784|5345.30784|5201.136|5201.136|7080298
1069887600000|2003-11-26 23:00:00|5260.4472|5260.4472|5265.0096|5265.0096|5301.5088|5301.5088|5229.42288|5229.42288|2588525
1069974000000|2003-11-27 23:00:00|5265.92208|5265.92208|5306.98368|5306.98368|5329.79568|5329.79568|5210.2608|5210.2608|4634128
1070233200000|2003-11-30 23:00:00|5345.30784|5345.30784|5442.9432|5442.9432|5458.45536|5458.45536|5342.5704|5342.5704|6660163
1070319600000|2003-12-01 23:00:00|5452.068|5452.068|5476.70496|5476.70496|5506.8168|5506.8168|5400.05664|5400.05664|7563623
1070406000000|2003-12-02 23:00:00|5470.3176|5470.3176|5748.624|5748.624|5785.1232|5785.1232|5446.59312|5446.59312|15233910
1070492400000|2003-12-03 23:00:00|5712.1248|5712.1248|5733.11184|5733.11184|5821.6224|5821.6224|5684.7504|5684.7504|7812930
1070578800000|2003-12-04 23:00:00|5699.35008|5699.35008|5667.41328|5667.41328|5816.14752|5816.14752|5631.82656|5631.82656|7507429
1070838000000|2003-12-07 23:00:00|5636.38896|5636.38896|5657.376|5657.376|5671.0632|5671.0632|5603.53968|5603.53968|3967589
1070924400000|2003-12-08 23:00:00|5725.812|5725.812|5702.08752|5702.08752|5781.47328|5781.47328|5681.10048|5681.10048|4780031
1071010800000|2003-12-09 23:00:00|5673.80064|5673.80064|5678.36304|5678.36304|5716.6872|5716.6872|5616.3144|5616.3144|4731768
1071097200000|2003-12-10 23:00:00|5703|5703|5721.2496|5721.2496|5732.19936|5732.19936|5671.0632|5671.0632|3813424
1071183600000|2003-12-11 23:00:00|5769.61104|5769.61104|5809.76016|5809.76016|5873.63376|5873.63376|5748.624|5748.624|6419431
1071442800000|2003-12-14 23:00:00|5875.45872|5875.45872|5770.52352|5770.52352|5903.7456|5903.7456|5734.9368|5734.9368|5668429
1071529200000|2003-12-15 23:00:00|5738.58672|5738.58672|5739.4992|5739.4992|5768.69856|5768.69856|5700.26256|5700.26256|4219750
1071615600000|2003-12-16 23:00:00|5744.0616|5744.0616|5656.46352|5656.46352|5748.624|5748.624|5636.38896|5636.38896|4982113
1071702000000|2003-12-17 23:00:00|5622.70176|5622.70176|5694.78768|5694.78768|5723.98704|5723.98704|5607.1896|5607.1896|4242734
1071788400000|2003-12-18 23:00:00|5738.58672|5738.58672|5739.4992|5739.4992|5765.96112|5765.96112|5718.51216|5718.51216|7247501
1072047600000|2003-12-21 23:00:00|5691.13776|5691.13776|5734.02432|5734.02432|5818.88496|5818.88496|5687.48784|5687.48784|2977963
1072134000000|2003-12-22 23:00:00|5738.58672|5738.58672|5796.07296|5796.07296|5821.6224|5821.6224|5738.58672|5738.58672|1981713
1072652400000|2003-12-28 23:00:00|5829.83472|5829.83472|5902.83312|5902.83312|5903.7456|5903.7456|5816.14752|5816.14752|1662531
1072738800000|2003-12-29 23:00:00|5930.20752|5930.20752|5994.9936|5994.9936|6026.01792|6026.01792|5914.69536|5914.69536|2332765
1072998000000|2004-01-01 23:00:00|6013.2432|6013.2432|6067.992|6067.992|6086.2416|6086.2416|5982.21888|5982.21888|2627532
1073257200000|2004-01-04 23:00:00|6058.8672|6058.8672|6086.2416|6086.2416|6105.40368|6105.40368|6028.75536|6028.75536|3149752
1073343600000|2004-01-05 23:00:00|6098.10384|6098.10384|6093.54144|6093.54144|6101.75376|6101.75376|6012.33072|6012.33072|3482316
1073430000000|2004-01-06 23:00:00|6109.0536|6109.0536|5925.64512|5925.64512|6117.26592|6117.26592|5873.63376|5873.63376|5813452
1073516400000|2004-01-07 23:00:00|6003.20592|6003.20592|5959.40688|5959.40688|6045.18|6045.18|5927.47008|5927.47008|5015734
1073602800000|2004-01-08 23:00:00|5944.8072|5944.8072|5867.2464|5867.2464|5967.6192|5967.6192|5799.72288|5799.72288|6050287
1073862000000|2004-01-11 23:00:00|5766.8736|5766.8736|5761.39872|5761.39872|5787.86064|5787.86064|5713.03728|5713.03728|5451961
1073948400000|2004-01-12 23:00:00|5768.69856|5768.69856|5709.38736|5709.38736|5821.6224|5821.6224|5693.8752|5693.8752|4554115
1074034800000|2004-01-13 23:00:00|5694.78768|5694.78768|5818.88496|5818.88496|5848.9968|5848.9968|5675.6256|5675.6256|4548212
1074121200000|2004-01-14 23:00:00|5833.48464|5833.48464|5899.1832|5899.1832|5952.10704|5952.10704|5821.6224|5821.6224|4992512
1074207600000|2004-01-15 23:00:00|5936.59488|5936.59488|5900.09568|5900.09568|5953.01952|5953.01952|5861.77152|5861.77152|5162553
1074466800000|2004-01-18 23:00:00|5912.8704|5912.8704|5849.90928|5849.90928|5944.8072|5944.8072|5800.63536|5800.63536|3091746
1074553200000|2004-01-19 23:00:00|5821.6224|5821.6224|5771.436|5771.436|5853.5592|5853.5592|5744.0616|5744.0616|4783191
1074639600000|2004-01-20 23:00:00|5748.624|5748.624|5801.54784|5801.54784|5803.3728|5803.3728|5712.1248|5712.1248|4293714
1074726000000|2004-01-21 23:00:00|5838.95952|5838.95952|5796.98544|5796.98544|5874.54624|5874.54624|5796.98544|5796.98544|4049996
1074812400000|2004-01-22 23:00:00|5843.52192|5843.52192|5859.94656|5859.94656|5917.4328|5917.4328|5808.84768|5808.84768|4819623
1075071600000|2004-01-25 23:00:00|5836.22208|5836.22208|5838.95952|5838.95952|5880.9336|5880.9336|5780.5608|5780.5608|2415208
1075158000000|2004-01-26 23:00:00|5908.308|5908.308|5850.82176|5850.82176|5921.9952|5921.9952|5840.78448|5840.78448|3658179
1075244400000|2004-01-27 23:00:00|5771.436|5771.436|5925.64512|5925.64512|5932.03248|5932.03248|5771.436|5771.436|4390428
1075330800000|2004-01-28 23:00:00|5830.7472|5830.7472|5819.79744|5819.79744|5858.1216|5858.1216|5782.38576|5782.38576|4652934
1075417200000|2004-01-29 23:00:00|5839.872|5839.872|5739.4992|5739.4992|5839.872|5839.872|5706.64992|5706.64992|4438591
1075676400000|2004-02-01 23:00:00|5749.53648|5749.53648|5757.7488|5757.7488|5794.248|5794.248|5705.73744|5705.73744|3183758
1075762800000|2004-02-02 23:00:00|5773.26096|5773.26096|5748.624|5748.624|5778.73584|5778.73584|5693.8752|5693.8752|4075566
1075849200000|2004-02-03 23:00:00|5739.4992|5739.4992|5739.4992|5739.4992|5803.3728|5803.3728|5702.08752|5702.08752|4416855
1075935600000|2004-02-04 23:00:00|5748.624|5748.624|5812.4976|5812.4976|5888.23344|5888.23344|5709.38736|5709.38736|8604717
1076022000000|2004-02-05 23:00:00|5885.496|5885.496|6086.2416|6086.2416|6107.22864|6107.22864|5865.42144|5865.42144|12159019
1076281200000|2004-02-08 23:00:00|6118.1784|6118.1784|6157.41504|6157.41504|6178.40208|6178.40208|6105.40368|6105.40368|5751252
1076367600000|2004-02-09 23:00:00|6172.9272|6172.9272|6128.21568|6128.21568|6172.9272|6172.9272|6063.4296|6063.4296|4100452
1076454000000|2004-02-10 23:00:00|6109.0536|6109.0536|6120.00336|6120.00336|6181.13952|6181.13952|6083.50416|6083.50416|3797129
1076540400000|2004-02-11 23:00:00|6162.88992|6162.88992|6195.7392|6195.7392|6238.62576|6238.62576|6144.64032|6144.64032|5116598
1076626800000|2004-02-12 23:00:00|6200.3016|6200.3016|6120.91584|6120.91584|6242.27568|6242.27568|6109.96608|6109.96608|4374039
1076886000000|2004-02-15 23:00:00|6108.14112|6108.14112|6153.76512|6153.76512|6161.97744|6161.97744|6106.31616|6106.31616|1987864
1076972400000|2004-02-16 23:00:00|6162.88992|6162.88992|6126.39072|6126.39072|6185.70192|6185.70192|6090.804|6090.804|2581178
1077058800000|2004-02-17 23:00:00|6154.6776|6154.6776|6154.6776|6154.6776|6208.51392|6208.51392|6127.3032|6127.3032|2824469
1077145200000|2004-02-18 23:00:00|6213.9888|6213.9888|6316.18656|6316.18656|6324.39888|6324.39888|6192.08928|6192.08928|5291200
1077231600000|2004-02-19 23:00:00|6296.112|6296.112|6460.3584|6460.3584|6545.21904|6545.21904|6286.9872|6286.9872|11861749
1077490800000|2004-02-22 23:00:00|6538.83168|6538.83168|6432.984|6432.984|6594.49296|6594.49296|6432.984|6432.984|5028368
1077577200000|2004-02-23 23:00:00|6442.1088|6442.1088|6352.68576|6352.68576|6446.6712|6446.6712|6268.7376|6268.7376|6052162
1077663600000|2004-02-24 23:00:00|6338.99856|6338.99856|6310.71168|6310.71168|6380.06016|6380.06016|6257.78784|6257.78784|3897656
1077750000000|2004-02-25 23:00:00|6314.3616|6314.3616|6341.736|6341.736|6369.1104|6369.1104|6283.33728|6283.33728|3727252
1077836400000|2004-02-26 23:00:00|6368.19792|6368.19792|6296.112|6296.112|6378.2352|6378.2352|6296.112|6296.112|2914752
1078095600000|2004-02-29 23:00:00|6350.8608|6350.8608|6408.34704|6408.34704|6449.40864|6449.40864|6341.736|6341.736|4174356
1078182000000|2004-03-01 23:00:00|6436.63392|6436.63392|6461.27088|6461.27088|6476.78304|6476.78304|6419.2968|6419.2968|3245934
1078268400000|2004-03-02 23:00:00|6424.77168|6424.77168|6498.68256|6498.68256|6516.01968|6516.01968|6424.77168|6424.77168|4650378
1078354800000|2004-03-03 23:00:00|6555.25632|6555.25632|6972.25968|6972.25968|7096.35696|7096.35696|6547.95648|6547.95648|17314381
1078441200000|2004-03-04 23:00:00|6848.1624|6848.1624|6841.77504|6841.77504|6891.96144|6891.96144|6711.2904|6711.2904|15330146
1078700400000|2004-03-07 23:00:00|6884.6616|6884.6616|6818.05056|6818.05056|6901.08624|6901.08624|6770.6016|6770.6016|4976295
1078786800000|2004-03-08 23:00:00|6797.976|6797.976|6612.74256|6612.74256|6797.976|6797.976|6537.9192|6537.9192|9750726
1078873200000|2004-03-09 23:00:00|6569.856|6569.856|6559.81872|6559.81872|6588.1056|6588.1056|6526.96944|6526.96944|5797562
1078959600000|2004-03-10 23:00:00|6460.3584|6460.3584|6359.9856|6359.9856|6468.57072|6468.57072|6297.02448|6297.02448|9344438
1079046000000|2004-03-11 23:00:00|6286.9872|6286.9872|6364.548|6364.548|6369.1104|6369.1104|6233.15088|6233.15088|6763618
1079305200000|2004-03-14 23:00:00|6318.01152|6318.01152|6251.40048|6251.40048|6358.16064|6358.16064|6251.40048|6251.40048|5322721
1079391600000|2004-03-15 23:00:00|6282.4248|6282.4248|6332.6112|6332.6112|6405.6096|6405.6096|6165.62736|6165.62736|8190795
1079478000000|2004-03-16 23:00:00|6423.8592|6423.8592|6409.25952|6409.25952|6423.8592|6423.8592|6332.6112|6332.6112|5160540
1079564400000|2004-03-17 23:00:00|6410.172|6410.172|6259.6128|6259.6128|6410.172|6410.172|6211.25136|6211.25136|4824486
1079650800000|2004-03-18 23:00:00|6332.6112|6332.6112|6186.6144|6186.6144|6332.6112|6332.6112|6163.8024|6163.8024|9192355
1079910000000|2004-03-21 23:00:00|6104.4912|6104.4912|6085.32912|6085.32912|6124.56576|6124.56576|6004.1184|6004.1184|5434559
1079996400000|2004-03-22 23:00:00|6046.09248|6046.09248|6035.14272|6035.14272|6126.39072|6126.39072|5994.9936|5994.9936|6055189
1080082800000|2004-03-23 23:00:00|6022.368|6022.368|5966.70672|5966.70672|6102.66624|6102.66624|5915.60784|5915.60784|5816091
1080169200000|2004-03-24 23:00:00|6022.368|6022.368|6077.1168|6077.1168|6098.10384|6098.10384|6017.8056|6017.8056|5184275
1080255600000|2004-03-25 23:00:00|6159.24|6159.24|6106.31616|6106.31616|6161.06496|6161.06496|6075.29184|6075.29184|3266082
1080511200000|2004-03-28 22:00:00|6101.75376|6101.75376|6180.22704|6180.22704|6207.60144|6207.60144|6101.75376|6101.75376|2778520
1080597600000|2004-03-29 22:00:00|6182.96448|6182.96448|6168.3648|6168.3648|6194.82672|6194.82672|6122.7408|6122.7408|2720004
1080684000000|2004-03-30 22:00:00|6152.85264|6152.85264|6172.9272|6172.9272|6245.9256|6245.9256|6132.77808|6132.77808|3400770
1080770400000|2004-03-31 22:00:00|6213.9888|6213.9888|6312.53664|6312.53664|6326.22384|6326.22384|6187.52688|6187.52688|4117574
1080856800000|2004-04-01 22:00:00|6379.14768|6379.14768|6454.88352|6454.88352|6491.38272|6491.38272|6350.8608|6350.8608|6922281
1081116000000|2004-04-04 22:00:00|6476.78304|6476.78304|6527.88192|6527.88192|6547.044|6547.044|6453.05856|6453.05856|3554635
1081202400000|2004-04-05 22:00:00|6548.86896|6548.86896|6519.6696|6519.6696|6558.90624|6558.90624|6473.13312|6473.13312|3678757
1081288800000|2004-04-06 22:00:00|6537.00672|6537.00672|6542.4816|6542.4816|6597.2304|6597.2304|6516.01968|6516.01968|3695093
1081375200000|2004-04-07 22:00:00|6574.4184|6574.4184|6545.21904|6545.21904|6610.00512|6610.00512|6527.88192|6527.88192|3451515
1081807200000|2004-04-12 22:00:00|6615.48|6615.48|6608.18016|6608.18016|6668.40384|6668.40384|6592.668|6592.668|3791387
1081893600000|2004-04-13 22:00:00|6541.56912|6541.56912|6498.68256|6498.68256|6565.2936|6565.2936|6417.47184|6417.47184|6167347
1081980000000|2004-04-14 22:00:00|6478.608|6478.608|6445.75872|6445.75872|6520.58208|6520.58208|6402.87216|6402.87216|3672861
1082066400000|2004-04-15 22:00:00|6411.08448|6411.08448|6489.55776|6489.55776|6560.7312|6560.7312|6405.6096|6405.6096|4667181
1082325600000|2004-04-18 22:00:00|6481.34544|6481.34544|6472.22064|6472.22064|6513.28224|6513.28224|6410.172|6410.172|3179719
1082412000000|2004-04-19 22:00:00|6487.7328|6487.7328|6493.20768|6493.20768|6557.99376|6557.99376|6486.82032|6486.82032|3322127
1082498400000|2004-04-20 22:00:00|6428.4216|6428.4216|6405.6096|6405.6096|6464.9208|6464.9208|6367.28544|6367.28544|5113455
1082584800000|2004-04-21 22:00:00|6405.6096|6405.6096|6464.9208|6464.9208|6495.94512|6495.94512|6374.58528|6374.58528|3419374
1082671200000|2004-04-22 22:00:00|6574.4184|6574.4184|6533.3568|6533.3568|6612.74256|6612.74256|6533.3568|6533.3568|4823590
1082930400000|2004-04-25 22:00:00|6569.856|6569.856|6565.2936|6565.2936|6615.48|6615.48|6551.6064|6551.6064|3050787
1083016800000|2004-04-26 22:00:00|6545.21904|6545.21904|6579.89328|6579.89328|6622.77984|6622.77984|6545.21904|6545.21904|2913103
1083103200000|2004-04-27 22:00:00|6600.88032|6600.88032|6507.80736|6507.80736|6612.74256|6612.74256|6498.68256|6498.68256|3583681
1083189600000|2004-04-28 22:00:00|6478.608|6478.608|6414.7344|6414.7344|6505.9824|6505.9824|6357.24816|6357.24816|6305200
1083276000000|2004-04-29 22:00:00|6296.112|6296.112|6273.3|6273.3|6307.97424|6307.97424|6195.7392|6195.7392|12610143
1083535200000|2004-05-02 22:00:00|6234.97584|6234.97584|6316.18656|6316.18656|6325.31136|6325.31136|6208.51392|6208.51392|2582490
1083621600000|2004-05-03 22:00:00|6312.53664|6312.53664|6227.676|6227.676|6337.1736|6337.1736|6222.20112|6222.20112|4815254
1083708000000|2004-05-04 22:00:00|6204.864|6204.864|6259.6128|6259.6128|6300.6744|6300.6744|6189.35184|6189.35184|4166573
1083794400000|2004-05-05 22:00:00|6227.676|6227.676|6083.50416|6083.50416|6250.488|6250.488|6048.82992|6048.82992|7158790
1083880800000|2004-05-06 22:00:00|6074.37936|6074.37936|6064.34208|6064.34208|6117.26592|6117.26592|5975.83152|5975.83152|6666232
1084140000000|2004-05-09 22:00:00|5923.82016|5923.82016|5871.8088|5871.8088|5970.35664|5970.35664|5857.20912|5857.20912|7280395
1084226400000|2004-05-10 22:00:00|5896.44576|5896.44576|6052.47984|6052.47984|6054.3048|6054.3048|5890.97088|5890.97088|5982988
1084312800000|2004-05-11 22:00:00|6005.03088|6005.03088|5894.6208|5894.6208|6034.23024|6034.23024|5869.07136|5869.07136|5664988
1084399200000|2004-05-12 22:00:00|5914.69536|5914.69536|5945.71968|5945.71968|5996.81856|5996.81856|5872.72128|5872.72128|5886732
1084485600000|2004-05-13 22:00:00|5913.78288|5913.78288|5919.25776|5919.25776|5954.84448|5954.84448|5824.35984|5824.35984|4529680
1084744800000|2004-05-16 22:00:00|5801.54784|5801.54784|5860.85904|5860.85904|5868.15888|5868.15888|5761.39872|5761.39872|4715291
1084831200000|2004-05-17 22:00:00|5881.84608|5881.84608|5911.04544|5911.04544|5921.9952|5921.9952|5819.79744|5819.79744|3589501
1084917600000|2004-05-18 22:00:00|5985.8688|5985.8688|6058.8672|6058.8672|6079.85424|6079.85424|5959.40688|5959.40688|4127852
1085004000000|2004-05-19 22:00:00|5999.556|5999.556|6046.09248|6046.09248|6058.8672|6058.8672|5976.744|5976.744|2155696
1085090400000|2004-05-20 22:00:00|6072.5544|6072.5544|6049.7424|6049.7424|6127.3032|6127.3032|6001.38096|6001.38096|3682144
1085349600000|2004-05-23 22:00:00|6062.51712|6062.51712|6122.7408|6122.7408|6185.70192|6185.70192|6062.51712|6062.51712|3234691
1085436000000|2004-05-24 22:00:00|6086.2416|6086.2416|6015.98064|6015.98064|6088.06656|6088.06656|5988.60624|5988.60624|4552451
1085522400000|2004-05-25 22:00:00|6127.3032|6127.3032|5931.12|5931.12|6127.3032|6127.3032|5883.67104|5883.67104|6297231
1085608800000|2004-05-26 22:00:00|5971.26912|5971.26912|5920.17024|5920.17024|5976.744|5976.744|5890.0584|5890.0584|6440681
1085695200000|2004-05-27 22:00:00|5940.2448|5940.2448|5854.47168|5854.47168|5964.88176|5964.88176|5834.39712|5834.39712|4791074
1085954400000|2004-05-30 22:00:00|5840.78448|5840.78448|5913.78288|5913.78288|5919.25776|5919.25776|5840.78448|5840.78448|797179
1086040800000|2004-05-31 22:00:00|5912.8704|5912.8704|5804.28528|5804.28528|5929.29504|5929.29504|5788.77312|5788.77312|4824112
1086127200000|2004-06-01 22:00:00|5835.3096|5835.3096|5868.15888|5868.15888|5898.27072|5898.27072|5821.6224|5821.6224|4740117
1086213600000|2004-06-02 22:00:00|5775.9984|5775.9984|5887.32096|5887.32096|5887.32096|5887.32096|5750.44896|5750.44896|5596936
1086300000000|2004-06-03 22:00:00|5887.32096|5887.32096|5996.81856|5996.81856|6020.54304|6020.54304|5859.94656|5859.94656|5594131
1086559200000|2004-06-06 22:00:00|6063.4296|6063.4296|6096.27888|6096.27888|6136.428|6136.428|6058.8672|6058.8672|4499465
1086645600000|2004-06-07 22:00:00|6131.8656|6131.8656|6075.29184|6075.29184|6144.64032|6144.64032|6026.9304|6026.9304|4034709
1086732000000|2004-06-08 22:00:00|6023.28048|6023.28048|6068.90448|6068.90448|6136.428|6136.428|6014.15568|6014.15568|5546322
1086818400000|2004-06-09 22:00:00|6070.72944|6070.72944|6099.01632|6099.01632|6121.82832|6121.82832|6055.21728|6055.21728|1687971
1086904800000|2004-06-10 22:00:00|6113.616|6113.616|6113.616|6113.616|6119.09088|6119.09088|6064.34208|6064.34208|1341694
1087164000000|2004-06-13 22:00:00|6088.06656|6088.06656|6013.2432|6013.2432|6109.0536|6109.0536|5988.60624|5988.60624|3236019
1087250400000|2004-06-14 22:00:00|5992.25616|5992.25616|6083.50416|6083.50416|6102.66624|6102.66624|5951.19456|5951.19456|3888660
1087336800000|2004-06-15 22:00:00|6118.1784|6118.1784|6020.54304|6020.54304|6124.56576|6124.56576|5999.556|5999.556|5300341
1087423200000|2004-06-16 22:00:00|6004.1184|6004.1184|6006.85584|6006.85584|6077.1168|6077.1168|5946.63216|5946.63216|4039439
1087509600000|2004-06-17 22:00:00|5976.744|5976.744|5985.8688|5985.8688|6017.8056|6017.8056|5949.3696|5949.3696|7746295
1087768800000|2004-06-20 22:00:00|6037.88016|6037.88016|5971.26912|5971.26912|6059.77968|6059.77968|5942.98224|5942.98224|3157250
1087855200000|2004-06-21 22:00:00|5953.932|5953.932|5845.34688|5845.34688|5966.70672|5966.70672|5826.1848|5826.1848|5447451
1087941600000|2004-06-22 22:00:00|5892.79584|5892.79584|5817.06|5817.06|5922.90768|5922.90768|5799.72288|5799.72288|3856366
1088028000000|2004-06-23 22:00:00|5877.28368|5877.28368|5853.5592|5853.5592|5903.7456|5903.7456|5795.16048|5795.16048|4951593
1088114400000|2004-06-24 22:00:00|5848.9968|5848.9968|5858.1216|5858.1216|5880.02112|5880.02112|5807.9352|5807.9352|3330462
1088373600000|2004-06-27 22:00:00|5859.94656|5859.94656|5976.744|5976.744|5992.25616|5992.25616|5839.872|5839.872|3553307
1088460000000|2004-06-28 22:00:00|5949.3696|5949.3696|5951.19456|5951.19456|5954.84448|5954.84448|5900.09568|5900.09568|3113537
1088546400000|2004-06-29 22:00:00|5971.26912|5971.26912|5892.79584|5892.79584|6004.1184|6004.1184|5890.0584|5890.0584|2845010
1088632800000|2004-06-30 22:00:00|5945.71968|5945.71968|5842.60944|5842.60944|5963.0568|5963.0568|5826.1848|5826.1848|3643933
1088719200000|2004-07-01 22:00:00|5824.35984|5824.35984|5748.624|5748.624|5857.20912|5857.20912|5728.54944|5728.54944|4406947
1088978400000|2004-07-04 22:00:00|5756.83632|5756.83632|5741.32416|5741.32416|5775.08592|5775.08592|5723.07456|5723.07456|1734951
1089064800000|2004-07-05 22:00:00|5762.3112|5762.3112|5656.46352|5656.46352|5766.8736|5766.8736|5619.96432|5619.96432|4128574
1089151200000|2004-07-06 22:00:00|5653.72608|5653.72608|5588.94|5588.94|5707.5624|5707.5624|5575.2528|5575.2528|4233927
1089237600000|2004-07-07 22:00:00|5558.82816|5558.82816|5618.13936|5618.13936|5631.82656|5631.82656|5506.8168|5506.8168|4509383
1089324000000|2004-07-08 22:00:00|5557.91568|5557.91568|5579.8152|5579.8152|5609.01456|5609.01456|5540.57856|5540.57856|2860412
1089583200000|2004-07-11 22:00:00|5538.7536|5538.7536|5522.32896|5522.32896|5596.23984|5596.23984|5488.5672|5488.5672|3076695
1089669600000|2004-07-12 22:00:00|5550.61584|5550.61584|5504.99184|5504.99184|5606.27712|5606.27712|5493.1296|5493.1296|3955825
1089756000000|2004-07-13 22:00:00|5456.6304|5456.6304|5470.3176|5470.3176|5480.35488|5480.35488|5383.632|5383.632|5830692
1089842400000|2004-07-14 22:00:00|5469.40512|5469.40512|5337.09552|5337.09552|5469.40512|5469.40512|5329.79568|5329.79568|4983459
1089928800000|2004-07-15 22:00:00|5338.92048|5338.92048|5296.9464|5296.9464|5404.61904|5404.61904|5295.12144|5295.12144|4682066
1090188000000|2004-07-18 22:00:00|5292.384|5292.384|5239.46016|5239.46016|5302.42128|5302.42128|5233.98528|5233.98528|4582710
1090274400000|2004-07-19 22:00:00|5233.0728|5233.0728|5333.4456|5333.4456|5348.95776|5348.95776|5168.28672|5168.28672|5100669
1090360800000|2004-07-20 22:00:00|5447.5056|5447.5056|5427.43104|5427.43104|5519.59152|5519.59152|5411.0064|5411.0064|7282960
1090447200000|2004-07-21 22:00:00|5357.17008|5357.17008|5303.33376|5303.33376|5397.3192|5397.3192|5275.95936|5275.95936|5156626
1090533600000|2004-07-22 22:00:00|5316.10848|5316.10848|5311.54608|5311.54608|5369.9448|5369.9448|5287.8216|5287.8216|3348703
1090792800000|2004-07-25 22:00:00|5296.9464|5296.9464|5301.5088|5301.5088|5385.45696|5385.45696|5288.73408|5288.73408|3848702
1090879200000|2004-07-26 22:00:00|5317.93344|5317.93344|5369.03232|5369.03232|5390.01936|5390.01936|5306.0712|5306.0712|3409790
1090965600000|2004-07-27 22:00:00|5406.444|5406.444|5271.39696|5271.39696|5442.03072|5442.03072|5256.79728|5256.79728|4753035
1091052000000|2004-07-28 22:00:00|5294.20896|5294.20896|5396.40672|5396.40672|5420.1312|5420.1312|5283.2592|5283.2592|4319852
1091138400000|2004-07-29 22:00:00|5289.64656|5289.64656|5269.572|5269.572|5300.59632|5300.59632|5169.1992|5169.1992|8102873
1091397600000|2004-08-01 22:00:00|5227.59792|5227.59792|5170.11168|5170.11168|5233.98528|5233.98528|5144.56224|5144.56224|4373326
1091484000000|2004-08-02 22:00:00|5188.36128|5188.36128|5176.49904|5176.49904|5228.5104|5228.5104|5141.8248|5141.8248|3576376
1091570400000|2004-08-03 22:00:00|5116.27536|5116.27536|5079.77616|5079.77616|5124.48768|5124.48768|5055.1392|5055.1392|5243851
1091656800000|2004-08-04 22:00:00|5115.36288|5115.36288|5035.06464|5035.06464|5123.5752|5123.5752|5035.06464|5035.06464|3452017
1091743200000|2004-08-05 22:00:00|4978.49088|4978.49088|4918.2672|4918.2672|5018.64|5018.64|4915.52976|4915.52976|7238022
1092002400000|2004-08-08 22:00:00|4941.99168|4941.99168|4872.6432|4872.6432|4950.204|4950.204|4778.65776|4778.65776|6187189
1092088800000|2004-08-09 22:00:00|4872.6432|4872.6432|4987.61568|4987.61568|4994.00304|4994.00304|4852.56864|4852.56864|4662669
1092175200000|2004-08-10 22:00:00|5014.99008|5014.99008|4942.90416|4942.90416|5025.02736|5025.02736|4850.74368|4850.74368|4921281
1092261600000|2004-08-11 22:00:00|4954.7664|4954.7664|4900.0176|4900.0176|4973.016|4973.016|4852.56864|4852.56864|3584069
1092348000000|2004-08-12 22:00:00|4847.09376|4847.09376|4827.0192|4827.0192|4867.16832|4867.16832|4783.22016|4783.22016|5379920
1092607200000|2004-08-15 22:00:00|4836.144|4836.144|4963.8912|4963.8912|4982.1408|4982.1408|4805.11968|4805.11968|4755302
1092693600000|2004-08-16 22:00:00|4963.8912|4963.8912|5028.67728|5028.67728|5068.8264|5068.8264|4946.55408|4946.55408|5273235
1092780000000|2004-08-17 22:00:00|5037.80208|5037.80208|5059.7016|5059.7016|5068.8264|5068.8264|4978.49088|4978.49088|3781109
1092866400000|2004-08-18 22:00:00|5096.2008|5096.2008|5088.90096|5088.90096|5131.78752|5131.78752|5046.0144|5046.0144|3762738
1092952800000|2004-08-19 22:00:00|5056.05168|5056.05168|5083.42608|5083.42608|5109.888|5109.888|5023.2024|5023.2024|2947150
1093212000000|2004-08-22 22:00:00|5146.3872|5146.3872|5155.512|5155.512|5173.7616|5173.7616|5111.71296|5111.71296|2823979
1093298400000|2004-08-23 22:00:00|5146.3872|5146.3872|5134.52496|5134.52496|5201.136|5201.136|5119.92528|5119.92528|2821699
1093384800000|2004-08-24 22:00:00|5173.7616|5173.7616|5152.77456|5152.77456|5178.324|5178.324|5108.06304|5108.06304|3046541
1093471200000|2004-08-25 22:00:00|5195.66112|5195.66112|5160.0744|5160.0744|5205.6984|5205.6984|5150.03712|5150.03712|2876657
1093557600000|2004-08-26 22:00:00|5175.58656|5175.58656|5219.3856|5219.3856|5223.948|5223.948|5128.1376|5128.1376|2507853
1093816800000|2004-08-29 22:00:00|5214.8232|5214.8232|5159.16192|5159.16192|5214.8232|5214.8232|5132.7|5132.7|2069648
1093903200000|2004-08-30 22:00:00|5109.888|5109.888|5099.85072|5099.85072|5146.3872|5146.3872|5069.73888|5069.73888|3396707
1093989600000|2004-08-31 22:00:00|5146.3872|5146.3872|5187.4488|5187.4488|5206.61088|5206.61088|5142.73728|5142.73728|3063818
1094076000000|2004-09-01 22:00:00|5173.7616|5173.7616|5230.33536|5230.33536|5247.67248|5247.67248|5151.86208|5151.86208|2735996
1094162400000|2004-09-02 22:00:00|5227.59792|5227.59792|5296.9464|5296.9464|5316.10848|5316.10848|5196.5736|5196.5736|3453390
1094421600000|2004-09-05 22:00:00|5315.196|5315.196|5332.53312|5332.53312|5339.83296|5339.83296|5296.9464|5296.9464|1981236
1094508000000|2004-09-06 22:00:00|5338.008|5338.008|5310.6336|5310.6336|5354.43264|5354.43264|5276.87184|5276.87184|3318411
1094594400000|2004-09-07 22:00:00|5306.98368|5306.98368|5269.572|5269.572|5327.05824|5327.05824|5262.27216|5262.27216|3256255
1094680800000|2004-09-08 22:00:00|5234.89776|5234.89776|5196.5736|5196.5736|5249.49744|5249.49744|5183.79888|5183.79888|4260593
1094767200000|2004-09-09 22:00:00|5214.8232|5214.8232|5184.71136|5184.71136|5228.5104|5228.5104|5184.71136|5184.71136|3121032
1095026400000|2004-09-12 22:00:00|5205.6984|5205.6984|5263.18464|5263.18464|5280.52176|5280.52176|5205.6984|5205.6984|3316587
1095112800000|2004-09-13 22:00:00|5287.8216|5287.8216|5386.36944|5386.36944|5423.78112|5423.78112|5274.1344|5274.1344|7400880
1095199200000|2004-09-14 22:00:00|5373.59472|5373.59472|5439.29328|5439.29328|5560.65312|5560.65312|5369.9448|5369.9448|9735352
1095285600000|2004-09-15 22:00:00|5443.85568|5443.85568|5442.9432|5442.9432|5465.7552|5465.7552|5406.444|5406.444|3013183
1095372000000|2004-09-16 22:00:00|5440.20576|5440.20576|5435.64336|5435.64336|5480.35488|5480.35488|5420.1312|5420.1312|6320916
1095631200000|2004-09-19 22:00:00|5423.78112|5423.78112|5441.11824|5441.11824|5451.15552|5451.15552|5402.79408|5402.79408|2768207
1095717600000|2004-09-20 22:00:00|5424.6936|5424.6936|5536.01616|5536.01616|5562.47808|5562.47808|5420.1312|5420.1312|6231968
1095804000000|2004-09-21 22:00:00|5545.14096|5545.14096|5421.04368|5421.04368|5582.55264|5582.55264|5420.1312|5420.1312|6579699
1095890400000|2004-09-22 22:00:00|5389.10688|5389.10688|5355.34512|5355.34512|5408.26896|5408.26896|5342.5704|5342.5704|3774173
1095976800000|2004-09-23 22:00:00|5342.5704|5342.5704|5385.45696|5385.45696|5411.91888|5411.91888|5319.7584|5319.7584|2452015
1096236000000|2004-09-26 22:00:00|5351.6952|5351.6952|5305.15872|5305.15872|5384.54448|5384.54448|5296.03392|5296.03392|3184055
1096322400000|2004-09-27 22:00:00|5274.1344|5274.1344|5274.1344|5274.1344|5317.02096|5317.02096|5199.31104|5199.31104|3996776
1096408800000|2004-09-28 22:00:00|5298.77136|5298.77136|5317.02096|5317.02096|5358.99504|5358.99504|5278.6968|5278.6968|3768999
1096495200000|2004-09-29 22:00:00|5349.87024|5349.87024|5280.52176|5280.52176|5372.68224|5372.68224|5279.60928|5279.60928|2777395
1096581600000|2004-09-30 22:00:00|5301.5088|5301.5088|5428.34352|5428.34352|5437.46832|5437.46832|5287.8216|5287.8216|3401514
1096840800000|2004-10-03 22:00:00|5502.2544|5502.2544|5497.692|5497.692|5557.0032|5557.0032|5484.0048|5484.0048|3959537
1096927200000|2004-10-04 22:00:00|5509.55424|5509.55424|5567.95296|5567.95296|5634.564|5634.564|5487.65472|5487.65472|4647780
1097013600000|2004-10-05 22:00:00|5577.07776|5577.07776|5566.128|5566.128|5600.80224|5600.80224|5506.8168|5506.8168|3670009
1097100000000|2004-10-06 22:00:00|5586.20256|5586.20256|5548.79088|5548.79088|5625.4392|5625.4392|5503.16688|5503.16688|3435702
1097186400000|2004-10-07 22:00:00|5525.0664|5525.0664|5523.24144|5523.24144|5606.27712|5606.27712|5504.07936|5504.07936|3749380
1097445600000|2004-10-10 22:00:00|5535.10368|5535.10368|5547.8784|5547.8784|5570.6904|5570.6904|5506.8168|5506.8168|2160116
1097532000000|2004-10-11 22:00:00|5521.41648|5521.41648|5484.0048|5484.0048|5522.32896|5522.32896|5424.6936|5424.6936|4687930
1097618400000|2004-10-12 22:00:00|5529.6288|5529.6288|5512.29168|5512.29168|5605.36464|5605.36464|5486.74224|5486.74224|4768152
1097704800000|2004-10-13 22:00:00|5470.3176|5470.3176|5472.14256|5472.14256|5518.67904|5518.67904|5442.03072|5442.03072|4747461
1097791200000|2004-10-14 22:00:00|5402.79408|5402.79408|5470.3176|5470.3176|5512.29168|5512.29168|5402.79408|5402.79408|4123961
1098050400000|2004-10-17 22:00:00|5474.88|5474.88|5415.5688|5415.5688|5500.42944|5500.42944|5397.3192|5397.3192|3468311
1098136800000|2004-10-18 22:00:00|5465.7552|5465.7552|5425.60608|5425.60608|5474.88|5474.88|5398.23168|5398.23168|4435914
1098223200000|2004-10-19 22:00:00|5360.82|5360.82|5330.70816|5330.70816|5365.3824|5365.3824|5271.39696|5271.39696|5556502
1098309600000|2004-10-20 22:00:00|5379.0696|5379.0696|5348.04528|5348.04528|5382.71952|5382.71952|5259.53472|5259.53472|3633810
1098396000000|2004-10-21 22:00:00|5324.3208|5324.3208|5328.8832|5328.8832|5390.01936|5390.01936|5292.384|5292.384|2206276
1098655200000|2004-10-24 22:00:00|5244.93504|5244.93504|5223.03552|5223.03552|5244.93504|5244.93504|5197.48608|5197.48608|4241746
1098741600000|2004-10-25 22:00:00|5233.0728|5233.0728|5254.05984|5254.05984|5287.8216|5287.8216|5212.08576|5212.08576|3352147
1098828000000|2004-10-26 22:00:00|5301.5088|5301.5088|5366.29488|5366.29488|5373.59472|5373.59472|5242.1976|5242.1976|3939269
1098914400000|2004-10-27 22:00:00|5407.35648|5407.35648|5425.60608|5425.60608|5459.36784|5459.36784|5401.8816|5401.8816|4615008
1099000800000|2004-10-28 22:00:00|5411.0064|5411.0064|5437.46832|5437.46832|5468.49264|5468.49264|5370.85728|5370.85728|5080994
1099263600000|2004-10-31 23:00:00|5452.98048|5452.98048|5486.74224|5486.74224|5509.55424|5509.55424|5421.04368|5421.04368|2684565
1099350000000|2004-11-01 23:00:00|5497.692|5497.692|5565.21552|5565.21552|5590.76496|5590.76496|5471.23008|5471.23008|5162238
1099436400000|2004-11-02 23:00:00|5628.17664|5628.17664|5600.80224|5600.80224|5672.88816|5672.88816|5588.02752|5588.02752|5424463
1099522800000|2004-11-03 23:00:00|5607.1896|5607.1896|5584.3776|5584.3776|5611.752|5611.752|5534.1912|5534.1912|2979968
1099609200000|2004-11-04 23:00:00|5654.63856|5654.63856|5718.51216|5718.51216|5776.91088|5776.91088|5648.2512|5648.2512|6402816
1099868400000|2004-11-07 23:00:00|5713.03728|5713.03728|5723.07456|5723.07456|5784.21072|5784.21072|5680.188|5680.188|3204546
1099954800000|2004-11-08 23:00:00|5745.88656|5745.88656|5756.83632|5756.83632|5798.8104|5798.8104|5724.89952|5724.89952|2815965
1100041200000|2004-11-09 23:00:00|5768.69856|5768.69856|5785.1232|5785.1232|5807.9352|5807.9352|5740.41168|5740.41168|2539981
1100127600000|2004-11-10 23:00:00|5783.29824|5783.29824|5807.9352|5807.9352|5838.95952|5838.95952|5734.02432|5734.02432|2932756
1100214000000|2004-11-11 23:00:00|5829.83472|5829.83472|5826.1848|5826.1848|5853.5592|5853.5592|5796.07296|5796.07296|3157477
1100473200000|2004-11-14 23:00:00|5842.60944|5842.60944|5779.64832|5779.64832|5855.38416|5855.38416|5758.66128|5758.66128|3002430
1100559600000|2004-11-15 23:00:00|5792.42304|5792.42304|5822.53488|5822.53488|5841.69696|5841.69696|5776.91088|5776.91088|3740923
1100646000000|2004-11-16 23:00:00|5848.9968|5848.9968|5902.83312|5902.83312|5902.83312|5902.83312|5786.03568|5786.03568|4009354
1100732400000|2004-11-17 23:00:00|5867.2464|5867.2464|5859.03408|5859.03408|5885.496|5885.496|5826.1848|5826.1848|2557507
1100818800000|2004-11-18 23:00:00|5861.77152|5861.77152|5787.86064|5787.86064|5935.6824|5935.6824|5781.47328|5781.47328|5504356
1101078000000|2004-11-21 23:00:00|5740.41168|5740.41168|5794.248|5794.248|5794.248|5794.248|5713.03728|5713.03728|2889490
1101164400000|2004-11-22 23:00:00|5848.9968|5848.9968|5783.29824|5783.29824|5880.9336|5880.9336|5771.436|5771.436|3618827
1101250800000|2004-11-23 23:00:00|5848.9968|5848.9968|5901.92064|5901.92064|5925.64512|5925.64512|5812.4976|5812.4976|5938335
1101337200000|2004-11-24 23:00:00|5925.64512|5925.64512|5892.79584|5892.79584|5940.2448|5940.2448|5878.19616|5878.19616|2861322
1101423600000|2004-11-25 23:00:00|5871.8088|5871.8088|5880.02112|5880.02112|5905.57056|5905.57056|5844.4344|5844.4344|2387366
1101682800000|2004-11-28 23:00:00|5903.7456|5903.7456|5842.60944|5842.60944|5976.744|5976.744|5842.60944|5842.60944|5037440
1101769200000|2004-11-29 23:00:00|5876.3712|5876.3712|5817.06|5817.06|5880.9336|5880.9336|5798.8104|5798.8104|4968012
1101855600000|2004-11-30 23:00:00|5817.06|5817.06|5952.10704|5952.10704|5952.10704|5952.10704|5809.76016|5809.76016|5211210
1101942000000|2004-12-01 23:00:00|5972.1816|5972.1816|5990.4312|5990.4312|6008.6808|6008.6808|5896.44576|5896.44576|7177640
1102028400000|2004-12-02 23:00:00|6017.8056|6017.8056|5999.556|5999.556|6052.47984|6052.47984|5967.6192|5967.6192|4957742
1102287600000|2004-12-05 23:00:00|5963.96928|5963.96928|5954.84448|5954.84448|6012.33072|6012.33072|5941.15728|5941.15728|3009250
1102374000000|2004-12-06 23:00:00|5957.58192|5957.58192|5973.09408|5973.09408|6014.15568|6014.15568|5942.98224|5942.98224|2962879
1102460400000|2004-12-07 23:00:00|5931.12|5931.12|5947.54464|5947.54464|5967.6192|5967.6192|5911.04544|5911.04544|2654919
1102546800000|2004-12-08 23:00:00|5966.70672|5966.70672|5860.85904|5860.85904|5966.70672|5966.70672|5807.02272|5807.02272|4412466
1102633200000|2004-12-09 23:00:00|5894.6208|5894.6208|5912.8704|5912.8704|5931.12|5931.12|5867.2464|5867.2464|3918256
1102892400000|2004-12-12 23:00:00|5916.52032|5916.52032|5960.31936|5960.31936|5999.556|5999.556|5916.52032|5916.52032|3641176
1102978800000|2004-12-13 23:00:00|5996.81856|5996.81856|5962.14432|5962.14432|6012.33072|6012.33072|5948.45712|5948.45712|2898179
1103065200000|2004-12-14 23:00:00|5981.3064|5981.3064|5938.41984|5938.41984|5994.9936|5994.9936|5938.41984|5938.41984|3037589
1103151600000|2004-12-15 23:00:00|5956.66944|5956.66944|5970.35664|5970.35664|5974.91904|5974.91904|5914.69536|5914.69536|4550511
1103238000000|2004-12-16 23:00:00|5971.26912|5971.26912|5902.83312|5902.83312|5971.26912|5971.26912|5896.44576|5896.44576|11183644
1103497200000|2004-12-19 23:00:00|5894.6208|5894.6208|5867.2464|5867.2464|5930.20752|5930.20752|5811.58512|5811.58512|3110681
1103583600000|2004-12-20 23:00:00|5844.4344|5844.4344|5828.92224|5828.92224|5883.67104|5883.67104|5812.4976|5812.4976|2943765
1103670000000|2004-12-21 23:00:00|5862.684|5862.684|5851.73424|5851.73424|5899.1832|5899.1832|5828.92224|5828.92224|2698615
1103756400000|2004-12-22 23:00:00|5848.9968|5848.9968|5894.6208|5894.6208|5898.27072|5898.27072|5829.83472|5829.83472|1561657
1104102000000|2004-12-26 23:00:00|5893.70832|5893.70832|5882.75856|5882.75856|5947.54464|5947.54464|5880.9336|5880.9336|1380666
1104188400000|2004-12-27 23:00:00|5921.9952|5921.9952|5944.8072|5944.8072|5953.01952|5953.01952|5911.95792|5911.95792|1602036
1104274800000|2004-12-28 23:00:00|5953.932|5953.932|5949.3696|5949.3696|5965.79424|5965.79424|5913.78288|5913.78288|1296555
1104361200000|2004-12-29 23:00:00|5972.1816|5972.1816|5960.31936|5960.31936|5984.95632|5984.95632|5953.932|5953.932|839461
1104706800000|2005-01-02 23:00:00|5974.91904|5974.91904|6000.46848|6000.46848|6041.53008|6041.53008|5942.98224|5942.98224|2817513
1104793200000|2005-01-03 23:00:00|5998.64352|5998.64352|5974.00656|5974.00656|5998.64352|5998.64352|5953.01952|5953.01952|2578543
1104879600000|2005-01-04 23:00:00|5912.8704|5912.8704|5896.44576|5896.44576|5923.82016|5923.82016|5878.19616|5878.19616|3559468
1104966000000|2005-01-05 23:00:00|5911.95792|5911.95792|6084.41664|6084.41664|6084.41664|6084.41664|5899.1832|5899.1832|6744177
1105052400000|2005-01-06 23:00:00|6075.29184|6075.29184|6120.00336|6120.00336|6145.5528|6145.5528|6059.77968|6059.77968|5535579
1105311600000|2005-01-09 23:00:00|6131.8656|6131.8656|6117.26592|6117.26592|6171.10224|6171.10224|6113.616|6113.616|3820320
1105398000000|2005-01-10 23:00:00|6129.12816|6129.12816|6046.09248|6046.09248|6145.5528|6145.5528|6022.368|6022.368|4001844
1105484400000|2005-01-11 23:00:00|6040.6176|6040.6176|5940.2448|5940.2448|6058.8672|6058.8672|5923.82016|5923.82016|4423259
1105570800000|2005-01-12 23:00:00|5974.91904|5974.91904|5940.2448|5940.2448|5980.39392|5980.39392|5911.04544|5911.04544|5010091
1105657200000|2005-01-13 23:00:00|5929.29504|5929.29504|6091.71648|6091.71648|6100.84128|6100.84128|5912.8704|5912.8704|7359966
1105916400000|2005-01-16 23:00:00|6111.79104|6111.79104|6124.56576|6124.56576|6140.07792|6140.07792|6095.3664|6095.3664|2428455
1106002800000|2005-01-17 23:00:00|6124.56576|6124.56576|6120.91584|6120.91584|6144.64032|6144.64032|6033.31776|6033.31776|3783896
1106089200000|2005-01-18 23:00:00|6145.5528|6145.5528|6061.60464|6061.60464|6161.97744|6161.97744|6018.71808|6018.71808|3950986
1106175600000|2005-01-19 23:00:00|5953.01952|5953.01952|5982.21888|5982.21888|6000.46848|6000.46848|5943.89472|5943.89472|4517626
1106262000000|2005-01-20 23:00:00|5940.2448|5940.2448|5955.75696|5955.75696|5985.8688|5985.8688|5935.6824|5935.6824|3084991
1106521200000|2005-01-23 23:00:00|5930.20752|5930.20752|5873.63376|5873.63376|5932.03248|5932.03248|5844.4344|5844.4344|4366268
1106607600000|2005-01-24 23:00:00|5853.5592|5853.5592|5890.0584|5890.0584|5911.95792|5911.95792|5848.9968|5848.9968|3297061
1106694000000|2005-01-25 23:00:00|5905.57056|5905.57056|5840.78448|5840.78448|5926.5576|5926.5576|5826.1848|5826.1848|2697313
1106780400000|2005-01-26 23:00:00|5843.52192|5843.52192|5869.98384|5869.98384|5870.89632|5870.89632|5780.5608|5780.5608|4293161
1106866800000|2005-01-27 23:00:00|5862.684|5862.684|5867.2464|5867.2464|5906.48304|5906.48304|5844.4344|5844.4344|3571631
1107126000000|2005-01-30 23:00:00|5921.08272|5921.08272|5953.932|5953.932|5966.70672|5966.70672|5898.27072|5898.27072|2956239
1107212400000|2005-01-31 23:00:00|5953.932|5953.932|6038.79264|6038.79264|6043.35504|6043.35504|5949.3696|5949.3696|4236162
1107298800000|2005-02-01 23:00:00|6032.40528|6032.40528|6024.19296|6024.19296|6086.2416|6086.2416|5978.56896|5978.56896|4056613
1107385200000|2005-02-02 23:00:00|6109.0536|6109.0536|6102.66624|6102.66624|6153.76512|6153.76512|6066.16704|6066.16704|8877313
1107471600000|2005-02-03 23:00:00|6155.59008|6155.59008|6255.0504|6255.0504|6272.38752|6272.38752|6155.59008|6155.59008|7794886
1107730800000|2005-02-06 23:00:00|6270.56256|6270.56256|6213.9888|6213.9888|6328.0488|6328.0488|6207.60144|6207.60144|4699022
1107817200000|2005-02-07 23:00:00|6232.2384|6232.2384|6236.8008|6236.8008|6264.1752|6264.1752|6193.00176|6193.00176|2769391
1107903600000|2005-02-08 23:00:00|6223.1136|6223.1136|6150.1152|6150.1152|6223.1136|6223.1136|6141.90288|6141.90288|3926779
1107990000000|2005-02-09 23:00:00|6162.88992|6162.88992|6139.16544|6139.16544|6216.72624|6216.72624|6119.09088|6119.09088|4182704
1108076400000|2005-02-10 23:00:00|6150.1152|6150.1152|6176.57712|6176.57712|6200.3016|6200.3016|6113.616|6113.616|3490658
1108335600000|2005-02-13 23:00:00|6195.7392|6195.7392|6174.75216|6174.75216|6213.07632|6213.07632|6157.41504|6157.41504|2689450
1108422000000|2005-02-14 23:00:00|6200.3016|6200.3016|6215.81376|6215.81376|6252.31296|6252.31296|6183.87696|6183.87696|3610021
1108508400000|2005-02-15 23:00:00|6224.02608|6224.02608|6167.45232|6167.45232|6224.02608|6224.02608|6152.85264|6152.85264|3823496
1108594800000|2005-02-16 23:00:00|6182.052|6182.052|6150.1152|6150.1152|6199.38912|6199.38912|6135.51552|6135.51552|3641424
1108681200000|2005-02-17 23:00:00|6136.428|6136.428|6087.15408|6087.15408|6168.3648|6168.3648|6087.15408|6087.15408|5380490
1108940400000|2005-02-20 23:00:00|6099.9288|6099.9288|6079.85424|6079.85424|6111.79104|6111.79104|6064.34208|6064.34208|2720471
1109026800000|2005-02-21 23:00:00|6072.5544|6072.5544|6045.18|6045.18|6075.29184|6075.29184|5994.9936|5994.9936|3607512
1109113200000|2005-02-22 23:00:00|5995.90608|5995.90608|6071.64192|6071.64192|6091.71648|6091.71648|5971.26912|5971.26912|4842722
1109199600000|2005-02-23 23:00:00|6081.6792|6081.6792|6045.18|6045.18|6083.50416|6083.50416|6016.89312|6016.89312|2493499
1109286000000|2005-02-24 23:00:00|6067.992|6067.992|6120.91584|6120.91584|6120.91584|6120.91584|6067.992|6067.992|2893009
1109545200000|2005-02-27 23:00:00|6120.91584|6120.91584|6049.7424|6049.7424|6153.76512|6153.76512|6049.7424|6049.7424|3482716
1109631600000|2005-02-28 23:00:00|6049.7424|6049.7424|6104.4912|6104.4912|6104.4912|6104.4912|6005.94336|6005.94336|3718794
1109718000000|2005-03-01 23:00:00|6104.4912|6104.4912|6140.9904|6140.9904|6153.76512|6153.76512|6081.6792|6081.6792|3132224
1109804400000|2005-03-02 23:00:00|6113.616|6113.616|6143.72784|6143.72784|6241.3632|6241.3632|6109.0536|6109.0536|4846070
1109890800000|2005-03-03 23:00:00|6171.10224|6171.10224|6250.488|6250.488|6283.33728|6283.33728|6145.5528|6145.5528|4551685
1110150000000|2005-03-06 23:00:00|6248.66304|6248.66304|6233.15088|6233.15088|6284.24976|6284.24976|6200.3016|6200.3016|2442054
1110236400000|2005-03-07 23:00:00|6229.50096|6229.50096|6208.51392|6208.51392|6265.08768|6265.08768|6204.864|6204.864|2849073
1110322800000|2005-03-08 23:00:00|6236.8008|6236.8008|6224.93856|6224.93856|6314.3616|6314.3616|6178.40208|6178.40208|5018459
1110409200000|2005-03-09 23:00:00|6202.12656|6202.12656|6212.16384|6212.16384|6275.12496|6275.12496|6184.78944|6184.78944|3757783
1110495600000|2005-03-10 23:00:00|6264.1752|6264.1752|6297.02448|6297.02448|6351.77328|6351.77328|6245.9256|6245.9256|5058741
1110754800000|2005-03-13 23:00:00|6295.19952|6295.19952|6293.37456|6293.37456|6296.112|6296.112|6246.83808|6246.83808|1866225
1110841200000|2005-03-14 23:00:00|6318.924|6318.924|6331.69872|6331.69872|6378.2352|6378.2352|6296.112|6296.112|3840559
1110927600000|2005-03-15 23:00:00|6324.39888|6324.39888|6140.07792|6140.07792|6332.6112|6332.6112|6106.31616|6106.31616|6635319
1111014000000|2005-03-16 23:00:00|6150.1152|6150.1152|6140.07792|6140.07792|6167.45232|6167.45232|6085.32912|6085.32912|3953735
1111100400000|2005-03-17 23:00:00|6129.12816|6129.12816|6152.85264|6152.85264|6166.53984|6166.53984|6115.44096|6115.44096|5325231
1111359600000|2005-03-20 23:00:00|6132.77808|6132.77808|6092.62896|6092.62896|6168.3648|6168.3648|6092.62896|6092.62896|2593518
1111446000000|2005-03-21 23:00:00|6090.804|6090.804|6118.1784|6118.1784|6130.04064|6130.04064|6044.26752|6044.26752|3146477
1111532400000|2005-03-22 23:00:00|6056.12976|6056.12976|6040.6176|6040.6176|6074.37936|6074.37936|6026.9304|6026.9304|3678676
1111618800000|2005-03-23 23:00:00|6058.8672|6058.8672|6075.29184|6075.29184|6109.0536|6109.0536|6050.65488|6050.65488|3020865
1112047200000|2005-03-28 22:00:00|6023.28048|6023.28048|6127.3032|6127.3032|6130.95312|6130.95312|6023.28048|6023.28048|2608360
1112133600000|2005-03-29 22:00:00|6090.804|6090.804|6095.3664|6095.3664|6105.40368|6105.40368|6052.47984|6052.47984|2317192
1112220000000|2005-03-30 22:00:00|6131.8656|6131.8656|6072.5544|6072.5544|6143.72784|6143.72784|6052.47984|6052.47984|2477587
1112306400000|2005-03-31 22:00:00|6054.3048|6054.3048|6150.1152|6150.1152|6192.08928|6192.08928|6054.3048|6054.3048|3873462
1112565600000|2005-04-03 22:00:00|6120.91584|6120.91584|6099.01632|6099.01632|6129.12816|6129.12816|6065.25456|6065.25456|2841230
1112652000000|2005-04-04 22:00:00|6139.16544|6139.16544|6115.44096|6115.44096|6150.1152|6150.1152|6095.3664|6095.3664|1793673
1112738400000|2005-04-05 22:00:00|6131.8656|6131.8656|6126.39072|6126.39072|6143.72784|6143.72784|6091.71648|6091.71648|2254750
1112824800000|2005-04-06 22:00:00|6118.1784|6118.1784|6159.24|6159.24|6166.53984|6166.53984|6082.59168|6082.59168|3010325
1112911200000|2005-04-07 22:00:00|6186.6144|6186.6144|6182.052|6182.052|6197.56416|6197.56416|6161.06496|6161.06496|2371627
1113170400000|2005-04-10 22:00:00|6150.1152|6150.1152|6180.22704|6180.22704|6203.95152|6203.95152|6145.5528|6145.5528|1526465
1113256800000|2005-04-11 22:00:00|6177.4896|6177.4896|6098.10384|6098.10384|6177.4896|6177.4896|6088.97904|6088.97904|2857654
1113343200000|2005-04-12 22:00:00|6146.46528|6146.46528|6177.4896|6177.4896|6203.03904|6203.03904|6129.12816|6129.12816|4524171
1113429600000|2005-04-13 22:00:00|6159.24|6159.24|6223.1136|6223.1136|6252.31296|6252.31296|6152.85264|6152.85264|3703386
1113516000000|2005-04-14 22:00:00|6159.24|6159.24|6051.56736|6051.56736|6176.57712|6176.57712|6034.23024|6034.23024|6638866
1113775200000|2005-04-17 22:00:00|5921.9952|5921.9952|5901.00816|5901.00816|5942.98224|5942.98224|5852.64672|5852.64672|6892438
1113861600000|2005-04-18 22:00:00|5920.17024|5920.17024|5821.6224|5821.6224|5921.9952|5921.9952|5813.41008|5813.41008|6208960
1113948000000|2005-04-19 22:00:00|5848.9968|5848.9968|5816.14752|5816.14752|5876.3712|5876.3712|5787.86064|5787.86064|5362737
1114034400000|2005-04-20 22:00:00|5775.9984|5775.9984|5787.86064|5787.86064|5830.7472|5830.7472|5762.3112|5762.3112|4759785
1114120800000|2005-04-21 22:00:00|5839.872|5839.872|5809.76016|5809.76016|5850.82176|5850.82176|5796.07296|5796.07296|3504278
1114380000000|2005-04-24 22:00:00|5809.76016|5809.76016|5860.85904|5860.85904|5869.98384|5869.98384|5756.83632|5756.83632|3041431
1114466400000|2005-04-25 22:00:00|5875.45872|5875.45872|5881.84608|5881.84608|5911.04544|5911.04544|5830.7472|5830.7472|3219430
1114552800000|2005-04-26 22:00:00|5837.13456|5837.13456|5807.9352|5807.9352|5877.28368|5877.28368|5761.39872|5761.39872|3595598
1114639200000|2005-04-27 22:00:00|5871.8088|5871.8088|5903.7456|5903.7456|5931.12|5931.12|5830.7472|5830.7472|8723999
1114725600000|2005-04-28 22:00:00|5876.3712|5876.3712|5754.09888|5754.09888|5906.48304|5906.48304|5726.72448|5726.72448|7267060
1114984800000|2005-05-01 22:00:00|5804.28528|5804.28528|5775.08592|5775.08592|5835.3096|5835.3096|5774.17344|5774.17344|2479612
1115071200000|2005-05-02 22:00:00|5780.5608|5780.5608|5755.92384|5755.92384|5785.1232|5785.1232|5711.21232|5711.21232|4943783
1115157600000|2005-05-03 22:00:00|5774.17344|5774.17344|5821.6224|5821.6224|5821.6224|5821.6224|5739.4992|5739.4992|3391629
1115244000000|2005-05-04 22:00:00|5847.17184|5847.17184|5894.6208|5894.6208|5899.1832|5899.1832|5835.3096|5835.3096|2707420
1115330400000|2005-05-05 22:00:00|5877.28368|5877.28368|5880.02112|5880.02112|5901.92064|5901.92064|5840.78448|5840.78448|3123143
1115589600000|2005-05-08 22:00:00|5849.90928|5849.90928|5817.97248|5817.97248|5876.3712|5876.3712|5793.33552|5793.33552|3608038
1115676000000|2005-05-09 22:00:00|5831.65968|5831.65968|5643.6888|5643.6888|5853.5592|5853.5592|5621.78928|5621.78928|8999439
1115762400000|2005-05-10 22:00:00|5625.4392|5625.4392|5668.32576|5668.32576|5724.89952|5724.89952|5584.3776|5584.3776|10028116
1115848800000|2005-05-11 22:00:00|5693.8752|5693.8752|5665.58832|5665.58832|5731.28688|5731.28688|5657.376|5657.376|4545193
1115935200000|2005-05-12 22:00:00|5656.46352|5656.46352|5618.13936|5618.13936|5656.46352|5656.46352|5557.0032|5557.0032|6185131
1116194400000|2005-05-15 22:00:00|5593.5024|5593.5024|5629.08912|5629.08912|5649.16368|5649.16368|5589.85248|5589.85248|2383525
1116280800000|2005-05-16 22:00:00|5657.376|5657.376|5624.52672|5624.52672|5683.83792|5683.83792|5591.67744|5591.67744|4213947
1116367200000|2005-05-17 22:00:00|5661.9384|5661.9384|5686.57536|5686.57536|5703.91248|5703.91248|5619.96432|5619.96432|6772064
1116453600000|2005-05-18 22:00:00|5561.5656|5561.5656|5609.92704|5609.92704|5638.21392|5638.21392|5561.5656|5561.5656|5169632
1116540000000|2005-05-19 22:00:00|5611.752|5611.752|5611.752|5611.752|5672.88816|5672.88816|5577.07776|5577.07776|5669566
1116799200000|2005-05-22 22:00:00|5700.26256|5700.26256|5671.0632|5671.0632|5700.26256|5700.26256|5659.20096|5659.20096|3227609
1116885600000|2005-05-23 22:00:00|5694.78768|5694.78768|5645.51376|5645.51376|5694.78768|5694.78768|5614.48944|5614.48944|3385032
1116972000000|2005-05-24 22:00:00|5639.1264|5639.1264|5637.30144|5637.30144|5640.95136|5640.95136|5587.11504|5587.11504|2995462
1117058400000|2005-05-25 22:00:00|5652.8136|5652.8136|5675.6256|5675.6256|5698.4376|5698.4376|5616.3144|5616.3144|3048591
1117144800000|2005-05-26 22:00:00|5673.80064|5673.80064|5704.82496|5704.82496|5717.59968|5717.59968|5658.28848|5658.28848|2888100
1117404000000|2005-05-29 22:00:00|5707.5624|5707.5624|5817.06|5817.06|5830.7472|5830.7472|5701.17504|5701.17504|3626091
1117490400000|2005-05-30 22:00:00|5805.19776|5805.19776|5765.04864|5765.04864|5817.06|5817.06|5760.48624|5760.48624|4470722
1117576800000|2005-05-31 22:00:00|5757.7488|5757.7488|5876.3712|5876.3712|5892.79584|5892.79584|5755.01136|5755.01136|3764650
1117663200000|2005-06-01 22:00:00|5880.9336|5880.9336|5894.6208|5894.6208|5899.1832|5899.1832|5839.872|5839.872|3777131
1117749600000|2005-06-02 22:00:00|5911.95792|5911.95792|5817.06|5817.06|5912.8704|5912.8704|5808.84768|5808.84768|3370196
1118008800000|2005-06-05 22:00:00|5803.3728|5803.3728|5792.42304|5792.42304|5839.872|5839.872|5762.3112|5762.3112|2320386
1118095200000|2005-06-06 22:00:00|5813.41008|5813.41008|5868.15888|5868.15888|5892.79584|5892.79584|5786.03568|5786.03568|3948325
1118181600000|2005-06-07 22:00:00|5853.5592|5853.5592|5828.00976|5828.00976|5869.07136|5869.07136|5817.06|5817.06|2491178
1118268000000|2005-06-08 22:00:00|5796.07296|5796.07296|5885.496|5885.496|5896.44576|5896.44576|5796.07296|5796.07296|2807526
1118354400000|2005-06-09 22:00:00|5923.82016|5923.82016|5930.20752|5930.20752|5994.08112|5994.08112|5914.69536|5914.69536|4780670
1118613600000|2005-06-12 22:00:00|5972.1816|5972.1816|5918.34528|5918.34528|5985.8688|5985.8688|5853.5592|5853.5592|3725908
1118700000000|2005-06-13 22:00:00|5908.308|5908.308|5912.8704|5912.8704|5932.03248|5932.03248|5862.684|5862.684|2849727
1118786400000|2005-06-14 22:00:00|5931.12|5931.12|5872.72128|5872.72128|5958.4944|5958.4944|5867.2464|5867.2464|4235087
1118872800000|2005-06-15 22:00:00|5912.8704|5912.8704|5887.32096|5887.32096|5935.6824|5935.6824|5866.33392|5866.33392|3048940
1118959200000|2005-06-16 22:00:00|5911.95792|5911.95792|5944.8072|5944.8072|5951.19456|5951.19456|5898.27072|5898.27072|11519682
1119218400000|2005-06-19 22:00:00|5942.98224|5942.98224|5899.1832|5899.1832|5949.3696|5949.3696|5840.78448|5840.78448|4907770
1119304800000|2005-06-20 22:00:00|5926.5576|5926.5576|5917.4328|5917.4328|5942.98224|5942.98224|5860.85904|5860.85904|3526780
1119391200000|2005-06-21 22:00:00|5944.8072|5944.8072|5912.8704|5912.8704|5977.65648|5977.65648|5901.00816|5901.00816|3168773
1119477600000|2005-06-22 22:00:00|5944.8072|5944.8072|5923.82016|5923.82016|5953.01952|5953.01952|5885.496|5885.496|2615457
1119564000000|2005-06-23 22:00:00|5865.42144|5865.42144|5830.7472|5830.7472|5877.28368|5877.28368|5809.76016|5809.76016|4400337
1119823200000|2005-06-26 22:00:00|5804.28528|5804.28528|5755.92384|5755.92384|5807.02272|5807.02272|5739.4992|5739.4992|2949590
1119909600000|2005-06-27 22:00:00|5765.04864|5765.04864|5794.248|5794.248|5796.07296|5796.07296|5739.4992|5739.4992|2531685
1119996000000|2005-06-28 22:00:00|5830.7472|5830.7472|5861.77152|5861.77152|5880.9336|5880.9336|5821.6224|5821.6224|3586224
1120082400000|2005-06-29 22:00:00|5844.4344|5844.4344|5904.65808|5904.65808|5926.5576|5926.5576|5844.4344|5844.4344|3182200
1120168800000|2005-06-30 22:00:00|5894.6208|5894.6208|5953.932|5953.932|5967.6192|5967.6192|5880.9336|5880.9336|2889021
1120428000000|2005-07-03 22:00:00|5951.19456|5951.19456|5967.6192|5967.6192|5975.83152|5975.83152|5936.59488|5936.59488|2108639
1120514400000|2005-07-04 22:00:00|5953.932|5953.932|5960.31936|5960.31936|5990.4312|5990.4312|5903.7456|5903.7456|2450807
1120600800000|2005-07-05 22:00:00|5994.08112|5994.08112|5990.4312|5990.4312|6022.368|6022.368|5960.31936|5960.31936|3485125
1120687200000|2005-07-06 22:00:00|5963.96928|5963.96928|5858.1216|5858.1216|5976.744|5976.744|5748.624|5748.624|8928159
1120773600000|2005-07-07 22:00:00|5912.8704|5912.8704|5922.90768|5922.90768|5922.90768|5922.90768|5848.9968|5848.9968|3790675
1121032800000|2005-07-10 22:00:00|5949.3696|5949.3696|6029.66784|6029.66784|6029.66784|6029.66784|5949.3696|5949.3696|4354040
1121119200000|2005-07-11 22:00:00|6024.19296|6024.19296|6043.35504|6043.35504|6043.35504|6043.35504|5969.44416|5969.44416|3121916
1121205600000|2005-07-12 22:00:00|6057.95472|6057.95472|6139.16544|6139.16544|6192.08928|6192.08928|6049.7424|6049.7424|5066443
1121292000000|2005-07-13 22:00:00|6155.59008|6155.59008|6277.8624|6277.8624|6286.9872|6286.9872|6151.94016|6151.94016|6313821
1121378400000|2005-07-14 22:00:00|6286.9872|6286.9872|6296.112|6296.112|6297.02448|6297.02448|6258.70032|6258.70032|4704565
1121637600000|2005-07-17 22:00:00|6300.6744|6300.6744|6307.06176|6307.06176|6332.6112|6332.6112|6237.71328|6237.71328|4792780
1121724000000|2005-07-18 22:00:00|6320.74896|6320.74896|6401.95968|6401.95968|6401.95968|6401.95968|6307.06176|6307.06176|5860274
1121810400000|2005-07-19 22:00:00|6388.27248|6388.27248|6432.07152|6432.07152|6454.88352|6454.88352|6371.84784|6371.84784|4544917
1121896800000|2005-07-20 22:00:00|6467.65824|6467.65824|6478.608|6478.608|6542.4816|6542.4816|6446.6712|6446.6712|6849823
1121983200000|2005-07-21 22:00:00|6478.608|6478.608|6480.43296|6480.43296|6521.49456|6521.49456|6465.83328|6465.83328|3745080
1122242400000|2005-07-24 22:00:00|6515.1072|6515.1072|6473.13312|6473.13312|6518.75712|6518.75712|6411.08448|6411.08448|3645312
1122328800000|2005-07-25 22:00:00|6455.796|6455.796|6478.608|6478.608|6485.90784|6485.90784|6443.02128|6443.02128|2771428
1122415200000|2005-07-26 22:00:00|6470.39568|6470.39568|6549.78144|6549.78144|6583.5432|6583.5432|6470.39568|6470.39568|4207863
1122501600000|2005-07-27 22:00:00|6518.75712|6518.75712|6532.44432|6532.44432|6583.5432|6583.5432|6461.27088|6461.27088|10346688
1122588000000|2005-07-28 22:00:00|6565.2936|6565.2936|6524.232|6524.232|6595.40544|6595.40544|6507.80736|6507.80736|3731130
1122847200000|2005-07-31 22:00:00|6524.232|6524.232|6486.82032|6486.82032|6575.33088|6575.33088|6481.34544|6481.34544|3023478
1122933600000|2005-08-01 22:00:00|6501.42|6501.42|6517.84464|6517.84464|6539.74416|6539.74416|6453.97104|6453.97104|3585581
1123020000000|2005-08-02 22:00:00|6539.74416|6539.74416|6489.55776|6489.55776|6539.74416|6539.74416|6483.1704|6483.1704|3016172
1123106400000|2005-08-03 22:00:00|6528.7944|6528.7944|6469.4832|6469.4832|6588.1056|6588.1056|6469.4832|6469.4832|4353067
1123192800000|2005-08-04 22:00:00|6432.984|6432.984|6343.56096|6343.56096|6467.65824|6467.65824|6343.56096|6343.56096|3810282
1123452000000|2005-08-07 22:00:00|6355.4232|6355.4232|6353.59824|6353.59824|6404.69712|6404.69712|6332.6112|6332.6112|2442812
1123538400000|2005-08-08 22:00:00|6369.1104|6369.1104|6428.4216|6428.4216|6454.88352|6454.88352|6342.64848|6342.64848|2469970
1123624800000|2005-08-09 22:00:00|6461.27088|6461.27088|6574.4184|6574.4184|6582.63072|6582.63072|6455.796|6455.796|4199006
1123711200000|2005-08-10 22:00:00|6516.93216|6516.93216|6530.61936|6530.61936|6578.06832|6578.06832|6515.1072|6515.1072|3447148
1123797600000|2005-08-11 22:00:00|6567.11856|6567.11856|6506.89488|6506.89488|6568.94352|6568.94352|6499.59504|6499.59504|2124157
1124056800000|2005-08-14 22:00:00|6503.24496|6503.24496|6465.83328|6465.83328|6540.65664|6540.65664|6440.28384|6440.28384|1742716
1124143200000|2005-08-15 22:00:00|6504.15744|6504.15744|6435.72144|6435.72144|6524.232|6524.232|6408.34704|6408.34704|2830392
1124229600000|2005-08-16 22:00:00|6397.39728|6397.39728|6432.984|6432.984|6446.6712|6446.6712|6396.4848|6396.4848|2637737
1124316000000|2005-08-17 22:00:00|6442.1088|6442.1088|6380.06016|6380.06016|6457.62096|6457.62096|6341.736|6341.736|2953135
1124402400000|2005-08-18 22:00:00|6380.06016|6380.06016|6539.74416|6539.74416|6551.6064|6551.6064|6378.2352|6378.2352|4330970
1124661600000|2005-08-21 22:00:00|6557.99376|6557.99376|6560.7312|6560.7312|6603.61776|6603.61776|6532.44432|6532.44432|3628537
1124748000000|2005-08-22 22:00:00|6568.03104|6568.03104|6556.1688|6556.1688|6605.44272|6605.44272|6513.28224|6513.28224|3820490
1124834400000|2005-08-23 22:00:00|6551.6064|6551.6064|6520.58208|6520.58208|6568.03104|6568.03104|6455.796|6455.796|3295084
1124920800000|2005-08-24 22:00:00|6432.07152|6432.07152|6413.82192|6413.82192|6454.88352|6454.88352|6379.14768|6379.14768|4528200
1125007200000|2005-08-25 22:00:00|6416.55936|6416.55936|6334.43616|6334.43616|6478.608|6478.608|6334.43616|6334.43616|3741102
1125266400000|2005-08-28 22:00:00|6295.19952|6295.19952|6359.9856|6359.9856|6369.1104|6369.1104|6205.77648|6205.77648|3827452
1125352800000|2005-08-29 22:00:00|6404.69712|6404.69712|6336.26112|6336.26112|6423.8592|6423.8592|6329.87376|6329.87376|2989856
1125439200000|2005-08-30 22:00:00|6359.9856|6359.9856|6407.43456|6407.43456|6417.47184|6417.47184|6325.31136|6325.31136|4169199
1125525600000|2005-08-31 22:00:00|6432.07152|6432.07152|6464.9208|6464.9208|6509.63232|6509.63232|6405.6096|6405.6096|3422153
1125612000000|2005-09-01 22:00:00|6437.5464|6437.5464|6516.01968|6516.01968|6548.86896|6548.86896|6437.5464|6437.5464|3183103
1125871200000|2005-09-04 22:00:00|6524.232|6524.232|6631.90464|6631.90464|6631.90464|6631.90464|6524.232|6524.232|2918621
1125957600000|2005-09-05 22:00:00|6759.65184|6759.65184|6945.79776|6945.79776|6954.92256|6954.92256|6749.61456|6749.61456|11125430
1126044000000|2005-09-06 22:00:00|7021.5336|7021.5336|6971.3472|6971.3472|7075.36992|7075.36992|6917.51088|6917.51088|7682711
1126130400000|2005-09-07 22:00:00|6970.43472|6970.43472|6971.3472|6971.3472|6994.1592|6994.1592|6903.82368|6903.82368|3826520
1126216800000|2005-09-08 22:00:00|6993.24672|6993.24672|7045.25808|7045.25808|7057.12032|7057.12032|6894.69888|6894.69888|3839757
1126476000000|2005-09-11 22:00:00|7089.05712|7089.05712|7036.13328|7036.13328|7136.50608|7136.50608|7027.00848|7027.00848|4476280
1126562400000|2005-09-12 22:00:00|7058.0328|7058.0328|6862.76208|6862.76208|7058.0328|7058.0328|6846.33744|6846.33744|4850480
1126648800000|2005-09-13 22:00:00|6889.224|6889.224|6878.27424|6878.27424|6925.7232|6925.7232|6829.9128|6829.9128|4171174
1126735200000|2005-09-14 22:00:00|6866.412|6866.412|6828.08784|6828.08784|6888.31152|6888.31152|6808.92576|6808.92576|4614261
1126821600000|2005-09-15 22:00:00|6843.6|6843.6|6935.76048|6935.76048|6969.52224|6969.52224|6835.38768|6835.38768|8546702
1127080800000|2005-09-18 22:00:00|6808.01328|6808.01328|6864.58704|6864.58704|6884.6616|6884.6616|6771.51408|6771.51408|5377731
1127167200000|2005-09-19 22:00:00|6898.3488|6898.3488|7016.05872|7016.05872|7016.05872|7016.05872|6897.43632|6897.43632|4236836
1127253600000|2005-09-20 22:00:00|6912.036|6912.036|6834.4752|6834.4752|6927.54816|6927.54816|6828.08784|6828.08784|5330692
1127340000000|2005-09-21 22:00:00|6776.98896|6776.98896|6766.0392|6766.0392|6797.976|6797.976|6680.26608|6680.26608|4017599
1127426400000|2005-09-22 22:00:00|6807.1008|6807.1008|6817.13808|6817.13808|6851.81232|6851.81232|6752.352|6752.352|2765224
1127685600000|2005-09-25 22:00:00|6921.1608|6921.1608|6971.3472|6971.3472|7014.23376|7014.23376|6910.21104|6910.21104|4851654
1127772000000|2005-09-26 22:00:00|6977.73456|6977.73456|6921.1608|6921.1608|6996.89664|6996.89664|6903.82368|6903.82368|3342848
1127858400000|2005-09-27 22:00:00|6963.13488|6963.13488|7103.6568|7103.6568|7120.08144|7120.08144|6963.13488|6963.13488|4885576
1127944800000|2005-09-28 22:00:00|7121.9064|7121.9064|7093.61952|7093.61952|7129.20624|7129.20624|7032.48336|7032.48336|3531568
1128031200000|2005-09-29 22:00:00|7160.23056|7160.23056|7100.91936|7100.91936|7162.968|7162.968|7071.72|7071.72|3174053
1128290400000|2005-10-02 22:00:00|7135.5936|7135.5936|7167.5304|7167.5304|7193.07984|7193.07984|7079.93232|7079.93232|2342850
1128376800000|2005-10-03 22:00:00|7185.78|7185.78|7261.51584|7261.51584|7265.16576|7265.16576|7137.41856|7137.41856|3964262
1128463200000|2005-10-04 22:00:00|7185.78|7185.78|7128.29376|7128.29376|7209.50448|7209.50448|7128.29376|7128.29376|4240414
1128549600000|2005-10-05 22:00:00|7067.1576|7067.1576|7043.43312|7043.43312|7067.1576|7067.1576|6970.43472|6970.43472|4907971
1128636000000|2005-10-06 22:00:00|6995.07168|6995.07168|7025.18352|7025.18352|7079.93232|7079.93232|6992.33424|6992.33424|3571925
1128895200000|2005-10-09 22:00:00|7085.4072|7085.4072|7115.51904|7115.51904|7162.05552|7162.05552|7045.25808|7045.25808|3704864
1128981600000|2005-10-10 22:00:00|7108.2192|7108.2192|7104.56928|7104.56928|7187.60496|7187.60496|7097.26944|7097.26944|3304569
1129068000000|2005-10-11 22:00:00|7053.4704|7053.4704|7040.69568|7040.69568|7085.4072|7085.4072|7003.284|7003.284|3552747
1129154400000|2005-10-12 22:00:00|7007.8464|7007.8464|6931.19808|6931.19808|7069.89504|7069.89504|6882.83664|6882.83664|5239996
1129240800000|2005-10-13 22:00:00|6914.77344|6914.77344|6976.82208|6976.82208|7014.23376|7014.23376|6869.14944|6869.14944|4534892
1129500000000|2005-10-16 22:00:00|7003.284|7003.284|7030.6584|7030.6584|7038.87072|7038.87072|6980.472|6980.472|2734126
1129586400000|2005-10-17 22:00:00|7030.6584|7030.6584|6949.44768|6949.44768|7056.20784|7056.20784|6948.5352|6948.5352|3347719
1129672800000|2005-10-18 22:00:00|6820.788|6820.788|6786.11376|6786.11376|6856.37472|6856.37472|6757.82688|6757.82688|6667038
1129759200000|2005-10-19 22:00:00|6906.56112|6906.56112|6862.76208|6862.76208|6971.3472|6971.3472|6847.24992|6847.24992|4572770
1129845600000|2005-10-20 22:00:00|6825.3504|6825.3504|6839.95008|6839.95008|6884.6616|6884.6616|6807.1008|6807.1008|4345698
1130104800000|2005-10-23 22:00:00|6808.92576|6808.92576|6928.46064|6928.46064|6941.23536|6941.23536|6805.27584|6805.27584|4244885
1130191200000|2005-10-24 22:00:00|6981.38448|6981.38448|6970.43472|6970.43472|7036.13328|7036.13328|6966.7848|6966.7848|4231716
1130277600000|2005-10-25 22:00:00|6975.9096|6975.9096|7017.88368|7017.88368|7037.04576|7037.04576|6937.58544|6937.58544|3310276
1130364000000|2005-10-26 22:00:00|6963.13488|6963.13488|6921.1608|6921.1608|7050.73296|7050.73296|6890.13648|6890.13648|4125545
1130450400000|2005-10-27 22:00:00|6908.38608|6908.38608|6934.848|6934.848|7036.13328|7036.13328|6880.0992|6880.0992|6729406
1130713200000|2005-10-30 23:00:00|7037.04576|7037.04576|7129.20624|7129.20624|7152.01824|7152.01824|7030.6584|7030.6584|5891529
1130799600000|2005-10-31 23:00:00|7149.2808|7149.2808|7080.8448|7080.8448|7153.8432|7153.8432|7079.93232|7079.93232|4094865
1130886000000|2005-11-01 23:00:00|7111.86912|7111.86912|7176.6552|7176.6552|7176.6552|7176.6552|7086.31968|7086.31968|5131897
1130972400000|2005-11-02 23:00:00|7219.54176|7219.54176|7269.72816|7269.72816|7320.82704|7320.82704|7197.64224|7197.64224|5532829
1131058800000|2005-11-03 23:00:00|7280.67792|7280.67792|7267.9032|7267.9032|7334.51424|7334.51424|7225.01664|7225.01664|4109680
1131318000000|2005-11-06 23:00:00|7298.92752|7298.92752|7251.47856|7251.47856|7298.92752|7298.92752|7222.2792|7222.2792|3601135
1131404400000|2005-11-07 23:00:00|7277.028|7277.028|7248.74112|7248.74112|7298.01504|7298.01504|7227.75408|7227.75408|3387995
1131490800000|2005-11-08 23:00:00|7288.89024|7288.89024|7300.75248|7300.75248|7344.55152|7344.55152|7254.216|7254.216|3525706
1131577200000|2005-11-09 23:00:00|7359.1512|7359.1512|7318.0896|7318.0896|7395.6504|7395.6504|7298.01504|7298.01504|3922025
1131663600000|2005-11-10 23:00:00|7423.0248|7423.0248|7463.17392|7463.17392|7467.73632|7467.73632|7395.6504|7395.6504|3621414
1131922800000|2005-11-13 23:00:00|7457.69904|7457.69904|7464.0864|7464.0864|7504.23552|7504.23552|7395.6504|7395.6504|3350357
1132009200000|2005-11-14 23:00:00|7459.524|7459.524|7491.4608|7491.4608|7506.97296|7506.97296|7422.11232|7422.11232|2928316
1132095600000|2005-11-15 23:00:00|7460.43648|7460.43648|7367.36352|7367.36352|7507.88544|7507.88544|7341.81408|7341.81408|4587809
1132182000000|2005-11-16 23:00:00|7427.5872|7427.5872|7398.38784|7398.38784|7470.47376|7470.47376|7380.13824|7380.13824|3438384
1132268400000|2005-11-17 23:00:00|7471.38624|7471.38624|7433.97456|7433.97456|7492.37328|7492.37328|7392.00048|7392.00048|3999845
1132527600000|2005-11-20 23:00:00|7473.2112|7473.2112|7509.7104|7509.7104|7541.6472|7541.6472|7441.2744|7441.2744|3957839
1132614000000|2005-11-21 23:00:00|7527.04752|7527.04752|7537.99728|7537.99728|7546.2096|7546.2096|7487.81088|7487.81088|3409019
1132700400000|2005-11-22 23:00:00|7572.67152|7572.67152|7650.23232|7650.23232|7658.44464|7658.44464|7559.8968|7559.8968|4267560
1132786800000|2005-11-23 23:00:00|7628.3328|7628.3328|7620.12048|7620.12048|7650.23232|7650.23232|7575.40896|7575.40896|2746054
1132873200000|2005-11-24 23:00:00|7629.24528|7629.24528|7640.19504|7640.19504|7662.09456|7662.09456|7600.9584|7600.9584|1917285
1133132400000|2005-11-27 23:00:00|7683.0816|7683.0816|7605.5208|7605.5208|7753.34256|7753.34256|7593.65856|7593.65856|4576077
1133218800000|2005-11-28 23:00:00|7572.67152|7572.67152|7655.7072|7655.7072|7675.78176|7675.78176|7530.69744|7530.69744|4245174
1133305200000|2005-11-29 23:00:00|7627.42032|7627.42032|7585.44624|7585.44624|7641.10752|7641.10752|7569.0216|7569.0216|3749506
1133391600000|2005-11-30 23:00:00|7590.92112|7590.92112|7704.98112|7704.98112|7704.98112|7704.98112|7587.2712|7587.2712|3736242
1133478000000|2005-12-01 23:00:00|7756.08|7756.08|7746.9552|7746.9552|7756.08|7756.08|7704.98112|7704.98112|3212744
1133737200000|2005-12-04 23:00:00|7710.456|7710.456|7655.7072|7655.7072|7739.65536|7739.65536|7623.7704|7623.7704|3278262
1133823600000|2005-12-05 23:00:00|7655.7072|7655.7072|7721.40576|7721.40576|7749.69264|7749.69264|7655.7072|7655.7072|3143848
1133910000000|2005-12-06 23:00:00|7683.99408|7683.99408|7670.30688|7670.30688|7735.09296|7735.09296|7642.93248|7642.93248|3403791
1133996400000|2005-12-07 23:00:00|7613.73312|7613.73312|7669.3944|7669.3944|7673.9568|7673.9568|7566.28416|7566.28416|3861239
1134082800000|2005-12-08 23:00:00|7628.3328|7628.3328|7621.94544|7621.94544|7674.86928|7674.86928|7587.2712|7587.2712|3214000
1134342000000|2005-12-11 23:00:00|7642.02|7642.02|7643.84496|7643.84496|7710.456|7710.456|7619.208|7619.208|3571077
1134428400000|2005-12-12 23:00:00|7651.1448|7651.1448|7557.15936|7557.15936|7655.7072|7655.7072|7541.6472|7541.6472|5073129
1134514800000|2005-12-13 23:00:00|7547.12208|7547.12208|7429.41216|7429.41216|7549.85952|7549.85952|7381.9632|7381.9632|7691111
1134601200000|2005-12-14 23:00:00|7409.3376|7409.3376|7417.54992|7417.54992|7419.37488|7419.37488|7313.5272|7313.5272|7897031
1134687600000|2005-12-15 23:00:00|7413.9|7413.9|7527.04752|7527.04752|7537.0848|7537.0848|7413.9|7413.9|8390558
1134946800000|2005-12-18 23:00:00|7486.8984|7486.8984|7457.69904|7457.69904|7531.60992|7531.60992|7432.1496|7432.1496|4367923
1135033200000|2005-12-19 23:00:00|7413.9|7413.9|7462.26144|7462.26144|7473.2112|7473.2112|7407.51264|7407.51264|3248474
1135119600000|2005-12-20 23:00:00|7473.2112|7473.2112|7544.38464|7544.38464|7550.772|7550.772|7470.47376|7470.47376|4000258
1135206000000|2005-12-21 23:00:00|7535.25984|7535.25984|7529.78496|7529.78496|7545.29712|7545.29712|7445.8368|7445.8368|2331849
1135292400000|2005-12-22 23:00:00|7564.4592|7564.4592|7555.3344|7555.3344|7568.10912|7568.10912|7510.62288|7510.62288|1522260
1135638000000|2005-12-26 23:00:00|7546.2096|7546.2096|7560.80928|7560.80928|7591.8336|7591.8336|7532.5224|7532.5224|1147877
1135724400000|2005-12-27 23:00:00|7560.80928|7560.80928|7568.10912|7568.10912|7579.97136|7579.97136|7534.34736|7534.34736|1754754
1135810800000|2005-12-28 23:00:00|7566.28416|7566.28416|7535.25984|7535.25984|7594.57104|7594.57104|7514.2728|7514.2728|1705070
1135897200000|2005-12-29 23:00:00|7509.7104|7509.7104|7473.2112|7473.2112|7520.66016|7520.66016|7419.37488|7419.37488|1651032
1136156400000|2006-01-01 23:00:00|7482.336|7482.336|7475.94864|7475.94864|7527.96|7527.96|7432.1496|7432.1496|1297274
1136242800000|2006-01-02 23:00:00|7495.11072|7495.11072|7458.61152|7458.61152|7531.60992|7531.60992|7406.60016|7406.60016|3858893
1136329200000|2006-01-03 23:00:00|7567.19664|7567.19664|7616.47056|7616.47056|7632.8952|7632.8952|7505.148|7505.148|4514364
1136415600000|2006-01-04 23:00:00|7573.584|7573.584|7619.208|7619.208|7619.208|7619.208|7548.03456|7548.03456|3105684
1136502000000|2006-01-05 23:00:00|7632.8952|7632.8952|7686.73152|7686.73152|7693.11888|7693.11888|7632.8952|7632.8952|3357282
1136761200000|2006-01-08 23:00:00|7710.456|7710.456|7715.0184|7715.0184|7740.56784|7740.56784|7690.38144|7690.38144|3319683
1136847600000|2006-01-09 23:00:00|7728.7056|7728.7056|7728.7056|7728.7056|7751.5176|7751.5176|7661.18208|7661.18208|3785945
1136934000000|2006-01-10 23:00:00|7756.99248|7756.99248|7912.11408|7912.11408|7912.11408|7912.11408|7756.99248|7756.99248|5639049
1137020400000|2006-01-11 23:00:00|7897.5144|7897.5144|7918.50144|7918.50144|7946.78832|7946.78832|7884.73968|7884.73968|3540277
1137106800000|2006-01-12 23:00:00|7866.49008|7866.49008|7814.47872|7814.47872|7936.75104|7936.75104|7767.94224|7767.94224|4073822
1137366000000|2006-01-15 23:00:00|7760.6424|7760.6424|7833.6408|7833.6408|7837.29072|7837.29072|7747.86768|7747.86768|1797353
1137452400000|2006-01-16 23:00:00|7759.72992|7759.72992|7724.1432|7724.1432|7769.7672|7769.7672|7693.11888|7693.11888|3509257
1137538800000|2006-01-17 23:00:00|7582.7088|7582.7088|7587.2712|7587.2712|7644.75744|7644.75744|7563.54672|7563.54672|4784075
1137625200000|2006-01-18 23:00:00|7652.05728|7652.05728|7669.3944|7669.3944|7692.2064|7692.2064|7612.82064|7612.82064|4284841
1137711600000|2006-01-19 23:00:00|7683.0816|7683.0816|7584.53376|7584.53376|7759.72992|7759.72992|7584.53376|7584.53376|6106845
1137970800000|2006-01-22 23:00:00|7496.0232|7496.0232|7548.03456|7548.03456|7569.0216|7569.0216|7449.48672|7449.48672|4314258
1138057200000|2006-01-23 23:00:00|7546.2096|7546.2096|7480.51104|7480.51104|7579.97136|7579.97136|7464.0864|7464.0864|4384876
1138143600000|2006-01-24 23:00:00|7500.5856|7500.5856|7560.80928|7560.80928|7578.1464|7578.1464|7459.524|7459.524|4417106
1138230000000|2006-01-25 23:00:00|7573.584|7573.584|7771.59216|7771.59216|7800.79152|7800.79152|7573.584|7573.584|6094901
1138316400000|2006-01-26 23:00:00|7873.78992|7873.78992|7902.0768|7902.0768|7927.62624|7927.62624|7813.56624|7813.56624|5654912
1138575600000|2006-01-29 23:00:00|7932.18864|7932.18864|7977.81264|7977.81264|8027.08656|8027.08656|7894.77696|7894.77696|4355148
1138662000000|2006-01-30 23:00:00|7958.65056|7958.65056|8064.49824|8064.49824|8101.90992|8101.90992|7956.8256|7956.8256|4521623
1138748400000|2006-01-31 23:00:00|8066.3232|8066.3232|8184.03312|8184.03312|8226.0072|8226.0072|8031.64896|8031.64896|6116155
1138834800000|2006-02-01 23:00:00|8175.8208|8175.8208|7972.33776|7972.33776|8244.2568|8244.2568|7963.21296|7963.21296|8326719
1138921200000|2006-02-02 23:00:00|8025.2616|8025.2616|7908.46416|7908.46416|8029.824|8029.824|7860.10272|7860.10272|5113168
1139180400000|2006-02-05 23:00:00|7959.56304|7959.56304|8030.73648|8030.73648|8074.53552|8074.53552|7959.56304|7959.56304|4341116
1139266800000|2006-02-06 23:00:00|8052.636|8052.636|8133.84672|8133.84672|8161.22112|8161.22112|8036.21136|8036.21136|6075021
1139353200000|2006-02-07 23:00:00|8057.1984|8057.1984|8153.0088|8153.0088|8175.8208|8175.8208|8011.5744|8011.5744|4425370
1139439600000|2006-02-08 23:00:00|8212.32|8212.32|8265.24384|8265.24384|8275.28112|8275.28112|8180.3832|8180.3832|4234988
1139526000000|2006-02-09 23:00:00|8212.32|8212.32|8113.77216|8113.77216|8267.0688|8267.0688|8113.77216|8113.77216|4022745
1139785200000|2006-02-12 23:00:00|8101.90992|8101.90992|8220.53232|8220.53232|8220.53232|8220.53232|8081.83536|8081.83536|2954996
1139871600000|2006-02-13 23:00:00|8252.46912|8252.46912|8245.16928|8245.16928|8308.1304|8308.1304|8194.0704|8194.0704|4893094
1139958000000|2006-02-14 23:00:00|8274.36864|8274.36864|8157.5712|8157.5712|8276.1936|8276.1936|8157.5712|8157.5712|5547099
1140044400000|2006-02-15 23:00:00|8230.5696|8230.5696|8256.11904|8256.11904|8275.28112|8275.28112|8195.89536|8195.89536|4031820
1140130800000|2006-02-16 23:00:00|8253.3816|8253.3816|8316.34272|8316.34272|8356.49184|8356.49184|8253.3816|8253.3816|4320769
1140390000000|2006-02-19 23:00:00|8285.3184|8285.3184|8366.52912|8366.52912|8382.95376|8382.95376|8285.3184|8285.3184|2230225
1140476400000|2006-02-20 23:00:00|8399.3784|8399.3784|8446.82736|8446.82736|8486.064|8486.064|8381.1288|8381.1288|4880031
1140562800000|2006-02-21 23:00:00|8424.92784|8424.92784|8529.86304|8529.86304|8545.3752|8545.3752|8381.1288|8381.1288|3905606
1140649200000|2006-02-22 23:00:00|8545.3752|8545.3752|8624.76096|8624.76096|8642.09808|8642.09808|8522.5632|8522.5632|4400547
1140735600000|2006-02-23 23:00:00|8609.2488|8609.2488|8633.88576|8633.88576|8663.9976|8663.9976|8549.9376|8549.9376|3399560
1140994800000|2006-02-26 23:00:00|8622.936|8622.936|8629.32336|8629.32336|8655.78528|8655.78528|8536.2504|8536.2504|3958916
1141081200000|2006-02-27 23:00:00|8602.86144|8602.86144|8435.8776|8435.8776|8630.23584|8630.23584|8418.54048|8418.54048|4751489
1141167600000|2006-02-28 23:00:00|8485.15152|8485.15152|8624.76096|8624.76096|8624.76096|8624.76096|8445.91488|8445.91488|5175139
1141254000000|2006-03-01 23:00:00|8611.07376|8611.07376|8518.0008|8518.0008|8633.88576|8633.88576|8416.71552|8416.71552|5302467
1141340400000|2006-03-02 23:00:00|8495.1888|8495.1888|8385.6912|8385.6912|8550.85008|8550.85008|8377.47888|8377.47888|5378923
1141599600000|2006-03-05 23:00:00|8399.3784|8399.3784|8359.22928|8359.22928|8431.3152|8431.3152|8287.14336|8287.14336|3648019
1141686000000|2006-03-06 23:00:00|8306.30544|8306.30544|8220.53232|8220.53232|8318.16768|8318.16768|8183.12064|8183.12064|5556266
1141772400000|2006-03-07 23:00:00|8257.03152|8257.03152|8157.5712|8157.5712|8278.93104|8278.93104|8154.83376|8154.83376|4724994
1141858800000|2006-03-08 23:00:00|8205.02016|8205.02016|8235.132|8235.132|8327.29248|8327.29248|8189.508|8189.508|6243385
1141945200000|2006-03-09 23:00:00|8242.43184|8242.43184|8514.35088|8514.35088|8531.688|8531.688|8194.0704|8194.0704|5376055
1142204400000|2006-03-12 23:00:00|8531.688|8531.688|8530.77552|8530.77552|8635.71072|8635.71072|8518.0008|8518.0008|4963620
1142290800000|2006-03-13 23:00:00|8472.3768|8472.3768|8595.5616|8595.5616|8608.33632|8608.33632|8455.03968|8455.03968|5506214
1142377200000|2006-03-14 23:00:00|8641.1856|8641.1856|8571.83712|8571.83712|8682.2472|8682.2472|8523.47568|8523.47568|4888694
1142463600000|2006-03-15 23:00:00|8604.6864|8604.6864|8579.13696|8579.13696|8620.19856|8620.19856|8525.30064|8525.30064|3705049
1142550000000|2006-03-16 23:00:00|8584.61184|8584.61184|8622.936|8622.936|8777.14512|8777.14512|8584.61184|8584.61184|11552150
1142809200000|2006-03-19 23:00:00|8677.6848|8677.6848|8705.0592|8705.0592|8776.23264|8776.23264|8670.38496|8670.38496|3353805
1142895600000|2006-03-20 23:00:00|8718.7464|8718.7464|8660.34768|8660.34768|8729.69616|8729.69616|8568.1872|8568.1872|3922822
1142982000000|2006-03-21 23:00:00|8577.312|8577.312|8647.57296|8647.57296|8675.85984|8675.85984|8545.3752|8545.3752|3380754
1143068400000|2006-03-22 23:00:00|8695.9344|8695.9344|8632.0608|8632.0608|8741.5584|8741.5584|8611.07376|8611.07376|3059885
1143154800000|2006-03-23 23:00:00|8632.97328|8632.97328|8668.56|8668.56|8686.8096|8686.8096|8582.78688|8582.78688|3191341
1143410400000|2006-03-26 22:00:00|8645.748|8645.748|8577.312|8577.312|8673.1224|8673.1224|8569.09968|8569.09968|3569234
1143496800000|2006-03-27 22:00:00|8508.876|8508.876|8513.4384|8513.4384|8609.2488|8609.2488|8464.16448|8464.16448|4341736
1143583200000|2006-03-28 22:00:00|8520.73824|8520.73824|8526.21312|8526.21312|8567.27472|8567.27472|8428.57776|8428.57776|2935582
1143669600000|2006-03-29 22:00:00|8605.59888|8605.59888|8645.748|8645.748|8669.47248|8669.47248|8533.51296|8533.51296|3114714
1143756000000|2006-03-30 22:00:00|8600.124|8600.124|8600.124|8600.124|8662.17264|8662.17264|8549.02512|8549.02512|3246434
1144015200000|2006-04-02 22:00:00|8658.52272|8658.52272|8695.02192|8695.02192|8710.53408|8710.53408|8615.63616|8615.63616|2661838
1144101600000|2006-04-03 22:00:00|8677.6848|8677.6848|8799.95712|8799.95712|8816.38176|8816.38176|8632.97328|8632.97328|4151608
1144188000000|2006-04-04 22:00:00|8819.1192|8819.1192|8920.40448|8920.40448|8925.87936|8925.87936|8809.9944|8809.9944|4970364
1144274400000|2006-04-05 22:00:00|8933.1792|8933.1792|8953.25376|8953.25376|8966.94096|8966.94096|8887.5552|8887.5552|3861744
1144360800000|2006-04-06 22:00:00|8943.21648|8943.21648|8798.13216|8798.13216|8967.85344|8967.85344|8762.54544|8762.54544|4320654
1144620000000|2006-04-09 22:00:00|8784.44496|8784.44496|8829.15648|8829.15648|8829.15648|8829.15648|8676.77232|8676.77232|3712128
1144706400000|2006-04-10 22:00:00|8805.432|8805.432|8621.11104|8621.11104|8810.90688|8810.90688|8559.0624|8559.0624|4904447
1144792800000|2006-04-11 22:00:00|8577.312|8577.312|8590.9992|8590.9992|8638.44816|8638.44816|8518.0008|8518.0008|4544507
1144879200000|2006-04-12 22:00:00|8622.936|8622.936|8596.47408|8596.47408|8630.23584|8630.23584|8511.61344|8511.61344|2880527
1145311200000|2006-04-17 22:00:00|8518.0008|8518.0008|8566.36224|8566.36224|8594.64912|8594.64912|8463.252|8463.252|3172936
1145397600000|2006-04-18 22:00:00|8657.61024|8657.61024|8655.78528|8655.78528|8723.3088|8723.3088|8622.936|8622.936|4078486
1145484000000|2006-04-19 22:00:00|8690.45952|8690.45952|8748.85824|8748.85824|8801.78208|8801.78208|8672.20992|8672.20992|3889428
1145570400000|2006-04-20 22:00:00|8735.17104|8735.17104|8768.02032|8768.02032|8810.90688|8810.90688|8735.17104|8735.17104|3392192
1145829600000|2006-04-23 22:00:00|8668.56|8668.56|8677.6848|8677.6848|8711.44656|8711.44656|8632.97328|8632.97328|2513312
1145916000000|2006-04-24 22:00:00|8715.09648|8715.09648|8760.72048|8760.72048|8790.83232|8790.83232|8697.75936|8697.75936|3715090
1146002400000|2006-04-25 22:00:00|8778.97008|8778.97008|8791.7448|8791.7448|8812.73184|8812.73184|8677.6848|8677.6848|3439709
1146088800000|2006-04-26 22:00:00|8834.63136|8834.63136|8862.91824|8862.91824|8924.0544|8924.0544|8768.9328|8768.9328|5762833
1146175200000|2006-04-27 22:00:00|8811.81936|8811.81936|8880.25536|8880.25536|8915.84208|8915.84208|8727.8712|8727.8712|3863019
1146520800000|2006-05-01 22:00:00|8888.46768|8888.46768|8872.04304|8872.04304|8918.57952|8918.57952|8816.38176|8816.38176|3614036
1146607200000|2006-05-02 22:00:00|9008.91504|9008.91504|8719.65888|8719.65888|9033.552|9033.552|8719.65888|8719.65888|7112159
1146693600000|2006-05-03 22:00:00|8732.4336|8732.4336|8851.056|8851.056|8861.09328|8861.09328|8643.92304|8643.92304|5350946
1146780000000|2006-05-04 22:00:00|8849.23104|8849.23104|9015.3024|9015.3024|9038.1144|9038.1144|8829.15648|8829.15648|4352446
1147039200000|2006-05-07 22:00:00|9082.82592|9082.82592|9051.8016|9051.8016|9138.4872|9138.4872|9028.9896|9028.9896|4450536
1147125600000|2006-05-08 22:00:00|9051.8016|9051.8016|9074.6136|9074.6136|9097.4256|9097.4256|8963.29104|8963.29104|3015197
1147212000000|2006-05-09 22:00:00|9019.8648|9019.8648|9049.06416|9049.06416|9111.1128|9111.1128|9010.74|9010.74|4300311
1147298400000|2006-05-10 22:00:00|9029.90208|9029.90208|8936.82912|8936.82912|9143.0496|9143.0496|8936.82912|8936.82912|5009167
1147384800000|2006-05-11 22:00:00|8887.5552|8887.5552|8730.60864|8730.60864|8924.0544|8924.0544|8730.60864|8730.60864|6884158
1147644000000|2006-05-14 22:00:00|8632.0608|8632.0608|8637.53568|8637.53568|8701.40928|8701.40928|8505.22608|8505.22608|6282419
1147730400000|2006-05-15 22:00:00|8609.2488|8609.2488|8610.16128|8610.16128|8675.85984|8675.85984|8546.28768|8546.28768|4857681
1147816800000|2006-05-16 22:00:00|8659.4352|8659.4352|8283.49344|8283.49344|8697.75936|8697.75936|8283.49344|8283.49344|7548422
1147903200000|2006-05-17 22:00:00|8267.98128|8267.98128|8184.9456|8184.9456|8330.9424|8330.9424|8025.2616|8025.2616|9728480
1147989600000|2006-05-18 22:00:00|8148.4464|8148.4464|8303.568|8303.568|8339.15472|8339.15472|8143.884|8143.884|6412251
1148248800000|2006-05-21 22:00:00|8235.132|8235.132|8046.24864|8046.24864|8276.1936|8276.1936|8012.48688|8012.48688|8101570
1148335200000|2006-05-22 22:00:00|8080.0104|8080.0104|8184.9456|8184.9456|8229.65712|8229.65712|7993.3248|7993.3248|6224425
1148421600000|2006-05-23 22:00:00|8089.1352|8089.1352|8057.1984|8057.1984|8144.79648|8144.79648|7963.21296|7963.21296|6148740
1148508000000|2006-05-24 22:00:00|8081.83536|8081.83536|8221.4448|8221.4448|8236.95696|8236.95696|8023.43664|8023.43664|4643620
1148594400000|2006-05-25 22:00:00|8267.0688|8267.0688|8360.14176|8360.14176|8360.14176|8360.14176|8228.74464|8228.74464|4072699
1148853600000|2006-05-28 22:00:00|8362.8792|8362.8792|8314.51776|8314.51776|8377.47888|8377.47888|8305.39296|8305.39296|1288888
1148940000000|2006-05-29 22:00:00|8340.97968|8340.97968|8061.7608|8061.7608|8376.5664|8376.5664|8026.17408|8026.17408|5845437
1149026400000|2006-05-30 22:00:00|7956.8256|7956.8256|8171.2584|8171.2584|8191.33296|8191.33296|7902.0768|7902.0768|42052618
1149112800000|2006-05-31 22:00:00|8147.53392|8147.53392|8267.0688|8267.0688|8267.0688|8267.0688|8080.92288|8080.92288|12968432
1149199200000|2006-06-01 22:00:00|8194.0704|8194.0704|8090.04768|8090.04768|8230.5696|8230.5696|8074.53552|8074.53552|6382138
1149458400000|2006-06-04 22:00:00|8109.20976|8109.20976|7983.28752|7983.28752|8124.72192|8124.72192|7957.73808|7957.73808|4403028
1149544800000|2006-06-05 22:00:00|7852.80288|7852.80288|7818.12864|7818.12864|7929.4512|7929.4512|7769.7672|7769.7672|6309935
1149631200000|2006-06-06 22:00:00|7849.15296|7849.15296|7836.37824|7836.37824|7878.35232|7878.35232|7728.7056|7728.7056|6400136
1149717600000|2006-06-07 22:00:00|7637.4576|7637.4576|7618.29552|7618.29552|7735.09296|7735.09296|7601.87088|7601.87088|7625188
1149804000000|2006-06-08 22:00:00|7737.8304|7737.8304|7768.85472|7768.85472|7779.80448|7779.80448|7656.61968|7656.61968|4616073
1150063200000|2006-06-11 22:00:00|7774.3296|7774.3296|7678.5192|7678.5192|7801.704|7801.704|7638.37008|7638.37008|4339884
1150149600000|2006-06-12 22:00:00|7525.22256|7525.22256|7462.26144|7462.26144|7581.79632|7581.79632|7367.36352|7367.36352|8972823
1150236000000|2006-06-13 22:00:00|7514.2728|7514.2728|7497.84816|7497.84816|7535.25984|7535.25984|7372.8384|7372.8384|7093421
1150322400000|2006-06-14 22:00:00|7529.78496|7529.78496|7643.84496|7643.84496|7656.61968|7656.61968|7517.92272|7517.92272|5621319
1150408800000|2006-06-15 22:00:00|7765.2048|7765.2048|7506.97296|7506.97296|7785.27936|7785.27936|7482.336|7482.336|11152600
1150668000000|2006-06-18 22:00:00|7558.07184|7558.07184|7579.05888|7579.05888|7635.63264|7635.63264|7530.69744|7530.69744|4503284
1150754400000|2006-06-19 22:00:00|7528.87248|7528.87248|7678.5192|7678.5192|7694.03136|7694.03136|7459.524|7459.524|3643656
1150840800000|2006-06-20 22:00:00|7696.7688|7696.7688|7720.49328|7720.49328|7740.56784|7740.56784|7568.10912|7568.10912|4458707
1150927200000|2006-06-21 22:00:00|7837.29072|7837.29072|7746.9552|7746.9552|7837.29072|7837.29072|7692.2064|7692.2064|3257766
1151013600000|2006-06-22 22:00:00|7773.41712|7773.41712|7746.04272|7746.04272|7805.35392|7805.35392|7683.0816|7683.0816|3386663
1151272800000|2006-06-25 22:00:00|7774.3296|7774.3296|7728.7056|7728.7056|7797.1416|7797.1416|7680.34416|7680.34416|2709964
1151359200000|2006-06-26 22:00:00|7773.41712|7773.41712|7632.8952|7632.8952|7801.704|7801.704|7587.2712|7587.2712|3056385
1151445600000|2006-06-27 22:00:00|7575.40896|7575.40896|7650.23232|7650.23232|7705.8936|7705.8936|7568.10912|7568.10912|3717628
1151532000000|2006-06-28 22:00:00|7719.5808|7719.5808|7856.4528|7856.4528|7879.2648|7879.2648|7666.65696|7666.65696|4065053
1151618400000|2006-06-29 22:00:00|8038.9488|8038.9488|8029.824|8029.824|8090.96016|8090.96016|7945.87584|7945.87584|5360652
1151877600000|2006-07-02 22:00:00|8069.97312|8069.97312|8066.3232|8066.3232|8089.1352|8089.1352|7960.47552|7960.47552|2605231
1151964000000|2006-07-03 22:00:00|8050.81104|8050.81104|8102.8224|8102.8224|8121.072|8121.072|8013.39936|8013.39936|2015541
1152050400000|2006-07-04 22:00:00|8058.11088|8058.11088|7923.97632|7923.97632|8076.36048|8076.36048|7894.77696|7894.77696|3442854
1152136800000|2006-07-05 22:00:00|7984.2|7984.2|8068.14816|8068.14816|8073.62304|8073.62304|7965.03792|7965.03792|3236240
1152223200000|2006-07-06 22:00:00|8016.1368|8016.1368|7999.71216|7999.71216|8059.93584|8059.93584|7950.43824|7950.43824|3666804
1152482400000|2006-07-09 22:00:00|7984.2|7984.2|8047.16112|8047.16112|8059.93584|8059.93584|7871.96496|7871.96496|3184781
1152568800000|2006-07-10 22:00:00|7993.3248|7993.3248|7902.98928|7902.98928|8011.5744|8011.5744|7875.61488|7875.61488|3400629
1152655200000|2006-07-11 22:00:00|7973.25024|7973.25024|7923.97632|7923.97632|8023.43664|8023.43664|7887.47712|7887.47712|3084668
1152741600000|2006-07-12 22:00:00|7892.952|7892.952|7782.54192|7782.54192|7900.25184|7900.25184|7747.86768|7747.86768|4921764
1152828000000|2006-07-13 22:00:00|7692.2064|7692.2064|7612.82064|7612.82064|7745.13024|7745.13024|7599.13344|7599.13344|3915046
1153087200000|2006-07-16 22:00:00|7619.208|7619.208|7612.82064|7612.82064|7633.80768|7633.80768|7517.92272|7517.92272|4158294
1153173600000|2006-07-17 22:00:00|7590.00864|7590.00864|7582.7088|7582.7088|7683.99408|7683.99408|7545.29712|7545.29712|3834950
1153260000000|2006-07-18 22:00:00|7642.02|7642.02|7904.81424|7904.81424|7905.72672|7905.72672|7623.7704|7623.7704|6220557
1153346400000|2006-07-19 22:00:00|7915.764|7915.764|7943.1384|7943.1384|8014.31184|8014.31184|7893.86448|7893.86448|3461933
1153432800000|2006-07-20 22:00:00|7894.77696|7894.77696|7806.2664|7806.2664|7943.1384|7943.1384|7776.15456|7776.15456|4517713
1153692000000|2006-07-23 22:00:00|7857.36528|7857.36528|8074.53552|8074.53552|8098.26|8098.26|7828.16592|7828.16592|4255529
1153778400000|2006-07-24 22:00:00|8066.3232|8066.3232|8009.74944|8009.74944|8109.20976|8109.20976|7980.55008|7980.55008|3194450
1153864800000|2006-07-25 22:00:00|8025.2616|8025.2616|8084.5728|8084.5728|8084.5728|8084.5728|7975.98768|7975.98768|2929006
1153951200000|2006-07-26 22:00:00|8162.1336|8162.1336|8198.6328|8198.6328|8215.05744|8215.05744|8102.8224|8102.8224|3215309
1154037600000|2006-07-27 22:00:00|8130.1968|8130.1968|8317.2552|8317.2552|8325.46752|8325.46752|8099.17248|8099.17248|3295900
1154296800000|2006-07-30 22:00:00|8317.2552|8317.2552|8235.132|8235.132|8330.9424|8330.9424|8222.35728|8222.35728|3575082
1154383200000|2006-07-31 22:00:00|8069.97312|8069.97312|7847.328|7847.328|8070.8856|8070.8856|7840.02816|7840.02816|9195609
1154469600000|2006-08-01 22:00:00|7924.8888|7924.8888|8048.0736|8048.0736|8074.53552|8074.53552|7918.50144|7918.50144|5096239
1154556000000|2006-08-02 22:00:00|8074.53552|8074.53552|7927.62624|7927.62624|8074.53552|8074.53552|7876.52736|7876.52736|4619772
1154642400000|2006-08-03 22:00:00|7962.30048|7962.30048|8015.22432|8015.22432|8070.8856|8070.8856|7915.764|7915.764|4595871
1154901600000|2006-08-06 22:00:00|7881.08976|7881.08976|7832.72832|7832.72832|7955.91312|7955.91312|7819.9536|7819.9536|4047209
1154988000000|2006-08-07 22:00:00|7906.6392|7906.6392|7850.97792|7850.97792|7929.4512|7929.4512|7835.46576|7835.46576|3109667
1155074400000|2006-08-08 22:00:00|7861.0152|7861.0152|7842.7656|7842.7656|7871.05248|7871.05248|7688.55648|7688.55648|6210910
1155160800000|2006-08-09 22:00:00|7776.15456|7776.15456|7726.88064|7726.88064|7780.71696|7780.71696|7665.74448|7665.74448|6074864
1155247200000|2006-08-10 22:00:00|7773.41712|7773.41712|7746.04272|7746.04272|7865.5776|7865.5776|7736.91792|7736.91792|3535908
1155506400000|2006-08-13 22:00:00|7793.49168|7793.49168|7830.90336|7830.90336|7892.952|7892.952|7793.49168|7793.49168|3066885
1155592800000|2006-08-14 22:00:00|7800.79152|7800.79152|7951.35072|7951.35072|7970.5128|7970.5128|7792.5792|7792.5792|3742074
1155679200000|2006-08-15 22:00:00|7970.5128|7970.5128|8070.8856|8070.8856|8096.43504|8096.43504|7967.77536|7967.77536|4469908
1155765600000|2006-08-16 22:00:00|8091.87264|8091.87264|8095.52256|8095.52256|8155.74624|8155.74624|8046.24864|8046.24864|3593336
1155852000000|2006-08-17 22:00:00|8039.86128|8039.86128|8007.012|8007.012|8121.98448|8121.98448|7984.2|7984.2|5328561
1156111200000|2006-08-20 22:00:00|7961.388|7961.388|8006.09952|8006.09952|8039.86128|8039.86128|7949.52576|7949.52576|2919049
1156197600000|2006-08-21 22:00:00|8052.636|8052.636|8074.53552|8074.53552|8096.43504|8096.43504|7989.67488|7989.67488|4565614
1156284000000|2006-08-22 22:00:00|8058.11088|8058.11088|8001.53712|8001.53712|8078.18544|8078.18544|7977.81264|7977.81264|3299038
1156370400000|2006-08-23 22:00:00|8001.53712|8001.53712|8076.36048|8076.36048|8144.79648|8144.79648|7967.77536|7967.77536|4489535
1156456800000|2006-08-24 22:00:00|8048.98608|8048.98608|8087.31024|8087.31024|8157.5712|8157.5712|8048.98608|8048.98608|3209245
1156716000000|2006-08-27 22:00:00|8066.3232|8066.3232|8130.1968|8130.1968|8150.27136|8150.27136|8030.73648|8030.73648|1867762
1156802400000|2006-08-28 22:00:00|8146.62144|8146.62144|8118.33456|8118.33456|8179.47072|8179.47072|8104.64736|8104.64736|3707870
1156888800000|2006-08-29 22:00:00|8120.15952|8120.15952|8121.98448|8121.98448|8166.696|8166.696|8081.83536|8081.83536|3156366
1156975200000|2006-08-30 22:00:00|8153.0088|8153.0088|8134.7592|8134.7592|8169.43344|8169.43344|8090.04768|8090.04768|3433948
1157061600000|2006-08-31 22:00:00|8122.89696|8122.89696|8179.47072|8179.47072|8257.944|8257.944|8122.89696|8122.89696|4403097
1157320800000|2006-09-03 22:00:00|8194.0704|8194.0704|8215.96992|8215.96992|8257.944|8257.944|8193.15792|8193.15792|1917903
1157407200000|2006-09-04 22:00:00|8219.61984|8219.61984|8228.74464|8228.74464|8266.15632|8266.15632|8143.884|8143.884|3496765
1157493600000|2006-09-05 22:00:00|8212.32|8212.32|8140.23408|8140.23408|8253.3816|8253.3816|8121.98448|8121.98448|4315753
1157580000000|2006-09-06 22:00:00|8099.17248|8099.17248|8069.97312|8069.97312|8116.5096|8116.5096|8040.77376|8040.77376|3221633
1157666400000|2006-09-07 22:00:00|8063.58576|8063.58576|8079.09792|8079.09792|8123.80944|8123.80944|8038.9488|8038.9488|1982521
1157925600000|2006-09-10 22:00:00|8035.29888|8035.29888|8100.99744|8100.99744|8114.68464|8114.68464|7985.11248|7985.11248|2878710
1158012000000|2006-09-11 22:00:00|8102.8224|8102.8224|8212.32|8212.32|8245.16928|8245.16928|8043.5112|8043.5112|6459171
1158098400000|2006-09-12 22:00:00|8235.132|8235.132|8282.58096|8282.58096|8282.58096|8282.58096|8212.32|8212.32|4095148
1158184800000|2006-09-13 22:00:00|8312.6928|8312.6928|8350.10448|8350.10448|8408.5032|8408.5032|8294.4432|8294.4432|5452746
1158271200000|2006-09-14 22:00:00|8367.4416|8367.4416|8486.064|8486.064|8531.688|8531.688|8345.54208|8345.54208|10669235
1158530400000|2006-09-17 22:00:00|8465.07696|8465.07696|8426.7528|8426.7528|8529.86304|8529.86304|8388.42864|8388.42864|3326943
1158616800000|2006-09-18 22:00:00|8404.85328|8404.85328|8312.6928|8312.6928|8422.1904|8422.1904|8263.41888|8263.41888|5332311
1158703200000|2006-09-19 22:00:00|8337.32976|8337.32976|8489.71392|8489.71392|8527.1256|8527.1256|8298.09312|8298.09312|4647521
1158789600000|2006-09-20 22:00:00|8495.1888|8495.1888|8567.27472|8567.27472|8585.52432|8585.52432|8438.61504|8438.61504|3807795
1158876000000|2006-09-21 22:00:00|8499.7512|8499.7512|8426.7528|8426.7528|8527.1256|8527.1256|8379.30384|8379.30384|4186085
1159135200000|2006-09-24 22:00:00|8508.876|8508.876|8486.97648|8486.97648|8546.28768|8546.28768|8404.85328|8404.85328|3561182
1159221600000|2006-09-25 22:00:00|8547.20016|8547.20016|8593.73664|8593.73664|8618.3736|8618.3736|8527.1256|8527.1256|5219422
1159308000000|2006-09-26 22:00:00|8650.3104|8650.3104|8696.84688|8696.84688|8741.5584|8741.5584|8629.32336|8629.32336|7072511
1159394400000|2006-09-27 22:00:00|8691.372|8691.372|8669.47248|8669.47248|8713.27152|8713.27152|8633.88576|8633.88576|3806239
1159480800000|2006-09-28 22:00:00|8668.56|8668.56|8683.15968|8683.15968|8742.47088|8742.47088|8664.91008|8664.91008|3428261
1159740000000|2006-10-01 22:00:00|8723.3088|8723.3088|8682.2472|8682.2472|8741.5584|8741.5584|8622.936|8622.936|2944640
1159826400000|2006-10-02 22:00:00|8645.748|8645.748|8661.26016|8661.26016|8671.29744|8671.29744|8577.312|8577.312|2627067
1159912800000|2006-10-03 22:00:00|8679.50976|8679.50976|8838.28128|8838.28128|8869.3056|8869.3056|8679.50976|8679.50976|6573701
1159999200000|2006-10-04 22:00:00|9006.1776|9006.1776|8890.29264|8890.29264|9012.56496|9012.56496|8813.64432|8813.64432|7200124
1160085600000|2006-10-05 22:00:00|8873.868|8873.868|8937.7416|8937.7416|8984.27808|8984.27808|8814.5568|8814.5568|4815806
1160344800000|2006-10-08 22:00:00|8892.1176|8892.1176|8924.0544|8924.0544|8984.27808|8984.27808|8837.3688|8837.3688|3444438
1160431200000|2006-10-09 22:00:00|8975.15328|8975.15328|9047.2392|9047.2392|9070.0512|9070.0512|8944.12896|8944.12896|4795871
1160517600000|2006-10-10 22:00:00|9011.65248|9011.65248|9002.52768|9002.52768|9044.50176|9044.50176|8942.304|8942.304|3339596
1160604000000|2006-10-11 22:00:00|8942.304|8942.304|9001.6152|9001.6152|9018.95232|9018.95232|8885.73024|8885.73024|4867508
1160690400000|2006-10-12 22:00:00|9033.552|9033.552|8999.79024|8999.79024|9047.2392|9047.2392|8930.44176|8930.44176|4256346
1160949600000|2006-10-15 22:00:00|8987.928|8987.928|8959.64112|8959.64112|9014.38992|9014.38992|8925.87936|8925.87936|3412512
1161036000000|2006-10-16 22:00:00|8898.50496|8898.50496|8807.25696|8807.25696|8932.26672|8932.26672|8778.97008|8778.97008|5695087
1161122400000|2006-10-17 22:00:00|8851.056|8851.056|8943.21648|8943.21648|9001.6152|9001.6152|8828.244|8828.244|4042314
1161208800000|2006-10-18 22:00:00|8892.1176|8892.1176|8918.57952|8918.57952|8969.6784|8969.6784|8871.13056|8871.13056|3246790
1161295200000|2006-10-19 22:00:00|8928.6168|8928.6168|8906.71728|8906.71728|8941.39152|8941.39152|8843.75616|8843.75616|3980232
1161554400000|2006-10-22 22:00:00|8916.75456|8916.75456|8941.39152|8941.39152|8954.16624|8954.16624|8829.15648|8829.15648|3178080
1161640800000|2006-10-23 22:00:00|8960.5536|8960.5536|8988.84048|8988.84048|9024.4272|9024.4272|8924.0544|8924.0544|3233870
1161727200000|2006-10-24 22:00:00|8955.9912|8955.9912|8967.85344|8967.85344|9002.52768|9002.52768|8914.9296|8914.9296|2663392
1161813600000|2006-10-25 22:00:00|8987.928|8987.928|8987.928|8987.928|9024.4272|9024.4272|8958.72864|8958.72864|3577957
1161900000000|2006-10-26 22:00:00|8976.06576|8976.06576|8992.4904|8992.4904|9099.25056|9099.25056|8955.07872|8955.07872|4923239
1162162800000|2006-10-29 23:00:00|8896.68|8896.68|8978.8032|8978.8032|8992.4904|8992.4904|8887.5552|8887.5552|3000909
1162249200000|2006-10-30 23:00:00|8896.68|8896.68|8997.96528|8997.96528|9013.47744|9013.47744|8856.53088|8856.53088|5634496
1162335600000|2006-10-31 23:00:00|8901.2424|8901.2424|8992.4904|8992.4904|9046.32672|9046.32672|8901.2424|8901.2424|5200932
1162422000000|2006-11-01 23:00:00|8942.304|8942.304|8823.6816|8823.6816|8982.45312|8982.45312|8782.62|8782.62|5640545
1162508400000|2006-11-02 23:00:00|8840.10624|8840.10624|8859.26832|8859.26832|8901.2424|8901.2424|8771.67024|8771.67024|4289226
1162767600000|2006-11-05 23:00:00|8904.89232|8904.89232|8971.50336|8971.50336|8977.89072|8977.89072|8841.9312|8841.9312|4624009
1162854000000|2006-11-06 23:00:00|8992.4904|8992.4904|9092.8632|9092.8632|9115.6752|9115.6752|8976.97824|8976.97824|5672151
1162940400000|2006-11-07 23:00:00|9060.01392|9060.01392|9005.26512|9005.26512|9060.9264|9060.9264|8935.91664|8935.91664|5437391
1163026800000|2006-11-08 23:00:00|9033.552|9033.552|8994.31536|8994.31536|9033.552|9033.552|8903.97984|8903.97984|3865700
1163113200000|2006-11-09 23:00:00|8952.34128|8952.34128|8952.34128|8952.34128|8955.9912|8955.9912|8880.25536|8880.25536|3407140
1163372400000|2006-11-12 23:00:00|8908.54224|8908.54224|9008.00256|9008.00256|9024.4272|9024.4272|8898.50496|8898.50496|2675653
1163458800000|2006-11-13 23:00:00|9023.51472|9023.51472|8975.15328|8975.15328|9024.4272|9024.4272|8919.492|8919.492|3338598
1163545200000|2006-11-14 23:00:00|9033.552|9033.552|9015.3024|9015.3024|9062.75136|9062.75136|8984.27808|8984.27808|3525021
1163631600000|2006-11-15 23:00:00|9008.00256|9008.00256|9060.9264|9060.9264|9088.3008|9088.3008|8990.66544|8990.66544|3610357
1163718000000|2006-11-16 23:00:00|9060.9264|9060.9264|9073.70112|9073.70112|9174.9864|9174.9864|9027.16464|9027.16464|7896658
1163977200000|2006-11-19 23:00:00|9010.74|9010.74|9081.00096|9081.00096|9091.03824|9091.03824|8950.51632|8950.51632|3473127
1164063600000|2006-11-20 23:00:00|9081.00096|9081.00096|9292.69632|9292.69632|9312.77088|9312.77088|9081.00096|9081.00096|7510120
1164150000000|2006-11-21 23:00:00|9320.9832|9320.9832|9360.21984|9360.21984|9425.00592|9425.00592|9310.03344|9310.03344|5705216
1164236400000|2006-11-22 23:00:00|9387.59424|9387.59424|9317.33328|9317.33328|9393.9816|9393.9816|9284.484|9284.484|2291969
1164322800000|2006-11-23 23:00:00|9298.1712|9298.1712|9161.2992|9161.2992|9298.1712|9298.1712|9101.988|9101.988|5412138
1164582000000|2006-11-26 23:00:00|9120.2376|9120.2376|8964.20352|8964.20352|9133.01232|9133.01232|8962.37856|8962.37856|5351665
1164668400000|2006-11-27 23:00:00|8955.9912|8955.9912|8912.19216|8912.19216|8955.9912|8955.9912|8811.81936|8811.81936|6565526
1164754800000|2006-11-28 23:00:00|8980.62816|8980.62816|9022.60224|9022.60224|9033.552|9033.552|8946.8664|8946.8664|3420609
1164841200000|2006-11-29 23:00:00|9001.6152|9001.6152|8884.81776|8884.81776|9050.88912|9050.88912|8882.9928|8882.9928|4963743
1164927600000|2006-11-30 23:00:00|8914.9296|8914.9296|8801.78208|8801.78208|8987.01552|8987.01552|8732.4336|8732.4336|4917363
1165186800000|2006-12-03 23:00:00|8860.1808|8860.1808|8876.60544|8876.60544|8892.1176|8892.1176|8750.6832|8750.6832|3897538
1165273200000|2006-12-04 23:00:00|8908.54224|8908.54224|8943.21648|8943.21648|8997.0528|8997.0528|8864.7432|8864.7432|4578084
1165359600000|2006-12-05 23:00:00|8951.4288|8951.4288|8953.25376|8953.25376|8992.4904|8992.4904|8920.40448|8920.40448|2784132
1165446000000|2006-12-06 23:00:00|8953.25376|8953.25376|9039.93936|9039.93936|9106.5504|9106.5504|8940.47904|8940.47904|4064389
1165532400000|2006-12-07 23:00:00|8983.3656|8983.3656|9050.88912|9050.88912|9110.20032|9110.20032|8917.66704|8917.66704|4725475
1165791600000|2006-12-10 23:00:00|9106.5504|9106.5504|9116.58768|9116.58768|9159.47424|9159.47424|9096.51312|9096.51312|3689014
1165878000000|2006-12-11 23:00:00|9116.58768|9116.58768|9129.3624|9129.3624|9152.1744|9152.1744|9063.66384|9063.66384|4202937
1165964400000|2006-12-12 23:00:00|9143.0496|9143.0496|9182.28624|9182.28624|9201.44832|9201.44832|9100.16304|9100.16304|4633213
1166050800000|2006-12-13 23:00:00|9216.048|9216.048|9193.236|9193.236|9247.07232|9247.07232|9171.33648|9171.33648|3634567
1166137200000|2006-12-14 23:00:00|9237.94752|9237.94752|9282.65904|9282.65904|9282.65904|9282.65904|9174.9864|9174.9864|9329974
1166396400000|2006-12-17 23:00:00|9284.484|9284.484|9234.2976|9234.2976|9297.25872|9297.25872|9234.2976|9234.2976|3057285
1166482800000|2006-12-18 23:00:00|9179.5488|9179.5488|9193.236|9193.236|9233.38512|9233.38512|9106.5504|9106.5504|4090360
1166569200000|2006-12-19 23:00:00|9249.80976|9249.80976|9243.4224|9243.4224|9279.9216|9279.9216|9221.52288|9221.52288|2748383
1166655600000|2006-12-20 23:00:00|9199.62336|9199.62336|9252.5472|9252.5472|9289.0464|9289.0464|9197.7984|9197.7984|2915875
1166742000000|2006-12-21 23:00:00|9252.5472|9252.5472|9151.26192|9151.26192|9283.57152|9283.57152|9107.46288|9107.46288|2379292
1167174000000|2006-12-26 23:00:00|9196.88592|9196.88592|9293.6088|9293.6088|9306.38352|9306.38352|9195.97344|9195.97344|2373305
1167260400000|2006-12-27 23:00:00|9307.296|9307.296|9293.6088|9293.6088|9323.72064|9323.72064|9279.00912|9279.00912|1636222
1167346800000|2006-12-28 23:00:00|9298.1712|9298.1712|9247.07232|9247.07232|9323.72064|9323.72064|9247.07232|9247.07232|1111523
1167692400000|2007-01-01 23:00:00|9279.9216|9279.9216|9388.50672|9388.50672|9398.544|9398.544|9279.9216|9279.9216|2595594
1167778800000|2007-01-02 23:00:00|9422.26848|9422.26848|9429.56832|9429.56832|9466.06752|9466.06752|9373.90704|9373.90704|3299587
1167865200000|2007-01-03 23:00:00|9393.9816|9393.9816|9430.4808|9430.4808|9453.2928|9453.2928|9346.53264|9346.53264|3931082
1167951600000|2007-01-04 23:00:00|9397.63152|9397.63152|9311.8584|9311.8584|9448.7304|9448.7304|9299.99616|9299.99616|3830725
1168210800000|2007-01-07 23:00:00|9289.0464|9289.0464|9262.58448|9262.58448|9322.80816|9322.80816|9199.62336|9199.62336|3807064
1168297200000|2007-01-08 23:00:00|9316.4208|9316.4208|9314.59584|9314.59584|9373.90704|9373.90704|9281.74656|9281.74656|4007583
1168383600000|2007-01-09 23:00:00|9221.52288|9221.52288|9216.048|9216.048|9270.7968|9270.7968|9164.94912|9164.94912|4372160
1168470000000|2007-01-10 23:00:00|9270.7968|9270.7968|9380.2944|9380.2944|9390.33168|9390.33168|9179.5488|9179.5488|4700833
1168556400000|2007-01-11 23:00:00|9388.50672|9388.50672|9509.86656|9509.86656|9542.71584|9542.71584|9363.86976|9363.86976|4946270
1168815600000|2007-01-14 23:00:00|9535.416|9535.416|9561.87792|9561.87792|9571.9152|9571.9152|9499.82928|9499.82928|2511490
1168902000000|2007-01-15 23:00:00|9581.04|9581.04|9498.9168|9498.9168|9612.9768|9612.9768|9478.84224|9478.84224|3264402
1168988400000|2007-01-16 23:00:00|9520.81632|9520.81632|9453.2928|9453.2928|9544.5408|9544.5408|9411.31872|9411.31872|3418860
1169074800000|2007-01-17 23:00:00|9489.792|9489.792|9460.59264|9460.59264|9539.9784|9539.9784|9416.7936|9416.7936|4083584
1169161200000|2007-01-18 23:00:00|9489.792|9489.792|9581.95248|9581.95248|9603.852|9603.852|9404.93136|9404.93136|4696680
1169420400000|2007-01-21 23:00:00|9588.33984|9588.33984|9521.7288|9521.7288|9706.96224|9706.96224|9517.1664|9517.1664|4742957
1169506800000|2007-01-22 23:00:00|9524.46624|9524.46624|9587.42736|9587.42736|9592.90224|9592.90224|9502.56672|9502.56672|3930181
1169593200000|2007-01-23 23:00:00|9667.7256|9667.7256|9722.4744|9722.4744|9763.536|9763.536|9616.62672|9616.62672|4684572
1169679600000|2007-01-24 23:00:00|9713.3496|9713.3496|9745.2864|9745.2864|9783.61056|9783.61056|9672.288|9672.288|4482837
1169766000000|2007-01-25 23:00:00|9672.288|9672.288|9740.724|9740.724|9759.88608|9759.88608|9604.76448|9604.76448|5933365
1170025200000|2007-01-28 23:00:00|9736.1616|9736.1616|9780.87312|9780.87312|9841.0968|9841.0968|9686.88768|9686.88768|3092012
1170111600000|2007-01-29 23:00:00|9764.44848|9764.44848|9802.77264|9802.77264|9869.38368|9869.38368|9748.02384|9748.02384|3559970
1170198000000|2007-01-30 23:00:00|9758.9736|9758.9736|9894.93312|9894.93312|9924.13248|9924.13248|9720.64944|9720.64944|7887096
1170284400000|2007-01-31 23:00:00|10009.9056|10009.9056|9899.49552|9899.49552|10037.28|10037.28|9835.62192|9835.62192|7582112
1170370800000|2007-02-01 23:00:00|9909.5328|9909.5328|9813.7224|9813.7224|9909.5328|9909.5328|9797.29776|9797.29776|5098814
1170630000000|2007-02-04 23:00:00|9804.5976|9804.5976|9778.13568|9778.13568|9804.5976|9804.5976|9737.98656|9737.98656|3063680
1170716400000|2007-02-05 23:00:00|9771.74832|9771.74832|9781.7856|9781.7856|9854.784|9854.784|9749.8488|9749.8488|3608871
1170802800000|2007-02-06 23:00:00|9781.7856|9781.7856|9764.44848|9764.44848|9804.5976|9804.5976|9696.01248|9696.01248|3244981
1170889200000|2007-02-07 23:00:00|9741.63648|9741.63648|9719.73696|9719.73696|9838.35936|9838.35936|9694.18752|9694.18752|3772929
1170975600000|2007-02-08 23:00:00|9777.2232|9777.2232|9757.14864|9757.14864|9827.4096|9827.4096|9757.14864|9757.14864|3406853
1171234800000|2007-02-11 23:00:00|9713.3496|9713.3496|9656.77584|9656.77584|9731.5992|9731.5992|9629.40144|9629.40144|3755483
1171321200000|2007-02-12 23:00:00|9672.288|9672.288|9717.912|9717.912|9717.912|9717.912|9634.87632|9634.87632|3237406
1171407600000|2007-02-13 23:00:00|9763.536|9763.536|9757.14864|9757.14864|9795.4728|9795.4728|9701.48736|9701.48736|3945792
1171494000000|2007-02-14 23:00:00|9827.4096|9827.4096|9758.9736|9758.9736|9831.972|9831.972|9737.07408|9737.07408|3249269
1171580400000|2007-02-15 23:00:00|9758.9736|9758.9736|9783.61056|9783.61056|9863.9088|9863.9088|9737.07408|9737.07408|3749710
1171839600000|2007-02-18 23:00:00|9792.73536|9792.73536|9734.33664|9734.33664|9808.24752|9808.24752|9734.33664|9734.33664|1948322
1171926000000|2007-02-19 23:00:00|9752.58624|9752.58624|9755.32368|9755.32368|9775.39824|9775.39824|9638.52624|9638.52624|2947036
1172012400000|2007-02-20 23:00:00|9755.32368|9755.32368|9696.92496|9696.92496|9839.27184|9839.27184|9676.8504|9676.8504|3650082
1172098800000|2007-02-21 23:00:00|9737.98656|9737.98656|9672.288|9672.288|9797.29776|9797.29776|9661.33824|9661.33824|3440169
1172185200000|2007-02-22 23:00:00|9730.68672|9730.68672|9690.5376|9690.5376|9730.68672|9730.68672|9594.7272|9594.7272|3724242
1172444400000|2007-02-25 23:00:00|9670.46304|9670.46304|9623.92656|9623.92656|9749.8488|9749.8488|9616.62672|9616.62672|3846747
1172530800000|2007-02-26 23:00:00|9512.604|9512.604|9362.0448|9362.0448|9512.604|9512.604|9318.24576|9318.24576|8343248
1172617200000|2007-02-27 23:00:00|9169.51152|9169.51152|9056.364|9056.364|9263.49696|9263.49696|8911.27968|8911.27968|14523650
1172703600000|2007-02-28 23:00:00|9065.4888|9065.4888|9024.4272|9024.4272|9145.78704|9145.78704|8778.0576|8778.0576|10699524
1172790000000|2007-03-01 23:00:00|9097.4256|9097.4256|8923.14192|8923.14192|9140.31216|9140.31216|8834.63136|8834.63136|7729081
1173049200000|2007-03-04 23:00:00|8736.996|8736.996|8891.20512|8891.20512|8924.0544|8924.0544|8694.10944|8694.10944|8067305
1173135600000|2007-03-05 23:00:00|8987.01552|8987.01552|8889.38016|8889.38016|9022.60224|9022.60224|8829.15648|8829.15648|5848596
1173222000000|2007-03-06 23:00:00|8905.8048|8905.8048|8836.45632|8836.45632|8914.01712|8914.01712|8788.09488|8788.09488|4693994
1173308400000|2007-03-07 23:00:00|8940.47904|8940.47904|9050.88912|9050.88912|9056.364|9056.364|8905.8048|8905.8048|6896056
1173394800000|2007-03-08 23:00:00|9024.4272|9024.4272|9018.03984|9018.03984|9051.8016|9051.8016|8891.20512|8891.20512|4520685
1173654000000|2007-03-11 23:00:00|9115.6752|9115.6752|8975.15328|8975.15328|9115.6752|9115.6752|8935.00416|8935.00416|3828521
1173740400000|2007-03-12 23:00:00|8992.4904|8992.4904|8801.78208|8801.78208|8993.40288|8993.40288|8782.62|8782.62|6115092
1173826800000|2007-03-13 23:00:00|8586.4368|8586.4368|8349.192|8349.192|8595.5616|8595.5616|8267.0688|8267.0688|16890971
1173913200000|2007-03-14 23:00:00|8531.688|8531.688|8539.90032|8539.90032|8556.32496|8556.32496|8385.6912|8385.6912|9528996
1173999600000|2007-03-15 23:00:00|8486.97648|8486.97648|8580.96192|8580.96192|8580.96192|8580.96192|8434.05264|8434.05264|14485304
1174258800000|2007-03-18 23:00:00|8759.808|8759.808|8730.60864|8730.60864|8796.3072|8796.3072|8726.04624|8726.04624|7040542
1174345200000|2007-03-19 23:00:00|8732.4336|8732.4336|8809.08192|8809.08192|8828.244|8828.244|8703.23424|8703.23424|4382104
1174431600000|2007-03-20 23:00:00|8819.1192|8819.1192|8901.2424|8901.2424|8942.304|8942.304|8810.90688|8810.90688|5359379
1174518000000|2007-03-21 23:00:00|9115.6752|9115.6752|9150.34944|9150.34944|9183.19872|9183.19872|9072.78864|9072.78864|8106825
1174604400000|2007-03-22 23:00:00|9124.8|9124.8|9171.33648|9171.33648|9242.50992|9242.50992|9039.02688|9039.02688|4431657
1174860000000|2007-03-25 22:00:00|9165.8616|9165.8616|9025.33968|9025.33968|9209.66064|9209.66064|8947.77888|8947.77888|5244387
1174946400000|2007-03-26 22:00:00|9124.8|9124.8|9042.6768|9042.6768|9124.8|9124.8|8993.40288|8993.40288|3612500
1175032800000|2007-03-27 22:00:00|8960.5536|8960.5536|8983.3656|8983.3656|9042.6768|9042.6768|8906.71728|8906.71728|4723552
1175119200000|2007-03-28 22:00:00|9022.60224|9022.60224|9130.27488|9130.27488|9167.68656|9167.68656|9012.56496|9012.56496|4990533
1175205600000|2007-03-29 22:00:00|9261.672|9261.672|9201.44832|9201.44832|9296.34624|9296.34624|9192.32352|9192.32352|5272468
1175464800000|2007-04-01 22:00:00|9139.39968|9139.39968|9165.8616|9165.8616|9193.236|9193.236|9083.7384|9083.7384|3195054
1175551200000|2007-04-02 22:00:00|9185.02368|9185.02368|9309.12096|9309.12096|9321.89568|9321.89568|9121.15008|9121.15008|5690597
1175637600000|2007-04-03 22:00:00|9352.92|9352.92|9371.1696|9371.1696|9371.1696|9371.1696|9252.5472|9252.5472|3772432
1175724000000|2007-04-04 22:00:00|9334.6704|9334.6704|9352.92|9352.92|9388.50672|9388.50672|9276.27168|9276.27168|2599511
1176156000000|2007-04-09 22:00:00|9362.95728|9362.95728|9473.36736|9473.36736|9503.4792|9503.4792|9266.2344|9266.2344|4256096
1176242400000|2007-04-10 22:00:00|9468.80496|9468.80496|9471.5424|9471.5424|9565.52784|9565.52784|9399.45648|9399.45648|4460182
1176328800000|2007-04-11 22:00:00|9448.7304|9448.7304|9511.69152|9511.69152|9521.7288|9521.7288|9385.76928|9385.76928|4284486
1176415200000|2007-04-12 22:00:00|9548.19072|9548.19072|9575.56512|9575.56512|9579.21504|9579.21504|9479.75472|9479.75472|4098177
1176674400000|2007-04-15 22:00:00|9635.7888|9635.7888|9905.88288|9905.88288|9947.85696|9947.85696|9628.48896|9628.48896|7944623
1176760800000|2007-04-16 22:00:00|9868.4712|9868.4712|9944.20704|9944.20704|9998.04336|9998.04336|9833.79696|9833.79696|6868779
1176847200000|2007-04-17 22:00:00|9906.79536|9906.79536|9964.2816|9964.2816|10035.45504|10035.45504|9857.52144|9857.52144|6474696
1176933600000|2007-04-18 22:00:00|9827.4096|9827.4096|9865.73376|9865.73376|9906.79536|9906.79536|9809.16|9809.16|5297298
1177020000000|2007-04-19 22:00:00|9936.9072|9936.9072|10278.17472|10278.17472|10456.10832|10456.10832|9891.2832|9891.2832|14349407
1177279200000|2007-04-22 22:00:00|10335.66096|10335.66096|10325.62368|10325.62368|10468.88304|10468.88304|10279.99968|10279.99968|6203819
1177365600000|2007-04-23 22:00:00|10283.6496|10283.6496|10241.67552|10241.67552|10339.31088|10339.31088|10140.39024|10140.39024|5715670
1177452000000|2007-04-24 22:00:00|10332.92352|10332.92352|10379.46|10379.46|10420.5216|10420.5216|10292.7744|10292.7744|4783377
1177538400000|2007-04-25 22:00:00|10464.32064|10464.32064|10384.93488|10384.93488|10488.04512|10488.04512|10342.04832|10342.04832|4738144
1177624800000|2007-04-26 22:00:00|10374.8976|10374.8976|10282.73712|10282.73712|10387.67232|10387.67232|10233.4632|10233.4632|4233076
1177884000000|2007-04-29 22:00:00|10219.776|10219.776|10338.3984|10338.3984|10352.99808|10352.99808|10176.88944|10176.88944|2781801
1178056800000|2007-05-01 22:00:00|10351.17312|10351.17312|10323.79872|10323.79872|10387.67232|10387.67232|10203.35136|10203.35136|4139054
1178143200000|2007-05-02 22:00:00|10323.79872|10323.79872|10374.8976|10374.8976|10397.7096|10397.7096|10258.10016|10258.10016|5697595
1178229600000|2007-05-03 22:00:00|10365.7728|10365.7728|10448.80848|10448.80848|10475.2704|10475.2704|10333.836|10333.836|4729921
1178488800000|2007-05-06 22:00:00|10488.9576|10488.9576|10612.1424|10612.1424|10616.7048|10616.7048|10466.1456|10466.1456|4280539
1178575200000|2007-05-07 22:00:00|10511.7696|10511.7696|10561.956|10561.956|10602.10512|10602.10512|10498.0824|10498.0824|6436331
1178661600000|2007-05-08 22:00:00|10607.58|10607.58|10625.8296|10625.8296|10694.2656|10694.2656|10564.69344|10564.69344|5269920
1178748000000|2007-05-09 22:00:00|10585.68048|10585.68048|10566.5184|10566.5184|10716.16512|10716.16512|10556.48112|10556.48112|4293672
1178834400000|2007-05-10 22:00:00|10447.896|10447.896|10763.61408|10763.61408|10775.47632|10775.47632|10322.88624|10322.88624|8330449
1179093600000|2007-05-13 22:00:00|10790.076|10790.076|10646.81664|10646.81664|10813.80048|10813.80048|10609.40496|10609.40496|4296570
1179180000000|2007-05-14 22:00:00|10539.144|10539.144|10627.65456|10627.65456|10676.016|10676.016|10470.708|10470.708|5046186
1179266400000|2007-05-15 22:00:00|10644.0792|10644.0792|10544.61888|10544.61888|10655.02896|10655.02896|10482.57024|10482.57024|4995541
1179352800000|2007-05-16 22:00:00|10603.0176|10603.0176|10510.85712|10510.85712|10630.392|10630.392|10479.8328|10479.8328|1984461
1179439200000|2007-05-17 22:00:00|10484.3952|10484.3952|10644.0792|10644.0792|10679.66592|10679.66592|10460.67072|10460.67072|5790088
1179698400000|2007-05-20 22:00:00|10657.7664|10657.7664|10609.40496|10609.40496|10698.828|10698.828|10605.75504|10605.75504|3586535
1179784800000|2007-05-21 22:00:00|10639.5168|10639.5168|10643.16672|10643.16672|10670.54112|10670.54112|10599.36768|10599.36768|3605893
1179871200000|2007-05-22 22:00:00|10636.77936|10636.77936|10719.81504|10719.81504|10719.81504|10719.81504|10590.24288|10590.24288|4670817
1179957600000|2007-05-23 22:00:00|10676.016|10676.016|10549.18128|10549.18128|10680.5784|10680.5784|10544.61888|10544.61888|6590864
1180044000000|2007-05-24 22:00:00|10180.53936|10180.53936|10219.776|10219.776|10257.18768|10257.18768|10097.50368|10097.50368|5427512
1180389600000|2007-05-28 22:00:00|10241.67552|10241.67552|10282.73712|10282.73712|10287.29952|10287.29952|10233.4632|10233.4632|3408003
1180476000000|2007-05-29 22:00:00|10193.31408|10193.31408|10259.92512|10259.92512|10260.8376|10260.8376|10148.60256|10148.60256|2862451
1180562400000|2007-05-30 22:00:00|10281.82464|10281.82464|10316.49888|10316.49888|10419.60912|10419.60912|10247.1504|10247.1504|4830709
1180648800000|2007-05-31 22:00:00|10342.9608|10342.9608|10333.836|10333.836|10401.35952|10401.35952|10292.7744|10292.7744|4273807
1180908000000|2007-06-03 22:00:00|10247.1504|10247.1504|10210.6512|10210.6512|10308.28656|10308.28656|10151.34|10151.34|4800069
1180994400000|2007-06-04 22:00:00|10217.03856|10217.03856|10196.964|10196.964|10260.8376|10260.8376|10096.5912|10096.5912|4928550
1181080800000|2007-06-05 22:00:00|10174.152|10174.152|9946.94448|9946.94448|10207.91376|10207.91376|9873.0336|9873.0336|6948631
1181167200000|2007-06-06 22:00:00|9977.9688|9977.9688|9780.87312|9780.87312|10009.9056|10009.9056|9717.912|9717.912|6557064
1181253600000|2007-06-07 22:00:00|9717.912|9717.912|9714.26208|9714.26208|9795.4728|9795.4728|9638.52624|9638.52624|8454024
1181512800000|2007-06-10 22:00:00|9785.43552|9785.43552|9931.43232|9931.43232|9973.4064|9973.4064|9751.67376|9751.67376|5959722
1181599200000|2007-06-11 22:00:00|9863.9088|9863.9088|9862.08384|9862.08384|9930.51984|9930.51984|9738.89904|9738.89904|5574736
1181685600000|2007-06-12 22:00:00|9786.348|9786.348|9873.0336|9873.0336|9937.81968|9937.81968|9740.724|9740.724|4817358
1181772000000|2007-06-13 22:00:00|10002.60576|10002.60576|10049.14224|10049.14224|10098.41616|10098.41616|9946.032|9946.032|5870026
1181858400000|2007-06-14 22:00:00|10049.14224|10049.14224|10217.95104|10217.95104|10274.5248|10274.5248|10039.10496|10039.10496|17925656
1182117600000|2007-06-17 22:00:00|10221.60096|10221.60096|10274.5248|10274.5248|10356.648|10356.648|10211.56368|10211.56368|4685441
1182204000000|2007-06-18 22:00:00|10309.19904|10309.19904|10292.7744|10292.7744|10352.0856|10352.0856|10250.80032|10250.80032|3483872
1182290400000|2007-06-19 22:00:00|10338.3984|10338.3984|10384.0224|10384.0224|10485.30768|10485.30768|10324.7112|10324.7112|4906134
1182376800000|2007-06-20 22:00:00|10292.7744|10292.7744|10169.5896|10169.5896|10336.57344|10336.57344|10060.092|10060.092|7841440
1182463200000|2007-06-21 22:00:00|10205.17632|10205.17632|10078.3416|10078.3416|10250.80032|10250.80032|10019.0304|10019.0304|4288314
1182722400000|2007-06-24 22:00:00|9957.89424|9957.89424|9946.032|9946.032|9989.83104|9989.83104|9769.01088|9769.01088|8685430
1182808800000|2007-06-25 22:00:00|9806.42256|9806.42256|9841.0968|9841.0968|9869.38368|9869.38368|9772.6608|9772.6608|6487867
1182895200000|2007-06-26 22:00:00|9717.912|9717.912|9643.08864|9643.08864|9736.1616|9736.1616|9519.90384|9519.90384|8575343
1182981600000|2007-06-27 22:00:00|9760.79856|9760.79856|9744.37392|9744.37392|9823.75968|9823.75968|9645.82608|9645.82608|5053241
1183068000000|2007-06-28 22:00:00|9800.0352|9800.0352|9837.44688|9837.44688|9854.784|9854.784|9689.62512|9689.62512|4683777
1183327200000|2007-07-01 22:00:00|9738.89904|9738.89904|9740.724|9740.724|9799.12272|9799.12272|9690.5376|9690.5376|3695808
1183413600000|2007-07-02 22:00:00|9827.4096|9827.4096|9909.5328|9909.5328|9960.63168|9960.63168|9801.86016|9801.86016|4603424
1183500000000|2007-07-03 22:00:00|9942.38208|9942.38208|9908.62032|9908.62032|9942.38208|9942.38208|9867.55872|9867.55872|2138972
1183586400000|2007-07-04 22:00:00|9964.2816|9964.2816|9781.7856|9781.7856|9977.9688|9977.9688|9748.93632|9748.93632|4580197
1183672800000|2007-07-05 22:00:00|9758.9736|9758.9736|9894.93312|9894.93312|9895.8456|9895.8456|9754.4112|9754.4112|4882263
1183932000000|2007-07-08 22:00:00|10019.0304|10019.0304|9903.14544|9903.14544|10019.0304|10019.0304|9863.9088|9863.9088|2746430
1184018400000|2007-07-09 22:00:00|9862.08384|9862.08384|9687.80016|9687.80016|9895.8456|9895.8456|9628.48896|9628.48896|6587494
1184104800000|2007-07-10 22:00:00|9508.0416|9508.0416|9591.07728|9591.07728|9629.40144|9629.40144|9382.11936|9382.11936|7799518
1184191200000|2007-07-11 22:00:00|9626.664|9626.664|9664.07568|9664.07568|9664.07568|9664.07568|9470.62992|9470.62992|5953608
1184277600000|2007-07-12 22:00:00|9813.7224|9813.7224|9806.42256|9806.42256|9871.20864|9871.20864|9733.42416|9733.42416|5530898
1184536800000|2007-07-15 22:00:00|9809.16|9809.16|9875.77104|9875.77104|9941.4696|9941.4696|9779.04816|9779.04816|4220964
1184623200000|2007-07-16 22:00:00|9840.18432|9840.18432|9790.9104|9790.9104|9877.596|9877.596|9695.1|9695.1|7103663
1184709600000|2007-07-17 22:00:00|9654.0384|9654.0384|9627.57648|9627.57648|9724.29936|9724.29936|9569.17776|9569.17776|6547343
1184796000000|2007-07-18 22:00:00|9708.7872|9708.7872|9686.88768|9686.88768|9740.724|9740.724|9606.58944|9606.58944|5128659
1184882400000|2007-07-19 22:00:00|9641.26368|9641.26368|9476.1048|9476.1048|9654.0384|9654.0384|9448.7304|9448.7304|7796639
1185141600000|2007-07-22 22:00:00|9489.792|9489.792|9578.30256|9578.30256|9581.95248|9581.95248|9382.11936|9382.11936|6218793
1185228000000|2007-07-23 22:00:00|9512.604|9512.604|9387.59424|9387.59424|9577.39008|9577.39008|9387.59424|9387.59424|6084411
1185314400000|2007-07-24 22:00:00|9310.03344|9310.03344|9243.4224|9243.4224|9360.21984|9360.21984|9170.424|9170.424|9689325
1185400800000|2007-07-25 22:00:00|9293.6088|9293.6088|8984.27808|8984.27808|9301.82112|9301.82112|8973.32832|8973.32832|11711010
1185487200000|2007-07-26 22:00:00|8782.62|8782.62|8929.52928|8929.52928|9028.07712|9028.07712|8749.77072|8749.77072|11352435
1185746400000|2007-07-29 22:00:00|9008.00256|9008.00256|8851.056|8851.056|9008.00256|9008.00256|8746.1208|8746.1208|8967480
1185832800000|2007-07-30 22:00:00|9033.552|9033.552|9206.9232|9206.9232|9297.25872|9297.25872|9029.90208|9029.90208|11434877
1185919200000|2007-07-31 22:00:00|8896.68|8896.68|9015.3024|9015.3024|9261.672|9261.672|8887.5552|8887.5552|13032705
1186005600000|2007-08-01 22:00:00|9170.424|9170.424|9170.424|9170.424|9266.2344|9266.2344|9060.9264|9060.9264|7819147
1186092000000|2007-08-02 22:00:00|9226.99776|9226.99776|8977.89072|8977.89072|9263.49696|9263.49696|8955.9912|8955.9912|7728408
1186351200000|2007-08-05 22:00:00|8915.84208|8915.84208|8896.68|8896.68|8942.304|8942.304|8837.3688|8837.3688|8506383
1186437600000|2007-08-06 22:00:00|9156.7368|9156.7368|9243.4224|9243.4224|9284.484|9284.484|9114.76272|9114.76272|10426126
1186524000000|2007-08-07 22:00:00|9352.92|9352.92|9365.69472|9365.69472|9441.43056|9441.43056|9294.52128|9294.52128|9640512
1186610400000|2007-08-08 22:00:00|9243.4224|9243.4224|8997.0528|8997.0528|9270.7968|9270.7968|8951.4288|8951.4288|15087578
1186696800000|2007-08-09 22:00:00|8759.808|8759.808|8685.89712|8685.89712|8770.75776|8770.75776|8362.8792|8362.8792|20314005
1186956000000|2007-08-12 22:00:00|8723.3088|8723.3088|8864.7432|8864.7432|8936.82912|8936.82912|8714.184|8714.184|8667064
1187042400000|2007-08-13 22:00:00|8673.1224|8673.1224|8607.42384|8607.42384|8775.32016|8775.32016|8606.51136|8606.51136|10725769
1187128800000|2007-08-14 22:00:00|8390.2536|8390.2536|8525.30064|8525.30064|8544.46272|8544.46272|8285.3184|8285.3184|13081651
1187215200000|2007-08-15 22:00:00|8212.32|8212.32|8362.8792|8362.8792|8508.876|8508.876|8167.60848|8167.60848|17078715
1187301600000|2007-08-16 22:00:00|8372.91648|8372.91648|8654.8728|8654.8728|8925.87936|8925.87936|8342.80464|8342.80464|23160371
1187560800000|2007-08-19 22:00:00|8695.9344|8695.9344|8528.95056|8528.95056|8736.08352|8736.08352|8499.7512|8499.7512|8627241
1187647200000|2007-08-20 22:00:00|8585.52432|8585.52432|8459.60208|8459.60208|8585.52432|8585.52432|8376.5664|8376.5664|9378152
1187733600000|2007-08-21 22:00:00|8486.064|8486.064|8497.92624|8497.92624|8570.92464|8570.92464|8404.85328|8404.85328|7510445
1187820000000|2007-08-22 22:00:00|8586.4368|8586.4368|8318.16768|8318.16768|8603.77392|8603.77392|8276.1936|8276.1936|9224353
1187906400000|2007-08-23 22:00:00|8271.6312|8271.6312|8316.34272|8316.34272|8367.4416|8367.4416|8212.32|8212.32|5959207
1188165600000|2007-08-26 22:00:00|8380.21632|8380.21632|8361.96672|8361.96672|8480.58912|8480.58912|8342.80464|8342.80464|3661776
1188252000000|2007-08-27 22:00:00|8367.4416|8367.4416|8216.8824|8216.8824|8367.4416|8367.4416|8190.42048|8190.42048|5522232
1188338400000|2007-08-28 22:00:00|8143.884|8143.884|8221.4448|8221.4448|8277.10608|8277.10608|8102.8224|8102.8224|6768628
1188424800000|2007-08-29 22:00:00|8296.26816|8296.26816|8211.40752|8211.40752|8314.51776|8314.51776|8035.29888|8035.29888|9127166
1188511200000|2007-08-30 22:00:00|8260.68144|8260.68144|8269.80624|8269.80624|8414.89056|8414.89056|8153.92128|8153.92128|9889054
1188770400000|2007-09-02 22:00:00|8349.192|8349.192|8351.01696|8351.01696|8454.1272|8454.1272|8263.41888|8263.41888|5915748
1188856800000|2007-09-03 22:00:00|8356.49184|8356.49184|8594.64912|8594.64912|8622.936|8622.936|8310.86784|8310.86784|14374390
1188943200000|2007-09-04 22:00:00|8549.9376|8549.9376|8414.89056|8414.89056|8609.2488|8609.2488|8399.3784|8399.3784|8972243
1189029600000|2007-09-05 22:00:00|8440.44|8440.44|8428.57776|8428.57776|8480.58912|8480.58912|8277.10608|8277.10608|6617446
1189116000000|2007-09-06 22:00:00|8426.7528|8426.7528|8184.9456|8184.9456|8447.73984|8447.73984|8121.98448|8121.98448|11283865
1189375200000|2007-09-09 22:00:00|8171.2584|8171.2584|8104.64736|8104.64736|8220.53232|8220.53232|8080.0104|8080.0104|7765763
1189461600000|2007-09-10 22:00:00|8179.47072|8179.47072|8243.34432|8243.34432|8262.5064|8262.5064|8158.48368|8158.48368|8427634
1189548000000|2007-09-11 22:00:00|8243.34432|8243.34432|8230.5696|8230.5696|8243.34432|8243.34432|8156.65872|8156.65872|7297191
1189634400000|2007-09-12 22:00:00|8197.72032|8197.72032|8319.99264|8319.99264|8361.96672|8361.96672|8097.34752|8097.34752|9319890
1189720800000|2007-09-13 22:00:00|8246.08176|8246.08176|8209.58256|8209.58256|8267.0688|8267.0688|8155.74624|8155.74624|8971509
1189980000000|2007-09-16 22:00:00|8075.448|8075.448|8041.68624|8041.68624|8100.99744|8100.99744|7996.97472|7996.97472|9821950
1190066400000|2007-09-17 22:00:00|8017.04928|8017.04928|8240.60688|8240.60688|8271.6312|8271.6312|7953.17568|7953.17568|12026014
1190152800000|2007-09-18 22:00:00|8663.9976|8663.9976|8592.82416|8592.82416|8696.84688|8696.84688|8486.97648|8486.97648|17364181
1190239200000|2007-09-19 22:00:00|8390.2536|8390.2536|8417.628|8417.628|8438.61504|8438.61504|8296.26816|8296.26816|12202601
1190325600000|2007-09-20 22:00:00|8390.2536|8390.2536|8381.1288|8381.1288|8413.0656|8413.0656|8301.74304|8301.74304|15795288
1190584800000|2007-09-23 22:00:00|8276.1936|8276.1936|8230.5696|8230.5696|8283.49344|8283.49344|8152.09632|8152.09632|8737476
1190671200000|2007-09-24 22:00:00|8121.072|8121.072|8163.04608|8163.04608|8163.04608|8163.04608|8098.26|8098.26|7650085
1190757600000|2007-09-25 22:00:00|8193.15792|8193.15792|8158.48368|8158.48368|8207.7576|8207.7576|8078.18544|8078.18544|6638577
1190844000000|2007-09-26 22:00:00|8239.6944|8239.6944|8231.48208|8231.48208|8252.46912|8252.46912|8153.92128|8153.92128|6775456
1190930400000|2007-09-27 22:00:00|8235.132|8235.132|8246.99424|8246.99424|8299.0056|8299.0056|8168.52096|8168.52096|6315883
1191189600000|2007-09-30 22:00:00|8085.48528|8085.48528|8319.99264|8319.99264|8321.8176|8321.8176|8053.54848|8053.54848|9214340
1191276000000|2007-10-01 22:00:00|8440.44|8440.44|8533.51296|8533.51296|8582.78688|8582.78688|8394.816|8394.816|11148532
1191362400000|2007-10-02 22:00:00|8572.7496|8572.7496|8714.184|8714.184|8825.50656|8825.50656|8501.57616|8501.57616|17053634
1191448800000|2007-10-03 22:00:00|8632.0608|8632.0608|8714.184|8714.184|8789.00736|8789.00736|8623.84848|8623.84848|6383298
1191535200000|2007-10-04 22:00:00|8697.75936|8697.75936|8723.3088|8723.3088|8743.38336|8743.38336|8622.936|8622.936|6009395
1191794400000|2007-10-07 22:00:00|8688.63456|8688.63456|8681.33472|8681.33472|8723.3088|8723.3088|8577.312|8577.312|4292027
1191880800000|2007-10-08 22:00:00|8659.4352|8659.4352|8640.27312|8640.27312|8674.03488|8674.03488|8587.34928|8587.34928|4542403
1191967200000|2007-10-09 22:00:00|8676.77232|8676.77232|8577.312|8577.312|8684.07216|8684.07216|8516.17584|8516.17584|4611206
1192053600000|2007-10-10 22:00:00|8572.7496|8572.7496|8520.73824|8520.73824|8618.3736|8618.3736|8489.71392|8489.71392|5451213
1192140000000|2007-10-11 22:00:00|8508.876|8508.876|8486.97648|8486.97648|8508.876|8508.876|8376.5664|8376.5664|5745050
1192399200000|2007-10-14 22:00:00|8567.27472|8567.27472|8349.192|8349.192|8567.27472|8567.27472|8308.1304|8308.1304|4985851
1192485600000|2007-10-15 22:00:00|8303.568|8303.568|8299.0056|8299.0056|8316.34272|8316.34272|8212.32|8212.32|5652584
1192572000000|2007-10-16 22:00:00|8267.0688|8267.0688|8325.46752|8325.46752|8380.21632|8380.21632|8225.09472|8225.09472|4637915
1192658400000|2007-10-17 22:00:00|8378.39136|8378.39136|8226.0072|8226.0072|8384.77872|8384.77872|8168.52096|8168.52096|5518863
1192744800000|2007-10-18 22:00:00|8188.59552|8188.59552|8104.64736|8104.64736|8205.93264|8205.93264|8059.93584|8059.93584|8687677
1193004000000|2007-10-21 22:00:00|8006.09952|8006.09952|8024.34912|8024.34912|8063.58576|8063.58576|7984.2|7984.2|6758505
1193090400000|2007-10-22 22:00:00|8057.1984|8057.1984|8019.78672|8019.78672|8108.29728|8108.29728|7986.02496|7986.02496|5659989
1193176800000|2007-10-23 22:00:00|7985.11248|7985.11248|7960.47552|7960.47552|8056.28592|8056.28592|7917.58896|7917.58896|8537487
1193263200000|2007-10-24 22:00:00|8002.4496|8002.4496|7927.62624|7927.62624|8043.5112|8043.5112|7880.17728|7880.17728|7914782
1193349600000|2007-10-25 22:00:00|7948.61328|7948.61328|7976.90016|7976.90016|8025.2616|8025.2616|7803.52896|7803.52896|6381856
1193612400000|2007-10-28 23:00:00|8060.84832|8060.84832|8034.3864|8034.3864|8086.39776|8086.39776|8029.824|8029.824|4572502
1193698800000|2007-10-29 23:00:00|8013.39936|8013.39936|8102.8224|8102.8224|8145.70896|8145.70896|7994.23728|7994.23728|5167268
1193785200000|2007-10-30 23:00:00|8242.43184|8242.43184|8399.3784|8399.3784|8493.36384|8493.36384|8242.43184|8242.43184|14197020
1193871600000|2007-10-31 23:00:00|8412.15312|8412.15312|8109.20976|8109.20976|8412.15312|8412.15312|8043.5112|8043.5112|10537605
1193958000000|2007-11-01 23:00:00|7987.84992|7987.84992|7938.576|7938.576|8011.5744|8011.5744|7843.67808|7843.67808|11527337
1194217200000|2007-11-04 23:00:00|7839.11568|7839.11568|7770.67968|7770.67968|7860.10272|7860.10272|7670.30688|7670.30688|11101883
1194303600000|2007-11-05 23:00:00|7846.41552|7846.41552|7756.08|7756.08|7850.06544|7850.06544|7719.5808|7719.5808|5830531
1194390000000|2007-11-06 23:00:00|7802.61648|7802.61648|7715.0184|7715.0184|7871.96496|7871.96496|7665.74448|7665.74448|5763040
1194476400000|2007-11-07 23:00:00|7620.12048|7620.12048|7692.2064|7692.2064|7870.14|7870.14|7564.4592|7564.4592|11957212
1194562800000|2007-11-08 23:00:00|7781.62944|7781.62944|7536.17232|7536.17232|7816.30368|7816.30368|7455.87408|7455.87408|9897857
1194822000000|2007-11-11 23:00:00|7527.96|7527.96|7699.50624|7699.50624|7778.892|7778.892|7484.16096|7484.16096|10346454
1194908400000|2007-11-12 23:00:00|7772.50464|7772.50464|7746.9552|7746.9552|7808.09136|7808.09136|7655.7072|7655.7072|6453990
1194994800000|2007-11-13 23:00:00|7927.62624|7927.62624|7854.62784|7854.62784|8033.47392|8033.47392|7806.2664|7806.2664|9528915
1195081200000|2007-11-14 23:00:00|7938.576|7938.576|7788.0168|7788.0168|7967.77536|7967.77536|7753.34256|7753.34256|7546489
1195167600000|2007-11-15 23:00:00|7710.456|7710.456|7670.30688|7670.30688|7739.65536|7739.65536|7638.37008|7638.37008|7239722
1195426800000|2007-11-18 23:00:00|7689.46896|7689.46896|7550.772|7550.772|7694.94384|7694.94384|7527.96|7527.96|5706288
1195513200000|2007-11-19 23:00:00|7628.3328|7628.3328|7625.59536|7625.59536|7682.16912|7682.16912|7487.81088|7487.81088|7526212
1195599600000|2007-11-20 23:00:00|7548.94704|7548.94704|7496.93568|7496.93568|7555.3344|7555.3344|7421.19984|7421.19984|7955239
1195686000000|2007-11-21 23:00:00|7509.7104|7509.7104|7542.55968|7542.55968|7601.87088|7601.87088|7451.31168|7451.31168|4463280
1195772400000|2007-11-22 23:00:00|7532.5224|7532.5224|7663.00704|7663.00704|7716.84336|7716.84336|7527.04752|7527.04752|5147023
1196031600000|2007-11-25 23:00:00|7756.08|7756.08|7594.57104|7594.57104|7778.892|7778.892|7580.88384|7580.88384|4617815
1196118000000|2007-11-26 23:00:00|7587.2712|7587.2712|7708.63104|7708.63104|7813.56624|7813.56624|7555.3344|7555.3344|7635788
1196204400000|2007-11-27 23:00:00|7774.3296|7774.3296|8033.47392|8033.47392|8060.84832|8060.84832|7760.6424|7760.6424|10358663
1196290800000|2007-11-28 23:00:00|8066.3232|8066.3232|8062.67328|8062.67328|8166.696|8166.696|7978.72512|7978.72512|6969150
1196377200000|2007-11-29 23:00:00|8075.448|8075.448|8193.15792|8193.15792|8273.45616|8273.45616|8029.824|8029.824|7878358
1196636400000|2007-12-02 23:00:00|8208.67008|8208.67008|8153.92128|8153.92128|8208.67008|8208.67008|8121.072|8121.072|3933029
1196722800000|2007-12-03 23:00:00|8100.99744|8100.99744|7994.23728|7994.23728|8114.68464|8114.68464|7900.25184|7900.25184|6853968
1196809200000|2007-12-04 23:00:00|8060.84832|8060.84832|8120.15952|8120.15952|8125.6344|8125.6344|7997.8872|7997.8872|4764143
1196895600000|2007-12-05 23:00:00|8149.35888|8149.35888|8158.48368|8158.48368|8288.05584|8288.05584|8042.59872|8042.59872|5590295
1196982000000|2007-12-06 23:00:00|8225.09472|8225.09472|8226.0072|8226.0072|8253.3816|8253.3816|8132.02176|8132.02176|4431759
1197241200000|2007-12-09 23:00:00|8121.072|8121.072|8339.15472|8339.15472|8415.80304|8415.80304|8100.08496|8100.08496|6347013
1197327600000|2007-12-10 23:00:00|8420.36544|8420.36544|8273.45616|8273.45616|8423.10288|8423.10288|8194.0704|8194.0704|4221539
1197414000000|2007-12-11 23:00:00|8153.0088|8153.0088|8318.16768|8318.16768|8420.36544|8420.36544|8111.9472|8111.9472|8367509
1197500400000|2007-12-12 23:00:00|8253.3816|8253.3816|8098.26|8098.26|8287.14336|8287.14336|8090.04768|8090.04768|7447594
1197586800000|2007-12-13 23:00:00|8166.696|8166.696|8134.7592|8134.7592|8188.59552|8188.59552|8042.59872|8042.59872|3980019
1197846000000|2007-12-16 23:00:00|8043.5112|8043.5112|8010.66192|8010.66192|8060.84832|8060.84832|7924.8888|7924.8888|5664867
1197932400000|2007-12-17 23:00:00|8025.2616|8025.2616|8005.18704|8005.18704|8118.33456|8118.33456|7963.21296|7963.21296|5021929
1198018800000|2007-12-18 23:00:00|8005.18704|8005.18704|7979.6376|7979.6376|8029.824|8029.824|7892.952|7892.952|4906807
1198105200000|2007-12-19 23:00:00|8029.824|8029.824|7952.2632|7952.2632|8054.46096|8054.46096|7950.43824|7950.43824|3665376
1198191600000|2007-12-20 23:00:00|8022.52416|8022.52416|8017.96176|8017.96176|8070.8856|8070.8856|7999.71216|7999.71216|12594225
1198710000000|2007-12-26 23:00:00|8075.448|8075.448|8133.84672|8133.84672|8191.33296|8191.33296|8060.84832|8060.84832|3533235
1198796400000|2007-12-27 23:00:00|8106.47232|8106.47232|8157.5712|8157.5712|8189.508|8189.508|8095.52256|8095.52256|1423307
1199228400000|2008-01-01 23:00:00|8165.78352|8165.78352|8054.46096|8054.46096|8194.0704|8194.0704|7994.23728|7994.23728|3253663
1199314800000|2008-01-02 23:00:00|8007.012|8007.012|7997.8872|7997.8872|8047.16112|8047.16112|7942.22592|7942.22592|3878334
1199401200000|2008-01-03 23:00:00|8007.012|8007.012|7958.65056|7958.65056|8066.3232|8066.3232|7890.21456|7890.21456|7295951
1199660400000|2008-01-06 23:00:00|7864.66512|7864.66512|7913.02656|7913.02656|7943.1384|7943.1384|7831.81584|7831.81584|5893799
1199746800000|2008-01-07 23:00:00|7934.0136|7934.0136|7852.80288|7852.80288|7960.47552|7960.47552|7778.892|7778.892|7826714
1199833200000|2008-01-08 23:00:00|7794.40416|7794.40416|7737.8304|7737.8304|7833.6408|7833.6408|7687.644|7687.644|9021310
1199919600000|2008-01-09 23:00:00|7769.7672|7769.7672|7646.5824|7646.5824|7823.60352|7823.60352|7628.3328|7628.3328|7300387
1200006000000|2008-01-10 23:00:00|7673.04432|7673.04432|7683.0816|7683.0816|7728.7056|7728.7056|7550.772|7550.772|9000330
1200265200000|2008-01-13 23:00:00|7651.1448|7651.1448|7737.8304|7737.8304|7832.72832|7832.72832|7630.15776|7630.15776|5090907
1200351600000|2008-01-14 23:00:00|7746.9552|7746.9552|7541.6472|7541.6472|7806.2664|7806.2664|7526.13504|7526.13504|9657631
1200438000000|2008-01-15 23:00:00|7491.4608|7491.4608|7445.8368|7445.8368|7522.48512|7522.48512|7272.4656|7272.4656|14347431
1200524400000|2008-01-16 23:00:00|7528.87248|7528.87248|7374.66336|7374.66336|7578.1464|7578.1464|7350.93888|7350.93888|8974335
1200610800000|2008-01-17 23:00:00|7335.42672|7335.42672|7155.66816|7155.66816|7537.0848|7537.0848|7135.5936|7135.5936|16539516
1200870000000|2008-01-20 23:00:00|7035.2208|7035.2208|6632.81712|6632.81712|7035.2208|7035.2208|6563.46864|6563.46864|24776467
1200956400000|2008-01-21 23:00:00|6163.8024|6163.8024|6897.43632|6897.43632|7055.29536|7055.29536|6113.616|6113.616|33472965
1201042800000|2008-01-22 23:00:00|7016.9712|7016.9712|6654.71664|6654.71664|7044.3456|7044.3456|6547.044|6547.044|17504352
1201129200000|2008-01-23 23:00:00|6934.848|6934.848|7161.14304|7161.14304|7198.55472|7198.55472|6925.7232|6925.7232|15851091
1201215600000|2008-01-24 23:00:00|7362.80112|7362.80112|7016.9712|7016.9712|7372.8384|7372.8384|6984.12192|6984.12192|10325191
1201474800000|2008-01-27 23:00:00|6877.36176|6877.36176|6995.98416|6995.98416|7002.37152|7002.37152|6810.75072|6810.75072|9293063
1201561200000|2008-01-28 23:00:00|7048.908|7048.908|7069.89504|7069.89504|7093.61952|7093.61952|6922.07328|6922.07328|7134227
1201647600000|2008-01-29 23:00:00|6978.64704|6978.64704|7001.45904|7001.45904|7067.1576|7067.1576|6939.4104|6939.4104|5514239
1201734000000|2008-01-30 23:00:00|6963.13488|6963.13488|6858.19968|6858.19968|6980.472|6980.472|6662.92896|6662.92896|11012601
1201820400000|2008-01-31 23:00:00|6916.5984|6916.5984|7061.68272|7061.68272|7150.19328|7150.19328|6891.04896|6891.04896|10864348
1202079600000|2008-02-03 23:00:00|7141.06848|7141.06848|7056.20784|7056.20784|7167.5304|7167.5304|7045.25808|7045.25808|6010785
1202166000000|2008-02-04 23:00:00|6962.2224|6962.2224|6770.6016|6770.6016|6996.89664|6996.89664|6716.76528|6716.76528|12618031
1202252400000|2008-02-05 23:00:00|6642.8544|6642.8544|6843.6|6843.6|6942.14784|6942.14784|6551.6064|6551.6064|11997833
1202338800000|2008-02-06 23:00:00|7049.82048|7049.82048|6868.23696|6868.23696|7051.64544|7051.64544|6694.86576|6694.86576|19256082
1202425200000|2008-02-07 23:00:00|7007.8464|7007.8464|6922.98576|6922.98576|7025.18352|7025.18352|6834.4752|6834.4752|8103926
1202684400000|2008-02-10 23:00:00|6835.38768|6835.38768|6861.8496|6861.8496|6992.33424|6992.33424|6784.2888|6784.2888|6792030
1202770800000|2008-02-11 23:00:00|6930.2856|6930.2856|7008.75888|7008.75888|7037.04576|7037.04576|6734.1024|6734.1024|10022083
1202857200000|2008-02-12 23:00:00|6943.9728|6943.9728|7030.6584|7030.6584|7121.9064|7121.9064|6903.82368|6903.82368|7310624
1202943600000|2008-02-13 23:00:00|7131.0312|7131.0312|6938.49792|6938.49792|7131.0312|7131.0312|6881.01168|6881.01168|8117860
1203030000000|2008-02-14 23:00:00|6964.04736|6964.04736|6781.55136|6781.55136|6988.68432|6988.68432|6706.728|6706.728|8568524
1203289200000|2008-02-17 23:00:00|6847.24992|6847.24992|6964.04736|6964.04736|7052.55792|7052.55792|6822.61296|6822.61296|6447537
1203375600000|2008-02-18 23:00:00|6867.32448|6867.32448|6932.11056|6932.11056|7057.12032|7057.12032|6779.7264|6779.7264|8193779
1203462000000|2008-02-19 23:00:00|6844.51248|6844.51248|6818.96304|6818.96304|6898.3488|6898.3488|6735.92736|6735.92736|7276616
1203548400000|2008-02-20 23:00:00|6924.81072|6924.81072|6867.32448|6867.32448|6970.43472|6970.43472|6833.56272|6833.56272|6282985
1203634800000|2008-02-21 23:00:00|6820.788|6820.788|6786.11376|6786.11376|6921.1608|6921.1608|6752.352|6752.352|5477529
1203894000000|2008-02-24 23:00:00|6849.07488|6849.07488|6870.06192|6870.06192|7027.92096|7027.92096|6808.01328|6808.01328|8253803
1203980400000|2008-02-25 23:00:00|6930.2856|6930.2856|7067.1576|7067.1576|7076.2824|7076.2824|6903.82368|6903.82368|8281529
1204066800000|2008-02-26 23:00:00|7093.61952|7093.61952|7035.2208|7035.2208|7097.26944|7097.26944|6849.98736|6849.98736|8180423
1204153200000|2008-02-27 23:00:00|6985.0344|6985.0344|6918.42336|6918.42336|7047.99552|7047.99552|6899.26128|6899.26128|6877356
1204239600000|2008-02-28 23:00:00|6866.412|6866.412|6776.07648|6776.07648|6917.51088|6917.51088|6698.51568|6698.51568|8921466
1204498800000|2008-03-02 23:00:00|6642.8544|6642.8544|6655.62912|6655.62912|6712.20288|6712.20288|6578.06832|6578.06832|7312147
1204585200000|2008-03-03 23:00:00|6629.1672|6629.1672|6510.5448|6510.5448|6723.15264|6723.15264|6461.27088|6461.27088|7376872
1204671600000|2008-03-04 23:00:00|6604.53024|6604.53024|6660.19152|6660.19152|6698.51568|6698.51568|6526.05696|6526.05696|6685759
1204758000000|2008-03-05 23:00:00|6628.25472|6628.25472|6526.05696|6526.05696|6630.99216|6630.99216|6464.9208|6464.9208|6967231
1204844400000|2008-03-06 23:00:00|6443.02128|6443.02128|6474.95808|6474.95808|6526.96944|6526.96944|6387.36|6387.36|8531677
1205103600000|2008-03-09 23:00:00|6465.83328|6465.83328|6324.39888|6324.39888|6508.71984|6508.71984|6280.59984|6280.59984|7627788
1205190000000|2008-03-10 23:00:00|6359.9856|6359.9856|6484.08288|6484.08288|6644.67936|6644.67936|6300.6744|6300.6744|11204299
1205276400000|2008-03-11 23:00:00|6681.17856|6681.17856|6693.0408|6693.0408|6794.32608|6794.32608|6622.77984|6622.77984|9153441
1205362800000|2008-03-12 23:00:00|6556.1688|6556.1688|6501.42|6501.42|6559.81872|6559.81872|6376.41024|6376.41024|9920066
1205449200000|2008-03-13 23:00:00|6501.42|6501.42|6386.44752|6386.44752|6702.1656|6702.1656|6266.00016|6266.00016|11941006
1205708400000|2008-03-16 23:00:00|6123.65328|6123.65328|6001.38096|6001.38096|6151.94016|6151.94016|5896.44576|5896.44576|15628529
1205794800000|2008-03-17 23:00:00|6131.8656|6131.8656|6379.14768|6379.14768|6403.78464|6403.78464|6028.75536|6028.75536|11683091
1205881200000|2008-03-18 23:00:00|6495.94512|6495.94512|6486.82032|6486.82032|6606.3552|6606.3552|6331.69872|6331.69872|10102082
1205967600000|2008-03-19 23:00:00|6396.4848|6396.4848|6411.99696|6411.99696|6474.0456|6474.0456|6263.26272|6263.26272|12823065
1206399600000|2008-03-24 23:00:00|6693.0408|6693.0408|6706.728|6706.728|6787.93872|6787.93872|6663.84144|6663.84144|8891080
1206486000000|2008-03-25 23:00:00|6524.232|6524.232|6574.4184|6574.4184|6637.37952|6637.37952|6505.9824|6505.9824|8608714
1206572400000|2008-03-26 23:00:00|6606.3552|6606.3552|6647.4168|6647.4168|6741.40224|6741.40224|6560.7312|6560.7312|6376072
1206658800000|2008-03-27 23:00:00|6679.3536|6679.3536|6604.53024|6604.53024|6682.09104|6682.09104|6563.46864|6563.46864|4632407
1206914400000|2008-03-30 22:00:00|6538.83168|6538.83168|6542.4816|6542.4816|6551.6064|6551.6064|6419.2968|6419.2968|6101341
1207000800000|2008-03-31 22:00:00|6477.69552|6477.69552|6796.15104|6796.15104|6865.49952|6865.49952|6419.2968|6419.2968|11543963
1207087200000|2008-04-01 22:00:00|6834.4752|6834.4752|6964.04736|6964.04736|7037.95824|7037.95824|6803.45088|6803.45088|8404218
1207173600000|2008-04-02 22:00:00|6977.73456|6977.73456|6857.2872|6857.2872|6999.63408|6999.63408|6783.37632|6783.37632|7215853
1207260000000|2008-04-03 22:00:00|6859.11216|6859.11216|6850.89984|6850.89984|6924.81072|6924.81072|6766.95168|6766.95168|6521711
1207519200000|2008-04-06 22:00:00|6890.13648|6890.13648|6956.74752|6956.74752|6986.85936|6986.85936|6851.81232|6851.81232|6215210
1207605600000|2008-04-07 22:00:00|6908.38608|6908.38608|6943.06032|6943.06032|6944.88528|6944.88528|6867.32448|6867.32448|4665274
1207692000000|2008-04-08 22:00:00|6880.0992|6880.0992|6867.32448|6867.32448|6926.63568|6926.63568|6843.6|6843.6|3952725
1207778400000|2008-04-09 22:00:00|6831.73776|6831.73776|6805.27584|6805.27584|6849.07488|6849.07488|6659.27904|6659.27904|7778486
1207864800000|2008-04-10 22:00:00|6825.3504|6825.3504|6708.55296|6708.55296|6838.12512|6838.12512|6645.59184|6645.59184|5380607
1208124000000|2008-04-13 22:00:00|6584.45568|6584.45568|6628.25472|6628.25472|6663.84144|6663.84144|6529.70688|6529.70688|5697353
1208210400000|2008-04-14 22:00:00|6684.82848|6684.82848|6611.83008|6611.83008|6684.82848|6684.82848|6545.21904|6545.21904|5020757
1208296800000|2008-04-15 22:00:00|6674.7912|6674.7912|6811.6632|6811.6632|6821.70048|6821.70048|6631.90464|6631.90464|6706309
1208383200000|2008-04-16 22:00:00|6820.788|6820.788|6816.2256|6816.2256|6907.4736|6907.4736|6783.37632|6783.37632|5309530
1208469600000|2008-04-17 22:00:00|6866.412|6866.412|7061.68272|7061.68272|7105.48176|7105.48176|6864.58704|6864.58704|10697696
1208728800000|2008-04-20 22:00:00|7066.24512|7066.24512|6980.472|6980.472|7124.64384|7124.64384|6915.68592|6915.68592|5316524
1208815200000|2008-04-21 22:00:00|6912.036|6912.036|6884.6616|6884.6616|6941.23536|6941.23536|6835.38768|6835.38768|5220812
1208901600000|2008-04-22 22:00:00|6902.9112|6902.9112|6823.52544|6823.52544|6902.9112|6902.9112|6664.75392|6664.75392|8362897
1208988000000|2008-04-23 22:00:00|6775.164|6775.164|6895.61136|6895.61136|6899.26128|6899.26128|6722.24016|6722.24016|5941722
1209074400000|2008-04-24 22:00:00|6977.73456|6977.73456|6952.18512|6952.18512|7012.4088|7012.4088|6911.12352|6911.12352|6051260
1209333600000|2008-04-27 22:00:00|6981.38448|6981.38448|7005.10896|7005.10896|7059.85776|7059.85776|6943.9728|6943.9728|5457147
1209420000000|2008-04-28 22:00:00|6922.07328|6922.07328|6980.472|6980.472|7012.4088|7012.4088|6891.04896|6891.04896|5857194
1209506400000|2008-04-29 22:00:00|6947.62272|6947.62272|7023.35856|7023.35856|7037.04576|7037.04576|6918.42336|6918.42336|4271570
1209679200000|2008-05-01 22:00:00|7152.93072|7152.93072|7147.45584|7147.45584|7214.06688|7214.06688|7078.10736|7078.10736|7821485
1209938400000|2008-05-04 22:00:00|7117.344|7117.344|7193.07984|7193.07984|7226.8416|7226.8416|7113.69408|7113.69408|2793619
1210024800000|2008-05-05 22:00:00|7120.99392|7120.99392|7107.30672|7107.30672|7140.156|7140.156|7023.35856|7023.35856|6305809
1210111200000|2008-05-06 22:00:00|7152.01824|7152.01824|7111.86912|7111.86912|7167.5304|7167.5304|7066.24512|7066.24512|3698758
1210197600000|2008-05-07 22:00:00|7022.44608|7022.44608|7063.50768|7063.50768|7063.50768|7063.50768|6994.1592|6994.1592|5029599
1210284000000|2008-05-08 22:00:00|7001.45904|7001.45904|6956.74752|6956.74752|7012.4088|7012.4088|6903.82368|6903.82368|5456763
1210543200000|2008-05-11 22:00:00|6994.1592|6994.1592|6971.3472|6971.3472|7016.9712|7016.9712|6917.51088|6917.51088|2718610
1210629600000|2008-05-12 22:00:00|6993.24672|6993.24672|6934.848|6934.848|7024.27104|7024.27104|6894.69888|6894.69888|4880362
1210716000000|2008-05-13 22:00:00|6954.01008|6954.01008|6948.5352|6948.5352|6966.7848|6966.7848|6873.71184|6873.71184|4511085
1210802400000|2008-05-14 22:00:00|6916.5984|6916.5984|6915.68592|6915.68592|6955.83504|6955.83504|6878.27424|6878.27424|5601214
1211148000000|2008-05-18 22:00:00|6997.80912|6997.80912|6965.87232|6965.87232|6997.80912|6997.80912|6921.1608|6921.1608|5347579
1211234400000|2008-05-19 22:00:00|6892.87392|6892.87392|6872.79936|6872.79936|6921.1608|6921.1608|6861.8496|6861.8496|5283209
1211320800000|2008-05-20 22:00:00|6903.82368|6903.82368|6769.68912|6769.68912|6915.68592|6915.68592|6723.15264|6723.15264|8145784
1211407200000|2008-05-21 22:00:00|6706.728|6706.728|6742.31472|6742.31472|6776.98896|6776.98896|6671.14128|6671.14128|5809212
1211493600000|2008-05-22 22:00:00|6750.52704|6750.52704|6603.61776|6603.61776|6751.43952|6751.43952|6589.93056|6589.93056|8018189
1211752800000|2008-05-25 22:00:00|6614.56752|6614.56752|6599.96784|6599.96784|6660.19152|6660.19152|6562.55616|6562.55616|4519305
1211839200000|2008-05-26 22:00:00|6633.7296|6633.7296|6578.06832|6578.06832|6633.7296|6633.7296|6557.99376|6557.99376|6424733
1211925600000|2008-05-27 22:00:00|6661.104|6661.104|6628.25472|6628.25472|6736.83984|6736.83984|6613.65504|6613.65504|8110855
1212012000000|2008-05-28 22:00:00|6668.40384|6668.40384|6616.39248|6616.39248|6695.77824|6695.77824|6584.45568|6584.45568|9566409
1212098400000|2008-05-29 22:00:00|6296.112|6296.112|6271.47504|6271.47504|6312.53664|6312.53664|6233.15088|6233.15088|9365329
1212357600000|2008-06-01 22:00:00|6319.83648|6319.83648|6163.8024|6163.8024|6330.78624|6330.78624|6137.34048|6137.34048|8016924
1212444000000|2008-06-02 22:00:00|6122.7408|6122.7408|6122.7408|6122.7408|6161.97744|6161.97744|6084.41664|6084.41664|6571165
1212530400000|2008-06-03 22:00:00|6112.70352|6112.70352|6063.4296|6063.4296|6112.70352|6112.70352|5964.88176|5964.88176|8391147
1212616800000|2008-06-04 22:00:00|6075.29184|6075.29184|6018.71808|6018.71808|6102.66624|6102.66624|5982.21888|5982.21888|8316937
1212962400000|2008-06-08 22:00:00|5794.248|5794.248|5737.67424|5737.67424|5815.23504|5815.23504|5642.77632|5642.77632|10988887
1213048800000|2008-06-09 22:00:00|5655.55104|5655.55104|5651.90112|5651.90112|5721.2496|5721.2496|5550.61584|5550.61584|9759455
1213135200000|2008-06-10 22:00:00|5708.47488|5708.47488|5578.90272|5578.90272|5798.8104|5798.8104|5549.70336|5549.70336|10865936
1213221600000|2008-06-11 22:00:00|5567.95296|5567.95296|5657.376|5657.376|5690.22528|5690.22528|5544.22848|5544.22848|8489926
1213308000000|2008-06-12 22:00:00|5638.21392|5638.21392|5706.64992|5706.64992|5744.97408|5744.97408|5564.30304|5564.30304|8408314
1213567200000|2008-06-15 22:00:00|5745.88656|5745.88656|5651.90112|5651.90112|5756.83632|5756.83632|5561.5656|5561.5656|6254988
1213653600000|2008-06-16 22:00:00|5659.20096|5659.20096|5728.54944|5728.54944|5853.5592|5853.5592|5659.20096|5659.20096|9248894
1213740000000|2008-06-17 22:00:00|5703.91248|5703.91248|5615.40192|5615.40192|5722.16208|5722.16208|5570.6904|5570.6904|7517638
1213826400000|2008-06-18 22:00:00|5543.316|5543.316|5518.67904|5518.67904|5593.5024|5593.5024|5493.1296|5493.1296|10219423
1213912800000|2008-06-19 22:00:00|5547.8784|5547.8784|5348.95776|5348.95776|5556.09072|5556.09072|5291.47152|5291.47152|19606951
1214172000000|2008-06-22 22:00:00|5382.71952|5382.71952|5260.4472|5260.4472|5403.70656|5403.70656|5253.14736|5253.14736|8707334
1214258400000|2008-06-23 22:00:00|5267.74704|5267.74704|5257.70976|5257.70976|5311.54608|5311.54608|5168.28672|5168.28672|9830669
1214344800000|2008-06-24 22:00:00|5310.6336|5310.6336|5391.84432|5391.84432|5459.36784|5459.36784|5277.78432|5277.78432|8523210
1214431200000|2008-06-25 22:00:00|5324.3208|5324.3208|5215.73568|5215.73568|5354.43264|5354.43264|5192.92368|5192.92368|8695339
1214517600000|2008-06-26 22:00:00|5161.89936|5161.89936|5065.17648|5065.17648|5192.0112|5192.0112|5005.86528|5005.86528|12765716
1214776800000|2008-06-29 22:00:00|5083.42608|5083.42608|5004.9528|5004.9528|5108.97552|5108.97552|4956.59136|4956.59136|9097820
1217455200000|2008-07-30 22:00:00|5356.2576|5356.2576|5437.46832|5437.46832|5463.93024|5463.93024|5266.83456|5266.83456|9256002
1217800800000|2008-08-03 22:00:00|5292.384|5292.384|5276.87184|5276.87184|5353.9764|5353.9764|5263.18464|5263.18464|6102089
1217887200000|2008-08-04 22:00:00|5353.9764|5353.9764|5583.46512|5583.46512|5611.752|5611.752|5279.15304|5279.15304|11381140
1217973600000|2008-08-05 22:00:00|5665.58832|5665.58832|5658.28848|5658.28848|5688.40032|5688.40032|5590.76496|5590.76496|7120746
1218060000000|2008-08-06 22:00:00|5632.73904|5632.73904|5654.63856|5654.63856|5836.67832|5836.67832|5632.73904|5632.73904|8834743
1218146400000|2008-08-07 22:00:00|5603.53968|5603.53968|5713.03728|5713.03728|5765.04864|5765.04864|5567.95296|5567.95296|7370698
1218405600000|2008-08-10 22:00:00|5757.29256|5757.29256|5822.07864|5822.07864|5845.34688|5845.34688|5720.79336|5720.79336|6321401
1218492000000|2008-08-11 22:00:00|5736.76176|5736.76176|5796.98544|5796.98544|5917.4328|5917.4328|5731.28688|5731.28688|6829519
1218664800000|2008-08-13 22:00:00|5494.04208|5494.04208|5498.60448|5498.60448|5561.10936|5561.10936|5433.36216|5433.36216|6862645
1218751200000|2008-08-14 22:00:00|5538.7536|5538.7536|5536.01616|5536.01616|5610.83952|5610.83952|5484.0048|5484.0048|5078932
1219010400000|2008-08-17 22:00:00|5490.8484|5490.8484|5475.79248|5475.79248|5557.45944|5557.45944|5448.87432|5448.87432|4040271
1219096800000|2008-08-18 22:00:00|5361.73248|5361.73248|5224.40424|5224.40424|5365.3824|5365.3824|5218.47312|5218.47312|10399416
1219183200000|2008-08-19 22:00:00|5223.948|5223.948|5205.6984|5205.6984|5273.22192|5273.22192|5125.8564|5125.8564|6713190
1219269600000|2008-08-20 22:00:00|5119.92528|5119.92528|5106.23808|5106.23808|5166.46176|5166.46176|5074.30128|5074.30128|6422583
1219356000000|2008-08-21 22:00:00|5105.3256|5105.3256|5256.34104|5256.34104|5285.99664|5285.99664|5098.93824|5098.93824|7154138
1219615200000|2008-08-24 22:00:00|5246.76|5246.76|5191.09872|5191.09872|5269.11576|5269.11576|5182.8864|5182.8864|2322967
1219701600000|2008-08-25 22:00:00|5155.512|5155.512|5205.6984|5205.6984|5227.59792|5227.59792|5109.888|5109.888|4364593
1219788000000|2008-08-26 22:00:00|5170.11168|5170.11168|5180.14896|5180.14896|5218.47312|5218.47312|5109.888|5109.888|3983412
1219960800000|2008-08-28 22:00:00|5302.42128|5302.42128|5310.6336|5310.6336|5364.46992|5364.46992|5277.32808|5277.32808|4776353
1220220000000|2008-08-31 22:00:00|5265.0096|5265.0096|5302.42128|5302.42128|5355.34512|5355.34512|5218.47312|5218.47312|3317717
1220306400000|2008-09-01 22:00:00|5315.196|5315.196|5457.99912|5457.99912|5493.1296|5493.1296|5306.52744|5306.52744|6276227
1220392800000|2008-09-02 22:00:00|5383.632|5383.632|5435.64336|5435.64336|5499.51696|5499.51696|5361.27624|5361.27624|5143653
1220479200000|2008-09-03 22:00:00|5438.3808|5438.3808|5269.572|5269.572|5483.09232|5483.09232|5255.8848|5255.8848|8177400
1220565600000|2008-09-04 22:00:00|5242.1976|5242.1976|5172.84912|5172.84912|5250.40992|5250.40992|5120.83776|5120.83776|9176499
1220824800000|2008-09-07 22:00:00|5428.34352|5428.34352|5490.8484|5490.8484|5629.08912|5629.08912|5412.83136|5412.83136|16982517
1220911200000|2008-09-08 22:00:00|5467.58016|5467.58016|5654.18232|5654.18232|5733.56808|5733.56808|5467.58016|5467.58016|16979192
1220997600000|2008-09-09 22:00:00|5613.57696|5613.57696|5566.128|5566.128|5657.376|5657.376|5511.3792|5511.3792|12242477
1221084000000|2008-09-10 22:00:00|5474.88|5474.88|5420.1312|5420.1312|5520.504|5520.504|5268.20328|5268.20328|13443717
1221170400000|2008-09-11 22:00:00|5497.692|5497.692|5283.2592|5283.2592|5497.692|5497.692|5148.6684|5148.6684|15929905
1221429600000|2008-09-14 22:00:00|4990.35312|4990.35312|4946.55408|4946.55408|5063.35152|5063.35152|4744.896|4744.896|24386413
1221516000000|2008-09-15 22:00:00|4799.6448|4799.6448|4720.71528|4720.71528|4848.91872|4848.91872|4571.5248|4571.5248|23935262
1221602400000|2008-09-16 22:00:00|4909.1424|4909.1424|4591.14312|4591.14312|4925.56704|4925.56704|4544.1504|4544.1504|21676560
1221688800000|2008-09-17 22:00:00|4562.4|4562.4|4587.94944|4587.94944|4883.59296|4883.59296|4545.97536|4545.97536|19385675
1221775200000|2008-09-18 22:00:00|5218.47312|5218.47312|5246.76|5246.76|5699.35008|5699.35008|5019.55248|5019.55248|45261350
1222034400000|2008-09-21 22:00:00|5263.18464|5263.18464|5069.73888|5069.73888|5396.40672|5396.40672|4957.0476|4957.0476|17012330
1222120800000|2008-09-22 22:00:00|4931.04192|4931.04192|4911.4236|4911.4236|4963.8912|4963.8912|4712.04672|4712.04672|13507757
1222207200000|2008-09-23 22:00:00|4995.828|4995.828|5064.264|5064.264|5064.264|5064.264|4828.84416|4828.84416|9079912
1222293600000|2008-09-24 22:00:00|4995.828|4995.828|5109.888|5109.888|5160.98688|5160.98688|4954.7664|4954.7664|8224582
1222380000000|2008-09-25 22:00:00|5044.18944|5044.18944|5009.5152|5009.5152|5058.78912|5058.78912|4827.93168|4827.93168|9836230
1222639200000|2008-09-28 22:00:00|4896.36768|4896.36768|4621.7112|4621.7112|4924.19832|4924.19832|4518.60096|4518.60096|13511874
1222725600000|2008-09-29 22:00:00|4471.152|4471.152|4519.96968|4519.96968|4533.20064|4533.20064|4337.92992|4337.92992|13583187
1222812000000|2008-09-30 22:00:00|4610.76144|4610.76144|4534.56936|4534.56936|4632.66096|4632.66096|4393.5912|4393.5912|7673086
1222898400000|2008-10-01 22:00:00|4653.648|4653.648|4534.11312|4534.11312|4780.93896|4780.93896|4508.56368|4508.56368|9324643
1222984800000|2008-10-02 22:00:00|4617.1488|4617.1488|4837.05648|4837.05648|4956.59136|4956.59136|4548.7128|4548.7128|10554269
1223244000000|2008-10-05 22:00:00|4535.93808|4535.93808|4366.67304|4366.67304|4608.024|4608.024|4114.82856|4114.82856|14794771
1223330400000|2008-10-06 22:00:00|4443.7776|4443.7776|3976.1316|3976.1316|4464.76464|4464.76464|3695.544|3695.544|17367889
1223416800000|2008-10-07 22:00:00|3659.95728|3659.95728|3552.74088|3552.74088|3969.288|3969.288|3402.18168|3402.18168|20736108
1223503200000|2008-10-08 22:00:00|3690.9816|3690.9816|3395.33808|3395.33808|3857.05296|3857.05296|3271.2408|3271.2408|15502352
1223589600000|2008-10-09 22:00:00|3058.63296|3058.63296|2849.2188|2849.2188|3139.84368|3139.84368|2737.44|2737.44|25728629
1223848800000|2008-10-12 22:00:00|3604.296|3604.296|3193.68|3193.68|3604.296|3604.296|3084.1824|3084.1824|23794479
1223935200000|2008-10-13 22:00:00|3481.1112|3481.1112|3535.86|3535.86|3803.21664|3803.21664|3404.46288|3404.46288|21486966
1224021600000|2008-10-14 22:00:00|3567.7968|3567.7968|3094.67592|3094.67592|3586.0464|3586.0464|3004.3404|3004.3404|14808291
1224108000000|2008-10-15 22:00:00|2892.5616|2892.5616|2908.07376|2908.07376|3128.89392|3128.89392|2787.6264|2787.6264|14143094
1224194400000|2008-10-16 22:00:00|3191.85504|3191.85504|2975.59728|2975.59728|3191.85504|3191.85504|2919.936|2919.936|14118125
1224453600000|2008-10-19 22:00:00|3175.4304|3175.4304|3093.3072|3093.3072|3175.4304|3175.4304|2955.52272|2955.52272|8222377
1224540000000|2008-10-20 22:00:00|3179.9928|3179.9928|3198.2424|3198.2424|3326.90208|3326.90208|3152.6184|3152.6184|8464662
1224626400000|2008-10-21 22:00:00|3143.4936|3143.4936|3029.4336|3029.4336|3169.95552|3169.95552|3013.00896|3013.00896|7414771
1224712800000|2008-10-22 22:00:00|3024.8712|3024.8712|3003.42792|3003.42792|3037.64592|3037.64592|2886.63048|2886.63048|6845648
1224799200000|2008-10-23 22:00:00|2844.20016|2844.20016|2761.16448|2761.16448|2865.1872|2865.1872|2624.74872|2624.74872|15391625
1225062000000|2008-10-26 23:00:00|2556.76896|2556.76896|2344.16112|2344.16112|2559.5064|2559.5064|2314.50552|2314.50552|18029270
1225148400000|2008-10-27 23:00:00|2470.99584|2470.99584|2031.63672|2031.63672|2470.99584|2470.99584|2031.63672|2031.63672|23606977
1225234800000|2008-10-28 23:00:00|2304.012|2304.012|2262.9504|2262.9504|2372.448|2372.448|2153.4528|2153.4528|20319413
1225321200000|2008-10-29 23:00:00|2385.22272|2385.22272|2664.4416|2664.4416|2722.84032|2722.84032|2340.5112|2340.5112|18210252
1225407600000|2008-10-30 23:00:00|2737.44|2737.44|2686.34112|2686.34112|2811.35088|2811.35088|2601.48048|2601.48048|12310193
1225666800000|2008-11-02 23:00:00|2828.688|2828.688|2846.9376|2846.9376|2897.124|2897.124|2729.22768|2729.22768|11470337
1225753200000|2008-11-03 23:00:00|2878.8744|2878.8744|3285.38424|3285.38424|3285.38424|3285.38424|2820.01944|2820.01944|13108567
1225839600000|2008-11-04 23:00:00|3330.552|3330.552|3156.72456|3156.72456|3338.76432|3338.76432|3071.40768|3071.40768|10950394
1225926000000|2008-11-05 23:00:00|2965.56|2965.56|2752.03968|2752.03968|3047.6832|3047.6832|2737.44|2737.44|13058724
1226012400000|2008-11-06 23:00:00|2712.80304|2712.80304|2741.08992|2741.08992|2786.71392|2786.71392|2574.56232|2574.56232|10445399
1226271600000|2008-11-09 23:00:00|2883.4368|2883.4368|2759.79576|2759.79576|2896.21152|2896.21152|2714.628|2714.628|7717764
1226358000000|2008-11-10 23:00:00|2625.20496|2625.20496|2481.9456|2481.9456|2684.9724|2684.9724|2458.22112|2458.22112|11157149
1226444400000|2008-11-11 23:00:00|2581.40592|2581.40592|2309.48688|2309.48688|2581.40592|2581.40592|2272.53144|2272.53144|12925178
1226530800000|2008-11-12 23:00:00|2281.2|2281.2|2236.48848|2236.48848|2346.89856|2346.89856|2229.18864|2229.18864|8759600
1226617200000|2008-11-13 23:00:00|2376.55416|2376.55416|2235.576|2235.576|2420.80944|2420.80944|2235.576|2235.576|10084395
1226876400000|2008-11-16 23:00:00|2287.58736|2287.58736|2174.43984|2174.43984|2287.58736|2287.58736|2116.9536|2116.9536|10630098
1226962800000|2008-11-17 23:00:00|2189.952|2189.952|2138.85312|2138.85312|2198.62056|2198.62056|2059.46736|2059.46736|9384064
1227049200000|2008-11-18 23:00:00|2153.4528|2153.4528|1951.79472|1951.79472|2157.55896|2157.55896|1951.79472|1951.79472|14759065
1227135600000|2008-11-19 23:00:00|1879.7088|1879.7088|1767.47376|1767.47376|1888.8336|1888.8336|1724.5872|1724.5872|19981909
1227222000000|2008-11-20 23:00:00|1848.68448|1848.68448|1715.4624|1715.4624|1892.48352|1892.48352|1696.30032|1696.30032|15126004
1227481200000|2008-11-23 23:00:00|1824.96|1824.96|2121.516|2121.516|2121.516|2121.516|1748.76792|1748.76792|16069121
1227567600000|2008-11-24 23:00:00|2142.50304|2142.50304|2208.2016|2208.2016|2305.38072|2305.38072|2076.80448|2076.80448|16136935
1227654000000|2008-11-25 23:00:00|2226.4512|2226.4512|2210.4828|2210.4828|2252.00064|2252.00064|2149.80288|2149.80288|7135247
1227740400000|2008-11-26 23:00:00|2265.2316|2265.2316|2484.68304|2484.68304|2484.68304|2484.68304|2258.388|2258.388|11798208
1227826800000|2008-11-27 23:00:00|2544.45048|2544.45048|2553.11904|2553.11904|2553.11904|2553.11904|2432.21544|2432.21544|7420728
1228086000000|2008-11-30 23:00:00|2554.944|2554.944|2270.70648|2270.70648|2554.944|2554.944|2270.70648|2270.70648|9531213
1228172400000|2008-12-01 23:00:00|2214.58896|2214.58896|2381.5728|2381.5728|2388.87264|2388.87264|2131.55328|2131.55328|10219409
1228258800000|2008-12-02 23:00:00|2368.79808|2368.79808|2383.39776|2383.39776|2418.072|2418.072|2271.16272|2271.16272|8397442
1228345200000|2008-12-03 23:00:00|2363.3232|2363.3232|2406.20976|2406.20976|2497.45776|2497.45776|2328.64896|2328.64896|8458564
1228431600000|2008-12-04 23:00:00|2404.3848|2404.3848|2287.58736|2287.58736|2411.2284|2411.2284|2265.68784|2265.68784|7969453
1228690800000|2008-12-07 23:00:00|2463.696|2463.696|2562.24384|2562.24384|2562.24384|2562.24384|2373.81672|2373.81672|11031027
1228777200000|2008-12-08 23:00:00|2509.32|2509.32|2583.68712|2583.68712|2645.73576|2645.73576|2450.92128|2450.92128|7936591
1228863600000|2008-12-09 23:00:00|2591.4432|2591.4432|2562.70008|2562.70008|2625.6612|2625.6612|2507.49504|2507.49504|5357424
1228950000000|2008-12-10 23:00:00|2541.2568|2541.2568|2543.538|2543.538|2627.48616|2627.48616|2520.26976|2520.26976|5250725
1229036400000|2008-12-11 23:00:00|2338.68624|2338.68624|2419.44072|2419.44072|2463.696|2463.696|2290.3248|2290.3248|11116699
1229295600000|2008-12-14 23:00:00|2491.98288|2491.98288|2469.17088|2469.17088|2543.99424|2543.99424|2445.90264|2445.90264|5470688
1229382000000|2008-12-15 23:00:00|2445.4464|2445.4464|2554.944|2554.944|2554.944|2554.944|2444.53392|2444.53392|7725671
1229468400000|2008-12-16 23:00:00|2600.568|2600.568|2329.56144|2329.56144|2633.87352|2633.87352|2319.9804|2319.9804|15288213
1229554800000|2008-12-17 23:00:00|2390.6976|2390.6976|2349.636|2349.636|2408.9472|2408.9472|2313.1368|2313.1368|8911192
1229641200000|2008-12-18 23:00:00|2349.636|2349.636|2436.3216|2436.3216|2436.3216|2436.3216|2292.606|2292.606|17941566
1229900400000|2008-12-21 23:00:00|2418.072|2418.072|2290.3248|2290.3248|2418.072|2418.072|2290.3248|2290.3248|9501347
1229986800000|2008-12-22 23:00:00|2331.3864|2331.3864|2325.45528|2325.45528|2367.8856|2367.8856|2299.4496|2299.4496|7045731
1230505200000|2008-12-28 23:00:00|2436.3216|2436.3216|2457.30864|2457.30864|2508.40752|2508.40752|2386.1352|2386.1352|7079411
1230591600000|2008-12-29 23:00:00|2515.70736|2515.70736|2539.43184|2539.43184|2582.3184|2582.3184|2498.82648|2498.82648|5829099
1230850800000|2009-01-01 23:00:00|2586.8808|2586.8808|2659.42296|2659.42296|2659.42296|2659.42296|2551.29408|2551.29408|4151285
1231110000000|2009-01-04 23:00:00|2690.90352|2690.90352|2627.9424|2627.9424|2696.3784|2696.3784|2584.14336|2584.14336|5299863
1231196400000|2009-01-05 23:00:00|2592.81192|2592.81192|2545.8192|2545.8192|2634.786|2634.786|2518.4448|2518.4448|6284881
1231282800000|2009-01-06 23:00:00|2515.70736|2515.70736|2496.54528|2496.54528|2553.57528|2553.57528|2476.92696|2476.92696|4751746
1231369200000|2009-01-07 23:00:00|2463.696|2463.696|2353.74216|2353.74216|2463.696|2463.696|2281.2|2281.2|7556655
1231455600000|2009-01-08 23:00:00|2304.92448|2304.92448|2217.78264|2217.78264|2313.1368|2313.1368|2188.12704|2188.12704|11223672
1231714800000|2009-01-11 23:00:00|2194.5144|2194.5144|2235.11976|2235.11976|2257.47552|2257.47552|2161.20888|2161.20888|5918169
1231801200000|2009-01-12 23:00:00|2202.72672|2202.72672|2214.58896|2214.58896|2298.08088|2298.08088|2184.47712|2184.47712|9371216
1231887600000|2009-01-13 23:00:00|2208.2016|2208.2016|2015.21208|2015.21208|2235.576|2235.576|1926.24528|1926.24528|21260984
1231974000000|2009-01-14 23:00:00|1989.2064|1989.2064|1894.30848|1894.30848|2069.50464|2069.50464|1845.94704|1845.94704|13998227
1232060400000|2009-01-15 23:00:00|1960.46328|1960.46328|1826.78496|1826.78496|1994.22504|1994.22504|1815.8352|1815.8352|12187983
1232319600000|2009-01-18 23:00:00|1834.0848|1834.0848|1633.3392|1633.3392|1843.66584|1843.66584|1587.7152|1587.7152|17492349
1232406000000|2009-01-19 23:00:00|1628.7768|1628.7768|1549.39104|1549.39104|1697.2128|1697.2128|1522.01664|1522.01664|15756006
1232492400000|2009-01-20 23:00:00|1501.0296|1501.0296|1610.07096|1610.07096|1687.17552|1687.17552|1403.39424|1403.39424|16968497
1232578800000|2009-01-21 23:00:00|1724.5872|1724.5872|1614.17712|1614.17712|1789.37328|1789.37328|1600.03368|1600.03368|11882994
1232665200000|2009-01-22 23:00:00|1589.08392|1589.08392|1539.81|1539.81|1624.2144|1624.2144|1503.76704|1503.76704|9918365
1232924400000|2009-01-25 23:00:00|1513.34808|1513.34808|1649.76384|1649.76384|1698.58152|1698.58152|1480.95504|1480.95504|13055901
1233010800000|2009-01-26 23:00:00|1666.18848|1666.18848|1657.06368|1657.06368|1684.43808|1684.43808|1580.41536|1580.41536|9325507
1233097200000|2009-01-27 23:00:00|1714.54992|1714.54992|2021.1432|2021.1432|2112.3912|2112.3912|1704.51264|1704.51264|22022077
1233183600000|2009-01-28 23:00:00|1990.11888|1990.11888|1892.48352|1892.48352|2111.47872|2111.47872|1866.0216|1866.0216|16413770
1233270000000|2009-01-29 23:00:00|1875.1464|1875.1464|1888.8336|1888.8336|1992.85632|1992.85632|1829.5224|1829.5224|10491488
1233529200000|2009-02-01 23:00:00|1829.5224|1829.5224|1765.19256|1765.19256|1847.772|1847.772|1711.81248|1711.81248|9145019
1233615600000|2009-02-02 23:00:00|1802.148|1802.148|1880.16504|1880.16504|1920.7704|1920.7704|1771.12368|1771.12368|9502337
1233702000000|2009-02-03 23:00:00|1915.75176|1915.75176|1938.10752|1938.10752|2020.23072|2020.23072|1902.5208|1902.5208|10914025
1233788400000|2009-02-04 23:00:00|1780.24848|1780.24848|1856.8968|1856.8968|1931.72016|1931.72016|1751.9616|1751.9616|16149038
1233874800000|2009-02-05 23:00:00|1881.53376|1881.53376|1963.20072|1963.20072|2022.96816|2022.96816|1834.54104|1834.54104|12953607
1234134000000|2009-02-08 23:00:00|1916.208|1916.208|2084.56056|2084.56056|2139.7656|2139.7656|1897.9584|1897.9584|12776564
1234220400000|2009-02-09 23:00:00|2053.08|2053.08|2024.79312|2024.79312|2188.12704|2188.12704|1986.46896|1986.46896|13093633
1234306800000|2009-02-10 23:00:00|2002.8936|2002.8936|2027.07432|2027.07432|2092.31664|2092.31664|1963.65696|1963.65696|9701868
1234393200000|2009-02-11 23:00:00|2047.60512|2047.60512|2042.13024|2042.13024|2070.41712|2070.41712|1984.644|1984.644|8842360
1234479600000|2009-02-12 23:00:00|2100.52896|2100.52896|2079.08568|2079.08568|2173.9836|2173.9836|2043.04272|2043.04272|11078886
1234738800000|2009-02-15 23:00:00|2021.1432|2021.1432|1944.49488|1944.49488|2054.44872|2054.44872|1929.8952|1929.8952|8297350
1234825200000|2009-02-16 23:00:00|1915.29552|1915.29552|1830.89112|1830.89112|1915.29552|1915.29552|1807.62288|1807.62288|13031967
1234911600000|2009-02-17 23:00:00|1860.54672|1860.54672|1840.47216|1840.47216|1885.18368|1885.18368|1747.3992|1747.3992|9318285
1234998000000|2009-02-18 23:00:00|1879.7088|1879.7088|1851.87816|1851.87816|1928.07024|1928.07024|1834.0848|1834.0848|7177866
1235084400000|2009-02-19 23:00:00|1779.336|1779.336|1674.4008|1674.4008|1785.72336|1785.72336|1668.92592|1668.92592|14100112
1235343600000|2009-02-22 23:00:00|1724.5872|1724.5872|1588.62768|1588.62768|1751.9616|1751.9616|1575.85296|1575.85296|11544488
1235430000000|2009-02-23 23:00:00|1554.40968|1554.40968|1656.1512|1656.1512|1668.92592|1668.92592|1490.99232|1490.99232|12625795
1235602800000|2009-02-25 23:00:00|1798.49808|1798.49808|1998.3312|1998.3312|2012.93088|2012.93088|1797.5856|1797.5856|16096757
1235948400000|2009-03-01 23:00:00|1793.0232|1793.0232|1799.8668|1799.8668|1851.87816|1851.87816|1752.87408|1752.87408|10564711
1236034800000|2009-03-02 23:00:00|1851.42192|1851.42192|1774.7736|1774.7736|1874.23392|1874.23392|1774.7736|1774.7736|10661031
1236121200000|2009-03-03 23:00:00|1834.0848|1834.0848|1897.9584|1897.9584|1914.38304|1914.38304|1816.74768|1816.74768|9844342
1236207600000|2009-03-04 23:00:00|1855.07184|1855.07184|1761.0864|1761.0864|1860.54672|1860.54672|1756.524|1756.524|11287530
1236294000000|2009-03-05 23:00:00|1756.524|1756.524|1714.54992|1714.54992|1788.00456|1788.00456|1659.34488|1659.34488|13476383
1236553200000|2009-03-08 23:00:00|1770.2112|1770.2112|1762.91136|1762.91136|1782.98592|1782.98592|1692.6504|1692.6504|10867601
1236639600000|2009-03-09 23:00:00|1802.148|1802.148|2053.08|2053.08|2071.3296|2071.3296|1777.0548|1777.0548|20024700
1236726000000|2009-03-10 23:00:00|2075.892|2075.892|2217.3264|2217.3264|2275.72512|2275.72512|2053.99248|2053.99248|21263977
1236812400000|2009-03-11 23:00:00|2151.1716|2151.1716|2404.84104|2404.84104|2406.666|2406.666|2064.02976|2064.02976|20469284
1236898800000|2009-03-12 23:00:00|2499.28272|2499.28272|2350.54848|2350.54848|2549.46912|2549.46912|2335.9488|2335.9488|16266442
1237158000000|2009-03-15 23:00:00|2472.8208|2472.8208|2463.696|2463.696|2508.40752|2508.40752|2373.81672|2373.81672|12761939
1237244400000|2009-03-16 23:00:00|2418.072|2418.072|2493.80784|2493.80784|2493.80784|2493.80784|2384.76648|2384.76648|11430585
1237330800000|2009-03-17 23:00:00|2527.5696|2527.5696|2452.29|2452.29|2572.73736|2572.73736|2436.77784|2436.77784|9841275
1237417200000|2009-03-18 23:00:00|2518.4448|2518.4448|2644.82328|2644.82328|2812.7196|2812.7196|2490.15792|2490.15792|28444912
1237503600000|2009-03-19 23:00:00|2532.132|2532.132|2582.3184|2582.3184|2662.61664|2662.61664|2502.02016|2502.02016|18940680
1237762800000|2009-03-22 23:00:00|2728.3152|2728.3152|2801.3136|2801.3136|2804.50728|2804.50728|2688.16608|2688.16608|12212683
1237849200000|2009-03-23 23:00:00|2874.312|2874.312|2927.23584|2927.23584|2963.73504|2963.73504|2719.64664|2719.64664|16682539
1237935600000|2009-03-24 23:00:00|2846.9376|2846.9376|2888.45544|2888.45544|2962.82256|2962.82256|2812.26336|2812.26336|11463260
1238022000000|2009-03-25 23:00:00|2878.8744|2878.8744|2942.748|2942.748|2975.59728|2975.59728|2821.38816|2821.38816|8323002
1238108400000|2009-03-26 23:00:00|2915.3736|2915.3736|3004.3404|3004.3404|3004.3404|3004.3404|2884.34928|2884.34928|10012764
1238364000000|2009-03-29 22:00:00|2820.47568|2820.47568|2646.192|2646.192|2822.30064|2822.30064|2646.192|2646.192|11428660
1238450400000|2009-03-30 22:00:00|2618.8176|2618.8176|2764.8144|2764.8144|2808.1572|2808.1572|2583.23088|2583.23088|9398557
1238536800000|2009-03-31 22:00:00|2784.88896|2784.88896|2836.44408|2836.44408|2894.38656|2894.38656|2679.95376|2679.95376|10052797
1238623200000|2009-04-01 22:00:00|2919.936|2919.936|3251.62248|3251.62248|3278.99688|3278.99688|2918.56728|2918.56728|16982633
1238709600000|2009-04-02 22:00:00|3175.4304|3175.4304|3192.76752|3192.76752|3237.47904|3237.47904|3109.73184|3109.73184|10690512
1238968800000|2009-04-05 22:00:00|3284.01552|3284.01552|3189.1176|3189.1176|3315.03984|3315.03984|3080.53248|3080.53248|8872183
1239055200000|2009-04-06 22:00:00|3188.20512|3188.20512|3058.17672|3058.17672|3188.20512|3188.20512|2998.86552|2998.86552|8562295
1239141600000|2009-04-07 22:00:00|2942.748|2942.748|3062.28288|3062.28288|3122.05032|3122.05032|2927.69208|2927.69208|6888212
1239228000000|2009-04-08 22:00:00|3148.056|3148.056|3371.6136|3371.6136|3375.26352|3375.26352|3089.65728|3089.65728|9476300
1239660000000|2009-04-13 22:00:00|3444.612|3444.612|3530.38512|3530.38512|3623.91432|3623.91432|3424.0812|3424.0812|12857905
1239746400000|2009-04-14 22:00:00|3368.41992|3368.41992|3377.54472|3377.54472|3495.25464|3495.25464|3349.71408|3349.71408|9423323
1239832800000|2009-04-15 22:00:00|3467.424|3467.424|3581.94024|3581.94024|3602.92728|3602.92728|3444.612|3444.612|9214994
1239919200000|2009-04-16 22:00:00|3595.1712|3595.1712|3805.0416|3805.0416|3914.5392|3914.5392|3581.484|3581.484|16576461
1240178400000|2009-04-19 22:00:00|3786.792|3786.792|3476.5488|3476.5488|3860.70288|3860.70288|3450.99936|3450.99936|13862339
1240264800000|2009-04-20 22:00:00|3421.8|3421.8|3466.05528|3466.05528|3503.01072|3503.01072|3252.07872|3252.07872|14941113
1240351200000|2009-04-21 22:00:00|3513.048|3513.048|3698.28144|3698.28144|3732.95568|3732.95568|3389.8632|3389.8632|11114782
1240437600000|2009-04-22 22:00:00|3627.108|3627.108|3610.68336|3610.68336|3759.87384|3759.87384|3598.82112|3598.82112|9658067
1240524000000|2009-04-23 22:00:00|3671.81952|3671.81952|3749.38032|3749.38032|3749.38032|3749.38032|3640.7952|3640.7952|6248134
1240783200000|2009-04-26 22:00:00|3803.67288|3803.67288|3946.476|3946.476|3977.50032|3977.50032|3686.4192|3686.4192|10691226
1240869600000|2009-04-27 22:00:00|3777.6672|3777.6672|3673.64448|3673.64448|3824.20368|3824.20368|3580.11528|3580.11528|14170416
1240956000000|2009-04-28 22:00:00|3715.16232|3715.16232|3749.83656|3749.83656|3790.89816|3790.89816|3608.8584|3608.8584|9251515
1241042400000|2009-04-29 22:00:00|3815.07888|3815.07888|3709.2312|3709.2312|3841.5408|3841.5408|3709.2312|3709.2312|10880645
1241388000000|2009-05-03 22:00:00|3711.05616|3711.05616|3768.5424|3768.5424|3804.12912|3804.12912|3704.6688|3704.6688|4534482
1241474400000|2009-05-04 22:00:00|3786.792|3786.792|3770.36736|3770.36736|3830.1348|3830.1348|3732.49944|3732.49944|7377813
1241560800000|2009-05-05 22:00:00|3727.4808|3727.4808|3676.38192|3676.38192|3846.1032|3846.1032|3592.43376|3592.43376|13078883
1241647200000|2009-05-06 22:00:00|3832.416|3832.416|3645.3576|3645.3576|3886.25232|3886.25232|3606.12096|3606.12096|11649818
1241733600000|2009-05-07 22:00:00|3754.39896|3754.39896|3815.99136|3815.99136|3882.6024|3882.6024|3709.2312|3709.2312|10530145
1241992800000|2009-05-10 22:00:00|3815.99136|3815.99136|3832.416|3832.416|3859.33416|3859.33416|3744.81792|3744.81792|7206391
1242079200000|2009-05-11 22:00:00|3732.0432|3732.0432|3704.6688|3704.6688|3855.228|3855.228|3688.24416|3688.24416|8085052
1242165600000|2009-05-12 22:00:00|3696.45648|3696.45648|3500.27328|3500.27328|3737.97432|3737.97432|3399.90048|3399.90048|11286820
1242252000000|2009-05-13 22:00:00|3499.3608|3499.3608|3534.49128|3534.49128|3554.56584|3554.56584|3342.41424|3342.41424|8976833
1242338400000|2009-05-14 22:00:00|3608.8584|3608.8584|3664.51968|3664.51968|3749.38032|3749.38032|3591.52128|3591.52128|10273848
1242597600000|2009-05-17 22:00:00|3601.55856|3601.55856|3928.2264|3928.2264|3935.98248|3935.98248|3590.6088|3590.6088|8706971
1242684000000|2009-05-18 22:00:00|4010.3496|4010.3496|4177.78968|4177.78968|4251.24432|4251.24432|3998.03112|3998.03112|13799976
1242770400000|2009-05-19 22:00:00|4140.83424|4140.83424|4283.63736|4283.63736|4342.03608|4342.03608|4128.972|4128.972|9670507
1242856800000|2009-05-20 22:00:00|4194.67056|4194.67056|4289.56848|4289.56848|4289.56848|4289.56848|4164.10248|4164.10248|6579518
1242943200000|2009-05-21 22:00:00|4275.88128|4275.88128|4317.39912|4317.39912|4359.3732|4359.3732|4243.032|4243.032|7830055
1243202400000|2009-05-24 22:00:00|4288.656|4288.656|4275.88128|4275.88128|4316.0304|4316.0304|4179.1584|4179.1584|3465301
1243288800000|2009-05-25 22:00:00|4264.93152|4264.93152|4386.29136|4386.29136|4387.66008|4387.66008|4087.9104|4087.9104|9690498
1243375200000|2009-05-26 22:00:00|4393.5912|4393.5912|4411.8408|4411.8408|4484.8392|4484.8392|4337.01744|4337.01744|7461206
1243461600000|2009-05-27 22:00:00|4324.24272|4324.24272|4247.13816|4247.13816|4370.7792|4370.7792|4205.16408|4205.16408|7114107
1243548000000|2009-05-28 22:00:00|4325.1552|4325.1552|4316.0304|4316.0304|4331.08632|4331.08632|4254.438|4254.438|5116914
1243807200000|2009-05-31 22:00:00|4329.7176|4329.7176|4494.42024|4494.42024|4516.776|4516.776|4321.50528|4321.50528|5306177
1243893600000|2009-06-01 22:00:00|4381.72896|4381.72896|4405.45344|4405.45344|4405.45344|4405.45344|4318.76784|4318.76784|6439100
1243980000000|2009-06-02 22:00:00|4446.51504|4446.51504|4234.81968|4234.81968|4448.34|4448.34|4234.81968|4234.81968|5513717
1244066400000|2009-06-03 22:00:00|4223.86992|4223.86992|4311.468|4311.468|4365.30432|4365.30432|4220.22|4220.22|4794660
1244152800000|2009-06-04 22:00:00|4375.3416|4375.3416|4413.66576|4413.66576|4527.72576|4527.72576|4353.89832|4353.89832|7938156
1244412000000|2009-06-07 22:00:00|4379.904|4379.904|4306.9056|4306.9056|4393.13496|4393.13496|4245.76944|4245.76944|5332303
1244498400000|2009-06-08 22:00:00|4329.7176|4329.7176|4247.5944|4247.5944|4354.35456|4354.35456|4208.35776|4208.35776|5493872
1244584800000|2009-06-09 22:00:00|4343.4048|4343.4048|4298.23704|4298.23704|4396.32864|4396.32864|4292.30592|4292.30592|6259581
1244671200000|2009-06-10 22:00:00|4279.5312|4279.5312|4365.30432|4365.30432|4365.30432|4365.30432|4257.63168|4257.63168|4187925
1244757600000|2009-06-11 22:00:00|4347.05472|4347.05472|4317.85536|4317.85536|4365.30432|4365.30432|4274.9688|4274.9688|4284331
1245016800000|2009-06-14 22:00:00|4284.0936|4284.0936|4066.01088|4066.01088|4365.30432|4365.30432|4053.23616|4053.23616|7414119
1245103200000|2009-06-15 22:00:00|4086.99792|4086.99792|4080.15432|4080.15432|4142.6592|4142.6592|3993.01248|3993.01248|6931947
1245189600000|2009-06-16 22:00:00|4055.9736|4055.9736|3916.36416|3916.36416|4118.02224|4118.02224|3850.6656|3850.6656|8258790
1245276000000|2009-06-17 22:00:00|3935.52624|3935.52624|4051.4112|4051.4112|4103.42256|4103.42256|3862.52784|3862.52784|6853118
1245362400000|2009-06-18 22:00:00|4055.9736|4055.9736|3983.88768|3983.88768|4114.37232|4114.37232|3983.88768|3983.88768|16057454
1245621600000|2009-06-21 22:00:00|3951.0384|3951.0384|3713.33736|3713.33736|3966.55056|3966.55056|3712.42488|3712.42488|9038022
1245708000000|2009-06-22 22:00:00|3617.9832|3617.9832|3668.1696|3668.1696|3786.792|3786.792|3568.70928|3568.70928|8577763
1245794400000|2009-06-23 22:00:00|3777.6672|3777.6672|3910.43304|3910.43304|3969.288|3969.288|3695.544|3695.544|8312087
1245880800000|2009-06-24 22:00:00|3910.43304|3910.43304|3931.87632|3931.87632|4069.20456|4069.20456|3861.61536|3861.61536|7667431
1245967200000|2009-06-25 22:00:00|4049.58624|4049.58624|3969.74424|3969.74424|4139.92176|4139.92176|3958.33824|3958.33824|7288689
1246226400000|2009-06-28 22:00:00|3923.664|3923.664|4057.79856|4057.79856|4082.89176|4082.89176|3908.15184|3908.15184|5197380
1246312800000|2009-06-29 22:00:00|4074.2232|4074.2232|3941.45736|3941.45736|4113.91608|4113.91608|3941.45736|3941.45736|6390109
1246399200000|2009-06-30 22:00:00|3987.5376|3987.5376|3927.31392|3927.31392|4023.12432|4023.12432|3911.80176|3911.80176|6507657
1246485600000|2009-07-01 22:00:00|3896.2896|3896.2896|3829.22232|3829.22232|3987.08136|3987.08136|3829.22232|3829.22232|6188479
1246572000000|2009-07-02 22:00:00|3859.7904|3859.7904|3895.83336|3895.83336|3905.4144|3905.4144|3845.64696|3845.64696|3088297
1246831200000|2009-07-05 22:00:00|3826.02864|3826.02864|3769.45488|3769.45488|3841.5408|3841.5408|3744.81792|3744.81792|4766735
1246917600000|2009-07-06 22:00:00|3823.2912|3823.2912|3843.822|3843.822|3944.1948|3944.1948|3779.49216|3779.49216|5866609
1247004000000|2009-07-07 22:00:00|3823.2912|3823.2912|3815.07888|3815.07888|3894.46464|3894.46464|3793.17936|3793.17936|5221362
1247090400000|2009-07-08 22:00:00|3891.7272|3891.7272|3992.1|3992.1|4001.2248|4001.2248|3859.7904|3859.7904|6226948
1247176800000|2009-07-09 22:00:00|3956.51328|3956.51328|3984.80016|3984.80016|4078.7856|4078.7856|3942.82608|3942.82608|6033542
1247436000000|2009-07-12 22:00:00|3949.66968|3949.66968|4152.69648|4152.69648|4152.69648|4152.69648|3940.54488|3940.54488|6091094
1247522400000|2009-07-13 22:00:00|4220.22|4220.22|4260.82536|4260.82536|4374.88536|4374.88536|4184.63328|4184.63328|9183562
1247608800000|2009-07-14 22:00:00|4303.25568|4303.25568|4417.31568|4417.31568|4425.528|4425.528|4293.2184|4293.2184|6297354
1247695200000|2009-07-15 22:00:00|4416.4032|4416.4032|4377.6228|4377.6228|4451.07744|4451.07744|4316.48664|4316.48664|7031610
1247781600000|2009-07-16 22:00:00|4423.2468|4423.2468|4390.85376|4390.85376|4467.50208|4467.50208|4328.34888|4328.34888|6746724
1248040800000|2009-07-19 22:00:00|4439.2152|4439.2152|4480.2768|4480.2768|4534.56936|4534.56936|4412.75328|4412.75328|4866372
1248127200000|2009-07-20 22:00:00|4479.36432|4479.36432|4477.08312|4477.08312|4570.61232|4570.61232|4472.06448|4472.06448|5543067
1248213600000|2009-07-21 22:00:00|4476.62688|4476.62688|4461.11472|4461.11472|4506.73872|4506.73872|4408.64712|4408.64712|4886671
1248300000000|2009-07-22 22:00:00|4483.01424|4483.01424|4622.16744|4622.16744|4633.57344|4633.57344|4436.47776|4436.47776|5592354
1248386400000|2009-07-23 22:00:00|4571.5248|4571.5248|4644.5232|4644.5232|4749.4584|4749.4584|4561.48752|4561.48752|5596272
1248645600000|2009-07-26 22:00:00|4743.07104|4743.07104|4747.63344|4747.63344|4799.6448|4799.6448|4657.75416|4657.75416|5866702
1248732000000|2009-07-27 22:00:00|4471.152|4471.152|4205.62032|4205.62032|4555.10016|4555.10016|4188.2832|4188.2832|22212412
1248818400000|2009-07-28 22:00:00|4265.844|4265.844|4302.3432|4302.3432|4396.78488|4396.78488|4230.25728|4230.25728|9172391
1248904800000|2009-07-29 22:00:00|4334.28|4334.28|4260.36912|4260.36912|4352.07336|4352.07336|4147.2216|4147.2216|9941518
1248991200000|2009-07-30 22:00:00|4236.64464|4236.64464|4141.74672|4141.74672|4327.89264|4327.89264|4088.82288|4088.82288|10901297
1249250400000|2009-08-02 22:00:00|4170.0336|4170.0336|4256.7192|4256.7192|4325.1552|4325.1552|4133.5344|4133.5344|8071436
1249336800000|2009-08-03 22:00:00|4313.29296|4313.29296|4230.25728|4230.25728|4313.29296|4313.29296|4188.2832|4188.2832|5879839
1249423200000|2009-08-04 22:00:00|4233.9072|4233.9072|4170.94608|4170.94608|4278.61872|4278.61872|4133.5344|4133.5344|6709541
1249509600000|2009-08-05 22:00:00|4256.7192|4256.7192|4150.87152|4150.87152|4265.844|4265.844|4150.87152|4150.87152|7997729
1249596000000|2009-08-06 22:00:00|4151.784|4151.784|4289.56848|4289.56848|4334.28|4334.28|4119.8472|4119.8472|8167312
1249855200000|2009-08-09 22:00:00|4278.61872|4278.61872|4337.92992|4337.92992|4408.19088|4408.19088|4249.41936|4249.41936|6072583
1249941600000|2009-08-10 22:00:00|4316.94288|4316.94288|4136.27184|4136.27184|4378.07904|4378.07904|4136.27184|4136.27184|7910857
1250028000000|2009-08-11 22:00:00|4124.4096|4124.4096|4165.92744|4165.92744|4206.07656|4206.07656|4008.52464|4008.52464|8437246
1250114400000|2009-08-12 22:00:00|4211.0952|4211.0952|4270.4064|4270.4064|4400.4348|4400.4348|4199.6892|4199.6892|8297833
1250200800000|2009-08-13 22:00:00|4284.0936|4284.0936|4185.08952|4185.08952|4336.5612|4336.5612|4185.08952|4185.08952|4824037
1250460000000|2009-08-16 22:00:00|4149.95904|4149.95904|4136.27184|4136.27184|4220.22|4220.22|4091.10408|4091.10408|5643002
1250546400000|2009-08-17 22:00:00|4141.74672|4141.74672|4239.83832|4239.83832|4241.20704|4241.20704|4141.74672|4141.74672|4419220
1250632800000|2009-08-18 22:00:00|4189.19568|4189.19568|4185.54576|4185.54576|4238.4696|4238.4696|4089.73536|4089.73536|6288724
1250719200000|2009-08-19 22:00:00|4238.4696|4238.4696|4246.68192|4246.68192|4282.26864|4282.26864|4200.14544|4200.14544|4256664
1250805600000|2009-08-20 22:00:00|4226.15112|4226.15112|4389.0288|4389.0288|4401.80352|4401.80352|4215.6576|4215.6576|8516066
1251064800000|2009-08-23 22:00:00|4423.70304|4423.70304|4525.9008|4525.9008|4536.85056|4536.85056|4405.45344|4405.45344|5626868
1251151200000|2009-08-24 22:00:00|4435.56528|4435.56528|4497.61392|4497.61392|4503.0888|4503.0888|4398.60984|4398.60984|4526628
1251237600000|2009-08-25 22:00:00|4490.31408|4490.31408|4462.0272|4462.0272|4551.90648|4551.90648|4419.14064|4419.14064|4105579
1251324000000|2009-08-26 22:00:00|4430.0904|4430.0904|4368.04176|4368.04176|4482.558|4482.558|4299.14952|4299.14952|4480742
1251410400000|2009-08-27 22:00:00|4432.82784|4432.82784|4415.94696|4415.94696|4475.7144|4475.7144|4398.1536|4398.1536|3990978
1251669600000|2009-08-30 22:00:00|4375.3416|4375.3416|4320.5928|4320.5928|4394.95992|4394.95992|4264.93152|4264.93152|5718965
1251756000000|2009-08-31 22:00:00|4310.55552|4310.55552|4180.98336|4180.98336|4343.4048|4343.4048|4175.50848|4175.50848|6133417
1251842400000|2009-09-01 22:00:00|4201.9704|4201.9704|4212.46392|4212.46392|4304.6244|4304.6244|4126.23456|4126.23456|7112336
1251928800000|2009-09-02 22:00:00|4184.63328|4184.63328|4276.33752|4276.33752|4364.84808|4364.84808|4183.7208|4183.7208|5773186
1252015200000|2009-09-03 22:00:00|4302.3432|4302.3432|4425.528|4425.528|4430.0904|4430.0904|4302.3432|4302.3432|5800715
1252274400000|2009-09-06 22:00:00|4443.7776|4443.7776|4471.152|4471.152|4471.152|4471.152|4424.61552|4424.61552|3103152
1252360800000|2009-09-07 22:00:00|4452.9024|4452.9024|4413.66576|4413.66576|4479.36432|4479.36432|4378.53528|4378.53528|4910032
1252447200000|2009-09-08 22:00:00|4407.73464|4407.73464|4460.65848|4460.65848|4480.2768|4480.2768|4390.39752|4390.39752|5423764
1252533600000|2009-09-09 22:00:00|4483.01424|4483.01424|4535.0256|4535.0256|4593.88056|4593.88056|4475.7144|4475.7144|7287039
1252620000000|2009-09-10 22:00:00|4562.4|4562.4|4540.95672|4540.95672|4588.86192|4588.86192|4519.51344|4519.51344|4561063
1252879200000|2009-09-13 22:00:00|4454.72736|4454.72736|4498.5264|4498.5264|4498.5264|4498.5264|4402.716|4402.716|5140467
1252965600000|2009-09-14 22:00:00|4516.776|4516.776|4525.9008|4525.9008|4556.92512|4556.92512|4497.61392|4497.61392|4629711
1253052000000|2009-09-15 22:00:00|4557.8376|4557.8376|4683.75984|4683.75984|4721.17152|4721.17152|4537.76304|4537.76304|7775027
1253138400000|2009-09-16 22:00:00|4744.896|4744.896|4868.53704|4868.53704|4901.84256|4901.84256|4722.084|4722.084|9967695
1253224800000|2009-09-17 22:00:00|4804.2072|4804.2072|4744.896|4744.896|4849.8312|4849.8312|4744.896|4744.896|14616882
1253484000000|2009-09-20 22:00:00|4744.896|4744.896|4695.62208|4695.62208|4762.68936|4762.68936|4645.89192|4645.89192|5597251
1253570400000|2009-09-21 22:00:00|4700.64072|4700.64072|4774.09536|4774.09536|4781.85144|4781.85144|4700.64072|4700.64072|3690083
1253656800000|2009-09-22 22:00:00|4776.8328|4776.8328|4866.71208|4866.71208|4907.31744|4907.31744|4764.05808|4764.05808|5309993
1253743200000|2009-09-23 22:00:00|4831.5816|4831.5816|4729.38384|4729.38384|4894.99896|4894.99896|4713.87168|4713.87168|5548082
1253829600000|2009-09-24 22:00:00|4708.3968|4708.3968|4724.82144|4724.82144|4731.2088|4731.2088|4589.7744|4589.7744|5133719
1254088800000|2009-09-27 22:00:00|4785.04512|4785.04512|4847.09376|4847.09376|4847.09376|4847.09376|4623.9924|4623.9924|5204423
1254175200000|2009-09-28 22:00:00|4877.2056|4877.2056|4900.47384|4900.47384|4921.91712|4921.91712|4792.34496|4792.34496|4820169
1254261600000|2009-09-29 22:00:00|4885.41792|4885.41792|4785.50136|4785.50136|4921.91712|4921.91712|4694.25336|4694.25336|5883599
1254348000000|2009-09-30 22:00:00|4783.22016|4783.22016|4653.648|4653.648|4900.93008|4900.93008|4650.91056|4650.91056|6030003
1254434400000|2009-10-01 22:00:00|4553.2752|4553.2752|4545.97536|4545.97536|4596.618|4596.618|4440.12768|4440.12768|7546698
1254693600000|2009-10-04 22:00:00|4568.78736|4568.78736|4623.07992|4623.07992|4634.48592|4634.48592|4516.776|4516.776|4292425
1254780000000|2009-10-05 22:00:00|4681.0224|4681.0224|4822.4568|4822.4568|4822.4568|4822.4568|4667.3352|4667.3352|5288261
1254866400000|2009-10-06 22:00:00|4811.96328|4811.96328|4794.16992|4794.16992|4850.28744|4850.28744|4736.68368|4736.68368|3338814
1254952800000|2009-10-07 22:00:00|4881.768|4881.768|4889.06784|4889.06784|4898.19264|4898.19264|4809.68208|4809.68208|4633802
1255039200000|2009-10-08 22:00:00|4867.16832|4867.16832|4860.78096|4860.78096|4913.24856|4913.24856|4843.44384|4843.44384|3741754
1255298400000|2009-10-11 22:00:00|4886.3304|4886.3304|4962.97872|4962.97872|4997.65296|4997.65296|4879.4868|4879.4868|4223850
1255384800000|2009-10-12 22:00:00|4915.52976|4915.52976|4904.58|4904.58|4967.54112|4967.54112|4880.85552|4880.85552|4718937
1255471200000|2009-10-13 22:00:00|4989.44064|4989.44064|5109.888|5109.888|5130.87504|5130.87504|4973.47224|4973.47224|8062972
1255557600000|2009-10-14 22:00:00|5175.58656|5175.58656|5144.56224|5144.56224|5318.84592|5318.84592|5040.08328|5040.08328|10107627
1255644000000|2009-10-15 22:00:00|5164.18056|5164.18056|5002.6716|5002.6716|5219.3856|5219.3856|4967.54112|4967.54112|7546985
1255903200000|2009-10-18 22:00:00|5037.80208|5037.80208|5109.888|5109.888|5160.0744|5160.0744|5036.8896|5036.8896|4014686
1255989600000|2009-10-19 22:00:00|5132.7|5132.7|5049.66432|5049.66432|5143.64976|5143.64976|5039.62704|5039.62704|3730633
1256076000000|2009-10-20 22:00:00|5064.264|5064.264|4927.392|4927.392|5082.5136|5082.5136|4795.99488|4795.99488|14394833
1256162400000|2009-10-21 22:00:00|4817.8944|4817.8944|4815.15696|4815.15696|4863.5184|4863.5184|4759.49568|4759.49568|6730888
1256248800000|2009-10-22 22:00:00|4927.392|4927.392|4827.47544|4827.47544|4936.5168|4936.5168|4804.2072|4804.2072|4688136
1256511600000|2009-10-25 23:00:00|4881.768|4881.768|4625.81736|4625.81736|4889.06784|4889.06784|4569.2436|4569.2436|6700602
1256598000000|2009-10-26 23:00:00|4690.1472|4690.1472|4604.37408|4604.37408|4694.7096|4694.7096|4502.63256|4502.63256|7504516
1256684400000|2009-10-27 23:00:00|4607.11152|4607.11152|4462.0272|4462.0272|4631.74848|4631.74848|4438.75896|4438.75896|7959103
1256770800000|2009-10-28 23:00:00|4480.73304|4480.73304|4712.04672|4712.04672|4714.78416|4714.78416|4195.58304|4195.58304|12953498
1256857200000|2009-10-29 23:00:00|4719.34656|4719.34656|4521.79464|4521.79464|4742.6148|4742.6148|4521.79464|4521.79464|6170651
1257116400000|2009-11-01 23:00:00|4512.2136|4512.2136|4513.12608|4513.12608|4552.36272|4552.36272|4436.02152|4436.02152|5422953
1257202800000|2009-11-02 23:00:00|4427.8092|4427.8092|4325.1552|4325.1552|4451.98992|4451.98992|4270.4064|4270.4064|8505649
1257289200000|2009-11-03 23:00:00|4416.4032|4416.4032|4425.528|4425.528|4465.67712|4465.67712|4379.904|4379.904|4807574
1257375600000|2009-11-04 23:00:00|4379.904|4379.904|4381.72896|4381.72896|4436.02152|4436.02152|4293.67464|4293.67464|5956491
1257462000000|2009-11-05 23:00:00|4431.00288|4431.00288|4397.24112|4397.24112|4498.5264|4498.5264|4323.78648|4323.78648|5842165
1257721200000|2009-11-08 23:00:00|4475.7144|4475.7144|4545.51912|4545.51912|4560.1188|4560.1188|4462.93968|4462.93968|4439680
1257807600000|2009-11-09 23:00:00|4600.72416|4600.72416|4553.2752|4553.2752|4606.19904|4606.19904|4522.25088|4522.25088|4199804
1257894000000|2009-11-10 23:00:00|4653.648|4653.648|4621.7112|4621.7112|4653.648|4653.648|4583.84328|4583.84328|4122237
1257980400000|2009-11-11 23:00:00|4608.024|4608.024|4586.12448|4586.12448|4653.648|4653.648|4586.12448|4586.12448|3301907
1258066800000|2009-11-12 23:00:00|4614.41136|4614.41136|4602.54912|4602.54912|4625.81736|4625.81736|4531.37568|4531.37568|3367614
1258326000000|2009-11-15 23:00:00|4671.8976|4671.8976|4744.896|4744.896|4769.53296|4769.53296|4644.97944|4644.97944|4881450
1258412400000|2009-11-16 23:00:00|4745.80848|4745.80848|4713.87168|4713.87168|4763.1456|4763.1456|4681.0224|4681.0224|3240432
1258498800000|2009-11-17 23:00:00|4749.4584|4749.4584|4718.89032|4718.89032|4806.94464|4806.94464|4699.272|4699.272|3821840
1258585200000|2009-11-18 23:00:00|4718.89032|4718.89032|4601.1804|4601.1804|4737.59616|4737.59616|4565.13744|4565.13744|4331516
1258671600000|2009-11-19 23:00:00|4562.4|4562.4|4476.62688|4476.62688|4606.65528|4606.65528|4465.22088|4465.22088|8067998
1258930800000|2009-11-22 23:00:00|4580.19336|4580.19336|4649.0856|4649.0856|4660.03536|4660.03536|4570.15608|4570.15608|3447483
1259017200000|2009-11-23 23:00:00|4546.88784|4546.88784|4560.57504|4560.57504|4608.024|4608.024|4544.1504|4544.1504|4620407
1259103600000|2009-11-24 23:00:00|4608.93648|4608.93648|4547.34408|4547.34408|4635.3984|4635.3984|4511.30112|4511.30112|3997592
1259190000000|2009-11-25 23:00:00|4491.22656|4491.22656|4257.17544|4257.17544|4504.00128|4504.00128|4246.22568|4246.22568|10446464
1259276400000|2009-11-26 23:00:00|4159.08384|4159.08384|4374.42912|4374.42912|4391.76624|4391.76624|4133.5344|4133.5344|8649052
1259535600000|2009-11-29 23:00:00|4436.47776|4436.47776|4384.92264|4384.92264|4475.7144|4475.7144|4352.5296|4352.5296|6435703
1259622000000|2009-11-30 23:00:00|4438.30272|4438.30272|4530.4632|4530.4632|4530.4632|4530.4632|4435.56528|4435.56528|4888031
1259708400000|2009-12-01 23:00:00|4514.03856|4514.03856|4465.67712|4465.67712|4544.1504|4544.1504|4358.00448|4358.00448|6284588
1259794800000|2009-12-02 23:00:00|4525.9008|4525.9008|4471.152|4471.152|4558.29384|4558.29384|4448.34|4448.34|4489451
1259881200000|2009-12-03 23:00:00|4420.9656|4420.9656|4531.37568|4531.37568|4562.4|4562.4|4346.59848|4346.59848|7207094
1260140400000|2009-12-06 23:00:00|4471.152|4471.152|4498.98264|4498.98264|4520.42592|4520.42592|4457.4648|4457.4648|3208550
1260226800000|2009-12-07 23:00:00|4503.0888|4503.0888|4410.92832|4410.92832|4530.4632|4530.4632|4363.47936|4363.47936|5079838
1260313200000|2009-12-08 23:00:00|4361.6544|4361.6544|4334.28|4334.28|4413.66576|4413.66576|4276.33752|4276.33752|5413952
1260399600000|2009-12-09 23:00:00|4316.94288|4316.94288|4399.52232|4399.52232|4430.0904|4430.0904|4288.656|4288.656|3822998
1260486000000|2009-12-10 23:00:00|4427.35296|4427.35296|4358.00448|4358.00448|4463.85216|4463.85216|4321.96152|4321.96152|4759549
1260745200000|2009-12-13 23:00:00|4423.70304|4423.70304|4507.6512|4507.6512|4535.0256|4535.0256|4389.0288|4389.0288|6189776
1260831600000|2009-12-14 23:00:00|4516.776|4516.776|4516.776|4516.776|4562.4|4562.4|4425.528|4425.528|7417091
1260918000000|2009-12-15 23:00:00|4576.0872|4576.0872|4763.1456|4763.1456|4766.79552|4766.79552|4530.4632|4530.4632|13761831
1261004400000|2009-12-16 23:00:00|4700.18448|4700.18448|4653.648|4653.648|4751.28336|4751.28336|4618.06128|4618.06128|6880343
1261090800000|2009-12-17 23:00:00|4644.5232|4644.5232|4553.2752|4553.2752|4670.52888|4670.52888|4553.2752|4553.2752|8425800
1261350000000|2009-12-20 23:00:00|4573.34976|4573.34976|4634.48592|4634.48592|4634.48592|4634.48592|4550.53776|4550.53776|4541023
1261436400000|2009-12-21 23:00:00|4644.5232|4644.5232|4571.5248|4571.5248|4673.72256|4673.72256|4571.5248|4571.5248|3109058
1261522800000|2009-12-22 23:00:00|4606.19904|4606.19904|4585.212|4585.212|4617.1488|4617.1488|4572.43728|4572.43728|2366294
1261954800000|2009-12-27 23:00:00|4618.97376|4618.97376|4641.32952|4641.32952|4643.61072|4643.61072|4603.91784|4603.91784|1753497
1262041200000|2009-12-28 23:00:00|4635.3984|4635.3984|4621.7112|4621.7112|4635.85464|4635.85464|4594.3368|4594.3368|2006087
1262127600000|2009-12-29 23:00:00|4580.6496|4580.6496|4509.47616|4509.47616|4611.67392|4611.67392|4497.61392|4497.61392|2050848
1262559600000|2010-01-03 23:00:00|4562.4|4562.4|4637.22336|4637.22336|4641.78576|4641.78576|4548.7128|4548.7128|3767583
1262646000000|2010-01-04 23:00:00|4626.2736|4626.2736|4712.04672|4712.04672|4755.84576|4755.84576|4623.53616|4623.53616|5065648
1262732400000|2010-01-05 23:00:00|4688.32224|4688.32224|4662.7728|4662.7728|4733.94624|4733.94624|4585.212|4585.212|4953389
1262818800000|2010-01-06 23:00:00|4626.2736|4626.2736|4683.75984|4683.75984|4709.30928|4709.30928|4606.19904|4606.19904|3835920
1262905200000|2010-01-07 23:00:00|4785.9576|4785.9576|4854.3936|4854.3936|4886.3304|4886.3304|4776.8328|4776.8328|9154215
1263164400000|2010-01-10 23:00:00|4913.7048|4913.7048|4795.99488|4795.99488|4918.2672|4918.2672|4782.30768|4782.30768|4823326
1263250800000|2010-01-11 23:00:00|4764.05808|4764.05808|4671.8976|4671.8976|4782.30768|4782.30768|4658.2104|4658.2104|5457946
1263337200000|2010-01-12 23:00:00|4556.01264|4556.01264|4593.42432|4593.42432|4623.53616|4623.53616|4540.50048|4540.50048|7237402
1263423600000|2010-01-13 23:00:00|4653.648|4653.648|4595.24928|4595.24928|4667.3352|4667.3352|4584.29952|4584.29952|4593585
1263510000000|2010-01-14 23:00:00|4620.79872|4620.79872|4425.528|4425.528|4644.5232|4644.5232|4402.25976|4402.25976|12328003
1263769200000|2010-01-17 23:00:00|4462.0272|4462.0272|4450.16496|4450.16496|4472.06448|4472.06448|4389.0288|4389.0288|3819371
1263855600000|2010-01-18 23:00:00|4440.12768|4440.12768|4490.31408|4490.31408|4523.16336|4523.16336|4358.91696|4358.91696|6331226
1263942000000|2010-01-19 23:00:00|4445.60256|4445.60256|4398.1536|4398.1536|4515.40728|4515.40728|4378.99152|4378.99152|6785813
1264028400000|2010-01-20 23:00:00|4444.23384|4444.23384|4288.656|4288.656|4475.7144|4475.7144|4288.656|4288.656|9016051
1264114800000|2010-01-21 23:00:00|4197.408|4197.408|4108.89744|4108.89744|4206.07656|4206.07656|3973.8504|3973.8504|19465645
1264374000000|2010-01-24 23:00:00|4069.6608|4069.6608|4106.16|4106.16|4215.6576|4215.6576|4061.90472|4061.90472|8367074
1264460400000|2010-01-25 23:00:00|4027.68672|4027.68672|4060.99224|4060.99224|4083.80424|4083.80424|3992.1|3992.1|8613518
1264546800000|2010-01-26 23:00:00|3992.55624|3992.55624|4009.89336|4009.89336|4033.1616|4033.1616|3928.2264|3928.2264|8688364
1264633200000|2010-01-27 23:00:00|4095.21024|4095.21024|3992.1|3992.1|4155.43392|4155.43392|3992.1|3992.1|10023734
1264719600000|2010-01-28 23:00:00|4004.87472|4004.87472|4049.13|4049.13|4140.83424|4140.83424|3996.20616|3996.20616|8798327
1264978800000|2010-01-31 23:00:00|4033.1616|4033.1616|4165.92744|4165.92744|4193.75808|4193.75808|4019.93064|4019.93064|8186453
1265065200000|2010-02-01 23:00:00|4179.1584|4179.1584|4256.7192|4256.7192|4307.81808|4307.81808|4144.48416|4144.48416|8254568
1265151600000|2010-02-02 23:00:00|4288.656|4288.656|4180.52712|4180.52712|4306.9056|4306.9056|4180.52712|4180.52712|8078864
1265238000000|2010-02-03 23:00:00|4102.51008|4102.51008|4003.96224|4003.96224|4263.10656|4263.10656|4003.96224|4003.96224|14622423
1265324400000|2010-02-04 23:00:00|3973.8504|3973.8504|3940.54488|3940.54488|4092.4728|4092.4728|3860.70288|3860.70288|15994947
1265583600000|2010-02-07 23:00:00|3992.1|3992.1|3932.7888|3932.7888|4032.24912|4032.24912|3883.05864|3883.05864|9738500
1265670000000|2010-02-08 23:00:00|3935.52624|3935.52624|4044.5676|4044.5676|4113.0036|4113.0036|3914.5392|3914.5392|10998378
1265756400000|2010-02-09 23:00:00|4115.2848|4115.2848|4168.20864|4168.20864|4213.3764|4213.3764|4098.40392|4098.40392|10096448
1265842800000|2010-02-10 23:00:00|4197.408|4197.408|4078.32936|4078.32936|4217.02632|4217.02632|4019.4744|4019.4744|8229556
1265929200000|2010-02-11 23:00:00|4085.17296|4085.17296|4018.10568|4018.10568|4124.4096|4124.4096|3968.83176|3968.83176|6545070
1266188400000|2010-02-14 23:00:00|4019.4744|4019.4744|4027.23048|4027.23048|4067.83584|4067.83584|4007.61216|4007.61216|2662572
1266274800000|2010-02-15 23:00:00|4142.6592|4142.6592|4176.42096|4176.42096|4197.408|4197.408|4097.94768|4097.94768|7975499
1266361200000|2010-02-16 23:00:00|4261.2816|4261.2816|4264.47528|4264.47528|4335.19248|4335.19248|4236.64464|4236.64464|8095004
1266447600000|2010-02-17 23:00:00|4221.58872|4221.58872|4316.94288|4316.94288|4369.86672|4369.86672|4192.8456|4192.8456|7581614
1266534000000|2010-02-18 23:00:00|4224.7824|4224.7824|4371.69168|4371.69168|4377.16656|4377.16656|4209.72648|4209.72648|7244819
1266793200000|2010-02-21 23:00:00|4378.07904|4378.07904|4358.91696|4358.91696|4394.95992|4394.95992|4328.80512|4328.80512|4608063
1266879600000|2010-02-22 23:00:00|4379.904|4379.904|4214.74512|4214.74512|4389.0288|4389.0288|4175.96472|4175.96472|7472908
1266966000000|2010-02-23 23:00:00|4180.98336|4180.98336|4246.68192|4246.68192|4274.51256|4274.51256|4170.48984|4170.48984|5760874
1267052400000|2010-02-24 23:00:00|4179.1584|4179.1584|4160.9088|4160.9088|4287.74352|4287.74352|4133.99064|4133.99064|5104300
1267138800000|2010-02-25 23:00:00|4197.408|4197.408|4255.35048|4255.35048|4274.51256|4274.51256|4179.1584|4179.1584|5888142
1267398000000|2010-02-28 23:00:00|4321.50528|4321.50528|4343.4048|4343.4048|4357.54824|4357.54824|4264.47528|4264.47528|4919256
1267484400000|2010-03-01 23:00:00|4345.22976|4345.22976|4391.76624|4391.76624|4406.82216|4406.82216|4299.60576|4299.60576|4627442
1267570800000|2010-03-02 23:00:00|4347.9672|4347.9672|4471.152|4471.152|4471.152|4471.152|4338.8424|4338.8424|6111669
1267657200000|2010-03-03 23:00:00|4421.87808|4421.87808|4535.0256|4535.0256|4585.212|4585.212|4411.38456|4411.38456|8710881
1267743600000|2010-03-04 23:00:00|4539.588|4539.588|4649.0856|4649.0856|4649.0856|4649.0856|4535.0256|4535.0256|7309247
1268002800000|2010-03-07 23:00:00|4653.648|4653.648|4658.2104|4658.2104|4680.10992|4680.10992|4617.1488|4617.1488|5375416
1268089200000|2010-03-08 23:00:00|4642.69824|4642.69824|4678.28496|4678.28496|4678.28496|4678.28496|4576.99968|4576.99968|4993446
1268175600000|2010-03-09 23:00:00|4673.72256|4673.72256|4749.4584|4749.4584|4759.49568|4759.49568|4645.43568|4645.43568|6070848
1268262000000|2010-03-10 23:00:00|4711.13424|4711.13424|4764.97056|4764.97056|4785.04512|4785.04512|4706.57184|4706.57184|5354177
1268348400000|2010-03-11 23:00:00|4788.69504|4788.69504|4825.19424|4825.19424|4915.52976|4915.52976|4776.8328|4776.8328|7791646
1268607600000|2010-03-14 23:00:00|4788.69504|4788.69504|4795.0824|4795.0824|4842.53136|4842.53136|4642.69824|4642.69824|6548543
1268694000000|2010-03-15 23:00:00|4804.2072|4804.2072|4918.2672|4918.2672|4927.392|4927.392|4804.2072|4804.2072|6034465
1268780400000|2010-03-16 23:00:00|4963.8912|4963.8912|5004.9528|5004.9528|5009.5152|5009.5152|4952.94144|4952.94144|6494734
1268866800000|2010-03-17 23:00:00|4945.6416|4945.6416|4938.34176|4938.34176|4993.09056|4993.09056|4919.17968|4919.17968|5556298
1268953200000|2010-03-18 23:00:00|4954.7664|4954.7664|4928.30448|4928.30448|5018.64|5018.64|4906.40496|4906.40496|10643163
1269212400000|2010-03-21 23:00:00|4882.68048|4882.68048|4918.2672|4918.2672|4920.09216|4920.09216|4812.41952|4812.41952|5109964
1269298800000|2010-03-22 23:00:00|4926.47952|4926.47952|4982.1408|4982.1408|4992.17808|4992.17808|4912.79232|4912.79232|4102894
1269385200000|2010-03-23 23:00:00|4995.828|4995.828|5060.61408|5060.61408|5064.264|5064.264|4938.34176|4938.34176|8496079
1269471600000|2010-03-24 23:00:00|5037.80208|5037.80208|5230.33536|5230.33536|5236.72272|5236.72272|5028.67728|5028.67728|7941661
1269558000000|2010-03-25 23:00:00|5196.5736|5196.5736|5280.52176|5280.52176|5312.45856|5312.45856|5192.0112|5192.0112|7662143
1269813600000|2010-03-28 22:00:00|5310.6336|5310.6336|5278.6968|5278.6968|5330.70816|5330.70816|5215.73568|5215.73568|4646747
1269900000000|2010-03-29 22:00:00|5339.83296|5339.83296|5296.03392|5296.03392|5393.66928|5393.66928|5252.23488|5252.23488|5798372
1269986400000|2010-03-30 22:00:00|5266.83456|5266.83456|5203.87344|5203.87344|5286.90912|5286.90912|5119.92528|5119.92528|6613964
1270072800000|2010-03-31 22:00:00|5223.948|5223.948|5301.5088|5301.5088|5301.5088|5301.5088|5215.73568|5215.73568|3826120
1270504800000|2010-04-05 22:00:00|5333.4456|5333.4456|5305.15872|5305.15872|5341.65792|5341.65792|5224.86048|5224.86048|5060501
1270591200000|2010-04-06 22:00:00|5292.384|5292.384|5223.948|5223.948|5305.15872|5305.15872|5202.96096|5202.96096|4745570
1270677600000|2010-04-07 22:00:00|5173.7616|5173.7616|5135.43744|5135.43744|5182.8864|5182.8864|5025.93984|5025.93984|7039873
1270764000000|2010-04-08 22:00:00|5203.87344|5203.87344|5299.68384|5299.68384|5299.68384|5299.68384|5185.62384|5185.62384|5234316
1271023200000|2010-04-11 22:00:00|5342.5704|5342.5704|5320.67088|5320.67088|5398.23168|5398.23168|5306.0712|5306.0712|5160402
1271109600000|2010-04-12 22:00:00|5277.78432|5277.78432|5273.22192|5273.22192|5315.196|5315.196|5243.11008|5243.11008|4221005
1271196000000|2010-04-13 22:00:00|5313.37104|5313.37104|5438.3808|5438.3808|5469.40512|5469.40512|5274.1344|5274.1344|8222053
1271282400000|2010-04-14 22:00:00|5452.068|5452.068|5509.55424|5509.55424|5525.0664|5525.0664|5397.3192|5397.3192|6008702
1271368800000|2010-04-15 22:00:00|5445.68064|5445.68064|5108.97552|5108.97552|5474.88|5474.88|5069.73888|5069.73888|17400541
1271628000000|2010-04-18 22:00:00|4950.204|4950.204|4978.49088|4978.49088|5087.076|5087.076|4869.90576|4869.90576|17769596
1271714400000|2010-04-19 22:00:00|5041.452|5041.452|5086.16352|5086.16352|5115.36288|5115.36288|5022.28992|5022.28992|9497395
1271800800000|2010-04-20 22:00:00|5109.888|5109.888|5047.83936|5047.83936|5120.83776|5120.83776|5014.0776|5014.0776|7676540
1271887200000|2010-04-21 22:00:00|4987.61568|4987.61568|4923.74208|4923.74208|5052.40176|5052.40176|4888.15536|4888.15536|8516226
1271973600000|2010-04-22 22:00:00|4863.5184|4863.5184|4906.40496|4906.40496|4938.34176|4938.34176|4820.63184|4820.63184|8357537
1272232800000|2010-04-25 22:00:00|4950.204|4950.204|5050.5768|5050.5768|5057.87664|5057.87664|4932.86688|4932.86688|7091582
1272319200000|2010-04-26 22:00:00|5115.36288|5115.36288|4798.73232|4798.73232|5132.7|5132.7|4798.73232|4798.73232|12171085
1272405600000|2010-04-27 22:00:00|4763.1456|4763.1456|4766.79552|4766.79552|4865.34336|4865.34336|4620.79872|4620.79872|16258289
1272492000000|2010-04-28 22:00:00|4829.75664|4829.75664|4876.29312|4876.29312|4927.392|4927.392|4760.40816|4760.40816|7055658
1272578400000|2010-04-29 22:00:00|4914.61728|4914.61728|4768.62048|4768.62048|4961.15376|4961.15376|4658.2104|4658.2104|11262280
1272837600000|2010-05-02 22:00:00|4750.37088|4750.37088|4782.30768|4782.30768|4814.24448|4814.24448|4699.272|4699.272|4373146
1272924000000|2010-05-03 22:00:00|4772.2704|4772.2704|4606.19904|4606.19904|4806.94464|4806.94464|4580.6496|4580.6496|11307101
1273010400000|2010-05-04 22:00:00|4579.73712|4579.73712|4541.8692|4541.8692|4617.1488|4617.1488|4402.716|4402.716|15195055
1273096800000|2010-05-05 22:00:00|4463.85216|4463.85216|4349.79216|4349.79216|4573.34976|4573.34976|4291.39344|4291.39344|15166696
1273183200000|2010-05-06 22:00:00|4215.6576|4215.6576|4179.1584|4179.1584|4413.20952|4413.20952|4106.16|4106.16|22480911
1273442400000|2010-05-09 22:00:00|4514.95104|4514.95104|4716.60912|4716.60912|4765.88304|4765.88304|4458.83352|4458.83352|23261181
1273528800000|2010-05-10 22:00:00|4571.5248|4571.5248|4660.03536|4660.03536|4660.03536|4660.03536|4519.51344|4519.51344|9479733
1273615200000|2010-05-11 22:00:00|4617.1488|4617.1488|4712.04672|4712.04672|4798.73232|4798.73232|4572.43728|4572.43728|11156404
1273701600000|2010-05-12 22:00:00|4698.35952|4698.35952|4640.87328|4640.87328|4734.85872|4734.85872|4614.41136|4614.41136|6093153
1273788000000|2010-05-13 22:00:00|4608.024|4608.024|4448.34|4448.34|4608.93648|4608.93648|4393.13496|4393.13496|11210131
1274047200000|2010-05-16 22:00:00|4423.70304|4423.70304|4482.558|4482.558|4614.41136|4614.41136|4391.31|4391.31|9500954
1274133600000|2010-05-17 22:00:00|4588.86192|4588.86192|4547.80032|4547.80032|4606.19904|4606.19904|4523.6196|4523.6196|6515724
1274220000000|2010-05-18 22:00:00|4457.4648|4457.4648|4416.4032|4416.4032|4521.3384|4521.3384|4380.81648|4380.81648|9910837
1274306400000|2010-05-19 22:00:00|4457.4648|4457.4648|4378.53528|4378.53528|4508.56368|4508.56368|4222.5012|4222.5012|10446567
1274392800000|2010-05-20 22:00:00|4347.9672|4347.9672|4378.99152|4378.99152|4385.83512|4385.83512|4210.63896|4210.63896|11892864
1274652000000|2010-05-23 22:00:00|4439.2152|4439.2152|4337.01744|4337.01744|4453.35864|4453.35864|4281.8124|4281.8124|4689978
1274738400000|2010-05-24 22:00:00|4196.95176|4196.95176|4251.24432|4251.24432|4267.21272|4267.21272|4134.90312|4134.90312|9916321
1274824800000|2010-05-25 22:00:00|4352.5296|4352.5296|4307.36184|4307.36184|4379.904|4379.904|4269.03768|4269.03768|10506923
1274911200000|2010-05-26 22:00:00|4337.92992|4337.92992|4504.91376|4504.91376|4516.31976|4516.31976|4290.02472|4290.02472|28982808
1274997600000|2010-05-27 22:00:00|4535.0256|4535.0256|4423.2468|4423.2468|4535.48184|4535.48184|4400.89104|4400.89104|6154069
1275256800000|2010-05-30 22:00:00|4416.4032|4416.4032|4415.94696|4415.94696|4462.48344|4462.48344|4403.62848|4403.62848|1811669
1275343200000|2010-05-31 22:00:00|4370.7792|4370.7792|4392.22248|4392.22248|4420.05312|4420.05312|4263.10656|4263.10656|5457422
1275429600000|2010-06-01 22:00:00|4351.61712|4351.61712|4367.12928|4367.12928|4384.01016|4384.01016|4281.35616|4281.35616|4487794
1275516000000|2010-06-02 22:00:00|4471.152|4471.152|4418.6844|4418.6844|4491.22656|4491.22656|4416.4032|4416.4032|4903158
1275602400000|2010-06-03 22:00:00|4460.20224|4460.20224|4291.39344|4291.39344|4483.47048|4483.47048|4232.53848|4232.53848|8376410
1275861600000|2010-06-06 22:00:00|4197.408|4197.408|4233.9072|4233.9072|4295.95584|4295.95584|4178.24592|4178.24592|6135369
1275948000000|2010-06-07 22:00:00|4243.032|4243.032|4214.74512|4214.74512|4269.03768|4269.03768|4151.784|4151.784|6825007
1276034400000|2010-06-08 22:00:00|4246.68192|4246.68192|4305.08064|4305.08064|4321.50528|4321.50528|4180.98336|4180.98336|6098620
1276120800000|2010-06-09 22:00:00|4213.3764|4213.3764|4331.9988|4331.9988|4360.28568|4360.28568|4151.784|4151.784|8233049
1276207200000|2010-06-10 22:00:00|4343.4048|4343.4048|4381.27272|4381.27272|4433.28408|4433.28408|4299.60576|4299.60576|6794431
1276466400000|2010-06-13 22:00:00|4448.34|4448.34|4430.0904|4430.0904|4490.77032|4490.77032|4416.85944|4416.85944|4305102
1276552800000|2010-06-14 22:00:00|4390.85376|4390.85376|4520.42592|4520.42592|4543.69416|4543.69416|4389.0288|4389.0288|5278885
1276639200000|2010-06-15 22:00:00|4562.4|4562.4|4555.5564|4555.5564|4576.0872|4576.0872|4497.61392|4497.61392|5281040
1276725600000|2010-06-16 22:00:00|4545.06288|4545.06288|4593.42432|4593.42432|4630.836|4630.836|4532.28816|4532.28816|4806636
1276812000000|2010-06-17 22:00:00|4583.38704|4583.38704|4601.63664|4601.63664|4623.53616|4623.53616|4529.55072|4529.55072|22571874
1277071200000|2010-06-20 22:00:00|4660.94784|4660.94784|4593.42432|4593.42432|4675.54752|4675.54752|4570.61232|4570.61232|3853102
1277157600000|2010-06-21 22:00:00|4562.4|4562.4|4534.56936|4534.56936|4580.6496|4580.6496|4478.90808|4478.90808|4748512
1277244000000|2010-06-22 22:00:00|4441.95264|4441.95264|4451.07744|4451.07744|4521.3384|4521.3384|4348.42344|4348.42344|4960509
1277330400000|2010-06-23 22:00:00|4484.38296|4484.38296|4350.70464|4350.70464|4489.4016|4489.4016|4326.52392|4326.52392|5548125
1277416800000|2010-06-24 22:00:00|4365.76056|4365.76056|4297.7808|4297.7808|4434.19656|4434.19656|4275.88128|4275.88128|5830272
1277676000000|2010-06-27 22:00:00|4379.904|4379.904|4380.36024|4380.36024|4406.36592|4406.36592|4306.9056|4306.9056|4266777
1277762400000|2010-06-28 22:00:00|4288.656|4288.656|4197.408|4197.408|4315.57416|4315.57416|4197.408|4197.408|7543737
1277848800000|2010-06-29 22:00:00|4243.032|4243.032|4261.2816|4261.2816|4327.89264|4327.89264|4200.14544|4200.14544|6459950
1277935200000|2010-06-30 22:00:00|4197.408|4197.408|4106.16|4106.16|4215.6576|4215.6576|4070.57328|4070.57328|10711668
1278021600000|2010-07-01 22:00:00|4183.7208|4183.7208|4111.17864|4111.17864|4212.00768|4212.00768|4111.17864|4111.17864|5515051
1278280800000|2010-07-04 22:00:00|4139.00928|4139.00928|4094.754|4094.754|4148.13408|4148.13408|4074.2232|4074.2232|2713774
1278367200000|2010-07-05 22:00:00|4124.86584|4124.86584|4174.596|4174.596|4230.25728|4230.25728|4085.17296|4085.17296|6270577
1278453600000|2010-07-06 22:00:00|4136.72808|4136.72808|4331.08632|4331.08632|4348.42344|4348.42344|4104.33504|4104.33504|8140764
1278540000000|2010-07-07 22:00:00|4379.904|4379.904|4472.52072|4472.52072|4503.0888|4503.0888|4366.2168|4366.2168|7823967
1278626400000|2010-07-08 22:00:00|4515.86352|4515.86352|4493.964|4493.964|4540.95672|4540.95672|4432.82784|4432.82784|4292502
1278885600000|2010-07-11 22:00:00|4498.5264|4498.5264|4471.152|4471.152|4527.72576|4527.72576|4412.29704|4412.29704|3674630
1278972000000|2010-07-12 22:00:00|4493.964|4493.964|4597.07424|4597.07424|4597.07424|4597.07424|4471.152|4471.152|4567065
1279058400000|2010-07-13 22:00:00|4629.92352|4629.92352|4602.54912|4602.54912|4635.3984|4635.3984|4539.588|4539.588|4313715
1279144800000|2010-07-14 22:00:00|4548.7128|4548.7128|4486.20792|4486.20792|4588.86192|4588.86192|4462.93968|4462.93968|5642252
1279231200000|2010-07-15 22:00:00|4490.31408|4490.31408|4349.33592|4349.33592|4506.28248|4506.28248|4306.44936|4306.44936|7054347
1279490400000|2010-07-18 22:00:00|4336.10496|4336.10496|4289.11224|4289.11224|4370.7792|4370.7792|4264.01904|4264.01904|6181122
1279576800000|2010-07-19 22:00:00|4334.28|4334.28|4319.68032|4319.68032|4357.54824|4357.54824|4206.5328|4206.5328|5504935
1279663200000|2010-07-20 22:00:00|4368.04176|4368.04176|4354.8108|4354.8108|4400.4348|4400.4348|4334.28|4334.28|4548033
1279749600000|2010-07-21 22:00:00|4328.80512|4328.80512|4534.11312|4534.11312|4562.4|4562.4|4316.0304|4316.0304|6422160
1279836000000|2010-07-22 22:00:00|4532.28816|4532.28816|4539.588|4539.588|4576.0872|4576.0872|4457.4648|4457.4648|5225861
1280095200000|2010-07-25 22:00:00|4565.13744|4565.13744|4597.07424|4597.07424|4597.07424|4597.07424|4405.45344|4405.45344|5152597
1280181600000|2010-07-26 22:00:00|5102|5056|5285|5284|5388|5386|5063|5051|24096566
1280268000000|2010-07-27 22:00:00|5284|5283|5315|5313|5370|5368|5267|5260|12364994
1280354400000|2010-07-28 22:00:00|5316|5314|5341|5339|5436|5435|5313|5311|10010711
1280440800000|2010-07-29 22:00:00|5342|5338|5370|5368|5400|5400|5292|5289|9138136
1280700000000|2010-08-01 22:00:00|5371|5366|5482|5481|5504|5503|5371|5355|9249262
1280786400000|2010-08-02 22:00:00|5483|5480|5589|5588|5596|5595|5464|4800|9583150
1280872800000|2010-08-03 22:00:00|5588|5589|5567|5566|5608|5608|5477|5475|9493186
1280959200000|2010-08-04 22:00:00|5568|5567|5591|5590|5651|5649|5537|5534|8589562
1281045600000|2010-08-05 22:00:00|5137.2624|5137.2624|5073.3888|5073.3888|5160.98688|5160.98688|4973.016|4973.016|7024587
1281304800000|2010-08-08 22:00:00|5615|5611|5611|5610|5638|5636|5574|5573|5432962
1281391200000|2010-08-09 22:00:00|5610|5611|5533|5532|5624|5613|5491|5490|8074872
1281477600000|2010-08-10 22:00:00|5534|5531|5357|5354|5549|5539|5345|5344|12428974
1281564000000|2010-08-11 22:00:00|5356|5355|5293|5291|5380|5370|5218|5216|8264424
1281650400000|2010-08-12 22:00:00|4895.4552|4895.4552|4827.0192|4827.0192|4918.2672|4918.2672|4768.62048|4768.62048|4498759
1281909600000|2010-08-15 22:00:00|5307|5298|5211|5210|5334|5332|5162|5160|7734562
1281996000000|2010-08-16 22:00:00|5210|5209|5298|5297|5315|5313|5201|5197|6504650
1282082400000|2010-08-17 22:00:00|5299|5296|5254|5252|5360|5298|5214|5212|5763793
1282168800000|2010-08-18 22:00:00|5255|5253|5134|5132|5335|5280|5110|5108|8937626
1282255200000|2010-08-19 22:00:00|4677.37248|4677.37248|4639.04832|4639.04832|4716.60912|4716.60912|4584.29952|4584.29952|5022004
1282514400000|2010-08-22 22:00:00|5111|5100|5131|5130|5349|5210|5071|5069|5405488
1282600800000|2010-08-23 22:00:00|5132|5129|5045|5043|5132|5129|4968.5|4968|7510299
1282687200000|2010-08-24 22:00:00|5044|5042|4986.5|4985|5106|5105|4910|4909|9715512
1282773600000|2010-08-25 22:00:00|4985|4984.5|4993|4991.5|5050|5049|4971.5|4971|5934513
1282860000000|2010-08-26 22:00:00|4539.588|4539.588|4575.17472|4575.17472|4575.17472|4575.17472|4472.06448|4472.06448|4333765
1283119200000|2010-08-29 22:00:00|5035|5032|4968|4967.5|5047|5039|4965.5|4965|2912580
1283205600000|2010-08-30 22:00:00|4969|4968|4942|4941|4979.5|4973.5|4867.5|4866|7247988
1283292000000|2010-08-31 22:00:00|4941.5|4940.5|5087|5086|5107|5105|4867|4866|9589591
1283378400000|2010-09-01 22:00:00|5086|5085|4937|4936|5097|5090|4912|4911|12653725
1283464800000|2010-09-02 22:00:00|4936.5|4936.5|4992|4991|5017|5017|4902|4410|11705268
1283724000000|2010-09-05 22:00:00|4991.5|4992|5009|5008|5051|5045|4984.5|4978|3533625
1283810400000|2010-09-06 22:00:00|5008|5007|4933|4932.5|5018|5007|4891|4891|6534157
1283896800000|2010-09-07 22:00:00|4933.5|4933|4893|4892.5|4944.5|4939|4781.5|4780|11532502
1283983200000|2010-09-08 22:00:00|4894|4893|5002|5001|5026|5024|4865|4863.5|12351394
1284069600000|2010-09-09 22:00:00|5003|5002|4759|4758.5|5019|5012|4717|4710.5|26030952
1284328800000|2010-09-12 22:00:00|4761|4758|4855.5|4855|4877|4877|4719|4718.5|21192838
1284415200000|2010-09-13 22:00:00|4855|4854.5|4931|4930.5|4932|4932|4838.5|4838|10827365
1284501600000|2010-09-14 22:00:00|4933|4931|4847.5|4846.5|4945|4937|4801.5|4800|10912684
1284588000000|2010-09-15 22:00:00|4847|4846|4680|4679|4852.5|4847|4658.5|4657.5|14741503
1284674400000|2010-09-16 22:00:00|4325.1552|4325.1552|4214.74512|4214.74512|4334.28|4334.28|4207.44528|4207.44528|13357871
1284933600000|2010-09-19 22:00:00|4619|4611.5|4688.5|4688|4708|4707.5|4570|4568|11758417
1285020000000|2010-09-20 22:00:00|4688|4687.5|4633.5|4632.5|4743.5|4742|4610|4610|18114063
1285106400000|2010-09-21 22:00:00|4633|4632|4105.5|4104.5|4633|4632|4083|4082|34970042
1285192800000|2010-09-22 22:00:00|3774.01728|3774.01728|3749.38032|3749.38032|3793.17936|3793.17936|3708.77496|3708.77496|16619327
1285279200000|2010-09-23 22:00:00|3731.13072|3731.13072|3750.2928|3750.2928|3750.2928|3750.2928|3656.7636|3656.7636|19922035
1285538400000|2010-09-26 22:00:00|3758.50512|3758.50512|3754.8552|3754.8552|3826.02864|3826.02864|3737.51808|3737.51808|18373504
1285624800000|2010-09-27 22:00:00|3727.4808|3727.4808|3672.732|3672.732|3735.69312|3735.69312|3644.90136|3644.90136|23737357
1285711200000|2010-09-28 22:00:00|4044|4042|3934|3933.5|4048|4046|3891|3891|28957753
1285797600000|2010-09-29 22:00:00|3933.5|3933|4024|4023|5853|4080|3871.5|3871|31881130
1285884000000|2010-09-30 22:00:00|3701.47512|3701.47512|3631.6704|3631.6704|3728.39328|3728.39328|3617.9832|3617.9832|31392278
1286143200000|2010-10-03 22:00:00|4009|4007.5|3964|3963|4029|4028|3951.5|3951|12495702
1286229600000|2010-10-04 22:00:00|3963.5|3963.5|4072|4070.5|4077.5|4077|3948|3947|12551131
1286316000000|2010-10-05 22:00:00|4071.5|4070|4114.5|4114.5|4177.5|4176|4062|4060|16216935
1286402400000|2010-10-06 22:00:00|4114|4114|4102|4101|4158|4157.5|4080.5|4080|9950879
1286488800000|2010-10-07 22:00:00|4102.5|4101.5|4059.5|4059.5|4106.5|4106|4028|4027.5|7569246
1286748000000|2010-10-10 22:00:00|4756|4052.5|4045|4044|4756|4079|4017.5|4017|6466257
1286834400000|2010-10-11 22:00:00|4044.5|4044.5|4007|4005.5|4053|4051.5|3986|3985.5|7362696
1286920800000|2010-10-12 22:00:00|4006.5|4006|4170|4170|4183.5|4182.5|4006|4003|13123471
1287007200000|2010-10-13 22:00:00|4170.5|4169|4119|4118.5|4390|4221.5|4114.5|4114|12311923
1287093600000|2010-10-14 22:00:00|3734.3244|3734.3244|3722.9184|3722.9184|3768.5424|3768.5424|3649.92|3649.92|13602863
1287352800000|2010-10-17 22:00:00|4071|4063|4156|4155.5|4166.5|4165.5|4059|4056|7363572
1287439200000|2010-10-18 22:00:00|4155.5|4155|4227|4226.5|4293.5|4293|4150.5|4148|13372232
1287525600000|2010-10-19 22:00:00|4226.5|4226|4227|4226.5|4281|4280.5|4178.5|4174|8730606
1287612000000|2010-10-20 22:00:00|4227.5|4227|4204.5|4204.5|4700|4263.5|4190.5|3810|8026737
1287698400000|2010-10-21 22:00:00|4205|4204|4212.5|4211.5|4220|4219.5|4166.5|4160|6188738
1287957600000|2010-10-24 22:00:00|4210|4209.5|4192.5|4192|4264|4260|4177|4176|5134839
1288044000000|2010-10-25 22:00:00|4192|4191.5|4115.5|4115|4194|4192|4060.5|4059.5|10116221
1288130400000|2010-10-26 22:00:00|4115|4115.5|4172|4170.5|4219|4218.5|4108.5|4108|10852241
1288216800000|2010-10-27 22:00:00|4171.5|4171|4146|4145.5|4204|4202.5|4142.5|4142|6552973
1288303200000|2010-10-28 22:00:00|3786.792|3786.792|3779.49216|3779.49216|3820.55376|3820.55376|3745.7304|3745.7304|6622136
1288566000000|2010-10-31 23:00:00|4168|4174|4087|4088|4175.5|4176.5|4072|4073.5|310133
1288652400000|2010-11-01 23:00:00|4083.5|4077|4114|4113.5|4135|4134.5|4069|4070|224389
1288738800000|2010-11-02 23:00:00|4133.5|4123.5|4039.5|4036.5|4133.5|4123.5|4029|4028.5|260523
1288825200000|2010-11-03 23:00:00|4110.5|4107.5|4152|4141|4171|4170.5|4098.5|4097.5|4372501
1288911600000|2010-11-04 23:00:00|4186|4182|4183|4170|4246|4245.5|4132|4131.5|12200360
1289170800000|2010-11-07 23:00:00|4192|4181|4195|4178|4233|4232.5|4177.5|4175.5|6730567
1289257200000|2010-11-08 23:00:00|4965|4162|4191|4188.5|4965|4221|4163.5|4162|6798250
1289343600000|2010-11-09 23:00:00|4177|4170|4107.5|4090|4177|4172.5|4049|4048|12043401
1289430000000|2010-11-10 23:00:00|4500|4022|4038|4037|4500|4127.5|4012|4011.5|10453765
1289516400000|2010-11-11 23:00:00|3970|3965|4044|4043|4089|4088.5|3929|3925.5|10037895
1289775600000|2010-11-14 23:00:00|4037.5|4035|4089.5|4072|4089.5|4087.5|4006|4003|5886266
1289862000000|2010-11-15 23:00:00|4040|4037|4083|3933.5|4095|4094.5|3994|3933.5|7719888
1289948400000|2010-11-16 23:00:00|4010|4000.5|4072.5|4061|4084|4083|4005|4000.5|4938521
1290034800000|2010-11-17 23:00:00|4090|4088|4112.5|4101|4137|4136.5|4086|4080|5957892
1290121200000|2010-11-18 23:00:00|4117|4109.5|4043.5|4030|4120|4117|4013.5|4013|8205018
1290380400000|2010-11-21 23:00:00|4098|4088|3991|3972|4099|4093|3963.5|3963|9022415
1290466800000|2010-11-22 23:00:00|3970.5|3965|3913|3893.5|3982|3981.5|3882.5|3882|11628904
1290553200000|2010-11-23 23:00:00|3903|3901|3886.5|3875.5|3926.5|3926.5|3786|3763.5|11837466
1290639600000|2010-11-24 23:00:00|3907|3903.5|3903|3888|3921|3920.5|3827.5|3827.5|6376990
1290726000000|2010-11-25 23:00:00|3877|3869|3828|3817|3877|3872.5|3766.5|3766|12727952
1290985200000|2010-11-28 23:00:00|3879|3870|3721.5|3706|3899|3898|3651|3650.5|16766172
1291071600000|2010-11-29 23:00:00|3747.5|3747|3668.5|3667.5|3752|3749|3599|3597|14665858
1291158000000|2010-11-30 23:00:00|3700|3691|3788.5|3773.5|3808.5|3808|3693.5|3691|12820054
1291244400000|2010-12-01 23:00:00|3822|3813|3902|3887.5|3902|3896.5|3752.5|3751.5|12380948
1291330800000|2010-12-02 23:00:00|3892|3881|3890|3887|3912|3911|3836|3835|8106905
1291590000000|2010-12-05 23:00:00|3893|3890|3825.5|3811.5|3898.5|3896.5|3794|3793.5|7023368
1291676400000|2010-12-06 23:00:00|3800|3790|3821|3808.5|3846|3846|3760.5|3760|8648768
1291762800000|2010-12-07 23:00:00|3782|3774|3874.5|3851.5|3874.5|3870|3771|3770.5|7321368
1291849200000|2010-12-08 23:00:00|3897|3888|3958.5|3944|3980|3979.5|3883.5|3881.5|10632336
1291935600000|2010-12-09 23:00:00|3964|3954|3985|3973|3989|3988|3928.5|3928|6006960
1292194800000|2010-12-12 23:00:00|4000|3999|4022.5|4008|4037|4036|3995.5|3995|5705322
1292281200000|2010-12-13 23:00:00|4011|4009|4021.5|4011.5|4040|4039.5|3968.5|3967|6229802
1292367600000|2010-12-14 23:00:00|3976|3966|3955|3940.5|3980|3979|3928.5|3928|8316323
1292454000000|2010-12-15 23:00:00|3941|3934|3975.5|3963.5|3994|3993.5|3905|3903.5|8255738
1292540400000|2010-12-16 23:00:00|3990|3980|3953|3934.5|3990|3987|3915|3915|9570616
1292799600000|2010-12-19 23:00:00|3968.5|3961|3950|3935.5|3985|3983.5|3934|3933.5|6412977
1292886000000|2010-12-20 23:00:00|3972|3961|3960|3948|3977|3975|3937.5|3937|4417214
1292972400000|2010-12-21 23:00:00|3971|3963|3957|3945.5|3980|3980|3937.5|3937|2974263
1293058800000|2010-12-22 23:00:00|3962|3960|3957|3947.5|3971|3970.5|3944|3944|2686104
1293404400000|2010-12-26 23:00:00|3960|3957|3937.5|3920|3966|3964.5|3902|3900.5|2135355
1293490800000|2010-12-27 23:00:00|3952.5|3951|3946|3933.5|3957|3956|3924|3923|1666045
1293577200000|2010-12-28 23:00:00|3955|3952|3938|3927.5|3958|3955.5|3927|3925.5|2069493
1293663600000|2010-12-29 23:00:00|3945|3942|3904|3891|3955|3951.5|3892|3891|2200431
1294009200000|2011-01-02 23:00:00|3952|3941|3961|3950|3968.5|3968|3924|3923|3739745
1294095600000|2011-01-03 23:00:00|3976|3975|4051.5|4038.5|4056.5|4056|3956.5|3955|7937801
1294182000000|2011-01-04 23:00:00|4061.5|4060|4159.5|4141|4159.5|4156.5|4022|4022|11566252
1294268400000|2011-01-05 23:00:00|4165|4162|4174|4156.5|4222.5|4222|4126.5|4125.5|8720650
1294354800000|2011-01-06 23:00:00|4164|4162.5|4193|4073|4193|4186|4097|4073|7871193
1294614000000|2011-01-09 23:00:00|4088.5|4082.5|4029|4026|4089.5|4084.5|4014|4013.5|7324816
1294700400000|2011-01-10 23:00:00|4042|4034|4048|4047|4063|4062|3992.5|3992|7100459
1294786800000|2011-01-11 23:00:00|4072|4062|4223|4214.5|4229.5|4229|4060|4055|11868213
1294873200000|2011-01-12 23:00:00|4231|4230|4285.5|4278|4296.5|4296|4212|4211|10476111
1294959600000|2011-01-13 23:00:00|4266|4258|4330|4318.5|4339|4338.5|4245.5|4244.5|9586184
1295218800000|2011-01-16 23:00:00|4320|4317.5|4300|4298|4320.5|4320|4264|4256.5|4538840
1295305200000|2011-01-17 23:00:00|4304|4300|4347.5|4334|4408.5|4408|4291.5|4291|9873607
1295391600000|2011-01-18 23:00:00|4380|4368|4349|4346|4411.5|4411|4330.5|4330|9409227
1295478000000|2011-01-19 23:00:00|4317|4312.5|4346|4343|4387|4386|4282.5|4282|10699707
1295564400000|2011-01-20 23:00:00|4362|4361|4418.5|4416|4466.5|4465|4349|4348|13609474
1295823600000|2011-01-23 23:00:00|4441|4440|4447|4428.5|4470|4469|4372|4370.5|6338767
1295910000000|2011-01-24 23:00:00|4444|4430|4366.5|4348|4445|4440.5|4332.5|4332|7171142
1295996400000|2011-01-25 23:00:00|4393|4381|4341|4327.5|4411.5|4410|4326|4325.5|5813738
1296082800000|2011-01-26 23:00:00|4320|4317|4377.5|4358.5|4396.5|4396.5|4296|4110|8599728
1296169200000|2011-01-27 23:00:00|4362|4355|4374|4356.5|4425|4424.5|4333|4331|7635307
1296428400000|2011-01-30 23:00:00|4339|4331|4319|4302.5|4354.5|4350.5|4239.5|4238|6812954
1296514800000|2011-01-31 23:00:00|4323|4323|4381|4368|4395|4395|4292.5|4292|8223132
1296601200000|2011-02-01 23:00:00|4426.5|4419.5|4444|4430.5|4450|4449|4410|4410|6624657
1296687600000|2011-02-02 23:00:00|4395.5|4361.5|4510.5|4491|4581|4580.5|4367|4360|13421642
1296774000000|2011-02-03 23:00:00|4920|3720|4630.5|4617.5|4920|4676.5|4533.5|3720|12375295
1297033200000|2011-02-06 23:00:00|4900|4149|4684.5|4683|4900|4718.5|4639.5|4149|8614903
1297119600000|2011-02-07 23:00:00|4678|4675|4703|4689|4709|4707.5|4640.5|4640|6826272
1297206000000|2011-02-08 23:00:00|4691.5|4687|4678|4662|4709|4707.5|4651.5|4650.5|6703419
1297292400000|2011-02-09 23:00:00|4670|4664.5|4608|4608|4689|4688.5|4562|4561.5|8870857
1297378800000|2011-02-10 23:00:00|4589|4581|4613.5|4596|4619|4618.5|4526|4522.5|6272362
1297638000000|2011-02-13 23:00:00|4664|4658.5|4598|4580|4675|4675|4568|4567|2433175
1297724400000|2011-02-14 23:00:00|4600.5|4581.5|4688.5|4675.5|4698|4697.5|4558|4555|6326258
1297810800000|2011-02-15 23:00:00|4701.5|4697.5|4860|4847.5|4864.5|4864|4686|4685|12402889
1297897200000|2011-02-16 23:00:00|4870|4795|4801.5|4788.5|4870|4867.5|4756.5|4756|7432250
1297983600000|2011-02-17 23:00:00|4804|4800|4790.5|4776.5|4833|4828.5|4748.5|4747|6424461
1298242800000|2011-02-20 23:00:00|4759.5|4753.5|4656.5|4639.5|4794|4793|4614|4612|14181708
1298329200000|2011-02-21 23:00:00|4601|4600|4658|4653|4695|4694.5|4540.5|4536.5|24423521
1298415600000|2011-02-22 23:00:00|4613|4610|4633|4618.5|4701|4700.5|4592.5|4591.5|18987563
1298502000000|2011-02-23 23:00:00|4550|4548.5|4584.5|4570.5|4619|4618.5|4546.5|4539|17652649
1298588400000|2011-02-24 23:00:00|4607|4595|4650|4649.5|4674.5|4674|4575.5|4568.5|11945297
1298847600000|2011-02-27 23:00:00|4648|4616|4664|4650.5|4687|4686.5|4550|4550|7530839
1298934000000|2011-02-28 23:00:00|4695.5|4691.5|4599.5|4581.5|4712|4710.5|4564.5|4563|6751416
1299020400000|2011-03-01 23:00:00|4555|4548.5|4608|4605.5|4629|4628.5|4473|4472.5|7884985
1299106800000|2011-03-02 23:00:00|4799|4617.5|4590|4577.5|4799|4677|4561.5|4560.5|6803772
1299193200000|2011-03-03 23:00:00|4630|4626|4490|4476.5|4634.5|4632.5|4481.5|4476.5|7903506
1299452400000|2011-03-06 23:00:00|4476.5|4469.5|4457.5|4444.5|4536.5|4536.5|4383.5|4382|8444109
1299538800000|2011-03-07 23:00:00|4497.5|4485|4455|4443.5|4519|4517|4380|4380|7136428
1299625200000|2011-03-08 23:00:00|4487|4486|4381.5|4368.5|4492.5|4491|4360.5|4360|7473545
1299711600000|2011-03-09 23:00:00|4326|4314|4324|4313.5|4343|4335.5|4277.5|4277|8499654
1299798000000|2011-03-10 23:00:00|4245|4240|4280.5|4265.5|4333|4332|4240|4237|7992925
1300057200000|2011-03-13 23:00:00|4228|4220|4276.5|4262|4388.5|4387.5|4226.5|4220|11482007
1300143600000|2011-03-14 23:00:00|4179|4134.5|4116|4113|4184|4180|4010|4008.5|18786584
1300230000000|2011-03-15 23:00:00|4190|4188|4042|4028|4190|4188.5|3992|3991.5|11037086
1300316400000|2011-03-16 23:00:00|4060|4048.5|4072|4059.5|4119|4117.5|4011.5|4010|9091740
1300402800000|2011-03-17 23:00:00|4120|4118|4076|4061.5|4135|4133.5|4048.5|4047.5|9833479
1300662000000|2011-03-20 23:00:00|4117.5|4110|4116|4114.5|4144|4143|4100.5|4100|7520936
1300748400000|2011-03-21 23:00:00|4139|4131.5|4129|4116|4241|4240.5|4083.5|4082.5|10630361
1300834800000|2011-03-22 23:00:00|4065|4063.5|4093.5|4079|4094.5|4093.5|4028|4027|7629496
1300921200000|2011-03-23 23:00:00|4076.5|4067.5|4172.5|4158|4199|4198|4055.5|4054|8551836
1301007600000|2011-03-24 23:00:00|4178|4160.5|4157.5|4146.5|4185|4183.5|4118|4116.5|4428770
1301263200000|2011-03-27 22:00:00|4141|4140|4175|4165.5|4200|4198.5|4115|4110|3894071
1301349600000|2011-03-28 22:00:00|4162|4161|4145|4134|4175|4174.5|4095|4094.5|6790672
1301436000000|2011-03-29 22:00:00|4190.5|4190|4197|4186.5|4199|4198|4152|4151.5|7510990
1301522400000|2011-03-30 22:00:00|4200|4199|4166.5|4155.5|4209|4208.5|4151|4150|7210814
1301608800000|2011-03-31 22:00:00|4176.5|4170|4288.5|4272|4299|4298.5|4175|4170|8704369
1301868000000|2011-04-03 22:00:00|4272.5|4268.5|4221.5|4220|4325|4324.5|4216.5|4215.5|6672448
1301954400000|2011-04-04 22:00:00|4220|4211.5|4193.5|4183.5|4220|4218.5|4145|4144.5|6971548
1302040800000|2011-04-05 22:00:00|4075.5|4069.5|4193.5|4182|4231.5|4230|4064.5|4064.5|14412344
1302127200000|2011-04-06 22:00:00|4215.5|4208.5|4253.5|4251|4307.5|4307|4210|4200|9433785
1302213600000|2011-04-07 22:00:00|4287|4282|4287|4270.5|4298|4295.5|4220|4219.5|5982136
1302472800000|2011-04-10 22:00:00|4303|4298.5|4272|4258.5|4331.5|4330|4240.5|4240.5|5647393
1302559200000|2011-04-11 22:00:00|4225.5|4219.5|4207.5|4193|4262.5|4261|4186.5|4186|6285538
1302645600000|2011-04-12 22:00:00|4241.5|4222.5|4282|4268.5|4314|4313.5|4182|4181|7622172
1302732000000|2011-04-13 22:00:00|4230|4227|4172.5|4159.5|4240|4234.5|4113|4111.5|10058092
1302818400000|2011-04-14 22:00:00|4176.5|4168.5|4119|4105|4179|4178|4091.5|4091|7037884
1303077600000|2011-04-17 22:00:00|4113|4104|4016.5|3999.5|4113|4110|3967.5|3966|10204703
1303164000000|2011-04-18 22:00:00|4016|4007|3992.5|3992|4068|4067.5|3969|3968.5|6830770
1303250400000|2011-04-19 22:00:00|4056.5|4055|4040.5|4029|4082|4081.5|4022|4020.5|6541252
1303336800000|2011-04-20 22:00:00|4058|4056|4114.5|4102|4121|4120.5|4043|4042|6477767
1303768800000|2011-04-25 22:00:00|4124.5|4120|4157.5|4157|4175|4174|4112|4110|4855231
1303855200000|2011-04-26 22:00:00|4171.5|4162|4184|4168.5|4204|4203.5|4123|4122|5134220
1303941600000|2011-04-27 22:00:00|4308.5|4301.5|4384.5|4371.5|4392|4391.5|4303|4300|13907608
1304028000000|2011-04-28 22:00:00|4399|3724|4405.5|4405|4421.5|4420.5|4361|3724|5221870
1304287200000|2011-05-01 22:00:00|4612|4435|4423.5|4421|4612|4455.5|4418.5|4418|4451386
1304373600000|2011-05-02 22:00:00|4417.5|4411|4332.5|4312.5|4417.5|4415|4260|4258.5|11235529
1304460000000|2011-05-03 22:00:00|4311.5|4298.5|4301|4288|4379|4378|4282.5|4281.5|6967996
1304546400000|2011-05-04 22:00:00|4312.5|4306.5|4253|4252|4319.5|4317.5|4221.5|4221|6472983
1304632800000|2011-05-05 22:00:00|4264.5|4222|4316.5|4302|4353|4352|4238.5|4222|5460259
1304892000000|2011-05-08 22:00:00|4248|4245|4235.5|4223.5|4270|4270|4201|4201|6608634
1304978400000|2011-05-09 22:00:00|4232.5|4220.5|4307.5|4293|4333.5|4333|4203|4202.5|5805906
1305064800000|2011-05-10 22:00:00|4320|4312.5|4306.5|4306|4350.5|4350|4287.5|4287|4830313
1305151200000|2011-05-11 22:00:00|4247.5|4239|4287|4272|4288|4286|4230.5|4230|5211619
1305237600000|2011-05-12 22:00:00|4323.5|4321|4228|4214|4335.5|4335|4192|4191.5|7190563
1305496800000|2011-05-15 22:00:00|4165|4150.5|4199|4199|4228|4227.5|4107|4106|7431704
1305583200000|2011-05-16 22:00:00|4189.5|4181.5|4178.5|4166.5|4254.5|4254.5|4161.5|4160.5|5880077
1305669600000|2011-05-17 22:00:00|4245|4236|4216.5|4214.5|4256|4254.5|4190.5|4190|4870564
1305756000000|2011-05-18 22:00:00|4234.5|4228.5|4229.5|4216.5|4300.5|4300|4189|4187|6143844
1305842400000|2011-05-19 22:00:00|4248.5|4240|4150.5|4138.5|4269|4267.5|4139.5|4138.5|8337976
1306101600000|2011-05-22 22:00:00|4086|4081|4078|4075.5|4108.5|4107.5|4046.5|4036|5616918
1306188000000|2011-05-23 22:00:00|4400|4000|4045|4029.5|4400|4085.5|4022|4000|5849715
1306274400000|2011-05-24 22:00:00|4400|4000|4122|4106.5|4400|4149.5|3991.5|3990|17990335
1306360800000|2011-05-25 22:00:00|4608|4140|4101|4087.5|4608|4186|4066.5|4065.5|9769155
1306447200000|2011-05-26 22:00:00|4155|4152.5|4110.5|4099|4169|4164|4065.5|4065|8288189
1306706400000|2011-05-29 22:00:00|4096|4095|4066.5|4065.5|4132.5|4128.5|4060.5|4060|2474519
1306792800000|2011-05-30 22:00:00|4105.5|4101.5|4148|4137|4163.5|4163|4105.5|4101.5|6312130
1306879200000|2011-05-31 22:00:00|4154.5|4145|4120.5|4120|4174|4173|4071.5|4071|7573267
1306965600000|2011-06-01 22:00:00|4070.5|4061.5|4021.5|4021|4095|4094|4019.5|4018|5898710
1307052000000|2011-06-02 22:00:00|4040.5|4032.5|4095.5|4083|4103|4102|4005.5|4005|6657679
1307311200000|2011-06-05 22:00:00|4070.5|4060|4026|4011|4070.5|4065|3994|3806|6385631
1307397600000|2011-06-06 22:00:00|4001|3996.5|4027.5|4014.5|4059.5|4059|3986|3981|4386831
1307484000000|2011-06-07 22:00:00|3994|3987|3955|3952.5|4007|4006.5|3922|3921.5|6734440
1307570400000|2011-06-08 22:00:00|3943|3938.5|3979.5|3969|4003.5|4003|3906.5|3906|6095772
1307656800000|2011-06-09 22:00:00|4523|3970|3973|3960.5|4523|4057.5|3949.5|3949|6764890
1307916000000|2011-06-12 22:00:00|4209|3980|3960.5|3950.5|4209|3986.5|3937.5|3937|2849298
1308002400000|2011-06-13 22:00:00|4012|4005.5|4024.5|4014|4057|4056.5|4008.5|4002.5|5870591
1308088800000|2011-06-14 22:00:00|4011.5|4005.5|3982|3970.5|4028.5|4027.5|3962.5|3962|5868717
1308175200000|2011-06-15 22:00:00|3947.5|3779.5|3983|3969.5|3983|3982|3903|3779.5|7787576
1308261600000|2011-06-16 22:00:00|3958|3945|4046|4030.5|4068.5|4067.5|3932.5|3932|11189623
1308520800000|2011-06-19 22:00:00|3974.5|3972.5|4032|4019|4032|4030|3962|3961|3175877
1308607200000|2011-06-20 22:00:00|4040|4035.5|4131|4117|4132.5|4131.5|4032.5|4031|6500112
1308693600000|2011-06-21 22:00:00|4139|4133|4117|4115.5|4148.5|4145.5|4102.5|4101.5|4658610
1308780000000|2011-06-22 22:00:00|4098|4088.5|4006|3994|4106|4103|3978.5|3978|7791541
1308866400000|2011-06-23 22:00:00|4081|4073|3946|3944.5|4084|4081|3916.5|3915|8470728
1309125600000|2011-06-26 22:00:00|3913|3909.5|3887.5|3874|3973.5|3972|3860|3860|8575251
1309212000000|2011-06-27 22:00:00|3934|3928.5|3983|3982.5|4000|3999.5|3908|3907|6723545
1309298400000|2011-06-28 22:00:00|3994.5|3989|4031.5|4021|4064|4063.5|3988|3988|8486042
1309384800000|2011-06-29 22:00:00|4039.5|4036|4075|4073|4083|4082|4001|4000.5|6565094
1309471200000|2011-06-30 22:00:00|4072|4063.5|4189.5|4180|4207.5|4207|4062.5|4060.5|8211521
1309730400000|2011-07-03 22:00:00|4185.5|4181|4154.5|4144.5|4185.5|4182.5|4124.5|4124|3645399
1309816800000|2011-07-04 22:00:00|4135|4131|4121|4120|4162|4161.5|4103.5|4103|4373442
1309903200000|2011-07-05 22:00:00|4100|4099.5|4068.5|4067|4114.5|4104.5|4019|4018.5|7014883
1309989600000|2011-07-06 22:00:00|4104|4100|4085.5|4083|4184|4183.5|4057.5|4056|6866127
1310076000000|2011-07-07 22:00:00|4117|4116.5|3989.5|3978|4143|4141|3970|3970|9831934
1310335200000|2011-07-10 22:00:00|3960.5|3955.5|3843|3832|3967.5|3965|3796.5|3796|12305058
1310421600000|2011-07-11 22:00:00|3744.5|3735|3805|3803.5|3857.5|3857.5|3643.5|3642.5|17303580
1310508000000|2011-07-12 22:00:00|3790|3783.5|3793|3779.5|3834.5|3833.5|3706.5|3705.5|8906280
1310594400000|2011-07-13 22:00:00|3755.5|3744|3782|3781|3798.5|3798|3706.5|3706|8486878
1310680800000|2011-07-14 22:00:00|3752.5|3741|3719.5|3707.5|3758.5|3757|3681|3680|9721546
1310940000000|2011-07-17 22:00:00|4292|3579.5|3600|3510|4292|3676.5|3568|3510|11767388
1311026400000|2011-07-18 22:00:00|4292|3525|3660|3652|4292|3713.5|3608|3525|8458661
1311112800000|2011-07-19 22:00:00|3702.5|3698.5|3786|3772.5|3800|3800|3695|3691.5|10593964
1311199200000|2011-07-20 22:00:00|3788|3780|3903.5|3890.5|3948|3947.5|3694|3694|14960250
1311285600000|2011-07-21 22:00:00|4079|3929.5|3860.5|3859|4079|3984.5|3817|3816|9749390
1311544800000|2011-07-24 22:00:00|3840|3830|3840.5|3826.5|3869|3868.5|3808.5|3807.5|6836378
1311631200000|2011-07-25 22:00:00|3886.5|3873.5|3862|3847|3902|3901|3766.5|3763.5|9574691
1311717600000|2011-07-26 22:00:00|3888|3792.5|3802|3791|3888|3827.5|3755.5|3754|6736982
1311804000000|2011-07-27 22:00:00|3735.5|3727|3850.5|3836|3853|3852.5|3723|3721.5|8520545
1311890400000|2011-07-28 22:00:00|3776|3767|3866.5|3852|3875|3874.5|3756.5|3755|8280533
1312149600000|2011-07-31 22:00:00|3935|3926.5|3720|3707.5|3948|3946|3682|3680|9671934
1312236000000|2011-08-01 22:00:00|3681.5|3674.5|3618.5|3605.5|3718|3717.5|3593|3592|9403368
1312322400000|2011-08-02 22:00:00|3526|3508|3540.5|3529|3655.5|3652.5|3459.5|3459.5|12982457
1312408800000|2011-08-03 22:00:00|3615|3609.5|3396|3374.5|3615|3611|3358.5|3358.5|15348753
1312495200000|2011-08-04 22:00:00|3220|3166|3358|3327.5|3417|3410.5|3196.5|3166|24263468
1312754400000|2011-08-07 22:00:00|3285.5|3272.5|3228|3213.5|3458|3457|3188.5|3187|17589782
1312840800000|2011-08-08 22:00:00|3161.5|3149|3118.5|3107.5|3260|3250.5|2966|2964|22840509
1312927200000|2011-08-09 22:00:00|3231|3096|2893|2871|3231|3227|2766|2762|24733851
1313013600000|2011-08-10 22:00:00|2958.5|2953|2923|2909|2979.5|2972|2730.5|2728|26718171
1313100000000|2011-08-11 22:00:00|2947|2938|3016.5|3004.5|3088|3085|2858.5|2856.5|13645977
1313359200000|2011-08-14 22:00:00|3095|3089.5|3111|3099|3132|3131|3052|3050.5|9285522
1313445600000|2011-08-15 22:00:00|3086.5|3076.5|3082.5|3071|3093|3090.5|3007.5|3006.5|8643830
1313532000000|2011-08-16 22:00:00|2987.5|2978|3005.5|3002|3048.5|3047|2934|2930|11251429
1313618400000|2011-08-17 22:00:00|2949|2940|2798|2782|2976.5|2972|2753|2753|14483755
1313704800000|2011-08-18 22:00:00|2793.5|2784.5|2738|2723.5|2808|2804.5|2627.5|2624|18136384
1313964000000|2011-08-21 22:00:00|2748|2550|2696.5|2687|2748|2747|2660|2550|8897877
1314050400000|2011-08-22 22:00:00|2730|2631|2699|2666|2749.5|2748|2625.5|2624|9559399
1314136800000|2011-08-23 22:00:00|2746|2618|2700|2687.5|2746|2728|2630.5|2618|6878930
1314223200000|2011-08-24 22:00:00|2812.5|2681.5|2809|2809|2837|2836|2735|2681|9300832
1314309600000|2011-08-25 22:00:00|2741.5|2740|2654|2642.5|2753.5|2749|2602.5|2601.5|11849345
1314568800000|2011-08-28 22:00:00|2711.5|2700|2746|2733.5|2765.5|2765|2655.5|2653|6023214
1314655200000|2011-08-29 22:00:00|2774|2761.5|2751|2740.5|2795.5|2795|2708.5|2707|7693938
1314741600000|2011-08-30 22:00:00|2759|2753|2829|2814.5|2853.5|2853|2732|2730.5|8923595
1314828000000|2011-08-31 22:00:00|2841|2834|2765|2753.5|2851.5|2846|2739|2738.5|10351781
1314914400000|2011-09-01 22:00:00|2707|2698|2609|2607|2707|2702|2579|2578|12560177
1315173600000|2011-09-04 22:00:00|2511|2500|2392.5|2381.5|2512|2503.5|2343.5|2342.5|16526710
1315260000000|2011-09-05 22:00:00|2400|2399|2362.5|2349.5|2450|2449|2311.5|2311|18870586
1315346400000|2011-09-06 22:00:00|2437|2431.5|2457|2445.5|2457|2454.5|2389|2388|10781639
1315432800000|2011-09-07 22:00:00|2468.5|2465.5|2496.5|2486|2617.5|2616.5|2464|2461.5|15374814
1315519200000|2011-09-08 22:00:00|2479.5|2468|2313|2301|2479.5|2472|2302|2301|13162341
1315778400000|2011-09-11 22:00:00|2249|2185|2154.5|2141.5|2249|2199|2078.5|2078.5|25918138
1315864800000|2011-09-12 22:00:00|2250.5|2100|2314|2303|2349|2348.5|2083.5|2079|31520670
1315951200000|2011-09-13 22:00:00|2257|2250|2356.5|2356|2357|2356.5|2224.5|2224|25004770
1316037600000|2011-09-14 22:00:00|2376.5|2275.5|2488|2479|2632.5|2631.5|2338|2275.5|21451811
1316124000000|2011-09-15 22:00:00|2679|2548|2515.5|2505.5|2724.5|2663.5|2505.5|2504.5|24546496
1316383200000|2011-09-18 22:00:00|2491.5|2368.5|2413|2403.5|2491.5|2486|2367|2365.5|15240473
1316469600000|2011-09-19 22:00:00|2362|2000|2451|2435|2451|2447.5|2359.5|2000|9646169
1316556000000|2011-09-20 22:00:00|2432.5|2424|2389|2387.5|2443.5|2442.5|2373.5|2373|10360508
1316642400000|2011-09-21 22:00:00|2351|2238|2195.5|2187|2351|2327.5|2187.5|2187|16542012
1316728800000|2011-09-22 22:00:00|2237.5|2143|2322.5|2316.5|2328|2327.5|2106.5|2105.5|17676936
1316988000000|2011-09-25 22:00:00|2300|2198|2508|2492|2543.5|2542|2239.5|2198|21602039
1317074400000|2011-09-26 22:00:00|2703|2445|2825|2813.5|2851|2850|2616.5|2417|24209867
1317160800000|2011-09-27 22:00:00|2782|2776|2718|2705.5|2866.5|2865|2681.5|2681|15438290
1317247200000|2011-09-28 22:00:00|2705.5|2691|2825|2803|2868|2867|2690|2688|17107177
1317333600000|2011-09-29 22:00:00|2770.5|2735|2621|2615|2770.5|2766.5|2586|2585|14911375
1317592800000|2011-10-02 22:00:00|2589|2459.5|2590|2575.5|2635|2634|2429|2425|9928507
1317679200000|2011-10-03 22:00:00|2500|2494|2474.5|2470|2508|2507|2355|2350.5|17281726
1317765600000|2011-10-04 22:00:00|2646.5|2522|2641|2629|2661|2660|2535.5|2522|14005281
1317852000000|2011-10-05 22:00:00|2765|2704|2725|2713.5|2765.5|2764|2544|2543.5|16885550
1317938400000|2011-10-06 22:00:00|2785|2719|2670|2664|2795|2793.5|2656|2654.5|13263564
1318197600000|2011-10-09 22:00:00|2680.5|2590|2752|2747|2764.5|2763.5|2622.5|2590|10357506
1318284000000|2011-10-10 22:00:00|2750|2745.5|2774.5|2772.5|2793|2792|2702|2700|9787071
1318370400000|2011-10-11 22:00:00|2876.5|2712|2926.5|2919.5|2958|2957|2736.5|2712|14130334
1318456800000|2011-10-12 22:00:00|2984.5|2844.5|2762.5|2744|3006.5|3005.5|2729.5|2728.5|18146580
1318543200000|2011-10-13 22:00:00|2869|2678|2750|2718|2869|2806|2657.5|2656|11139892
1318802400000|2011-10-16 22:00:00|2846|2684|2650.5|2649|2846|2815|2619|2618|11043030
1318888800000|2011-10-17 22:00:00|2675|2543|2642|2635|2675|2671.5|2554|2543|11797377
1318975200000|2011-10-18 22:00:00|2723|2708|2752|2743|2790|2789|2695|2693|9835958
1319061600000|2011-10-19 22:00:00|2713.5|2708.5|2616|2606|2719.5|2714.5|2578|2577|11785079
1319148000000|2011-10-20 22:00:00|2702.5|2570|2781.5|2777|2797|2796|2626|2570|11783508
1319407200000|2011-10-23 22:00:00|2802|2800|2844|2836|2868.5|2866|2743|2742|9189648
1319493600000|2011-10-24 22:00:00|2855|2838|2860|2847.5|2937.5|2935|2788|2785.5|11628686
1319580000000|2011-10-25 22:00:00|2976|2746|2843|2833|2976|2944|2803.5|2746|9657314
1319666400000|2011-10-26 22:00:00|3117|2980|3284.5|3283.5|3315|3315|3041.5|2980|35295375
1319752800000|2011-10-27 22:00:00|3404|3370|3331|3322.5|3450.5|3384.5|3247.5|3246.5|17027263
1320015600000|2011-10-30 23:00:00|3245|3212|3053.5|3044.5|3247.5|3242|3007.5|3007|16594896
1320102000000|2011-10-31 23:00:00|3175.5|2851|2806.5|2781.5|3175.5|2870.5|2682.5|2681.5|23326181
1320188400000|2011-11-01 23:00:00|2927.5|2790.5|2869.5|2858|2927.5|2900|2752.5|2752|12487053
1320274800000|2011-11-02 23:00:00|2873.5|2722|2934.5|2930|3026.5|3022|2768|2704|18430933
1320361200000|2011-11-03 23:00:00|3045.5|2946.5|2851|2835.5|3045.5|2987.5|2786|2785|13238001
1320620400000|2011-11-06 23:00:00|2884|2743|2826.5|2814.5|2890|2889|2716|2715.5|10556183
1320706800000|2011-11-07 23:00:00|2836|2830|2865|2854.5|2932|2931.5|2834|2830|8274553
1320793200000|2011-11-08 23:00:00|2949|2922|2731.5|2720.5|2949|2935|2689|2687.5|14182886
1320879600000|2011-11-09 23:00:00|2765|2570|2744.5|2732|2824|2822|2628.5|2570|12167288
1320966000000|2011-11-10 23:00:00|2767|2626.5|2889|2876|2895|2894|2735.5|2626.5|8427588
1321225200000|2011-11-13 23:00:00|3037.5|2878|2875|2867|3037.5|2976.5|2829.5|2828|9713601
1321311600000|2011-11-14 23:00:00|2882|2746|2808.5|2805|2882|2852.5|2754|2746|11291859
1321398000000|2011-11-15 23:00:00|2842|2707|2843.5|2815.5|2875.5|2874|2754|2707|8636578
1321484400000|2011-11-16 23:00:00|2794|2784|2732|2721|2821.5|2817.5|2714.5|2714|11079804
1321570800000|2011-11-17 23:00:00|2793|2606|2702.5|2697.5|2793|2746.5|2681.5|2606|9006031
1321830000000|2011-11-20 23:00:00|2694|2688|2573|2571.5|2694.5|2692.5|2562|2561.5|10628729
1321916400000|2011-11-21 23:00:00|2597.5|2489|2490|2477|2607|2606|2466.5|2466|11000616
1322002800000|2011-11-22 23:00:00|2538|2399.5|2438|2420|2538|2531.5|2422.5|2399.5|10579496
1322089200000|2011-11-23 23:00:00|2459.5|2453.5|2441.5|2429.5|2519|2517.5|2406.5|2405.5|8180402
1322175600000|2011-11-24 23:00:00|2443|2308.5|2480.5|2470|2492.5|2491.5|2382|2308.5|9064060
1322434800000|2011-11-27 23:00:00|2599|2452|2651.5|2645|2683|2682.5|2525|2452|11907927
1322521200000|2011-11-28 23:00:00|2658|2652|2691.5|2680.5|2733.5|2733|2588|2587|10016347
1322607600000|2011-11-29 23:00:00|2649.5|2644|2858|2845.5|2892.5|2892|2631|2630|15475197
1322694000000|2011-11-30 23:00:00|2880.5|2874|2857.5|2856.5|2904|2903|2834|2832.5|9812258
1322780400000|2011-12-01 23:00:00|2936|2928|3015.5|3002|3050|3049.5|2902.5|2901.5|12798489
1323039600000|2011-12-04 23:00:00|3127|2979|3025|3018.5|3127|3088|2990|2979|9716507
1323126000000|2011-12-05 23:00:00|2967.5|2960.5|2976.5|2968.5|3015|3014|2928|2920|7101847
1323212400000|2011-12-06 23:00:00|3037|3034.5|2966|2960|3067.5|3066.5|2854.5|2854|12388084
1323298800000|2011-12-07 23:00:00|3065|2833|2822|2813.5|3065|3046.5|2817|2813.5|14988639
1323385200000|2011-12-08 23:00:00|2849|2711.5|2962.5|2960.5|2976|2975.5|2774|2711.5|11694606
1323644400000|2011-12-11 23:00:00|2997|2847.5|2815|2809|2997|2954|2798|2797|8543563
1323730800000|2011-12-12 23:00:00|2891.5|2754.5|2774.5|2774.5|2891.5|2837.5|2726.5|2725.5|10649055
1323817200000|2011-12-13 23:00:00|2755|2657|2741|2729|2810|2808|2722.5|2657|8814663
1323903600000|2011-12-14 23:00:00|2825|2692|2777|2766|2842.5|2842|2733|2692|8016960
1323990000000|2011-12-15 23:00:00|2850|2714.5|2745|2733.5|2850|2815|2726|2714.5|12487695
1324249200000|2011-12-18 23:00:00|2843|2632|2722.5|2711|2843|2797|2700.5|2632|5886400
1324335600000|2011-12-19 23:00:00|2717|2713|2865|2855.5|2865|2863.5|2705.5|2703.5|8591942
1324422000000|2011-12-20 23:00:00|2915|2908|2843.5|2839|2998|2996|2834|2833|10146645
1324508400000|2011-12-21 23:00:00|2871.5|2759|2932.5|2922.5|2942|2940.5|2869|2737|7242853
1324594800000|2011-12-22 23:00:00|2989|2987.5|2988.5|2979.5|2995|2992.5|2933|2931|4418364
1324940400000|2011-12-26 23:00:00|2990|2970.5|2983|2972.5|2993|2990|2939.5|2931|2773785
1325026800000|2011-12-27 23:00:00|2950|2948.5|2875|2874|2956|2953.5|2867|2866|5461217
1325026800000|2011-12-27 23:00:00|2950|2948.5|2875|2874|2956|2953.5|2867|2866|5461217
1325113200000|2011-12-28 23:00:00|2949|2810|2923.5|2909.5|2949|2922.5|2847|2810|3918878
1325199600000|2011-12-29 23:00:00|2933|2926|2933|2929.5|2933|2931|2892|2891|2113653
1325458800000|2012-01-01 23:00:00|3007.5|2859.5|3025|3011.5|3025|3025|2934.5|2859.5|4893172
1325545200000|2012-01-02 23:00:00|3137|2990.5|3065|3061|3137|3075.5|3018.5|2990|8076082
1325631600000|2012-01-03 23:00:00|3053|3052.5|2970|2957|3060|3059|2942.5|2941.5|7947410
1325718000000|2012-01-04 23:00:00|2969.5|2800|2794|2793|2979.5|2973|2772|2771|15683107
1325804400000|2012-01-05 23:00:00|2813|2789|2702.5|2691|2830.5|2828.5|2691.5|2691|13086555
1326063600000|2012-01-08 23:00:00|2749|2500|2637|2637|2749|2722|2616.5|2500|10003103
1326150000000|2012-01-09 23:00:00|2636.5|2583|2748.5|2741.5|2817.5|2817|2636.5|2562|12442194
1326236400000|2012-01-10 23:00:00|2747.5|2741|2786.5|2784.5|2803|2803|2730.5|2727|8516282
1326322800000|2012-01-11 23:00:00|2810.5|2805.5|2862|2853|2956|2956|2809|2803|12884975
1326409200000|2012-01-12 23:00:00|2913|2855|2899|2891.5|2969|2968|2799|2797.5|15035534
1326668400000|2012-01-15 23:00:00|2862|2854.5|2929.5|2927|2935|2934|2841.5|2836|5539654
1326754800000|2012-01-16 23:00:00|2989|2981|2979.5|2975.5|3027|3026.5|2935.5|2934.5|11609994
1326841200000|2012-01-17 23:00:00|2989|2974|2993|2990|3060|3059.5|2940.5|2939.5|10529036
1326927600000|2012-01-18 23:00:00|3098.5|2943|3252|3251.5|3309.5|3308|3030.5|2943|23983838
1327014000000|2012-01-19 23:00:00|3332|3155|3258|3256|3332|3293|3218.5|3155|14853858
1327273200000|2012-01-22 23:00:00|3268|3264.5|3351|3344.5|3394|3393|3267.5|3264.5|12218294
1327359600000|2012-01-23 23:00:00|3359.5|3100|3295|3286.5|3359.5|3291|3196|3100|10881752
1327446000000|2012-01-24 23:00:00|3380.5|3289.5|3298|3288.5|3380.5|3329.5|3210|3209|8592019
1327532400000|2012-01-25 23:00:00|3310|3302.5|3346|3340|3407|3406|3283.5|3282.5|12302088
1327618800000|2012-01-26 23:00:00|3422|3205|3349|3348|3422|3354|3266|3205|8937379
1327878000000|2012-01-29 23:00:00|3500|3223.5|3235.5|3221.5|3500|3295|3173|3172.5|9191288
1327964400000|2012-01-30 23:00:00|3271.5|3262.5|3250|3240.5|3294|3293.5|3197.5|3196.5|8613806
1328050800000|2012-01-31 23:00:00|3291.5|3285.5|3406.5|3392.5|3416.5|3416|3259|3257|12671679
1328137200000|2012-02-01 23:00:00|3397.5|3266|3384|3382|3398.5|3395|3300|3266|13987096
1328223600000|2012-02-02 23:00:00|3405|3356|3395.5|3391|3430|3430|3323|3321.5|13965424
1328482800000|2012-02-05 23:00:00|3387|3380|3362|3356.5|3387|3380|3295|3294|8763921
1328569200000|2012-02-06 23:00:00|3375|3368.5|3390|3385|3399|3398|3314|3313|10305402
1328655600000|2012-02-07 23:00:00|3513|3306|3452|3449.5|3513|3490|3433|3306|13088957
1328742000000|2012-02-08 23:00:00|3545.5|3379.5|3495.5|3491.5|3545.5|3537|3439|3379.5|16185259
1328828400000|2012-02-09 23:00:00|3428.5|3423|3354.5|3347|3448.5|3447|3306|3305|13244310
1329087600000|2012-02-12 23:00:00|3501.5|3335.5|3364.5|3364|3501.5|3459.5|3352|3332.5|8193726
1329174000000|2012-02-13 23:00:00|3345|3331.5|3309|3306|3363.5|3363|3268.5|3268|8051049
1329260400000|2012-02-14 23:00:00|3456|3215|3317.5|3312.5|3456|3397.5|3291.5|3215|7642535
1329346800000|2012-02-15 23:00:00|3228|3228|3315.5|3310|3315.5|3315.5|3178|3176.5|10142023
1329433200000|2012-02-16 23:00:00|3375|3360|3378.5|3372|3411|3410|3351|3350|8775377
1329692400000|2012-02-19 23:00:00|3446|3315|3452|3445|3465|3464.5|3412|3315|5433969
1329778800000|2012-02-20 23:00:00|3575|3349|3390|3388.5|3575|3470.5|3343|3342|9273834
1329865200000|2012-02-21 23:00:00|3421|3351|3313.5|3311|3421|3374|3302|3301|8982894
1329951600000|2012-02-22 23:00:00|3410|3203.5|3342|3331.5|3410|3375|3255.5|3203.5|12565086
1330038000000|2012-02-23 23:00:00|3417|3413|3490.5|3483|3495|3494|3379|3377|13335388
1330297200000|2012-02-26 23:00:00|3451.5|3451.5|3498|3492.5|3500|3499|3385.5|3385|8866524
1330383600000|2012-02-27 23:00:00|3584|3414|3506.5|3506|3584|3548.5|3450.5|3414|8400843
1330470000000|2012-02-28 23:00:00|3601|3369|3507.5|3507.5|3601|3587|3503.5|3339|11175773
1330556400000|2012-02-29 23:00:00|3573.5|3406.5|3585|3582|3605.5|3604.5|3453|3406|10734056
1330642800000|2012-03-01 23:00:00|3594.5|3591|3598|3597.5|3626|3625.5|3551|3550.5|7860427
1330902000000|2012-03-04 23:00:00|3626|3540|3527|3522|3626|3549.5|3491.5|3491|7364100
1330988400000|2012-03-05 23:00:00|3618|3401|3359|3353|3618|3496|3346.5|3346|10747736
1331074800000|2012-03-06 23:00:00|3350|3338|3405|3403|3408.5|3408|3325|3323.5|8433749
1331161200000|2012-03-07 23:00:00|3452|3443|3545.5|3544|3550|3550|3443.5|3440|12431803
1331247600000|2012-03-08 23:00:00|3572|3566|3531.5|3528.5|3615|3614|3512|3511|9425338
1331506800000|2012-03-11 23:00:00|3516|3498|3569|3568|3606|3605.5|3507|3498|9960518
1331593200000|2012-03-12 23:00:00|3611|3602.5|3691|3687|3691|3689.5|3596.5|3595.5|11757005
1331679600000|2012-03-13 23:00:00|3739|3733|3820.5|3819.5|3846|3845|3732|3729.5|16862698
1331766000000|2012-03-14 23:00:00|3815|3725|3836.5|3827.5|3839.5|3839|3764.5|3725|9482767
1331852400000|2012-03-15 23:00:00|3927.5|3747|3866|3862|3927.5|3890|3806.5|3747|16509332
1332111600000|2012-03-18 23:00:00|3871.5|3837.5|3944.5|3943.5|3949|3948.5|3797|3796.5|11343444
1332198000000|2012-03-19 23:00:00|4073.5|3766|3882|3880.5|4073.5|3940.5|3856|3766|7548041
1332284400000|2012-03-20 23:00:00|3995.5|3845|3877|3875.5|3995.5|3946.5|3816|3815.5|9011595
1332370800000|2012-03-21 23:00:00|3926|3754|3803|3797.5|3926|3856|3762.5|3754|10674982
1332457200000|2012-03-22 23:00:00|3822|3819.5|3844.5|3843.5|3845|3845|3747.5|3746|7983735
1332712800000|2012-03-25 22:00:00|3902|3759|3893.5|3885|3908.5|3907.5|3803.5|3759|7273231
1332799200000|2012-03-26 22:00:00|4016.5|3822.5|3872.5|3868|4016.5|3950|3862.5|3822.5|7594641
1332885600000|2012-03-27 22:00:00|3923|3745|3844|3842|3923|3878|3833.5|3745|6446747
1332972000000|2012-03-28 22:00:00|3908|3725|3709|3690|3908|3861|3691.5|3690|9091125
1333058400000|2012-03-29 22:00:00|3734|3728|3733|3732|3743.5|3743|3675.5|3674.5|6683348
1333317600000|2012-04-01 22:00:00|3745|3731|3749.5|3745.5|3750|3749.5|3638.5|3638|6796791
1333404000000|2012-04-02 22:00:00|3760|3756|3657|3651.5|3802.5|3802|3647|3646.5|6203218
1333490400000|2012-04-03 22:00:00|3662|3612|3517|3514|3662|3632.5|3510.5|3510|10690864
1333576800000|2012-04-04 22:00:00|3549|3531|3530.5|3527|3555|3554.5|3413.5|3412|8997217
1334008800000|2012-04-09 22:00:00|3457|3455|3384|3383|3498.5|3498|3372|3371|8150886
1334095200000|2012-04-10 22:00:00|3387.5|3218|3435|3432.5|3501.5|3500.5|3384.5|3218|9594337
1334181600000|2012-04-11 22:00:00|3474|3463|3521.5|3514|3524.5|3524|3395|3394|8751124
1334268000000|2012-04-12 22:00:00|3516.5|3516|3406.5|3400.5|3548.5|3547|3389|3387.5|9530728
1334527200000|2012-04-15 22:00:00|3368|3358|3399|3398|3452.5|3451.5|3327|3327|8203111
1334613600000|2012-04-16 22:00:00|3382|3372|3532.5|3532|3540|3539.5|3361.5|3361|8098910
1334700000000|2012-04-17 22:00:00|3523|3508|3468|3466.5|3565|3564|3450.5|3450|7729331
1334786400000|2012-04-18 22:00:00|3567|3400|3394|3391|3567|3542.5|3393.5|3391|15820720
1334872800000|2012-04-19 22:00:00|3464|3326|3450|3448|3520|3518|3377.5|3326|10556415
1335132000000|2012-04-22 22:00:00|3402.5|3400|3300|3299.5|3406.5|3403|3273.5|3273.5|9548011
1335218400000|2012-04-23 22:00:00|3326|3320.5|3351|3351|3359.5|3358|3224|3223|8722938
1335304800000|2012-04-24 22:00:00|3381.5|3378|3417.5|3416|3475|3474|3381|3378|9462412
1335391200000|2012-04-25 22:00:00|3482|3354.5|3313|3300|3482|3360.5|3208.5|3207|14796316
1335477600000|2012-04-26 22:00:00|3498|3142|3349|3346.5|3498|3403.5|3211.5|3142|9989568
1335736800000|2012-04-29 22:00:00|3365.5|3355|3297|3286.5|3366.5|3363.5|3278.5|3277|6570332
1335909600000|2012-05-01 22:00:00|3348|3345|3205.5|3201|3350|3349.5|3176.5|3175|10622680
1335996000000|2012-05-02 22:00:00|3219|3211|3157|2998|3290|3240|3100|2998|12678753
1336082400000|2012-05-03 22:00:00|3155|3096|3116|3113.5|3192|3191|3060.5|3059.5|10070164
1336341600000|2012-05-06 22:00:00|3114|2976|3158|3155.5|3164|3163|2997|2976|7919079
1336428000000|2012-05-07 22:00:00|3157|3146.5|3074.5|3072.5|3158.5|3153.5|3055.5|3055|7768032
1336514400000|2012-05-08 22:00:00|3092|3080.5|3042.5|3040|3092|3085|2979|2978|9557637
1336600800000|2012-05-09 22:00:00|3080.5|2973|3130|3125.5|3172.5|3171|3034|2973|10271357
1336687200000|2012-05-10 22:00:00|3070|3065|3117.5|3111|3129|3128|3009.5|3009|9853906
1336946400000|2012-05-13 22:00:00|3081|3073.5|2989|2987|3081|3075.5|2972|2971|8775443
1337032800000|2012-05-14 22:00:00|3011.5|2800|2929|2926.5|3034.5|3033|2907|2800|10090889
1337119200000|2012-05-15 22:00:00|3033|2883|2901.5|2898.5|3033|2963.5|2859.5|2857.5|11046368
1337205600000|2012-05-16 22:00:00|2912|2900|2861|2856.5|2924|2924|2778.5|2778|8198091
1337292000000|2012-05-17 22:00:00|2803|2800.5|2856|2852|2935|2935|2800.5|2800|11479398
1337551200000|2012-05-20 22:00:00|2852|2844.5|2899|2896|2906.5|2905.5|2840.5|2840|9000056
1337637600000|2012-05-21 22:00:00|2921.5|2850|2971|2968.5|2980|2979.5|2862.5|2850|8187093
1337724000000|2012-05-22 22:00:00|2897|2834.5|2880.5|2878.5|3040.5|2934|2864|2834.5|9262105
1337810400000|2012-05-23 22:00:00|2921.5|2917|2918|2916.5|2936|2931.5|2856|2854.5|6877279
1337896800000|2012-05-24 22:00:00|2915.5|2895.5|2944.5|2943|2973.5|2972|2905|2895.5|8512477
1338156000000|2012-05-27 22:00:00|2970|2969.5|2907.5|2906|2989|2987.5|2905.5|2905|4195787
1338242400000|2012-05-28 22:00:00|2948.5|2930.5|2926|2920.5|2954|2953|2874.5|2873.5|6741773
1338328800000|2012-05-29 22:00:00|2898.5|2796|2891|2885|2948|2947|2853|2796|7408977
1338415200000|2012-05-30 22:00:00|2893.5|2875.5|2892.5|2888.5|2920|2919.5|2864|2863.5|7259230
1338501600000|2012-05-31 22:00:00|2844.5|2802|2723.5|2720.5|2848.5|2846|2701|2700|13711649
1338760800000|2012-06-03 22:00:00|2700|2600|2750.5|2748|2814.5|2814|2666|2600|7641136
1338847200000|2012-06-04 22:00:00|2759|2753|2747.5|2743.5|2776.5|2775.5|2688.5|2687|6384699
1338933600000|2012-06-05 22:00:00|2775|2574|2838.5|2836|2841.5|2840|2731.5|2574|10096467
1339020000000|2012-06-06 22:00:00|2837.5|2840.5|2863|2862|2942|2942|2827|2826|8981498
1339106400000|2012-06-07 22:00:00|2840|2834|2851.5|2825|2861.5|2860.5|2791|2630|6382738
1339365600000|2012-06-10 22:00:00|3050|2865|2843.5|2840|3050|2991|2834|2833.5|10041421
1339452000000|2012-06-11 22:00:00|2818|2803|2862|2550|3090|2862.5|2765.5|2550|9412592
1339538400000|2012-06-12 22:00:00|2826.5|2668.5|2788|2785.5|2854|2854|2773.5|2668.5|7223546
1339624800000|2012-06-13 22:00:00|2786|2725|2778.5|2778.5|2830|2829|2728|2725|9924671
1339711200000|2012-06-14 22:00:00|2778|2637|2838.5|2836.5|2845|2845|2778|2637|10804896
1339970400000|2012-06-17 22:00:00|2949|2948|2816|2813.5|2955|2952|2796.5|2795|8882718
1340056800000|2012-06-18 22:00:00|2820|2721|2862.5|2859.5|2869|2868.5|2749.5|2721|7443524
1340143200000|2012-06-19 22:00:00|2882|2872|2897.5|2895.5|2901.5|2900.5|2848.5|2847.5|5810133
1340229600000|2012-06-20 22:00:00|2874|2869.5|2888|2883|2954|2953|2850|2849.5|7329549
1340316000000|2012-06-21 22:00:00|2845|2841|2858.5|2852|2918|2917.5|2822|2820|6941677
1340575200000|2012-06-24 22:00:00|2819.5|2811.5|2742.5|2737|2830|2827|2716|2715.5|7607915
1340661600000|2012-06-25 22:00:00|2815|2609|2741|2739|2815|2786.5|2720|2609|5502295
1340748000000|2012-06-26 22:00:00|2780|2668|2817.5|2812.5|2824.5|2823.5|2757|2650.5|5604173
1340834400000|2012-06-27 22:00:00|2814|2806|2694.5|2686|2833|2828.5|2662.5|2661.5|12104079
1340920800000|2012-06-28 22:00:00|2807|2628|2843|2837|2874.5|2874|2762.5|2628|11793308
1341180000000|2012-07-01 22:00:00|2839|2838|2925|2890.5|2925|2924|2825.5|2824|3721453
1341266400000|2012-07-02 22:00:00|2909|2889|2955|2950.5|2955.5|2954.5|2889.5|2886.5|5842836
1341352800000|2012-07-03 22:00:00|2952|2942|2913.5|2906.5|2953.5|2949|2880|2879|4372072
1341439200000|2012-07-04 22:00:00|2922|2913|2895|2878.5|2984.5|2982.5|2843.5|2843.5|9397651
1341525600000|2012-07-05 22:00:00|2857|2854|2727.5|2725|2887.5|2887|2726|2725|8010624
1341784800000|2012-07-08 22:00:00|2712|2707|2719.5|2713.5|2746|2745|2695.5|2695|6403388
1341871200000|2012-07-09 22:00:00|2715.5|2710|2678|2675.5|2772|2771.5|2662.5|2662|9614385
1341957600000|2012-07-10 22:00:00|2678.5|2672.5|2658.5|2657|2726.5|2725.5|2658.5|2653|6699522
1342044000000|2012-07-11 22:00:00|2650|2645.5|2610|2603.5|2664|2662.5|2575|2574|10428511
1342130400000|2012-07-12 22:00:00|2623.5|2551|2560|2557.5|2628|2625|2528|2527|12390105
1342389600000|2012-07-15 22:00:00|2575|2470|2550|2520|2586.5|2585|2518.5|2470|7897513
1342476000000|2012-07-16 22:00:00|2647|2481|2547|2505|2647|2567|2487.5|2481|8740009
1342562400000|2012-07-17 22:00:00|2536|2531|2600|2521.5|2600|2577|2459.5|2458.5|10416263
1342648800000|2012-07-18 22:00:00|2584|2578|2577.5|2574|2597.5|2596.5|2529.5|2529|7130377
1342735200000|2012-07-19 22:00:00|2572.5|2564|2470.5|2467|2572.5|2567|2459.5|2458.5|10838080
1342994400000|2012-07-22 22:00:00|2428|2424.5|2356.5|2348.5|2430|2426.5|2327.5|2327|12592220
1343080800000|2012-07-23 22:00:00|2359|2353.5|2368.5|2280|2411|2410|2319.5|2280|10302065
1343167200000|2012-07-24 22:00:00|2302|2297|2245.5|2201|2325|2323|2220|2160|15874777
1343253600000|2012-07-25 22:00:00|2272|2219|2600|2160|2600|2378|2211.5|2160|12749132
1343340000000|2012-07-26 22:00:00|2387|2378|2428.5|2427.5|2436.5|2436|2316.5|2316|8970662
1343599200000|2012-07-29 22:00:00|2545|2321|2491|2485|2545|2539|2452|2321|10819840
1343685600000|2012-07-30 22:00:00|2485|2484.5|2486|2485|2599|2597.5|2433|2431.5|12250982
1343772000000|2012-07-31 22:00:00|2469.5|2466|2448|2396.5|2509.5|2508.5|2440.5|2300|6829989
1343858400000|2012-08-01 22:00:00|2462.5|2458|2400|2300|2504|2503|2303|2300|13814128
1343944800000|2012-08-02 22:00:00|2339.5|2334|2526.5|2466|2532|2531|2323.5|2322|11979171
1344204000000|2012-08-05 22:00:00|2514.5|2502|3200|2475|3200|2554.5|2476.5|2475|7692562
1344290400000|2012-08-06 22:00:00|2537.5|2530|2614|2470|2700|2571|2491.5|2470|8236408
1344376800000|2012-08-07 22:00:00|2556.5|2515|2560|2464.5|2563.5|2561.5|2514|2300|4776622
1344463200000|2012-08-08 22:00:00|2573|2570|2590|2499|2594|2593|2522|2490|6703379
1344549600000|2012-08-09 22:00:00|2558|2555|2575|2508.5|2575|2565.5|2527|2475|4569983
1344808800000|2012-08-12 22:00:00|2638|2250|2510.5|2475|2638|2558|2487|2250|5446075
1344895200000|2012-08-13 22:00:00|2530.5|2520.5|2517|2475|2539|2538.5|2498|2475|4631348
1344981600000|2012-08-14 22:00:00|2493|2484|2539|2476|2539|2521|2486.5|2475|2944581
1345068000000|2012-08-15 22:00:00|2509.5|2503.5|2700|2475|2700|2586|2489|2475|7235061
1345154400000|2012-08-16 22:00:00|2666|2503|2695.5|2647.5|2700|2680.5|2594|2503|10388560
1345413600000|2012-08-19 22:00:00|2642|2672|2659|2542|2700|2676|2602|2350|7441557
1345500000000|2012-08-20 22:00:00|2714|2586|2777.5|2775|2789|2789|2642.5|2586|9860624
1345586400000|2012-08-21 22:00:00|2885|2743|2761|2759|2885|2792|2727|2698.5|7835625
1345672800000|2012-08-22 22:00:00|2789|2781|2761.5|2758.5|2828|2827|2720.5|2719.5|9608582
1345759200000|2012-08-23 22:00:00|2758|2740.5|2735.5|2666.5|2758|2746|2673|2475|5572619
1346018400000|2012-08-26 22:00:00|2722|2712|2803|2797|2830.5|2829.5|2699|2695.5|6070734
1346104800000|2012-08-27 22:00:00|2837|2660|2840|2731|2840|2771|2716|2660|5151052
1346191200000|2012-08-28 22:00:00|2849|2683|2743|2740.5|2849|2758.5|2718.5|2683|2895132
1346277600000|2012-08-29 22:00:00|2723.5|2721.5|2706|2703.5|2756|2755.5|2678.5|2677|5005507
1346364000000|2012-08-30 22:00:00|2702|2609|2890|2756.5|2890|2854|2695.5|2609|9475359
1346623200000|2012-09-02 22:00:00|2867|2701|2829|2825|2867|2846|2785|2680|4144131
1346709600000|2012-09-03 22:00:00|2839.5|2833.5|2776|2769.5|2846|2839|2756.5|2756|4967974
1346796000000|2012-09-04 22:00:00|2766|2765|2785.5|2783|2810|2808.5|2728|2727|5344963
1346882400000|2012-09-05 22:00:00|2806.5|2803|2975|2968|2975.5|2975|2803.5|2802.5|13101943
1346968800000|2012-09-06 22:00:00|3073|2891|3141|3095.5|3192.5|3191.5|3010|2840|20481377
1347228000000|2012-09-09 22:00:00|3142|2998|3227|3150|3258|3257.5|3135|2998|13488929
1347314400000|2012-09-10 22:00:00|3298|3048|3340|3255.5|3340|3313|3137|3048|16910749
1347400800000|2012-09-11 22:00:00|3411|3247|3430|3265|3430|3396|3266.5|3247|18491646
1347487200000|2012-09-12 22:00:00|3386|3237|3270|2990|3386|3313|3203.5|2990|9774303
1347573600000|2012-09-13 22:00:00|3343|3250|3400|3310|3400|3396|3305|3176|15085233
1347832800000|2012-09-16 22:00:00|3410|3251|3404.5|3400|3413.5|3413|3334|3251|7938005
1347919200000|2012-09-17 22:00:00|3476|3256|3252.5|3248|3476|3332|3244.5|3243.5|11514768
1348005600000|2012-09-18 22:00:00|3336|3150|3302|3296.5|3336|3308.5|3205|3150|8781560
1348092000000|2012-09-19 22:00:00|3235|3180.5|3245.5|3242.5|3293|3292.5|3181.5|3176.5|8630911
1348178400000|2012-09-20 22:00:00|3280|3150|3298|3297|3350|3349|3242.5|3150|12634643
1348437600000|2012-09-23 22:00:00|3277|3271.5|3281.5|3275|3289|3288.5|3229|3228|6137824
1348524000000|2012-09-24 22:00:00|3274|3268|3279.5|3277.5|3295|3294|3217.5|3216.5|5606615
1348610400000|2012-09-25 22:00:00|3342|3118|3078|3075|3342|3214.5|3056|3048.5|12121067
1348696800000|2012-09-26 22:00:00|3102|3083|3112|3106.5|3119.5|3118.5|3043.5|3043|8677940
1348783200000|2012-09-27 22:00:00|3150|3098|3086|3083|3158.5|3158|3067|3066|7045961
1349042400000|2012-09-30 22:00:00|3178|3006|3154|3151|3178|3160.5|3068|3006|5627638
1349128800000|2012-10-01 22:00:00|3178|3075|3160|3158|3229|3228.5|3109.5|3075|6555389
1349215200000|2012-10-02 22:00:00|3222|3149.5|3232.5|3231|3243|3242|3143.5|3141.5|6931292
1349301600000|2012-10-03 22:00:00|3257|3251|3245.5|3243|3270|3267.5|3205|3204|6198428
1349388000000|2012-10-04 22:00:00|3349|3240|3279.5|3278|3349|3302|3237|3202|5704897
1349647200000|2012-10-07 22:00:00|3232|3230.5|3210|3209.5|3237|3234.5|3202|3201|2781193
1349733600000|2012-10-08 22:00:00|3249.5|3201.5|3250|3163.5|3250|3227.5|3151|3150.5|4319687
1349820000000|2012-10-09 22:00:00|3163.5|3156|3201.5|3220|3226.5|3225.5|3147|3156|4914773
1349906400000|2012-10-10 22:00:00|3186|3185|3312|3311|3328.5|3327|3177|3175|8555004
1349992800000|2012-10-11 22:00:00|3310|3306.5|3267.5|3264.5|3366.5|3365.5|3265|3264|8630284
1350252000000|2012-10-14 22:00:00|3250|3245.5|3297|3296|3319.5|3317.5|3250|3245|4830991
1350338400000|2012-10-15 22:00:00|3340|3329|3497|3355|3497|3456|3337.5|3200|11923156
1350424800000|2012-10-16 22:00:00|3460|3455.5|3497.5|3440|3504|3503|3457|3440|9244023
1350511200000|2012-10-17 22:00:00|3489|3431|3600|3466|3600|3582|3465|3431|11966297
1350597600000|2012-10-18 22:00:00|3540|3535.5|3440|3437.5|3564.5|3561|3434|3434|9392163
1350856800000|2012-10-21 22:00:00|3450|3443|3542|3450|3600|3503.5|3421.5|3420|5599554
1350943200000|2012-10-22 22:00:00|3464|3461|3350|3297|3477|3473|3324.5|3250|7727253
1351029600000|2012-10-23 22:00:00|3373|3264|3365.5|3364|3384|3382.5|3289.5|3264|6496157
1351116000000|2012-10-24 22:00:00|3357.5|3349|3338|3337|3428|3427|3335|3334.5|5792693
1351202400000|2012-10-25 22:00:00|3389|3312.5|3400|3317|3400|3382.5|3291.5|3250|5535548
1351465200000|2012-10-28 23:00:00|3357.5|3353.5|3359|3256|3372|3370.5|3302.5|3250|5488524
1351551600000|2012-10-29 23:00:00|3425|3232|3484.5|3464|3484.5|3478.5|3404.5|3232|6337670
1351638000000|2012-10-30 23:00:00|3495|3239|3502|3497|3556|3555.5|3485.5|3239|8757262
1351724400000|2012-10-31 23:00:00|3583|3453|3599.5|3522.5|3599.5|3595.5|3490|3375|6116409
1351810800000|2012-11-01 23:00:00|3597|3524.5|3600|3485|3600|3594.5|3538.5|3485|7760659
1352070000000|2012-11-04 23:00:00|3522|3516|3513.5|3513|3535|3533|3480.5|3480|5442644
1352156400000|2012-11-05 23:00:00|3513|3490|3591|3588|3597.5|3597|3506|3490|5779579
1352242800000|2012-11-06 23:00:00|3615|3610.5|3435.5|3432.5|3624.5|3623.5|3428.5|3427.5|9707268
1352329200000|2012-11-07 23:00:00|3456.5|3455.5|3434.5|3430|3474|3472.5|3407.5|3406.5|7041375
1352415600000|2012-11-08 23:00:00|3426|3412|3360|3360|3432|3426|3257|3256|10571903
1352674800000|2012-11-11 23:00:00|3353.5|3348|3341|3339.5|3366|3365|3302|3299|4648661
1352761200000|2012-11-12 23:00:00|3318|3319|3550|3369|3550|3442.5|3312|3311|6495958
1352847600000|2012-11-13 23:00:00|3392.5|3385|3348|3302|3450.5|3450|3313|2980|6944863
1352934000000|2012-11-14 23:00:00|3288|3281|3370|3305|3370|3369|3281|3203|7114445
1353020400000|2012-11-15 23:00:00|3347|3340|3217.5|3217.5|3354|3352.5|3214|3213.5|8414487
1353279600000|2012-11-18 23:00:00|3286|3280|3372|3365.5|3373.5|3373|3283.5|3279|5985580
1353366000000|2012-11-19 23:00:00|3374.5|3347|3325.5|3324.5|3374.5|3360|3247|3246|7070178
1353452400000|2012-11-20 23:00:00|3298|3294|3284.5|3283.5|3324|3323|3270.5|3270|5994655
1353538800000|2012-11-21 23:00:00|3308|3306.5|3344|3339.5|3349|3348.5|3295|3293|4427472
1353625200000|2012-11-22 23:00:00|3354|3338.5|3374|3371.5|3377|3376|3297|3295|3759034
1353884400000|2012-11-25 23:00:00|3357.5|3356|3316.5|3308.5|3360|3360|3305|3304.5|2920756
1353970800000|2012-11-26 23:00:00|3494|3192|3392.5|3391.5|3494|3432.5|3353|3192|5306538
1354057200000|2012-11-27 23:00:00|3361.5|3356.5|3328.5|3327|3365|3360|3251|3251|6460040
1354143600000|2012-11-28 23:00:00|3362|3356|3449|3338|3449|3395|3350|3338|5916022
1354230000000|2012-11-29 23:00:00|3376|3375.5|3403|3400|3424|3423|3372.5|3370|4356615
1354489200000|2012-12-02 23:00:00|3395.5|3395|3407.5|3406|3470|3470|3390.5|3389|4961495
1354575600000|2012-12-03 23:00:00|3393.5|3392|3449|3338|3466.5|3466|3389|3338|5066978
1354662000000|2012-12-04 23:00:00|3480|3477|3486|3485|3535|3534|3472|3470.5|6466108
1354748400000|2012-12-05 23:00:00|3469.5|3461|3488|3487|3549.5|3549.5|3423|3421.5|7982251
1354834800000|2012-12-06 23:00:00|3499|3495|3449|3446|3506.5|3504|3431.5|3430.5|5830827
1355094000000|2012-12-09 23:00:00|3427|3417|3417.5|3415|3430|3423|3345.5|3345|6066650
1355180400000|2012-12-10 23:00:00|3419|3409.5|3449|3338|3449|3435|3362|3338|4417556
1355266800000|2012-12-11 23:00:00|3429|3425|3426|3424.5|3478|3477.5|3390|3389.5|6525319
1355353200000|2012-12-12 23:00:00|3425|3423.5|3449|3338|3449|3431|3318.5|3317|11050947
1355439600000|2012-12-13 23:00:00|3324|3323|3262.5|3262|3328|3326.5|3214.5|3214|10273690
1355698800000|2012-12-16 23:00:00|3261|3251.5|3251.5|3246.5|3290|3289.5|3224.5|3224|5066119
1355785200000|2012-12-17 23:00:00|3288|3285.5|3335.5|3329.5|3335.5|3332|3272|3271|7438495
1355871600000|2012-12-18 23:00:00|3338|3335|3372|3370|3400|3399.5|3324|3323|6008074
1355958000000|2012-12-19 23:00:00|3352.5|3351|3355.5|3353.5|3364|3363|3331|3330|4018185
1356044400000|2012-12-20 23:00:00|3325|3323|3294.5|3293|3332.5|3332|3247.5|3247|9105948
1356562800000|2012-12-26 23:00:00|3305|3298.5|3329.5|3327.5|3378|3377.5|3302|3298.5|3762146
1356649200000|2012-12-27 23:00:00|3320|3319.5|3298.5|3297|3335|3334|3271|3270|2496085
1357081200000|2013-01-01 23:00:00|3500|3306|3418.5|3414|3500|3439.5|3345.5|3306|5942017
1357167600000|2013-01-02 23:00:00|3410|3402.5|3455|3452.5|3462.5|3462|3405|3402.5|3897519
1357254000000|2013-01-03 23:00:00|3453.5|3450|3476|3471|3478|3478|3442.5|3441|3607901
1357513200000|2013-01-06 23:00:00|3549.5|3544.5|3572|3570|3644|3643|3547|3544.5|8969136
1357599600000|2013-01-07 23:00:00|3615|3540|3618.5|3616|3663|3661.5|3540|3538|6546116
1357686000000|2013-01-08 23:00:00|3637|3582|3670|3669.5|3694|3693|3629|3582|5775572
1357772400000|2013-01-09 23:00:00|3693|3680|3711|3708.5|3789|3788|3674.5|3673.5|8665388
1357858800000|2013-01-10 23:00:00|3746|3739|3721|3719.5|3752.5|3749.5|3655|3654.5|5643935
1358118000000|2013-01-13 23:00:00|3847|3647|3706|3706|3847|3779|3674|3647|4300604
1358204400000|2013-01-14 23:00:00|3847|3578|3671|3669.5|3847|3713|3627|3578|5489797
1358290800000|2013-01-15 23:00:00|3848|3600|3675|3673.5|3848|3685.5|3583|3582|5916621
1358377200000|2013-01-16 23:00:00|3662|3648.5|3672.5|3671|3705|3704.5|3639|3637.5|5220483
1358463600000|2013-01-17 23:00:00|3693|3688|3670|3666|3702|3701.5|3633|3631|4865848
1358722800000|2013-01-20 23:00:00|3777|3671|3669.5|3666|3777|3696|3656|3655.5|1946697
1358809200000|2013-01-21 23:00:00|3716|3657|3602|3601.5|3716|3661.5|3521.5|3519.5|8601365
1358895600000|2013-01-22 23:00:00|3776|3426.5|3546|3543|3776|3622|3534|3426.5|6616196
1358982000000|2013-01-23 23:00:00|3776|3424|3640.5|3638|3776|3643|3475|3424|7509957
1359068400000|2013-01-24 23:00:00|3637|3603|3667.5|3663.5|3679|3678.5|3601.5|3537|6065677
1359327600000|2013-01-27 23:00:00|3659|3652|3701.5|3700|3724.5|3723.5|3623|3620|4345850
1359414000000|2013-01-28 23:00:00|3705|3702.5|3695|3691.5|3717.5|3716.5|3633|3631|5108063
1359500400000|2013-01-29 23:00:00|3699|3680|3712.5|3710.5|3789|3788.5|3660|3659|9542996
1359586800000|2013-01-30 23:00:00|3794|3685|3837.5|3834|3859|3853.5|3713|3685|15471653
1359673200000|2013-01-31 23:00:00|3848|3746|3847|3843.5|3873.5|3872.5|3811|3746|10401052
1359932400000|2013-02-03 23:00:00|3862.5|3861|3729|3728.5|3867|3865|3728.5|3727|8783714
1360018800000|2013-02-04 23:00:00|3712.5|3709.5|3779.5|3778|3821|3820|3696|3692.5|7156483
1360105200000|2013-02-05 23:00:00|3775|3774|3729|3727.5|3815|3814.5|3685.5|3684|8649939
1360191600000|2013-02-06 23:00:00|3711.5|3710.5|3657.5|3646|3735|3734.5|3644.5|3644|7741708
1360278000000|2013-02-07 23:00:00|3660|3655|3675|3674|3694|3692.5|3631.5|3630|6885607
1360537200000|2013-02-10 23:00:00|3674.5|3663.5|3655.5|3652|3711|3709.5|3632|3631|5296499
1360623600000|2013-02-11 23:00:00|3720|3653|3697|3696|3720|3704.5|3597.5|3597|7333325
1360710000000|2013-02-12 23:00:00|3700|3696.5|3675|3672|3710|3709.5|3646.5|3645.5|5195034
1360796400000|2013-02-13 23:00:00|3669.5|3656.5|3629.5|3627|3695|3693.5|3595|3594|5480829
1360882800000|2013-02-14 23:00:00|3652|3638|3598|3597|3652|3648.5|3594.5|3594|4135415
1361142000000|2013-02-17 23:00:00|3597.5|3588.5|3611.5|3610|3618.5|3617.5|3543.5|3543|3232212
1361228400000|2013-02-18 23:00:00|3597.5|3594.5|3670|3669|3671.5|3670.5|3592|3590|4327493
1361314800000|2013-02-19 23:00:00|3724|3500|3625.5|3624|3724|3671.5|3613.5|3500|3784905
1361401200000|2013-02-20 23:00:00|3719|3590|3477.5|3476.5|3719|3590|3462.5|3462|10217827
1361487600000|2013-02-21 23:00:00|3609|3481|3547.5|3546.5|3609|3562|3473|3471.5|6640531
1361746800000|2013-02-24 23:00:00|3555|3551.5|3621.5|3620.5|3723.5|3722.5|3555|3551.5|11337613
1361833200000|2013-02-25 23:00:00|3436.5|3418|3442.5|3440.5|3513|3511.5|3415|3412|11267941
1361919600000|2013-02-26 23:00:00|3547|3279|3492|3491|3547|3492.5|3394|3279|7193976
1362006000000|2013-02-27 23:00:00|3527|3522.5|3522|3521|3558|3555.5|3478|3476.5|5707805
1362092400000|2013-02-28 23:00:00|3500|3342|3356.5|3355.5|3500|3449.5|3292|3291|12542688
1362351600000|2013-03-03 23:00:00|3330|3328.5|3316|3315|3357.5|3356|3286.5|3285.5|5655885
1362438000000|2013-03-04 23:00:00|3391.5|3387|3428|3427.5|3434|3433.5|3356.5|3356|7576157
1362524400000|2013-03-05 23:00:00|3427|3392|3404.5|3403.5|3459.5|3459|3385.5|3384|6167638
1362610800000|2013-03-06 23:00:00|3396.5|3395|3391.5|3390|3415|3413.5|3366|3365.5|5423166
1362697200000|2013-03-07 23:00:00|3426|3421.5|3459|3458.5|3495|3494|3412.5|3411.5|7142679
1362956400000|2013-03-10 23:00:00|3455|3454|3423.5|3422.5|3470.5|3469|3373|3372.5|5785937
1363042800000|2013-03-11 23:00:00|3442|3382|3413|3412.5|3468.5|3468|3390|3382|5929241
1363129200000|2013-03-12 23:00:00|3414|3410|3380.5|3379|3427|3426|3341|3340|6277757
1363215600000|2013-03-13 23:00:00|3400|3396.5|3428.5|3427.5|3464|3463|3377|3376|5391321
1363302000000|2013-03-14 23:00:00|3448|3445|3404|3403.5|3460|3458.5|3395|3394|9278050
1363561200000|2013-03-17 23:00:00|3460|3230|3342|3339.5|3460|3353|3283|3230|7143113
1363647600000|2013-03-18 23:00:00|3348|3346|3209.5|3205.5|3348|3346|3184|3182.5|9481855
1363734000000|2013-03-19 23:00:00|3249.5|3244|3253|3249|3298.5|3297|3214|3213.5|8908278
1363820400000|2013-03-20 23:00:00|3258.5|3257|3271|3269.5|3310|3307|3238.5|3237.5|8725964
1363906800000|2013-03-21 23:00:00|3260|3259|3244|3241.5|3292|3291|3214|3212.5|6808648
1364166000000|2013-03-24 23:00:00|3399|3277|3138|3134.5|3399|3318|3106.5|3106|11222938
1364252400000|2013-03-25 23:00:00|3157.5|3156|3131.5|3130|3187|3183|3111.5|3109|8621695
1364338800000|2013-03-26 23:00:00|3124.5|3123.5|3046|3044|3132|3128|2993.5|2992.5|14315955
1364425200000|2013-03-27 23:00:00|3056|3051|3040.5|3036.5|3107|3106|3033|3031.5|8012878
1364853600000|2013-04-01 22:00:00|3029|3025|3143|3140|3147.5|3147|2996.5|2995.5|8280539
1364940000000|2013-04-02 22:00:00|3129|3125|3076|3073.5|3142|3141|3065.5|3064.5|6251176
1365026400000|2013-04-03 22:00:00|3034.5|3033|3055|3051.5|3141|3140|3033.5|3032.5|8268348
1365112800000|2013-04-04 22:00:00|3045|3043|3026.5|3024.5|3086.5|3086|2985|2985|7586627
1365372000000|2013-04-07 22:00:00|3051|3050|3019|3014.5|3068|3066.5|3004.5|3003|4460980
1365458400000|2013-04-08 22:00:00|3055.5|3055|3110|3109|3124.5|3124|3054.5|3050|8508214
1365544800000|2013-04-09 22:00:00|3125|3120|3258|3245.5|3260|3259.5|3103|3102|8611544
1365631200000|2013-04-10 22:00:00|3229|3228|3253|3252|3267.5|3267|3183.5|3182.5|6373321
1365717600000|2013-04-11 22:00:00|3207|3206.5|3126|3124|3226.5|3224|3115|3114.5|7447750
1365976800000|2013-04-14 22:00:00|3139|3130.5|3111|3110|3155|3154|3065.5|3065|4976290
1366063200000|2013-04-15 22:00:00|3103.5|3099|3131|3130|3172.5|3172.5|3071|3070|7067333
1366149600000|2013-04-16 22:00:00|3143|3135.5|3021.5|2906.5|3143|3139|3004|2906.5|9188265
1366236000000|2013-04-17 22:00:00|3039|3035|2970.5|2967.5|3088|3087.5|2943|2941|9766840
1366322400000|2013-04-18 22:00:00|2975|2974|3004|2999.5|3019|3018.5|2952|2952|10481338
1366581600000|2013-04-21 22:00:00|3041.5|3040|3011.5|3007.5|3074|3073.5|2993|2992|6496267
1366668000000|2013-04-22 22:00:00|3048|3020|3177|3176|3180|3179.5|3018|3015|10517017
1366754400000|2013-04-23 22:00:00|3182.5|3180|3256|3254.5|3259|3258.5|3161|3154.5|10825895
1366840800000|2013-04-24 22:00:00|3260|3256.5|3289|3287|3295.5|3295|3225.5|3224.5|6421265
1366927200000|2013-04-25 22:00:00|3273|3268|3232|3229|3273|3272|3195.5|3194|6877438
1367186400000|2013-04-28 22:00:00|3230|3225|3290|3288.5|3309|3308.5|3230|3225|6231726
1367272800000|2013-04-29 22:00:00|3500|3401|3499|3496|3570|3570|3463.5|3401|34469846
1367445600000|2013-05-01 22:00:00|3498.5|3498|3578|3577|3611|3610|3491|3491|16048134
1367532000000|2013-05-02 22:00:00|3594|3586|3652.5|3651.5|3669|3667.5|3577|3575.5|12942361
1367791200000|2013-05-05 22:00:00|3660|3657|3665|3662.5|3707|3704.5|3641.5|3641|6336317
1367877600000|2013-05-06 22:00:00|3676.5|3675|3711|3708|3747.5|3746.5|3674.5|3670|10466850
1367964000000|2013-05-07 22:00:00|3739.5|3730.5|3672.5|3667|3739.5|3738|3650.5|3650|9410982
1368050400000|2013-05-08 22:00:00|3704|3632|3682.5|3680.5|3721.5|3720.5|3665.5|3632|5415174
1368136800000|2013-05-09 22:00:00|3709|3694|3620|3619|3720|3719|3604|3603|8027870
1368396000000|2013-05-12 22:00:00|3653|3630|3611|3610.5|3653|3647|3517|3516|8284023
1368482400000|2013-05-13 22:00:00|3636|3630|3613|3611|3636|3632.5|3527.5|3515.5|8045264
1368568800000|2013-05-14 22:00:00|3653|3624|3672|3671|3687|3686.5|3585|3581.5|8971999
1368655200000|2013-05-15 22:00:00|3672.5|3672.5|3649.5|3648|3688|3687.5|3623.5|3622|6649258
1368741600000|2013-05-16 22:00:00|3643|3635|3749.5|3747.5|3750|3749.5|3637.5|3635|12313133
1369000800000|2013-05-19 22:00:00|3775|3770|3749.5|3748.5|3787|3786|3686|3686|5286601
1369087200000|2013-05-20 22:00:00|3689|3684.5|3655.5|3654.5|3713.5|3712.5|3616|3615.5|10036393
1369173600000|2013-05-21 22:00:00|3678|3665|3722|3716|3722|3719|3654|3653|7502177
1369260000000|2013-05-22 22:00:00|3585|3450|3583|3580|3623.5|3621.5|3535|3450|9986267
1369346400000|2013-05-23 22:00:00|3570.5|3565.5|3506.5|3501|3584|3583|3463.5|3462.5|7717176
1369605600000|2013-05-26 22:00:00|3513|3512|3552.5|3442.5|3559|3558.5|3513|3442.5|2548460
1369692000000|2013-05-27 22:00:00|3588|3582.5|3627|3624.5|3650|3650|3580|3575|7060776
1369778400000|2013-05-28 22:00:00|3618|3500|3567|3563|3620|3619|3545|3500|7406695
1369864800000|2013-05-29 22:00:00|3547.5|3320|3621|3617.5|3633|3632.5|3534|3320|6139354
1369951200000|2013-05-30 22:00:00|3610|3609.5|3616.5|3610.5|3633|3632|3559.5|3558|6535758
1370210400000|2013-06-02 22:00:00|3577|3576|3591|3587.5|3666|3665|3547|3545|6806710
1370296800000|2013-06-03 22:00:00|3626|3353|3677.5|3674|3694.5|3694|3626|3353|7637839
1370383200000|2013-06-04 22:00:00|3633|3498|3587.5|3586.5|3682|3681|3585|3498|7810859
1370469600000|2013-06-05 22:00:00|3579.5|3578|3510.5|3506|3622|3621|3509.5|3506|7713294
1370556000000|2013-06-06 22:00:00|3533|3532|3638|3634.5|3644.5|3643.5|3493|3480.5|8073242
1370815200000|2013-06-09 22:00:00|3633|3631|3631|3627.5|3713|3712.5|3606.5|3606|9288981
1370901600000|2013-06-10 22:00:00|3615|3612|3559.5|3551.5|3654|3653|3504.5|3503|7952661
1370988000000|2013-06-11 22:00:00|3531.5|3524.5|3450.5|3448.5|3566|3565|3434.5|3434|8335218
1371074400000|2013-06-12 22:00:00|3380|3180|3457.5|3452.5|3464|3463|3335|3180|8732122
1371160800000|2013-06-13 22:00:00|3498|3490|3456.5|3455|3504|3503.5|3433|3431.5|6086503
1371420000000|2013-06-16 22:00:00|3483|3473.5|3441|3440|3487|3486|3412|3411|7036113
1371506400000|2013-06-17 22:00:00|3468.5|3445|3484|3478.5|3487.5|3487|3404.5|3402|5780703
1371592800000|2013-06-18 22:00:00|3481.5|3450|3446.5|3445|3500|3499|3426.5|3425.5|7245537
1371679200000|2013-06-19 22:00:00|3359|3355|3328|3322|3374.5|3372.5|3304|3303|11872960
1371765600000|2013-06-20 22:00:00|3413|3312|3311.5|3311.5|3413|3372.5|3274|3273.5|12765492
1372024800000|2013-06-23 22:00:00|3305|3300|3255|3253.5|3332|3331|3225.5|3224.5|12393117
1372111200000|2013-06-24 22:00:00|3293|3290|3292.5|3289.5|3349|3348.5|3263|3262|9289293
1372197600000|2013-06-25 22:00:00|3301|3300.5|3368|3366|3390|3390|3270|3269.5|8396850
1372284000000|2013-06-26 22:00:00|3382.5|3379.5|3315.5|3313.5|3395|3393|3304|3303.5|9079822
1372370400000|2013-06-27 22:00:00|3335.5|3332|3211.5|3208|3356|3355|3197.5|3197|11226428
1372629600000|2013-06-30 22:00:00|3250|3244|3238|3236|3274|3272|3169|3168.5|10038882
1372716000000|2013-07-01 22:00:00|3235|3233.5|3186.5|3185.5|3253.5|3242.5|3168|3167|7820276
1372802400000|2013-07-02 22:00:00|3280|3060|3149.5|3148|3280|3153.5|3044|3042.5|14140442
1372888800000|2013-07-03 22:00:00|3170|3165|3240.5|3238.5|3289.5|3288.5|3124|3122|11005411
1372975200000|2013-07-04 22:00:00|3250|3246.5|3176.5|3174|3285|3285|3175|3174|11112149
1373234400000|2013-07-07 22:00:00|3197.5|3192|3228|3118.5|3275|3274.5|3185.5|3118.5|7105384
1373320800000|2013-07-08 22:00:00|3250.5|3250|3254.5|3253|3315|3314|3191.5|3191|10987842
1373407200000|2013-07-09 22:00:00|3300|3260|3310|3307|3337|3336.5|3260.5|3260|9353006
1373493600000|2013-07-10 22:00:00|3379|3225|3351.5|3341.5|3392|3391.5|3327|3225|8862721
1373580000000|2013-07-11 22:00:00|3361|3360.5|3346|3343|3392.5|3392|3328|3327|7808148
1373839200000|2013-07-14 22:00:00|3351|3349|3383.5|3382|3394|3393|3351|3349|5709353
1373925600000|2013-07-15 22:00:00|3390|3388|3356|3355.5|3399|3398.5|3347.5|3347|4858102
1374012000000|2013-07-16 22:00:00|3351.5|3350|3365.5|3363|3388|3387.5|3325|3324|6466264
1374098400000|2013-07-17 22:00:00|3365|3356.5|3459.5|3456.5|3482.5|3482|3357.5|3354.5|7403434
1374184800000|2013-07-18 22:00:00|3445|3443|3513|3509|3523|3522|3436|3435|11285946
1374444000000|2013-07-21 22:00:00|3527.5|3526|3562|3557.5|3615.5|3615.5|3527.5|3526|7180918
1374530400000|2013-07-22 22:00:00|3585.5|3583|3546|3544|3597|3596.5|3534.5|3533.5|5576671
1374616800000|2013-07-23 22:00:00|3550|3545.5|3599|3593|3606.5|3605.5|3545|3543.5|7678896
1374703200000|2013-07-24 22:00:00|3604|3600.5|3609.5|3605.5|3623.5|3622|3553|3552.5|8136764
1374789600000|2013-07-25 22:00:00|3624.5|3592|3608.5|3606|3658.5|3657.5|3575|3573.5|5657950
1375048800000|2013-07-28 22:00:00|3627|3621.5|3586|3579.5|3632|3630|3561|3560.5|5964551
1375135200000|2013-07-29 22:00:00|3509|3505|3452.5|3415|3526|3525.5|3420|3415|12476937
1375221600000|2013-07-30 22:00:00|3423.5|3422.5|3376.5|3373|3431|3422.5|3333|3332|8843449
1375308000000|2013-07-31 22:00:00|3419.5|3411.5|3480.5|3476|3494.5|3494|3391|3390.5|9565823
1375394400000|2013-08-01 22:00:00|3498.5|3495|3437|3436.5|3498.5|3495|3418|3417|7180627
1375653600000|2013-08-04 22:00:00|3455|3452.5|3424|3420.5|3455|3452.5|3401|3400.5|5314219
1375740000000|2013-08-05 22:00:00|3444|3415|3345|3342.5|3444|3431.5|3331|3330|7938016
1375826400000|2013-08-06 22:00:00|3327|3325|3343|3339.5|3374.5|3372.5|3323.5|3321.5|7934029
1375912800000|2013-08-07 22:00:00|3358|3355|3395.5|3394|3419|3418|3344.5|3340.5|7232327
1375999200000|2013-08-08 22:00:00|3415|3410|3414|3412.5|3446|3444.5|3389|3388.5|7472079
1376258400000|2013-08-11 22:00:00|3424|3418|3423|3419.5|3444|3442|3374|3373.5|6233268
1376344800000|2013-08-12 22:00:00|3452.5|3450.5|3417|3413|3454|3453|3392.5|3392|7374545
1376431200000|2013-08-13 22:00:00|3410|3401.5|3391.5|3378|3417|3416.5|3351.5|3351|7644331
1376517600000|2013-08-14 22:00:00|3386.5|3382|3446|3349.5|3446|3409|3338.5|3338|5646093
1376604000000|2013-08-15 22:00:00|3365|3359|3421.5|3419|3426|3425.5|3337.5|3336|7444243
1376863200000|2013-08-18 22:00:00|3408|3402|3378|3373.5|3423.5|3422|3370.5|3370|4924854
1376949600000|2013-08-19 22:00:00|3356|3350.5|3323.5|3316|3356|3351|3281.5|3281|7331384
1377036000000|2013-08-20 22:00:00|3320|3313|3283|3279.5|3329|3327.5|3270.5|3269.5|6441700
1377122400000|2013-08-21 22:00:00|3285|3282|3350.5|3349|3382.5|3382|3271.5|3270|6317956
1377208800000|2013-08-22 22:00:00|3360|3358|3399|3397|3410|3409.5|3333|3332.5|5794423
1377468000000|2013-08-25 22:00:00|3412|3410|3394|3389.5|3412|3410|3369|3368|2744487
1377554400000|2013-08-26 22:00:00|3361|3360|3277|3255.5|3384.5|3383|3242.5|3242|9837046
1377640800000|2013-08-27 22:00:00|3244|3242.5|3269.5|3265|3282.5|3282|3213.5|3212.5|7259414
1377727200000|2013-08-28 22:00:00|3282|3281.5|3258.5|3251.5|3282|3281.5|3216.5|3215.5|6907478
1377813600000|2013-08-29 22:00:00|3309.5|3306|3288.5|3282|3330|3329.5|3282|3280.5|11183846
1378072800000|2013-09-01 22:00:00|3333|3332|3342|3338|3387|3386|3332.5|3330|5860087
1378159200000|2013-09-02 22:00:00|3365.5|3360|3334.5|3330|3394|3392.5|3317|3316|6941494
1378245600000|2013-09-03 22:00:00|3337.5|3334|3357.5|3353|3367|3365.5|3297.5|3296|5499983
1378332000000|2013-09-04 22:00:00|3355|3353.5|3362.5|3360.5|3382.5|3381.5|3322.5|3321.5|5380401
1378418400000|2013-09-05 22:00:00|3361.5|3350.5|3385.5|3381|3405|3404|3332|3330.5|7031006
1378677600000|2013-09-08 22:00:00|3395|3392|3398.5|3397|3420|3419.5|3376.5|3374.5|4772028
1378764000000|2013-09-09 22:00:00|3429.5|3427|3487.5|3486|3498|3496.5|3429|3425.5|10436564
1378850400000|2013-09-10 22:00:00|3480.5|3480|3519|3516.5|3522|3522|3475.5|3473.5|7283418
1378936800000|2013-09-11 22:00:00|3519.5|3516|3508|3502|3544|3543.5|3487.5|3486.5|7623532
1379023200000|2013-09-12 22:00:00|3491.5|3482.5|3493.5|3491.5|3497.5|3497|3440.5|3439.5|5158483
1379282400000|2013-09-15 22:00:00|3598|3452|3522|3519|3598|3549.5|3506|3452|7929017
1379368800000|2013-09-16 22:00:00|3567|3562.5|3563|3547|3568|3564.5|3522|3521|8526431
1379455200000|2013-09-17 22:00:00|3565|3561|3555|3549|3578.5|3578|3526.5|3525|6040768
1379541600000|2013-09-18 22:00:00|3678|3600|3610.5|3607.5|3678|3625.5|3590.5|3590|10265629
1379628000000|2013-09-19 22:00:00|3600|3597|3541.5|3539.5|3623.5|3623|3517.5|3516|12064618
1379887200000|2013-09-22 22:00:00|3560.5|3560|3514|3502|3584|3582|3507.5|3502|6701801
1379973600000|2013-09-23 22:00:00|3524|3522|3554|3549.5|3568|3566.5|3479|3479|7190949
1380060000000|2013-09-24 22:00:00|3540|3533|3452.5|3448|3569|3567|3425.5|3425|12810138
1380146400000|2013-09-25 22:00:00|3469.5|3467|3428.5|3427|3472|3470|3389.5|3389|8032017
1380232800000|2013-09-26 22:00:00|3445|3441|3421.5|3417.5|3448.5|3447|3400.5|3400|5453337
1380492000000|2013-09-29 22:00:00|3371|3361|3385.5|3382.5|3399.5|3398.5|3345.5|3342.5|4930419
1380578400000|2013-09-30 22:00:00|3401.5|3400.5|3446.5|3444|3460|3459|3401|3400.5|5514185
1380664800000|2013-10-01 22:00:00|3440|3438|3453|3410|3486.5|3485.5|3418.5|3410|5564756
1380751200000|2013-10-02 22:00:00|3632|3355|3443.5|3442|3632|3477|3439.5|3355|3248488
1380837600000|2013-10-03 22:00:00|3440|3434.5|3481|3464.5|3485|3484.5|3430.5|3429.5|3852929
1381096800000|2013-10-06 22:00:00|3435|3434|3407.5|3402|3435|3434|3392|3391|5837992
1381183200000|2013-10-07 22:00:00|3408.5|3406.5|3402|3398|3423|3421.5|3384.5|3383.5|4146416
1381269600000|2013-10-08 22:00:00|3392|3390|3392.5|3386|3457|3452.5|3376|3370|5311388
1381356000000|2013-10-09 22:00:00|3425|3421|3500|3497|3513|3512|3407|3406|9733678
1381442400000|2013-10-10 22:00:00|3507.5|3450|3548.5|3544|3570|3569.5|3505|3450|8619238
1381701600000|2013-10-13 22:00:00|3516|3514.5|3572|3568.5|3580.5|3580|3506|3505|4988914
1381788000000|2013-10-14 22:00:00|3596|3591.5|3628.5|3581.5|3631|3630|3575.5|3574|7665964
1381874400000|2013-10-15 22:00:00|3608|3607.5|3653|3650|3666|3665|3593.5|3590|7504625
1381960800000|2013-10-16 22:00:00|3655|3651|3672.5|3662|3681.5|3681|3593.5|3593|9900513
1382047200000|2013-10-17 22:00:00|3694.5|3691.5|3727.5|3680.5|3791|3719.5|3676.5|3676|12742058
1382306400000|2013-10-20 22:00:00|3696.5|3696|3659|3655|3696.5|3696|3628|3627|5810095
1382392800000|2013-10-21 22:00:00|3654|3550|3669|3664.5|3705|3704.5|3614.5|3550|6450284
1382479200000|2013-10-22 22:00:00|3640|3628.5|3580.5|3579|3645.5|3645|3561|3560.5|6385547
1382565600000|2013-10-23 22:00:00|3597|3586|3610.5|3606.5|3633|3632.5|3590|3586|4414078
1382652000000|2013-10-24 22:00:00|3621|3450|3603.5|3603|3621|3616|3578.5|3450|4421927
1382914800000|2013-10-27 23:00:00|3609.5|3608|3587.5|3585.5|3614.5|3613.5|3566.5|3566|5434695
1383001200000|2013-10-28 23:00:00|3478|3473|3633.5|3627.5|3649.5|3647.5|3476.5|3472|12274143
1383087600000|2013-10-29 23:00:00|3605|3604|3560|3556.5|3635|3634.5|3553|3552|8632787
1383174000000|2013-10-30 23:00:00|3553|3550.5|3563.5|3561|3615.5|3614|3540|3538|7080966
1383260400000|2013-10-31 23:00:00|3565|3561.5|3543|3542.5|3580|3573.5|3523|3522|5358816
1383519600000|2013-11-03 23:00:00|3598|3549|3502.5|3502|3598|3555.5|3496|3496|5084470
1383606000000|2013-11-04 23:00:00|3490|3486.5|3439|3438.5|3512.5|3508|3408|3407.5|9088570
1383692400000|2013-11-05 23:00:00|3469.5|3460|3467|3465|3503|3502.5|3452.5|3452|6834572
1383778800000|2013-11-06 23:00:00|3475|3467|3496.5|3494.5|3570|3568.5|3444|3441.5|11485389
1383865200000|2013-11-07 23:00:00|3460|3457|3472.5|3471.5|3502|3501.5|3435|3432|8751890
1384124400000|2013-11-10 23:00:00|3471|3466|3477.5|3477|3489|3488|3461|3459|5407688
1384210800000|2013-11-11 23:00:00|3480|3475|3435|3433.5|3498|3497.5|3422.5|3422|6563609
1384297200000|2013-11-12 23:00:00|3421|3420|3401|3399|3430.5|3430.5|3363|3362.5|7178636
1384383600000|2013-11-13 23:00:00|3458|3455.5|3404|3403|3458|3457.5|3369|3368.5|6813600
1384470000000|2013-11-14 23:00:00|3410|3405|3394|3392.5|3417.5|3414|3381.5|3381|6869385
1384729200000|2013-11-17 23:00:00|3387|3384|3423|3421|3441.5|3441|3380.5|3380|6416561
1384815600000|2013-11-18 23:00:00|3400|3398|3383.5|3380|3410.5|3409.5|3382|3380|5212650
1384902000000|2013-11-19 23:00:00|3383|3382|3376|3371.5|3402.5|3401.5|3351.5|3351|6031675
1384988400000|2013-11-20 23:00:00|3364|3355|3380|3379.5|3392|3391|3342.5|3342|5627421
1385074800000|2013-11-21 23:00:00|3390|3389|3411|3410|3417|3416.5|3351.5|3351|6399417
1385334000000|2013-11-24 23:00:00|3424.5|3422|3474|3473|3490|3489.5|3410|3409|7701350
1385420400000|2013-11-25 23:00:00|3460|3458.5|3466.5|3462|3490|3489.5|3459.5|3458.5|4201577
1385506800000|2013-11-26 23:00:00|3464|3461|3468.5|3459.5|3489|3488.5|3442.5|3442|3956056
1385593200000|2013-11-27 23:00:00|3462|3461|3513|3511|3523|3522.5|3462|3460|4533260
1385679600000|2013-11-28 23:00:00|3517.5|3515.5|3550|3548.5|3568|3567.5|3511|3510.5|5222864
1385938800000|2013-12-01 23:00:00|3554.5|3550|3539.5|3538|3570|3569|3534.5|3534.5|4443375
1386025200000|2013-12-02 23:00:00|3530|3528|3474.5|3472.5|3533|3529.5|3471|3470|5866774
1386111600000|2013-12-03 23:00:00|3469|3468.5|3428.5|3427|3478|3477.5|3380|3379|8273618
1386198000000|2013-12-04 23:00:00|3419|3414.5|3373.5|3372|3443|3442|3362.5|3362|6615468
1386284400000|2013-12-05 23:00:00|3395|3393.5|3409|3404.5|3423|3422.5|3348.5|3347.5|8017400
1386543600000|2013-12-08 23:00:00|3465|3278|3412|3410|3465|3424.5|3381.5|3278|3804958
1386630000000|2013-12-09 23:00:00|3408.5|3406|3369.5|3366|3428|3427|3362.5|3362|5253082
1386716400000|2013-12-10 23:00:00|3362.5|3360|3344.5|3344|3378.5|3377.5|3340|3339|5217711
1386802800000|2013-12-11 23:00:00|3331|3330.5|3311|3308.5|3338|3337|3302|3301|5626662
1386889200000|2013-12-12 23:00:00|3320|3316.5|3318|3310.5|3348|3347.5|3302.5|3302|3831427
1387148400000|2013-12-15 23:00:00|3307.5|3304|3369|3364|3389|3388.5|3307|3304|5522455
1387234800000|2013-12-16 23:00:00|3361|3360|3323|3321.5|3369.5|3367|3319.5|3319|4726887
1387321200000|2013-12-17 23:00:00|3333|3330|3321|3306.5|3343.5|3338.5|3294|3293.5|8782279
1387407600000|2013-12-18 23:00:00|3373|3330|3351|3346.5|3392.5|3391|3329|3328|7677463
1387494000000|2013-12-19 23:00:00|3369.5|3363.5|3401|3400|3410|3409|3355.5|3355|11476625
1387753200000|2013-12-22 23:00:00|3430.5|3430|3439.5|3437.5|3441|3440.5|3411|3410.5|3899320
1388098800000|2013-12-26 23:00:00|3460|3458|3463.5|3461.5|3477|3476.5|3454|3453|3583873
1388358000000|2013-12-29 23:00:00|3469|3467.5|3471.5|3470|3487|3486.5|3459.5|3458.5|1921913
1388617200000|2014-01-01 23:00:00|3489|3488.5|3408.5|3406|3498.5|3498|3402.5|3401.5|6305581
1388703600000|2014-01-02 23:00:00|3427|3424.5|3439.5|3438|3455.5|3455|3403.5|3402|4519055
1388962800000|2014-01-05 23:00:00|3435|3433|3459|3454.5|3478.5|3477.5|3428|3426|5166674
1389049200000|2014-01-06 23:00:00|3458|3454|3564|3562|3573|3572.5|3455.5|3454|9339237
1389135600000|2014-01-07 23:00:00|3580|3579|3622|3618|3658|3657.5|3572|3571.5|12071726
1389222000000|2014-01-08 23:00:00|3627|3626|3640|3609.5|3647.5|3646.5|3565|3564|10486697
1389308400000|2014-01-09 23:00:00|3637|3636.5|3680.5|3677|3687|3686.5|3619|3618|9606536
1389567600000|2014-01-12 23:00:00|3749.5|3749|3863|3844.5|3863|3852.5|3748|3747|16091978
1389654000000|2014-01-13 23:00:00|3786|3785|3920|3867.5|3920|3872.5|3774.5|3771.5|8871453
1389740400000|2014-01-14 23:00:00|3900|3899|3999|3995|3999|3998.5|3891|3890|12184829
1389826800000|2014-01-15 23:00:00|3998|3996|3958.5|3953.5|4000|3999.5|3941.5|3941|9290754
1389913200000|2014-01-16 23:00:00|3943|3942.5|3941|3940|3992|3991|3926.5|3925.5|8843556
1390172400000|2014-01-19 23:00:00|3750|3736|3720|3710.5|3806|3805|3696|3695|19061252
1390258800000|2014-01-20 23:00:00|3720.5|3720|4060|3758|4060|3799.5|3720.5|3720|9201566
1390345200000|2014-01-21 23:00:00|3761.5|3760|3744|3740|3785|3784.5|3706|3705|7737877
1390431600000|2014-01-22 23:00:00|3722|3719.5|3735|3733|3804.5|3803|3711.5|3707|8918225
1390518000000|2014-01-23 23:00:00|3752|3751|3672|3668|3767|3765.5|3652|3651.5|11554435
1390777200000|2014-01-26 23:00:00|3670|3667|3672.5|3665.5|3718|3717.5|3641|3640|8291013
1390863600000|2014-01-27 23:00:00|3733|3600|3690|3680|3733|3728|3667|3600|6050645
1390950000000|2014-01-28 23:00:00|3722.5|3630|3670.5|3665.5|3850|3758.5|3607|3605.5|10479817
1391036400000|2014-01-29 23:00:00|3659|3654.5|3691.5|3686.5|3709.5|3708.5|3644|3642.5|7696690
1391122800000|2014-01-30 23:00:00|3719|3618|3590|3587.5|3719|3653|3528|3527.5|15062480
1391382000000|2014-02-02 23:00:00|3582.5|3581.5|3513.5|3509|3600|3599.5|3507|3506|10297661
1391468400000|2014-02-03 23:00:00|3475|3470.5|3492|3491|3519|3519|3435|3434|13928994
1391554800000|2014-02-04 23:00:00|3495|3493|3510.5|3509|3553.5|3553|3473.5|3470|11339535
1391641200000|2014-02-05 23:00:00|3529.5|3528|3573.5|3571.5|3591|3590.5|3502|3501.5|13337980
1391727600000|2014-02-06 23:00:00|3589|3587|3549.5|3545.5|3591.5|3591|3527.5|3526.5|10362541
1391986800000|2014-02-09 23:00:00|3565|3564|3510|3509|3565|3565|3502|3501.5|7872306
1392073200000|2014-02-10 23:00:00|3525|3524|3550|3548.5|3554|3551.5|3514.5|3514|7183032
1392159600000|2014-02-11 23:00:00|3565|3563|3584|3579.5|3624|3623.5|3552.5|3552.5|10315539
1392246000000|2014-02-12 23:00:00|3579|3576|3575|3574|3594|3591|3524.5|3524|8249199
1392332400000|2014-02-13 23:00:00|3603|3600|3567|3565|3612|3611|3545|3544.5|8125873
1392591600000|2014-02-16 23:00:00|3586|3580|3569.5|3568.5|3586|3580|3551|3550.5|4393004
1392678000000|2014-02-17 23:00:00|3614.5|3610.5|3590|3588|3615|3615|3571.5|3570.5|6691092
1392764400000|2014-02-18 23:00:00|3611|3610|3580|3553.5|3634.5|3634|3543.5|3542.5|8311387
1392850800000|2014-02-19 23:00:00|3517|3514.5|3520|3515|3527|3526.5|3480.5|3480|8329909
1392937200000|2014-02-20 23:00:00|3543.5|3542.5|3529|3528|3544|3543|3496.5|3495.5|5240780
1393196400000|2014-02-23 23:00:00|3527.5|3520.5|3571.5|3566.5|3571.5|3567.5|3509.5|3509|5107884
1393282800000|2014-02-24 23:00:00|3571.5|3566.5|3564|3559|3571.5|3569|3527|3526.5|4869804
1393369200000|2014-02-25 23:00:00|3564|3559|3517|3511.5|3565|3563|3500.5|3500|6150295
1393455600000|2014-02-26 23:00:00|3517|3511.5|3508|3502|3517|3512|3464|3462.5|8956022
1393542000000|2014-02-27 23:00:00|3508|3502|3515|3513|3530|3529.5|3477|3476|5747118
1393801200000|2014-03-02 23:00:00|3515|3513|3415.5|3414.5|3568|3513|3413.5|3389|8860733
1393887600000|2014-03-03 23:00:00|3415.5|3414.5|3472.5|3472|3503|3502|3415.5|3414.5|8141838
1393974000000|2014-03-04 23:00:00|3472.5|3472|3442|3441|3493.5|3493.5|3440.5|3440|5718947
1394060400000|2014-03-05 23:00:00|3442|3441|3488|3482.5|3511|3510.5|3442|3441|6008605
1394146800000|2014-03-06 23:00:00|3488|3482.5|3395.5|3391.5|3499|3497|3389.5|3388.5|8909163
1394406000000|2014-03-09 23:00:00|3503|3359|3346|3320|3503|3404.5|3310.5|3310|10497168
1394492400000|2014-03-10 23:00:00|3346|3320|3307|3306.5|3360.5|3358.5|3296.5|3295.5|7487423
1394578800000|2014-03-11 23:00:00|3307|3306.5|3253|3251.5|3315|3314.5|3237.5|3237|10578167
1394665200000|2014-03-12 23:00:00|3253|3251.5|3155|3152.5|3264|3262.5|3152.5|3151|11651435
1394751600000|2014-03-13 23:00:00|3155|3152.5|3101|3098.5|3155|3152.5|3076|3075.5|17685598
1395010800000|2014-03-16 23:00:00|3139.5|3139|3141.5|3138|3169|3167.5|3111.5|3111|8255626
1395097200000|2014-03-17 23:00:00|3158.5|3150|3193|3188|3224|3223.5|3110|3109|10573168
1395183600000|2014-03-18 23:00:00|3223|3220|3255|3253.5|3290.5|3290|3203.5|3203|10821549
1395270000000|2014-03-19 23:00:00|3229.5|3228|3262|3259.5|3263|3262.5|3204.5|3203|8280533
1395356400000|2014-03-20 23:00:00|3266|3265|3243|3239|6700|3276|3218|3218|10477824
1395615600000|2014-03-23 23:00:00|3446|3168|3155|3150.5|3446|3250|3147.5|3146|10046705
1395702000000|2014-03-24 23:00:00|3170|3168|3230|3192.5|3236|3235.5|3169.5|3168|7678859
1395788400000|2014-03-25 23:00:00|3425|2825|3213|3212|3425|3245.5|3191|2825|6630036
1395874800000|2014-03-26 23:00:00|3214.5|3210.5|3186|3182|3217|3216.5|3162.5|3162|6810650
1395961200000|2014-03-27 23:00:00|3204|3203.5|3233|3231.5|3238|3236.5|3204|3201|4395212
1396216800000|2014-03-30 22:00:00|3425|2825|3258|3253.5|3425|3283|3237|2825|6271294
1396303200000|2014-03-31 22:00:00|3267|3260.5|3309.5|3305.5|3338.5|3338|3257|3256|7790944
1396389600000|2014-04-01 22:00:00|3330.5|3330|3336.5|3335.5|3360.5|3360|3317|3316|6033690
1396476000000|2014-04-02 22:00:00|3403|3150|3288|3287|3403|3317.5|3251.5|3150|11734543
1396562400000|2014-04-03 22:00:00|3428|3212|3309.5|3307|3428|3329.5|3272|3212|7376047
1396821600000|2014-04-06 22:00:00|3268|3267.5|3236.5|3232.5|3279|3278.5|3231.5|3231|6937180
1396908000000|2014-04-07 22:00:00|3248|3242.5|3226.5|3222|3248|3247.5|3178|3177.5|6519406
1396994400000|2014-04-08 22:00:00|3216|3215|3232.5|3228|3253.5|3253|3206.5|3205|5414898
1397080800000|2014-04-09 22:00:00|3428|3275|3209.5|3208.5|3428|3275|3204.5|3203.5|7317325
1397167200000|2014-04-10 22:00:00|3184.5|3181.5|3139|3135|3208|3207|3110.5|3110|12223677
1397426400000|2014-04-13 22:00:00|3120.5|3119.5|3168.5|3164.5|3170.5|3170|3097|3096|7833056
1397512800000|2014-04-14 22:00:00|3172.5|3170.5|3114|3109.5|3176|3173.5|3103|3102|7615945
1397599200000|2014-04-15 22:00:00|3145|3142.5|3138.5|3136.5|3154.5|3154|3123|3122.5|6861781
1397685600000|2014-04-16 22:00:00|3141|3140|3195.5|3192.5|3202.5|3201.5|3122.5|3122|7543779
1398117600000|2014-04-21 22:00:00|3168.5|3167.5|3231|3230|3238|3237.5|3165.5|3164.5|6080843
1398204000000|2014-04-22 22:00:00|3242|3233|3214|3210|3242|3237|3203|3202.5|4588926
1398290400000|2014-04-23 22:00:00|3428|3207|3189.5|3188.5|3428|3242|3132.5|3132|8995467
1398376800000|2014-04-24 22:00:00|3220|3060|3128|3126.5|3220|3152|3098.5|3060|10139754
1398636000000|2014-04-27 22:00:00|3130|3127.5|3144.5|3142.5|3157|3156|3109|3105|7177966
1398722400000|2014-04-28 22:00:00|3427.5|3155|3219|3217|3427.5|3246.5|3178.5|3155|10186255
1398808800000|2014-04-29 22:00:00|3199|3198.5|3176|3169.5|3199.5|3198.5|3164.5|3164|6217183
1398981600000|2014-05-01 22:00:00|3171|3170|3154.5|3150.5|3182|3180|3149|3148|4898824
1399240800000|2014-05-04 22:00:00|3260|3146|3126.5|3120|3260|3146.5|3072|3071.5|6202135
1399327200000|2014-05-05 22:00:00|3154|3141|3062.5|3058.5|3154|3146|3044.5|3044|9434268
1399413600000|2014-05-06 22:00:00|3035|3033.5|3054|3049|3062|3061.5|3018.5|3018|8046810
1399500000000|2014-05-07 22:00:00|3065|3074|3116|3115|3140|3122|3059.5|3058.5|8465730
1399586400000|2014-05-08 22:00:00|3105|3099|3089.5|3083|3121|3118.5|3072|3071.5|5420799
1399845600000|2014-05-11 22:00:00|3105|3100|3108|3105.5|3129|3128|3058.5|3057.5|5799004
1399932000000|2014-05-12 22:00:00|3138|3125|3136.5|3132.5|3145|3144|3107|3106.5|5564748
1400018400000|2014-05-13 22:00:00|3150|3149|3124.5|3121.5|3156.5|3155|3118|3117|4220330
1400104800000|2014-05-14 22:00:00|3119|3117|3066|3062.5|3143.5|3143|3056|3055.5|8045049
1400191200000|2014-05-15 22:00:00|3050.5|3050|3069.5|3068.5|3077.5|3077|3030|3029.5|7369770
1400450400000|2014-05-18 22:00:00|2990|2988|3013|3009|3088|3082|2989|2988|19205302
1400536800000|2014-05-19 22:00:00|3048|3036.5|3023|3019|3053.5|3052.5|3008.5|3008|8948583
1400623200000|2014-05-20 22:00:00|3029|3028|3027.5|3020|3052|3051|2995|2994.5|7921840
1400709600000|2014-05-21 22:00:00|3117|3002|3033|3030.5|3117|3041.5|3009|3002|6240008
1400796000000|2014-05-22 22:00:00|3100|2983|3000.5|2996|3100|3010|2981|2980|6131367
1401055200000|2014-05-25 22:00:00|3425|2970|3011.5|3007.5|3425|3023.5|3000.5|2970|3302554
1401141600000|2014-05-26 22:00:00|3007.5|3006.5|3035.5|3034.5|3055.5|3055|3004.5|3004|6128652
1401228000000|2014-05-27 22:00:00|3039|3031|3029.5|3025.5|3045.5|3044.5|3015|3014|5576990
1401314400000|2014-05-28 22:00:00|3034.5|3032.5|3009.5|3009|3040|3039|3002|3001.5|3444887
1401400800000|2014-05-29 22:00:00|2994.5|2994|2967|2966.5|2996|2995|2956.5|2956|10031314
1401660000000|2014-06-01 22:00:00|2988.5|2988|2967.5|2963.5|2997|2994.5|2952|2951.5|5058171
1401746400000|2014-06-02 22:00:00|2969.5|2969|2955.5|2954|2974|2972.5|2918.5|2917.5|5743383
1401832800000|2014-06-03 22:00:00|2975.5|2978|2996.5|2949|2996.5|2983.5|2948.5|2948.5|6113034
1401919200000|2014-06-04 22:00:00|2981|2980|2900|2879|3003.5|3002.5|2883|2879|23267741
1402005600000|2014-06-05 22:00:00|2798.5|2700|2819.5|2815.5|2825.5|2825|2735.5|2700|26359617
1402264800000|2014-06-08 22:00:00|3000|2825|2835|2830|3000|2839.5|2814.5|2814|7350173
1402351200000|2014-06-09 22:00:00|2830|2825.5|2817|2816|2830.5|2830|2814.5|2813.5|10007511
1402437600000|2014-06-10 22:00:00|2819|2818.5|2816|2815|2820|2819.5|2788.5|2788|11317228
1402524000000|2014-06-11 22:00:00|2815|2814|2792.5|2791.5|2823.5|2822.5|2790.5|2790|8771190
1402610400000|2014-06-12 22:00:00|2788|2786.5|2786.5|2778|2795|2793.5|2751.5|2751|11320645
1402869600000|2014-06-15 22:00:00|2766.5|2766|2746.5|2742|2777|2776|2736.5|2736|10916904
1402956000000|2014-06-16 22:00:00|2765|2762|2727.5|2724.5|2765|2764.5|2712|2712|15088274
1403042400000|2014-06-17 22:00:00|2733|2731.5|2742.5|2738.5|2749|2748|2722|2721.5|14498141
1403128800000|2014-06-18 22:00:00|2775|2770|2782.5|2779|2817.5|2817|2746.5|2746.5|21889868
1403215200000|2014-06-19 22:00:00|2780|2779.5|2714.5|2709|2791.5|2791|2696|2642.5|32759974
1403474400000|2014-06-22 22:00:00|2716|2715|2700.5|2697.5|2722|2721.5|2664.5|2664|13892928
1403560800000|2014-06-23 22:00:00|2706.5|2705|2693|2692|2709|2708|2681.5|2681|7202529
1403647200000|2014-06-24 22:00:00|2679|2677.5|2666.5|2663|2694|2693|2632.5|2631.5|12995599
1403733600000|2014-06-25 22:00:00|2678|2675|2598|2596.5|2678|2675.5|2562.5|2562|20379526
1403820000000|2014-06-26 22:00:00|2604.5|2602.5|2602.5|2601|2634|2633.5|2580.5|2580|7837827
1404079200000|2014-06-29 22:00:00|2607.5|2606|2568.5|2567|2613.5|2613|2546.5|2546|9676658
1404165600000|2014-06-30 22:00:00|2770|2573.5|2577|2573|2770|2592.5|2566|2565|7088172
1404252000000|2014-07-01 22:00:00|2584|2582|2585.5|2581.5|2597|2597|2553.5|2552|7344263
1404338400000|2014-07-02 22:00:00|2591|2590.5|2656|2655|2658.5|2658|2567.5|2566.5|13756876
1404424800000|2014-07-03 22:00:00|2660|2658.5|2645|2641|2660|2658.5|2617.5|2617|8020240
1404684000000|2014-07-06 22:00:00|2652.5|2650.5|2606.5|2605|2658|2657.5|2601.5|2600.5|7479865
1404770400000|2014-07-07 22:00:00|2606|2600|2555|2552|2610.5|2610|2551.5|2551|11984666
1404856800000|2014-07-08 22:00:00|2680|2503|2608|2604.5|2680|2609.5|2569|2503|10880553
1404943200000|2014-07-09 22:00:00|2610|2609|2554|2547.5|2610|2609|2505.5|2505|16477192
1405029600000|2014-07-10 22:00:00|2552|2551|2541|2537|2567.5|2567|2522|2521.5|7646777
1405288800000|2014-07-13 22:00:00|2566|2565|2612|2610.5|2619.5|2619|2551.5|2550.5|10031328
1405375200000|2014-07-14 22:00:00|2602.5|2600|2660|2585|2685|2684.5|2580.5|2580|17242344
1405461600000|2014-07-15 22:00:00|2674.5|2673.5|2699.5|2694|2713.5|2713|2650.5|2650|11288347
1405548000000|2014-07-16 22:00:00|2694.5|2694.5|2948|2659.5|2948|2705|2653.5|2653|9409855
1405634400000|2014-07-17 22:00:00|2656.5|2655|2672|2669|2696|2680|2639|2637.5|9866808
1405893600000|2014-07-20 22:00:00|2668.5|2665|2645|2644|2670|2667.5|2624|2623.5|8528973
1405980000000|2014-07-21 22:00:00|2664|2661|2670|2669|2673.5|2673|2639|2638.5|6772651
1406066400000|2014-07-22 22:00:00|2661|2554|2644.5|2642.5|2661|2656.5|2590.5|2554|12746166
1406152800000|2014-07-23 22:00:00|2653.5|2652.5|2696|2693|2700|2700|2630|2629.5|10583269
1406239200000|2014-07-24 22:00:00|2704|2703|2667|2666.5|2745|2744|2659|2659|9889969
1406498400000|2014-07-27 22:00:00|2672|2671|2668|2666.5|2679|2678|2631.5|2631|9898713
1406584800000|2014-07-28 22:00:00|2770|2634|2674|2673|2770|2707|2625.5|2625|12254492
1406671200000|2014-07-29 22:00:00|2740|2674|2633.5|2632.5|2740|2678.5|2621.5|2621|10898922
1406757600000|2014-07-30 22:00:00|2628.5|2619|2565.5|2564|2628.5|2621.5|2555.5|2555|15437646
1406844000000|2014-07-31 22:00:00|2700|2500|2518.5|2517.5|2700|2571|2501|2500|15067444
1407103200000|2014-08-03 22:00:00|2539|2533.5|2507.5|2506.5|2539|2538.5|2491|2490|10222421
1407189600000|2014-08-04 22:00:00|2508|2507|2475|2474.5|2510.5|2510|2453.5|2453|13265549
1407276000000|2014-08-05 22:00:00|2540|2455|2453.5|2452.5|2540|2474.5|2417|2416.5|11634220
1407362400000|2014-08-06 22:00:00|2775|2453.5|2456.5|2455.5|2775|2509.5|2434.5|2434|12545592
1407448800000|2014-08-07 22:00:00|2526|2404|2459|2458.5|2526|2477.5|2426|2404|9932148
1407708000000|2014-08-10 22:00:00|2548.5|2406|2456|2455|2548.5|2490.5|2443|2406|7796080
1407794400000|2014-08-11 22:00:00|2456.5|2456|2449.5|2448.5|2492|2491|2442.5|2441.5|7173646
1407880800000|2014-08-12 22:00:00|2465.5|2461.5|2487|2486|2493|2492.5|2454|2452.5|6843956
1407967200000|2014-08-13 22:00:00|2474.5|2440|2464.5|2463.5|2488.5|2488|2440|2439|9688730
1408053600000|2014-08-14 22:00:00|2475.5|2474|2433|2431.5|2501.5|2501|2431.5|2430.5|13440851
1408312800000|2014-08-17 22:00:00|2511|2380|2474.5|2473|2511|2477|2445.5|2380|6485899
1408399200000|2014-08-18 22:00:00|2695|2480|2484.5|2483.5|2695|2494.5|2473|2472|5269104
1408485600000|2014-08-19 22:00:00|2695|2482.5|2486|2485|2695|2490|2464|2463.5|4754202
1408572000000|2014-08-20 22:00:00|2489|2482.5|2506|2505.5|2518.5|2518|2475|2474.5|6967648
1408658400000|2014-08-21 22:00:00|2705|2511|2521|2519.5|2705|2548|2503|2502.5|9342036
1408917600000|2014-08-24 22:00:00|2775|2536.5|2575|2574.5|2775|2578.5|2529|2528.5|7421842
1409004000000|2014-08-25 22:00:00|2695|2573.5|2627.5|2626.5|2695|2629|2575.5|2573.5|9696458
1409090400000|2014-08-26 22:00:00|2695|2633|2659|2658|2695|2681|2637.5|2633|11276740
1409176800000|2014-08-27 22:00:00|2651|2650|2608.5|2607|2661.5|2660.5|2598|2597.5|9891431
1409263200000|2014-08-28 22:00:00|2775|2610.5|2599.5|2598.5|2775|2628|2578|2577|6811555
1409522400000|2014-08-31 22:00:00|2775|2615.5|2594|2593.5|2775|2619|2570.5|2570|4829740
1409608800000|2014-09-01 22:00:00|2609.5|2609|2603|2602|2628.5|2628|2600.5|2600|6118014
1409695200000|2014-09-02 22:00:00|2775|2616|2668|2666.5|2775|2690.5|2611.5|2610.5|12658269
1409781600000|2014-09-03 22:00:00|2658|2657.5|2704|2703|2725|2724|2647.5|2646.5|17789944
1409868000000|2014-09-04 22:00:00|3250|2705|2707|2706|3250|2730.5|2690.5|2690|10169818
1410127200000|2014-09-07 22:00:00|2716.5|2715|2712.5|2711.5|2721.5|2721|2691|2690|5512347
1410213600000|2014-09-08 22:00:00|3250|2710|2694|2693|3250|2726|2685.5|2685|6081128
1410300000000|2014-09-09 22:00:00|2727.5|2685|2723|2722|2727.5|2724.5|2678|2677.5|7138997
1410386400000|2014-09-10 22:00:00|3250|2739.5|2724|2722.5|3250|2746.5|2698.5|2698|8762375
1410472800000|2014-09-11 22:00:00|3250|2729.5|2706|2705.5|3250|2738.5|2702|2701|6470384
1410732000000|2014-09-14 22:00:00|2771.5|2590.5|2690|2688.5|2771.5|2707.5|2676.5|2590.5|6314706
1410818400000|2014-09-15 22:00:00|2690.5|2689.5|2689|2688|2693.5|2689.5|2663|2662.5|6362141
1410904800000|2014-09-16 22:00:00|2775|2698|2709|2708.5|2775|2714.5|2692.5|2690.5|5121506
1410991200000|2014-09-17 22:00:00|2775|2720|2765|2764|2775|2774.5|2715|2714.5|12042802
1411077600000|2014-09-18 22:00:00|3250|2750|2807|2806|3250|2814.5|2788.5|2750|16976514
1411336800000|2014-09-21 22:00:00|3050|2811.5|2809.5|2809|3050|2827.5|2805.5|2805|9659628
1411423200000|2014-09-22 22:00:00|3250|2805|2752|2751|3250|2805.5|2743.5|2743|10852143
1411509600000|2014-09-23 22:00:00|2761.5|2752.5|2788|2787.5|2793.5|2793|2718.5|2718|9266169
1411596000000|2014-09-24 22:00:00|3250|2783|2760|2759|3250|2803.5|2742|2741.5|9000979
1411682400000|2014-09-25 22:00:00|2850|2750|2769.5|2768.5|2850|2777.5|2733|2732.5|9213858
1411941600000|2014-09-28 22:00:00|3250|2785|2751.5|2750|3250|2788.5|2728|2727.5|7613271
1412028000000|2014-09-29 22:00:00|2850|2756.5|2781|2779|2850|2786.5|2740.5|2740|6827136
1412114400000|2014-09-30 22:00:00|3250|2754|2772.5|2772|3250|2801|2766.5|2754|7431824
1412200800000|2014-10-01 22:00:00|2769.5|2744|2688.5|2687.5|2775.5|2772.5|2683|2682.5|13897903
1412546400000|2014-10-05 22:00:00|2900|2668|2716.5|2715.5|2900|2749.5|2709.5|2668|9924438
1412632800000|2014-10-06 22:00:00|2775|2711|2660.5|2659|2775|2711|2645.5|2645|9224481
1412719200000|2014-10-07 22:00:00|2775|2635.5|2633|2632|2775|2663.5|2606.5|2606|9254821
1412805600000|2014-10-08 22:00:00|3250|2647|2592|2591.5|3250|2648|2571|2570|13072299
1412892000000|2014-10-09 22:00:00|2572.5|2572|2538.5|2537|2587|2586.5|2533|2532|12796419
1413151200000|2014-10-12 22:00:00|2503|2500.5|2509.5|2508.5|2539|2538.5|2489|2488.5|10953146
1413237600000|2014-10-13 22:00:00|2493|2491|2506|2505|2528|2527.5|2465.5|2465|12858633
1413324000000|2014-10-14 22:00:00|2503|2503|2406|2405|2503|2503|2389|2387.5|16606198
1413410400000|2014-10-15 22:00:00|2760|2414.5|2343|2339.5|2760|2422|2266|2265.5|30343486
1413496800000|2014-10-16 22:00:00|2357|2356.5|2405.5|2404|2422|2409|2343|2342|16940793
1413756000000|2014-10-19 22:00:00|2422.5|2410|2418|2417|2438.5|2436.5|2382|2381|3645928
1413842400000|2014-10-20 22:00:00|2760|2400.5|2485|2483.5|2760|2488.5|2395|2393.5|11014182
1413928800000|2014-10-21 22:00:00|2600|2450|2483|2482.5|2600|2523|2471|2450|8585809
1414015200000|2014-10-22 22:00:00|2485|2370|2516|2515|2524.5|2524|2457|2370|9364288
1414101600000|2014-10-23 22:00:00|2510|2506.5|2509.5|2508|2523.5|2523|2488|2487|10500342
1414364400000|2014-10-26 23:00:00|2775|2509.5|2474.5|2473.5|2775|2599|2451.5|2451|14438763
1414450800000|2014-10-27 23:00:00|3250|2494|2532|2531|3250|2531|2474.5|2473|8771604
1414537200000|2014-10-28 23:00:00|3250|2533.5|2454.5|2453|3250|2536.5|2450|2449.5|11584516
1414623600000|2014-10-29 23:00:00|2480|2466.5|2426|2425|2480|2478.5|2385|2384.5|15512937
1414710000000|2014-10-30 23:00:00|3250|2400|5000|2487|5000|2501|2447|2400|12398786
1414969200000|2014-11-02 23:00:00|2682|2495|2481.5|2480.5|2682|2512|2473.5|2472.5|7152233
1415055600000|2014-11-03 23:00:00|2480.5|2480|2444|2443|2504|2503.5|2422|2421.5|9729924
1415142000000|2014-11-04 23:00:00|2700|2456|2472.5|2471.5|2700|2490|2445.5|2444.5|7852400
1415228400000|2014-11-05 23:00:00|2525|2469|2465|2464|2525|2519.5|2436|2435|14153229
1415314800000|2014-11-06 23:00:00|2466|2465|2425.5|2424.5|2467|2465.5|2401|2400.5|10822631
1415574000000|2014-11-09 23:00:00|2414|2399.5|2412.5|2411|2429|2428.5|2393.5|2392.5|7267886
1415660400000|2014-11-10 23:00:00|2414|2410|2414.5|2413.5|2427.5|2427|2400.5|2400|5901516
1415746800000|2014-11-11 23:00:00|2600|2402.5|2364.5|2363.5|2600|2412|2357.5|2357.5|9215975
1415833200000|2014-11-12 23:00:00|2383.5|2368.5|2404|2380.5|2404|2398|2351.5|2350|8479835
1415919600000|2014-11-13 23:00:00|2380|2379.5|2389|2387.5|2394|2393|2365|2364|5076014
1416178800000|2014-11-16 23:00:00|2600|2359.5|2409.5|2408.5|2600|2421.5|2365|2359.5|6266657
1416265200000|2014-11-17 23:00:00|2430|2418|2435|2434|2454.5|2454|2413|2412|6392999
1416351600000|2014-11-18 23:00:00|2600|2435|2444|2442.5|2600|2467.5|2435|2434|7715664
1416438000000|2014-11-19 23:00:00|2447|2441.5|2414|2413|2447|2441.5|2376.5|2376|8901407
1416524400000|2014-11-20 23:00:00|2429.5|2416.5|2493.5|2492.5|2499.5|2499|2412.5|2412|18512646
1416783600000|2014-11-23 23:00:00|2505.5|2493.5|2547.5|2547|2577.5|2577|2499.5|2493.5|12681132
1416870000000|2014-11-24 23:00:00|2563|2551.5|2589.5|2588.5|2635|2634.5|2557.5|2551.5|13673770
1416956400000|2014-11-25 23:00:00|2775|2594|2629|2627.5|2775|2642.5|2615|2491|11422023
1417042800000|2014-11-26 23:00:00|2640.5|2628|2636.5|2635.5|2642|2641|2615|2614.5|7130295
1417129200000|2014-11-27 23:00:00|2650|2634|2628.5|2627.5|2650|2646.5|2607.5|2607|6194372
1417388400000|2014-11-30 23:00:00|2614|2599.5|2586|2585|2619.5|2618.5|2561|2560.5|8498338
1417474800000|2014-12-01 23:00:00|2589.5|2589|2628.5|2627.5|2633.5|2633|2582|2582|7744069
1417561200000|2014-12-02 23:00:00|2639.5|2622|2662|2661.5|2674.5|2673.5|2632.5|2622|7972069
1417647600000|2014-12-03 23:00:00|2670|2669|2597|2589|2674.5|2673.5|2582|2581.5|12039476
1417734000000|2014-12-04 23:00:00|2668|2609|2687|2686.5|2690|2689.5|2615|2609|11440127
1417993200000|2014-12-07 23:00:00|2691.5|2679|2654.5|2653.5|2691.5|2688|2653|2652.5|5822052
1418079600000|2014-12-08 23:00:00|2620|2560|2553|2552|2620|2616|2540|2539|12219440
1418166000000|2014-12-09 23:00:00|2560.5|2548|2536|2535|2573|2572|2522|2521.5|7175266
1418252400000|2014-12-10 23:00:00|2515|2514.5|2561|2560|2577.5|2577|2512|2510|10455367
1418338800000|2014-12-11 23:00:00|2540.5|2528|3290|2486.5|3290|2546.5|2486.5|2486|7960354
1418598000000|2014-12-14 23:00:00|2500|2484.5|2416|2415|2534|2533|2412.5|2412|11832547
1418684400000|2014-12-15 23:00:00|2415.5|2403.5|2446|2444.5|2451|2450.5|2326|2325.5|19725767
1418770800000|2014-12-16 23:00:00|2420.5|2408.5|2443|2441.5|2449|2448.5|2392|2391|11546276
1418857200000|2014-12-17 23:00:00|2475.5|2462.5|2536|2535|2542|2541.5|2470|2462.5|12941122
1418943600000|2014-12-18 23:00:00|2575.5|2561|2493|2491.5|2577.5|2575.5|2475.5|2475|15024599
1419202800000|2014-12-21 23:00:00|2516.5|2504.5|4989|2507|4989|2536.5|2493.5|2493|5896775
1419289200000|2014-12-22 23:00:00|2519|2504.5|2750|2535.5|2750|2536.5|2489.5|2487.5|4970164
1419807600000|2014-12-28 23:00:00|2539.5|2524.5|2547.5|2250|2547.5|2542.5|2482|2250|5914860
1419894000000|2014-12-29 23:00:00|2527.5|2514.5|2509|2507|2527.5|2524.5|2504.5|2504|2744013
1420153200000|2015-01-01 23:00:00|2570|2510|2530|2528.5|2570|2553|2491|2490.5|7770915
1420412400000|2015-01-04 23:00:00|2526.5|2514.5|2417.5|2416.5|2538|2536.5|2416.5|2415.5|12681823
1420498800000|2015-01-05 23:00:00|2425.5|2413|3299|2391|3299|2455|2371.5|2370|11015916
1420585200000|2015-01-06 23:00:00|2419|2405.5|2451.5|2208|2451.5|2431|2389.5|2208|7610676
1420671600000|2015-01-07 23:00:00|2446|2370|2453.5|2452|2467.5|2467|2388.5|2370|14332598
1420758000000|2015-01-08 23:00:00|2447.5|2435.5|2377.5|2376|2467.5|2467|2365|2364|12736979
1421017200000|2015-01-11 23:00:00|2405|2392.5|2396|2395.5|2428|2427|2348|2347.5|11402385
1421103600000|2015-01-12 23:00:00|2402.5|2389.5|2465.5|2464|2484.5|2484|2392|2389.5|13352982
1421190000000|2015-01-13 23:00:00|2439.5|2424.5|2426|2423.5|2456|2455.5|2400.5|2400|15303041
1421276400000|2015-01-14 23:00:00|2450|2426.5|2468|2466.5|2494|2493.5|2360|2357.5|20100036
1421362800000|2015-01-15 23:00:00|2466|2454.5|3100|2477.5|3100|2481|2430.5|2430|13921419
1421622000000|2015-01-18 23:00:00|2477.5|2465.5|2503|2502.5|2531|2530|2461.5|2460.5|8990685
1421708400000|2015-01-19 23:00:00|2532|2518|2534.5|2533|2568|2567|2522.5|2518|10257646
1421794800000|2015-01-20 23:00:00|2539.5|2527.5|2558|2557|2569|2568.5|2479.5|2479|12740622
1421881200000|2015-01-21 23:00:00|2569.5|2568|2638|2637|2640|2639.5|2564|2562|21104664
1421967600000|2015-01-22 23:00:00|2712|2650|3120|2616.5|3120|2677|2600.5|2599.5|19365936
1422226800000|2015-01-25 23:00:00|2603.5|2590|2620.5|2620|2640.5|2640|2566.5|2565|11008162
1422313200000|2015-01-26 23:00:00|2636|2622|2537|2536|2636|2628.5|2510|2509.5|19589505
1422399600000|2015-01-27 23:00:00|2600|2546.5|2508|2507|2600|2560|2487.5|2487|14905239
1422486000000|2015-01-28 23:00:00|2600|2508|2582|2580.5|2610|2609.5|2528.5|2508|18349917
1422572400000|2015-01-29 23:00:00|2606.5|2606|2580|2576.5|2620|2620|2559.5|2559|13125034
1422831600000|2015-02-01 23:00:00|2580|2576.5|2636.5|2635|2636.5|2636|2541|2540.5|11941743
1422918000000|2015-02-02 23:00:00|2682|2622|2731.5|2730|2736|2735.5|2646.5|2622|17415468
1423004400000|2015-02-03 23:00:00|3250|2730.5|2710|2708.5|3250|2742|2687|2686|12448854
1423090800000|2015-02-04 23:00:00|2718|2689|2714.5|2713.5|2722|2721.5|2662|2661|12515379
1423177200000|2015-02-05 23:00:00|2719.5|2705|2709|2708|2719.5|2713|2675.5|2675|10707221
1423436400000|2015-02-08 23:00:00|2688|2684.5|2688.5|2687.5|2694|2693.5|2659.5|2659|11176072
1423522800000|2015-02-09 23:00:00|2679|2678.5|2724|2675.5|2724|2714|2643|2642|12960778
1423609200000|2015-02-10 23:00:00|2670|2668.5|2663|2505|2692|2691.5|2650|2505|8590227
1423695600000|2015-02-11 23:00:00|2664|2658.5|2747|2746|2757|2756.5|2652|2651.5|15365230
1423782000000|2015-02-12 23:00:00|2764|2761.5|2841.5|2840|2841.5|2841.5|2761.5|2760|19691268
1424041200000|2015-02-15 23:00:00|2823.5|2823|2881|2879.5|2890|2889.5|2823.5|2822|12334008
1424127600000|2015-02-16 23:00:00|2889|2750|2835|2833.5|2889|2870.5|2807.5|2750|11156215
1424214000000|2015-02-17 23:00:00|2889|2805|2889|2888|2900|2899.5|2864|2805|10277088
1424300400000|2015-02-18 23:00:00|2990|2865.5|2885|2400|2990|2894|2829.5|2400|11484104
1424386800000|2015-02-19 23:00:00|2990|2800|2910|2908.5|2990|2923|2860|2800|15290700
1424646000000|2015-02-22 23:00:00|3250|2925|2900|2898.5|3250|2938.5|2873|2872.5|10234466
1424732400000|2015-02-23 23:00:00|2928|2885.5|2930.5|2929.5|2938|2937.5|2867.5|2866.5|10223728
1424818800000|2015-02-24 23:00:00|3250|2922|2894|2893|3250|2923|2883.5|2883|7296722
1424905200000|2015-02-25 23:00:00|2900.5|2883.5|2919|2918|2939|2938.5|2892.5|2883.5|8756343
1424991600000|2015-02-26 23:00:00|2910|2909.5|2928.5|2927|2936|2935.5|2902|2901|7313052
1425250800000|2015-03-01 23:00:00|2944|2911|2938|2937|2964|2963.5|2919|2911|8137799
1425337200000|2015-03-02 23:00:00|3250|2941|2882|2881.5|3250|2947|2874.5|2874|8994454
1425423600000|2015-03-03 23:00:00|2897|2879|3355|2886.5|3355|2909.5|2858|2856.5|7802321
1425510000000|2015-03-04 23:00:00|2918|2904|2919.5|2918.5|2931.5|2930.5|2880|2879|8027316
1425596400000|2015-03-05 23:00:00|3250|2900.5|2949|2140.5|3250|2973.5|2917|2140.5|8413836
1425855600000|2015-03-08 23:00:00|3250|2901|2941.5|2940.5|3250|2971.5|2917.5|2901|7190499
1425942000000|2015-03-09 23:00:00|2953.5|2901|2925|2924|2954|2953|2883.5|2883|8330475
1426028400000|2015-03-10 23:00:00|2905|2903|2996.5|2995|2997.5|2997|2905|2900|11260077
1426114800000|2015-03-11 23:00:00|3005|2941|2975|2973.5|3006.5|3006|2956.5|2941|9072625
1426201200000|2015-03-12 23:00:00|2994.5|2978.5|3015.5|3014|3018|3017.5|2974.5|2974|8437810
1426460400000|2015-03-15 23:00:00|3020|3019|3088.5|3087.5|3098|3097|3020|3017.5|12117860
1426546800000|2015-03-16 23:00:00|3250|3088|3048|3045.5|3250|3123|3031.5|3031|13643579
1426633200000|2015-03-17 23:00:00|3053.5|3052|3063|3062|3073|3073|3006|3005.5|10405608
1426719600000|2015-03-18 23:00:00|3250|3059.5|3110|3109.5|3250|3114.5|3055|3052|11008904
1426806000000|2015-03-19 23:00:00|3250|3115.5|3173|3172|3250|3178|3107|3106|14319360
1427065200000|2015-03-22 23:00:00|3199|3192|3184.5|2200|3291|3290|3161|2200|17372327
1427151600000|2015-03-23 23:00:00|3450|3188|3248|3247|3450|3251.5|3159|3158|11411632
1427238000000|2015-03-24 23:00:00|3450|3232.5|3201.5|3200|3450|3244|3187.5|3187|8475704
1427324400000|2015-03-25 23:00:00|3224|3118|3173.5|3172|3224|3173|3104|3100|10724642
1427410800000|2015-03-26 23:00:00|3196|3194|3160.5|3159.5|3199.5|3197|3154|3153|8241606
1427666400000|2015-03-29 22:00:00|3196|3167.5|3233|3231.5|3239.5|3239.5|3163|3162|8419786
1427752800000|2015-03-30 22:00:00|3450|3221.5|3235.5|3233.5|3450|3244.5|3181|3180|10414491
1427839200000|2015-03-31 22:00:00|3229|3209|3270.5|3000|3291|3291|3212|3000|12618050
1427925600000|2015-04-01 22:00:00|3425|3267|3272.5|3272|3425|3291.5|3257|3256|6698491
1428357600000|2015-04-06 22:00:00|3500|3297.5|3316|2400|3500|3329.5|3293|2400|9138408
1428444000000|2015-04-07 22:00:00|3425|3307|3298.5|2140.5|3425|3339|3291.5|2140.5|7143331
1428530400000|2015-04-08 22:00:00|3300|3299.5|3296|3295|3318|3316|3267|3266.5|7399393
1428616800000|2015-04-09 22:00:00|3425|3307.5|4000|3302|4000|3340.5|3289|3288|9337881
1428876000000|2015-04-12 22:00:00|3429|3200|3324|2560|3429|3331|3294.5|2560|6086196
1428962400000|2015-04-13 22:00:00|3425|3319.5|3270.5|3269.5|3425|3342|3259.5|3258.5|10354899
1429048800000|2015-04-14 22:00:00|3425|3281|3298|3296.5|3425|3318.5|3265|3264|6925118
1429135200000|2015-04-15 22:00:00|3428|3286.5|3178|3177|3428|3295|3167.5|3167|12416404
1429221600000|2015-04-16 22:00:00|3162|3100|3072|3070.5|3176|3175|3036.5|3031.5|19329037
1429480800000|2015-04-19 22:00:00|3208|2958|3124|3123.5|3208|3137|3076.5|2958|8993896
1429567200000|2015-04-20 22:00:00|3200|2958|3108|3107|3200|3178|3093.5|2958|9819196
1429653600000|2015-04-21 22:00:00|3200|3065|3148|3147|3200|3170.5|3111|3065|12015890
1429740000000|2015-04-22 22:00:00|3127|3050|3133.5|3132|3192|3191|3098.5|3050|11451679
1429826400000|2015-04-23 22:00:00|3209|2850|3845|3153|3845|3215.5|3138|2850|9219087
1430085600000|2015-04-26 22:00:00|3785|2485|3014|3013.5|3785|3184.5|2981|2485|28443133
1430172000000|2015-04-27 22:00:00|3100|2800|2899.5|2899|3100|2995|2883|2800|21560708
1430258400000|2015-04-28 22:00:00|3185|2685|2849.5|2849|3185|2908.5|2807|2685|20783580
1430344800000|2015-04-29 22:00:00|3020|2700|2880|2878.5|3020|2895.5|2802|2700|17442227
1430690400000|2015-05-03 22:00:00|3020|2500|2886|2885|3020|2905.5|2826|2500|8751553
1430776800000|2015-05-04 22:00:00|3050|2867|2820|2818.5|3050|2918.5|2815.5|2815|13493710
1430863200000|2015-05-05 22:00:00|3050|2806|2846.5|2846|3050|2864.5|2808|2806|11361195
1430949600000|2015-05-06 22:00:00|3050|2829.5|2851.5|2850|3050|2864|2791.5|2791|10946324
1431036000000|2015-05-07 22:00:00|2866.5|2848.5|2879|2877.5|2883|2882.5|2815|2814|11074174
1431295200000|2015-05-10 22:00:00|3020|2878|2908|2907|3020|2926.5|2864|2864|6338890
1431381600000|2015-05-11 22:00:00|3020|2881.5|2877.5|2876|3020|2893|2852.5|2852|10443382
1431468000000|2015-05-12 22:00:00|3020|2895.5|2875.5|2875|3020|2925.5|2866.5|2866|8513564
1431554400000|2015-05-13 22:00:00|3020|2860.5|2923|2921.5|3020|2926.5|2841.5|2840|6759606
1431640800000|2015-05-14 22:00:00|3020|2907|2902.5|2902|3020|2929.5|2885.5|2885|11566042
1431900000000|2015-05-17 22:00:00|3020|2800|2900.5|2898.5|3020|2921.5|2864|2800|7809774
1431986400000|2015-05-18 22:00:00|3000|2800|2961|2959.5|3000|2966.5|2921|2800|10421432
1432072800000|2015-05-19 22:00:00|3020|2800|2966.5|2965.5|3020|2973.5|2931.5|2800|7147394
1432159200000|2015-05-20 22:00:00|3020|2900|2959.5|2958.5|3020|2968|2942.5|2900|7624244
1432245600000|2015-05-21 22:00:00|3020|2870|2885|2884.5|3020|2910|2878.5|2870|8809823
1432591200000|2015-05-25 22:00:00|3020|2879|2809|2807.5|3020|2903|2801.5|2801|13028412
1432677600000|2015-05-26 22:00:00|2855|2818|2837|2827.5|2857.5|2857|2804.5|2804|12255855
1432764000000|2015-05-27 22:00:00|2822.5|2808|2798.5|2797.5|2837.5|2837|2776.5|2776|7111613
1432850400000|2015-05-28 22:00:00|2835|2800|2738.5|2737|2835|2811.5|2738|2736.5|15671926
1433109600000|2015-05-31 22:00:00|2744|2743|2723.5|2723.5|2757.5|2758|2705|2704|8870359
1433196000000|2015-06-01 22:00:00|2737.5|2732|2766|2765|2790|2789|2705.5|2704.5|12546141
1433282400000|2015-06-02 22:00:00|3020|2784|2802.5|2801|3020|2821.5|2766.5|2766|12270889
1433368800000|2015-06-03 22:00:00|2797|2796.5|2845|2815|2845|2838.5|2761.5|2761|9126230
1433455200000|2015-06-04 22:00:00|3020|2660|2764.5|2763.5|3020|2806.5|2738.5|2660|10319177
1433714400000|2015-06-07 22:00:00|3020|2938|2868.5|2867.5|3020|2983.5|2866.5|2866|33580252
1433800800000|2015-06-08 22:00:00|3020|2847.5|2786.5|2786|3020|2869|2754.5|2754|17514886
1433887200000|2015-06-09 22:00:00|2775|2761|2853.5|2852.5|2854|2854|2751.5|2751|11282422
1433973600000|2015-06-10 22:00:00|3020|2835|2865.5|2864.5|3020|2899.5|2829|2827.5|11494558
1434060000000|2015-06-11 22:00:00|2863.5|2776|2842|2841|2884.5|2884|2798|2776|10904264
1434319200000|2015-06-14 22:00:00|3027.5|2700|2773.5|2772.5|3027.5|2815.5|2750.5|2700|10294458
1434405600000|2015-06-15 22:00:00|2761|2745.5|2771|2770.5|2781|2780|2709|2708.5|10233299
1434492000000|2015-06-16 22:00:00|3020|2766|2764.5|2763.5|3020|2791.5|2742.5|2742|7155405
1434578400000|2015-06-17 22:00:00|2747.5|2746|2719|2718|2755|2753|2700|2699|15664821
1434664800000|2015-06-18 22:00:00|2747.5|2740.5|2674|2672|2748|2746.5|2660|2659.5|22244974
1434924000000|2015-06-21 22:00:00|2734|2731|2776|2775.5|2789|2788.5|2724.5|2723|18663512
1435010400000|2015-06-22 22:00:00|2801|2800|2810.5|2809.5|2836.5|2836|2785.5|2785|12483574
1435096800000|2015-06-23 22:00:00|2827|2821|2805|2804.5|2835|2834.5|2767|2766.5|9708700
1435183200000|2015-06-24 22:00:00|2787|2786|2843|2842.5|2849.5|2849|2786|2783.5|11749260
1435269600000|2015-06-25 22:00:00|2829|2827|2887|2842.5|2901|2900.5|2810|2809|13943635
1435528800000|2015-06-28 22:00:00|2739|2650|2714.5|2713.5|2774|2773.5|2691|2650|14379782
1435615200000|2015-06-29 22:00:00|3020|2707.5|2708|2705.5|3020|2743|2671.5|2671|15163222
1435701600000|2015-06-30 22:00:00|2757.5|2706|2825|2823|2850|2849|2712.5|2706|21731933
1435788000000|2015-07-01 22:00:00|3020|2710|2835.5|2834.5|3020|2862.5|2816|2710|7932540
1435874400000|2015-07-02 22:00:00|3020|2827|2816.5|2815|3020|2836|2788.5|2788|7275769
1436133600000|2015-07-05 22:00:00|3020|2734.5|2729.5|2728.5|3020|2770|2704|2703.5|13516340
1436220000000|2015-07-06 22:00:00|3020|2743|2669.5|2668|3020|2750|2668|2667.5|10560146
1436306400000|2015-07-07 22:00:00|3020|2663.5|2693.5|2692.5|3020|2711.5|2654.5|2653.5|9790750
1436392800000|2015-07-08 22:00:00|3020|2702.5|2748.5|2747|3020|2769.5|2698.5|2695.5|9511052
1436479200000|2015-07-09 22:00:00|3020|2800|2860|2858|3020|2863.5|2810|2800|11734505
1436738400000|2015-07-12 22:00:00|3020|2850|2948.5|2947|3020|2957.5|2886.5|2850|12423213
1436824800000|2015-07-13 22:00:00|3020|2946|2971|2970|3020|2973.5|2936|2935.5|7445747
1436911200000|2015-07-14 22:00:00|3020|2966|3002|3001|3020|3005.5|2967.5|2964.5|8080862
1436997600000|2015-07-15 22:00:00|3048|3019.5|3052.5|3051|3066.5|3066|3017.5|3016|11343556
1437084000000|2015-07-16 22:00:00|3059|3000|3042|3040.5|3059.5|3059|3019|3000|6537946
1437343200000|2015-07-19 22:00:00|3039|3023.5|3092.5|3092.5|3096|3095.5|3032.5|3023.5|6966911
1437429600000|2015-07-20 22:00:00|3092|3000|3061.5|3060.5|3092|3091.5|3044|3000|5942827
1437516000000|2015-07-21 22:00:00|3041.5|3000|3071.5|3070.5|3089.5|3089|3024|3000|6801616
1437602400000|2015-07-22 22:00:00|3075|3000|3088.5|3088|3114|3113.5|3072.5|3000|7973247
1437688800000|2015-07-23 22:00:00|3096.5|3000|3069|3067.5|3109|3108.5|3068|3000|6962894
1437948000000|2015-07-26 22:00:00|3029|3000|2956|2955|3029|3028.5|2945|2944.5|11551791
1438034400000|2015-07-27 22:00:00|2967|2964|2990|2988.5|3009|3008|2955.5|2954.5|7202955
1438120800000|2015-07-28 22:00:00|3019.5|3004.5|3023|3022.5|3024.5|3024.5|2978|2976.5|7083416
1438207200000|2015-07-29 22:00:00|3100|3075|3185|3184.5|3189|3188.5|3092|3075|20066823
1438293600000|2015-07-30 22:00:00|3177|3159|3198|3196.5|3205|3204|3161.5|3159|13501421
1438552800000|2015-08-02 22:00:00|3180|3178.5|3200.5|3199.5|3231|3230.5|3174.5|3174|8709650
1438639200000|2015-08-03 22:00:00|3195|3030|3123.5|3122.5|3199.5|3196|3101.5|3030|9918318
1438725600000|2015-08-04 22:00:00|3141.5|3030|3142|3140|3146|3145|3124.5|3030|7480887
1438812000000|2015-08-05 22:00:00|3150|3130.5|3112|3110.5|3150|3134|3107.5|3107|6353131
1438898400000|2015-08-06 22:00:00|3150|3099.5|3074.5|3073.5|3150|3125.5|3068|3067.5|5752512
1439157600000|2015-08-09 22:00:00|3145|3085.5|3083.5|3083|3145|3090|3039|3038|5676386
1439244000000|2015-08-10 22:00:00|3145|3076.5|3026.5|3025|3145|3087.5|3020|3020|7080910
1439330400000|2015-08-11 22:00:00|3145|2940|2906|2905.5|3145|3003.5|2890|2889.5|11991064
1439416800000|2015-08-12 22:00:00|3020|2951|2930|2910|3020|2971.5|2924.5|2907|7499650
1439503200000|2015-08-13 22:00:00|3029|2911.5|2897.5|2896.5|3029|2927.5|2864|2863.5|8709214
1439762400000|2015-08-16 22:00:00|3020|2898.5|2885.5|2885|3020|2945.5|2848.5|2847|7870860
1439848800000|2015-08-17 22:00:00|3020|2879|2875.5|2873.5|3020|2894.5|2865.5|2865|4812548
1439935200000|2015-08-18 22:00:00|3020|2858|2829|2827.5|3020|2884.5|2826.5|2826|5816483
1440021600000|2015-08-19 22:00:00|2845|2798|2743|2741.5|2845|2839.5|2733.5|2733|10764620
1440108000000|2015-08-20 22:00:00|2696|2687|2653|2652|2739|2738.5|2652.5|2652|14034768
1440367200000|2015-08-23 22:00:00|2657|2561|2459.5|2457.5|3020|2580|2382|2380.5|35353959
1440453600000|2015-08-24 22:00:00|2880|2506|2623|2621.5|2880|2631.5|2483|2482.5|24081338
1440540000000|2015-08-25 22:00:00|2880|2590|2585.5|2584|2880|2626|2543|2542|14755635
1440626400000|2015-08-26 22:00:00|2880|2620|2665.5|2664.5|2880|2682.5|2631|2620|10544485
1440712800000|2015-08-27 22:00:00|2880|2648|2630|2610|2880|2657.5|2613|2610|7460027
1440972000000|2015-08-30 22:00:00|2625|2624.5|2635.5|2634|2635.5|2634|2588.5|2587|6273364
1441058400000|2015-08-31 22:00:00|2582.5|2581|2549.5|2548.5|2602.5|2601.5|2531.5|2531|9749063
1441144800000|2015-09-01 22:00:00|2574.5|2564|2564|2562.5|2601|2600|2534.5|2534|6906935
1441231200000|2015-09-02 22:00:00|2880|2584.5|2657.5|2656.5|2880|2678.5|2569.5|2569|11433784
1441317600000|2015-09-03 22:00:00|2880|2609.5|2544.5|2544|2880|2620|2528.5|2528|11814397
1441576800000|2015-09-06 22:00:00|2576|2560.5|2557.5|2556.5|2587|2587|2542|2541.5|4294686
1441663200000|2015-09-07 22:00:00|2581|2570|2628.5|2595|2658.5|2658|2577|2570|9017340
1441749600000|2015-09-08 22:00:00|2880|2690|2633|2631.5|2880|2702.5|2628|2628|9325457
1441836000000|2015-09-09 22:00:00|2880|2605.5|2591.5|2590|2880|2632|2567|2566.5|7993922
1441922400000|2015-09-10 22:00:00|2880|2591.5|2571.5|2570.5|2880|2591.5|2551|2550.5|5287462
1442181600000|2015-09-13 22:00:00|2880|2400|2585.5|2584.5|2880|2598|2537|2400|7378845
1442268000000|2015-09-14 22:00:00|2880|2580|2624.5|2623|2880|2634|2560.5|2560|8575863
1442354400000|2015-09-15 22:00:00|2880|2634|2603|2601.5|2880|2642|2584.5|2583.5|9388069
1442440800000|2015-09-16 22:00:00|2880|2613|2642.5|2641.5|2880|2654.5|2608|2607.5|9001414
1442527200000|2015-09-17 22:00:00|2880|2601.5|2508.5|2507|2880|2603.5|2496|2495.5|17807546
1442786400000|2015-09-20 22:00:00|2880|2509.5|2555|2554|2880|2566|2501|2500.5|6792283
1442872800000|2015-09-21 22:00:00|2880|2554.5|2467.5|2466|2880|2576.5|2463|2462.5|13165767
1442959200000|2015-09-22 22:00:00|2460|2459|2452|2450.5|2498|2497.5|2451|2450.5|8079522
1443045600000|2015-09-23 22:00:00|2449|2448.5|2414.5|2413|2468.5|2468|2400.5|2400|12553178
1443132000000|2015-09-24 22:00:00|2880|2452.5|2470.5|2469|2880|2483|2445.5|2445|8203758
1443391200000|2015-09-27 22:00:00|2451|2450|2352.5|2352|2467.5|2467|2349|2348.5|13087561
1443477600000|2015-09-28 22:00:00|2324|2312.5|2352.5|2351.5|2366.5|2366|2295|2294|14055252
1443564000000|2015-09-29 22:00:00|2880|2306|2405|2403.5|2880|2431|2392|2306|7488396
1443650400000|2015-09-30 22:00:00|2450.5|2441|2364|2363|2452|2450|2352|2351.5|9488716
1443736800000|2015-10-01 22:00:00|2382|2380|2378.5|2378|2437.5|2437.5|2357|2356.5|13514526
1443996000000|2015-10-04 22:00:00|2880|2360|2504.5|2503.5|2880|2515|2439.5|2360|11359092
1444082400000|2015-10-05 22:00:00|2880|2509|2531|2529.5|2880|2531|2473.5|2473|8770873
1444168800000|2015-10-06 22:00:00|2538.5|2525|2543.5|2542.5|2596|2595.5|2526|2525|9142258
1444255200000|2015-10-07 22:00:00|2880|2415|2497|2496.5|2880|2627|2456.5|2415|26064662
1444341600000|2015-10-08 22:00:00|2539|2536|2591.5|2590.5|2612.5|2612|2522|2521.5|13051398
1444600800000|2015-10-11 22:00:00|2880|2585|2576|2575|2880|2628.5|2555|2554|5880442
1444687200000|2015-10-12 22:00:00|2880|2553|2546|2544.5|2880|2562|2501|2500.5|9131238
1444773600000|2015-10-13 22:00:00|2542.5|2530.5|2527.5|2526|2571|2570.5|2512|2511.5|7354012
1444860000000|2015-10-14 22:00:00|2544.5|2540|2553|2552.5|2562.5|2562|2526.5|2526|5488403
1444946400000|2015-10-15 22:00:00|2880|2576.5|2602|2600.5|2880|2611.5|2572|2571.5|8455501
1445205600000|2015-10-18 22:00:00|2880|2630|2698.5|2697.5|2880|2704.5|2631|2630|13200274
1445292000000|2015-10-19 22:00:00|2880|2690|2665.5|2665|2880|2695.5|2631.5|2631|6739953
1445378400000|2015-10-20 22:00:00|2880|2654.5|2651|2649.5|2880|2676.5|2610|2609|6810366
1445464800000|2015-10-21 22:00:00|2880|2642|2718|2717|2880|2722|2629|2628.5|9811859
1445551200000|2015-10-22 22:00:00|2880|2655|2771.5|2770.5|2880|2797.5|2722|2655|12040214
1445814000000|2015-10-25 23:00:00|2759|2755|2737|2736|2759|2755|2707|2706.5|10296856
1445900400000|2015-10-26 23:00:00|2880|2712|2800|2739|2880|2773.5|2728|2712|8046718
1445986800000|2015-10-27 23:00:00|2880|2730|2746.5|2745.5|2880|2749.5|2699.5|2699|7465098
1446073200000|2015-10-28 23:00:00|2880|2703|2549|2548|2880|2786|2524.5|2523.5|21119897
1446159600000|2015-10-29 23:00:00|2880|2532.5|2542|2541.5|2880|2548|2493.5|2493|11042137
1446418800000|2015-11-01 23:00:00|2530.5|2518.5|2588.5|2587.5|2612.5|2612|2520.5|2518|9350458
1446505200000|2015-11-02 23:00:00|2626.5|2598|2583|2582|2626.5|2619|2565|2564.5|5713132
1446591600000|2015-11-03 23:00:00|2620|2595.5|2546.5|2545|2620|2602.5|2542|2541.5|8163181
1446678000000|2015-11-04 23:00:00|2620|2559|2525|2300|2620|2574.5|2516.5|2300|7188089
1446764400000|2015-11-05 23:00:00|2620|2500|2570.5|2569.5|2620|2584|2521|2500|9796024
1447023600000|2015-11-08 23:00:00|2880|2510.5|2531|2530|2880|2590.5|2528.5|2510.5|6338289
1447110000000|2015-11-09 23:00:00|2595|2490.5|2490.5|2488.5|2595|2545|2480.5|2480|8091120
1447196400000|2015-11-10 23:00:00|2500|2495.5|2473|2472|2508.5|2508|2454.5|2454|8186359
1447282800000|2015-11-11 23:00:00|2569.5|2410.5|2428.5|2427|2569.5|2488.5|2413|2410.5|7904133
1447369200000|2015-11-12 23:00:00|2404.5|2400|2378|2377|2418|2417.5|2359|2358.5|8941183
1447628400000|2015-11-15 23:00:00|2358.5|2352|2367|2358|2386|2385|2357|2351.5|5687658
1447714800000|2015-11-16 23:00:00|2411|2390.5|2406.5|2406|2414|2413.5|2369|2368.5|6649497
1447801200000|2015-11-17 23:00:00|2434.5|2352|2443.5|2443|2445|2444.5|2398|2352|6891792
1447887600000|2015-11-18 23:00:00|2800|2361.5|2474|2472.5|2800|2494.5|2451|2361.5|6822012
1447974000000|2015-11-19 23:00:00|2487|2455|2437.5|2436.5|2487|2475|2431|2430.5|7014435
1448233200000|2015-11-22 23:00:00|2455|2320.5|2421.5|2420.5|2458|2457.5|2405.5|2320.5|6261839
1448319600000|2015-11-23 23:00:00|2469.5|2394.5|2363|2362|2469.5|2398|2351.5|2351.5|8668176
1448406000000|2015-11-24 23:00:00|2380|2376|2404.5|2403|2414|2413.5|2337.5|2337|8122712
1448492400000|2015-11-25 23:00:00|2454.5|2384.5|2423|2422.5|2454.5|2439.5|2388.5|2384.5|5360290
1448578800000|2015-11-26 23:00:00|2499.5|2300.5|2401|2400|2499.5|2426.5|2391.5|2300.5|5250450
1448838000000|2015-11-29 23:00:00|2456|2335|2432|2431|2456|2448.5|2386.5|2335|6806400
1448924400000|2015-11-30 23:00:00|2444|2441|2450|2449.5|2467.5|2467|2436|2435.5|8208218
1449010800000|2015-12-01 23:00:00|2457|2420.5|2411.5|2410.5|2463|2461.5|2408.5|2408|5695590
1449097200000|2015-12-02 23:00:00|2447|2374.5|2350.5|2349|2465|2464.5|2345.5|2344.5|15383166
1449183600000|2015-12-03 23:00:00|2399.5|2210.5|2322|2321|2399.5|2362.5|2301|2210.5|9770292
1449442800000|2015-12-06 23:00:00|2409.5|2230.5|2310|2309.5|2409.5|2349|2303.5|2230.5|6283022
1449529200000|2015-12-07 23:00:00|2374.5|2251|2247|2246|2374.5|2314.5|2236.5|2236|11712504
1449615600000|2015-12-08 23:00:00|2399.5|2160.5|2237.5|2236.5|2399.5|2271.5|2208.5|2160.5|9632166
1449702000000|2015-12-09 23:00:00|2349.5|2220.5|2226|2225.5|2349.5|2252|2201.5|2200.5|7001707
1449788400000|2015-12-10 23:00:00|2250|2140.5|2127|2126|2250|2228.5|2114|2113.5|14683319
1450047600000|2015-12-13 23:00:00|2169.5|2090.5|2075|2072.5|2169.5|2161|2068.5|2068|13387020
1450134000000|2015-12-14 23:00:00|2228|2100|2147.5|2146|2228|2154.5|2100|2098|11081633
1450220400000|2015-12-15 23:00:00|2148|2077|2142.5|2141.5|2163|2162.5|2119.5|2077|8373445
1450306800000|2015-12-16 23:00:00|2800|2188|2193|2192|2800|2219|2174.5|2174|12637163
1450393200000|2015-12-17 23:00:00|2170.5|2170|2171.5|2170.5|2200.5|2200|2150|2149.5|17542495
1450652400000|2015-12-20 23:00:00|2155.5|2155|2166.5|2165|2205|2204.5|2146|2145.5|8131395
1450738800000|2015-12-21 23:00:00|2173.5|2171.5|2151|2150|2188|2187.5|2135|2134|7723115
1450825200000|2015-12-22 23:00:00|2176|2175|2231.5|2230.5|2237|2237|2176|2174|8116668
1451257200000|2015-12-27 23:00:00|2230|2229|2222|2222|2249.5|2249|2210.5|2210|4030719
1451343600000|2015-12-28 23:00:00|2240|2239.5|2268|2267|2286.5|2286|2240|2239.5|7439348
1451430000000|2015-12-29 23:00:00|2276.5|2275.5|2260|2258.5|2281|2279.5|2257.5|2257|2655792
1451862000000|2016-01-03 23:00:00|2222|2168|2141|2140|2222|2192|2125.5|2125|13347566
1451948400000|2016-01-04 23:00:00|2221|2150|2171.5|2171|2221|2209|2144.5|2144|10358829
1452034800000|2016-01-05 23:00:00|2170|2167|2160|2159|2189.5|2188.5|2140|2139.5|10698727
1452121200000|2016-01-06 23:00:00|2140|2000.5|2112.5|2111.5|2140|2130.5|2062.5|2000.5|14891297
1452207600000|2016-01-07 23:00:00|2124.5|2118.5|2052.5|2051|2143|2142.5|2050.5|2050|10785226
1452466800000|2016-01-10 23:00:00|2040.5|2034|2074|2073|2107.5|2106.5|2035|2033|14222167
1452553200000|2016-01-11 23:00:00|2107|1960.5|2107.5|2107.5|2133.5|2132.5|2067|1960.5|10129675
1452639600000|2016-01-12 23:00:00|2248|2000|2090.5|2089|2248|2158|2076.5|2000|9384105
1452726000000|2016-01-13 23:00:00|2200|2000|2009.5|2008.5|2200|2058|1969|1968.5|20069207
1452812400000|2016-01-14 23:00:00|2139|1960|1917|1916|2139|2013.5|1906|1904.5|15192303
1453071600000|2016-01-17 23:00:00|1985.5|1878.5|1860|1858|1985.5|1928.5|1845|1844|14524975
1453158000000|2016-01-18 23:00:00|2100|1836|1887|1885.5|2100|1931|1878|1836|9727306
1453244400000|2016-01-19 23:00:00|2200|1820|1768.5|1768|2200|1846.5|1761|1761|17300751
1453330800000|2016-01-20 23:00:00|1745|1650|1711|1710|1745|1722.5|1603.5|1602.5|40171049
1453417200000|2016-01-21 23:00:00|1950|1718.5|1760|1759|1950|1783|1723|1718.5|17840169
1453676400000|2016-01-24 23:00:00|1777|1776|1660|1659.5|1777|1776|1650.5|1650|17606894
1453762800000|2016-01-25 23:00:00|1633.5|1629.5|1712.5|1711|1714.5|1714|1598|1597|16102460
1453849200000|2016-01-26 23:00:00|1718.5|1600|1712|1710.5|1719|1718|1679|1600|9989211
1453935600000|2016-01-27 23:00:00|1694|1600|1611|1610|1711|1710.5|1609|1600|19288793
1454022000000|2016-01-28 23:00:00|1649.5|1648|1635.5|1634.5|1655|1651.5|1597.5|1597|17105049
1454281200000|2016-01-31 23:00:00|1649.5|1649|1629|1628|1660.5|1660|1623.5|1623|17611145
1454367600000|2016-02-01 23:00:00|1631|1626.5|1568|1566.5|1632|1627|1562|1561.5|23154516
1454454000000|2016-02-02 23:00:00|1552|1550|1475|1474|1552|1550|1460.5|1460.5|27194303
1454540400000|2016-02-03 23:00:00|1525.5|1464.5|1518|1517|1536|1536|1471.5|1464.5|22246858
1454626800000|2016-02-04 23:00:00|1512|1511|1528|1527|1555|1554.5|1491.5|1491|21773106
1454886000000|2016-02-07 23:00:00|1537|1535|1375|1373.5|1537.5|1536.5|1346|1345.5|35635902
1454972400000|2016-02-08 23:00:00|1612.5|1410|1328.5|1312|1612.5|1456|1303|1302.5|36446747
1455058800000|2016-02-09 23:00:00|1548.5|1366.5|1459|1458.5|1548.5|1542.5|1329.5|1329.5|40750941
1455145200000|2016-02-10 23:00:00|1429.5|1453.5|1373|1372.5|1429.5|1453.5|1313.5|1313|38010275
1455231600000|2016-02-11 23:00:00|1448|1302|1535|1533.5|1538.5|1538.5|1394|1302|40506094
1455490800000|2016-02-14 23:00:00|1763.5|1528|1525.5|1519|1763.5|1604|1504|1503|23436190
1455577200000|2016-02-15 23:00:00|1538|1537|1525|1523.5|1538|1537|1431.5|1430.5|20635492
1455663600000|2016-02-16 23:00:00|1520|1518|1621.5|1620.5|1627.5|1627|1505.5|1503|19987070
1455750000000|2016-02-17 23:00:00|1629|1628|1550|1549|1629.5|1629|1539|1538.5|18862817
1455836400000|2016-02-18 23:00:00|1542|1541.5|1517|1515.5|1575.5|1575|1498.5|1498.5|17897568
1456095600000|2016-02-21 23:00:00|1550|1475|1578|1577|1584|1583.5|1530|1475|12732757
1456182000000|2016-02-22 23:00:00|1567.5|1550|1525|1524.5|1585|1584.5|1519.5|1519|14490093
1456268400000|2016-02-23 23:00:00|1510|1457|1461|1460.5|1527.5|1527|1457.5|1384|15612261
1456354800000|2016-02-24 23:00:00|1489.5|1483|1504.5|1503.5|1522.5|1522|1478|1477.5|15915409
1456441200000|2016-02-25 23:00:00|1525|1523.5|1596.5|1595|1599|1598.5|1524|1522.5|12734372
1456700400000|2016-02-28 23:00:00|1571|1570|1593.5|1592|1600.5|1600|1535.5|1535|12207895
1456786800000|2016-02-29 23:00:00|1758.5|1524.5|1635|1634|1758.5|1635.5|1576|1524.5|10640155
1456873200000|2016-03-01 23:00:00|1650|1625|1719.5|1718|1727.5|1727|1647|1625|16615665
1456959600000|2016-03-02 23:00:00|1840|1640|1761|1760.5|1840|1789|1714.5|1640|16616390
1457046000000|2016-03-03 23:00:00|1781|1780|1797|1796|1808.5|1808|1762|1761|16133381
1457305200000|2016-03-06 23:00:00|1795.5|1787|1772.5|1770|1800|1799.5|1720|1719|11943266
1457391600000|2016-03-07 23:00:00|1748.5|1737|1736.5|1735.5|1784|1783|1719.5|1719|13637627
1457478000000|2016-03-08 23:00:00|1934.5|1730.5|1725.5|1723|1934.5|1766|1705.5|1705|11859347
1457564400000|2016-03-09 23:00:00|1795|1681|1718|1715|1865|1864|1704.5|1681|36084791
1457650800000|2016-03-10 23:00:00|1746.5|1742|1830.5|1828.5|1838|1837.5|1740.5|1740|20887898
1457910000000|2016-03-13 23:00:00|1911.5|1760|1850.5|1849.5|1911.5|1883|1839|1760|17349490
1457996400000|2016-03-14 23:00:00|1840|1810|1810|1806.5|1851.5|1850.5|1791|1790.5|11178086
1458082800000|2016-03-15 23:00:00|1857.5|1789.5|1724.5|1723|1857.5|1816|1694|1693.5|21653314
1458169200000|2016-03-16 23:00:00|2616|1664.5|1685.5|1684|2616|1749|1624.5|1623.5|20478805
1458255600000|2016-03-17 23:00:00|2610|1503|1704.5|1704|2610|1736|1652.5|1503|15897028
1458514800000|2016-03-20 23:00:00|1653|1653|1693.5|1692.5|1747|1746.5|1650|1650|10327824
1458601200000|2016-03-21 23:00:00|1663|1665|1674|1670|1674|1672|1626.5|1626|12612547
1458687600000|2016-03-22 23:00:00|1679.5|1610|1625.5|1624.5|1693.5|1692|1608.5|1608|13704217
1458774000000|2016-03-23 23:00:00|1612|1606|1566|1565|1619|1619|1553.5|1553|12372190
1459202400000|2016-03-28 22:00:00|1574.5|1572|1534|1532|1593.5|1592.5|1516|1515.5|10701761
1459288800000|2016-03-29 22:00:00|1551.5|1550.5|1520|1519|1571|1570|1514.5|1513.5|14409971
1459375200000|2016-03-30 22:00:00|1507.5|1506|1500|1497|1515|1514.5|1476.5|1476.5|14792423
1459461600000|2016-03-31 22:00:00|1475|1474.5|1492|1491|1537.5|1537|1466|1465|16198933
1459720800000|2016-04-03 22:00:00|1488.5|1485|1481.5|1480|1503.5|1503|1463|1462.5|12048717
1459807200000|2016-04-04 22:00:00|1450.5|1450|1411.5|1411|1451.5|1450.5|1404|1403.5|13523621
1459893600000|2016-04-05 22:00:00|1410|1408|1419|1417|1446|1445.5|1396.5|1396|15405294
1459980000000|2016-04-06 22:00:00|1422|1420|1373.5|1372.5|1424|1424|1368|1367|13463971
1460066400000|2016-04-07 22:00:00|1373|1372|1396.5|1394.5|1414|1413.5|1372|1371.5|12957868
1460325600000|2016-04-10 22:00:00|1401|1400|1403.5|1401.5|1435.5|1435|1382.5|1382|14362761
1460412000000|2016-04-11 22:00:00|1410|1409.5|1398.5|1395.5|1421|1420|1362.5|1361.5|16434008
1460498400000|2016-04-12 22:00:00|1424|1423.5|1532|1524|1532|1531.5|1421.5|1421|24111465
1460584800000|2016-04-13 22:00:00|1540|1537.5|1539|1538|1562|1561.5|1509|1508|15627041
1460671200000|2016-04-14 22:00:00|1580|1541.5|1537.5|1535.5|1580|1541.5|1506.5|1505.5|8751858
1460930400000|2016-04-17 22:00:00|1505|1503|1564.5|1563.5|1570.5|1569.5|1491|1490.5|10922971
1461016800000|2016-04-18 22:00:00|1655|1515.5|1564.5|1562|1655|1602.5|1558.5|1515.5|12964427
1461103200000|2016-04-19 22:00:00|1563.5|1487|1648.5|1645|1650|1649.5|1555|1487|16342242
1461189600000|2016-04-20 22:00:00|1651.5|1651|1674.5|1673.5|1702|1701|1645|1644.5|17353122
1461276000000|2016-04-21 22:00:00|1770|1664.5|1695|1680|1770|1695.5|1659|1658|9928336
1461535200000|2016-04-24 22:00:00|1775|1681|1607.5|1606.5|1775|1690|1596|1595.5|11994971
1461621600000|2016-04-25 22:00:00|1615|1611.5|1645|1643.5|1664.5|1663.5|1599.5|1598|10804742
1461708000000|2016-04-26 22:00:00|1695|1646|1687|1682|1695|1684|1645|1644|11337294
1461794400000|2016-04-27 22:00:00|1687|1686|1735.5|1733.5|1754.5|1753|1674.5|1672|18510392
1461880800000|2016-04-28 22:00:00|1718|1715|4100|1200|4100|1719|1649|1200|14905960
1462140000000|2016-05-01 22:00:00|1730|1644|1599|1597.5|1730|1655.5|1584.5|1584|10359235
1462226400000|2016-05-02 22:00:00|1645.5|1563|1505.5|1502|1645.5|1589.5|1500.5|1500|16906314
1462312800000|2016-05-03 22:00:00|1576.5|1507.5|1492.5|1491|1594|1529.5|1478|1477.5|13421577
1462399200000|2016-05-04 22:00:00|1505|1503.5|1458.5|1457|1505|1504.5|1455|1454.5|10863513
1462485600000|2016-05-05 22:00:00|1451|1450.5|1474|1473|1489|1488|1423.5|1423|15077982
1462744800000|2016-05-08 22:00:00|1490|1489|1466|1465|1510.5|1510|1459|1458.5|9951583
1462831200000|2016-05-09 22:00:00|1485|1478|1500|1499|1529.5|1529|1482|1478|11021918
1462917600000|2016-05-10 22:00:00|1498|1375|1471|1469.5|1505|1503|1454|1375|10776320
1463004000000|2016-05-11 22:00:00|1459.5|1459|1454|1453|1503|1502.5|1446|1445|10536533
1463090400000|2016-05-12 22:00:00|1448.5|1447|1467|1466|1481.5|1481.5|1427|1426.5|10386104
1463436000000|2016-05-16 22:00:00|1445|1402|1439|1438|1497|1496|1427|1402|15281763
1463522400000|2016-05-17 22:00:00|1433.5|1402|1475.5|1473|1477.5|1477|1417|1402|12198446
1463608800000|2016-05-18 22:00:00|1496|1402|1500|1499|1534.5|1534|1484.5|1402|14258657
1463695200000|2016-05-19 22:00:00|1512|1402|1513|1512|1526|1525.5|1496|1402|8174174
1463954400000|2016-05-22 22:00:00|1518|1445|1520|1518.5|1534|1533|1487.5|1445|8903944
1464040800000|2016-05-23 22:00:00|1494.5|1422|1556|1554|1559|1558.5|1489.5|1422|10133107
1464127200000|2016-05-24 22:00:00|1575|1422|1621.5|1609|1625|1624.5|1573|1422|16426146
1464213600000|2016-05-25 22:00:00|1700|1422|1619|1618|1700|1629.5|1575|1422|11695782
1464300000000|2016-05-26 22:00:00|1700|1422|1628.5|1627.5|1700|1642.5|1606.5|1422|9044217
1464559200000|2016-05-29 22:00:00|1632|1631|1641.5|1641|1647.5|1646.5|1631|1630|3686999
1464645600000|2016-05-30 22:00:00|1650|1422|1610.5|1610|1650|1647|1603|1422|10648526
1464732000000|2016-05-31 22:00:00|1650|1422|1566|1565|1650|1594.5|1538|1422|13047259
1464818400000|2016-06-01 22:00:00|1650|1450|1565|1562.5|1650|1612|1553|1450|12364058
1464904800000|2016-06-02 22:00:00|1650|1450|1498.5|1497.5|1650|1575|1490.5|1450|15589021
1465164000000|2016-06-05 22:00:00|1650|1450|1510.5|1506.5|1650|1518.5|1480.5|1450|9749625
1465250400000|2016-06-06 22:00:00|1522|1521.5|1527.5|1524|1564|1563.5|1522|1520|13252299
1465336800000|2016-06-07 22:00:00|1524|1523.5|4100|1200|4100|1525.5|1493.5|1200|9992194
1465423200000|2016-06-08 22:00:00|1491.5|1490|1472|1469|1497|1496|1468|1467.5|10217668
1465509600000|2016-06-09 22:00:00|1463|1462|1406|1405|1463|1462.5|1398|1397|17714811
1465768800000|2016-06-12 22:00:00|1650|1380|1360.5|1359.5|1650|1390|1347.5|1347|16538467
1465855200000|2016-06-13 22:00:00|1650|1339|1313.5|1312.5|1650|1361.5|1312.5|1312|17870494
1465941600000|2016-06-14 22:00:00|2743|1280|1337|1080|2743|1367.5|1310.5|1080|22982483
1466028000000|2016-06-15 22:00:00|1322|1280|1304.5|1303|1322|1304.5|1268.5|1268|19731037
1466114400000|2016-06-16 22:00:00|1340|1244.5|1363|1360|1381.5|1381|1324|1244.5|23202442
1466373600000|2016-06-19 22:00:00|1450|1410|1449.5|1446|1463|1462|1420.5|1410|19904804
1466460000000|2016-06-20 22:00:00|1545.5|1362|1484.5|1483.5|1545.5|1488|1445.5|1362|14921306
1466546400000|2016-06-21 22:00:00|1519.5|1362|1523|1522|1527.5|1527|1473|1362|15438297
1466632800000|2016-06-22 22:00:00|1545|1362|1552.5|1550.5|1575|1574.5|1503|1362|22724696
1466719200000|2016-06-23 22:00:00|1636|1260|1345.5|1343|1636|1394|1283|1260|71528151
1466978400000|2016-06-26 22:00:00|1636|1233.5|4100|995|4100|1343|1207|995|59378154
1467064800000|2016-06-27 22:00:00|1636|1295|1259|1257|1636|1320|1258|1257|29811304
1467151200000|2016-06-28 22:00:00|1636|1239.5|1268.5|1267.5|1636|1303.5|1246|1239.5|23994761
1467237600000|2016-06-29 22:00:00|1636|1250.5|4100|995|4100|1253.5|1205.5|995|32540644
1467324000000|2016-06-30 22:00:00|1636|1246|1257.5|1255|1636|1283|1221|1220.5|21211571
1467583200000|2016-07-03 22:00:00|1281|1214.5|4100|995|4100|1254.5|1212.5|995|16696656
1467669600000|2016-07-04 22:00:00|1636|1220.5|4100|995|4100|1246|1213.5|995|20260885
1467756000000|2016-07-05 22:00:00|1636|1210|1155|1153|1636|1226|1131|1130.5|44211665
1467842400000|2016-07-06 22:00:00|1165.5|1169.5|1146.5|1145.5|1182|1181|1135.5|1135|26717476
1467928800000|2016-07-07 22:00:00|1138.5|1139|1178|1177|1205|1204.5|1121.5|1121|25368894
1468188000000|2016-07-10 22:00:00|1195|1193|4100|820|4100|1204|1149.5|820|17769589
1468274400000|2016-07-11 22:00:00|1207.5|1207|4100|995|4100|1280|1200|995|25770468
1468360800000|2016-07-12 22:00:00|1281.5|1280.5|4100|995|4100|1301.5|1251.5|995|20675857
1468447200000|2016-07-13 22:00:00|1283.5|1277.5|1306.5|1305.5|1315|1314.5|1274.5|1274|22694450
1468533600000|2016-07-14 22:00:00|1300|1299|1303.5|1303|1338|1337.5|1292.5|1291.5|18611558
1468792800000|2016-07-17 22:00:00|1314|1313|4100|995|4100|1336.5|1287|995|14192188
1468879200000|2016-07-18 22:00:00|1310|1309|1275.5|1274.5|1328.5|1328|1255|1254.5|22243274
1468965600000|2016-07-19 22:00:00|1310.5|1280|1296.5|1295.5|1310.5|1297.5|1254|1253.5|14506075
1469052000000|2016-07-20 22:00:00|1362.5|1275.5|1321|1320|1362.5|1342.5|1293|1275.5|21594914
1469138400000|2016-07-21 22:00:00|1313|1312|4100|995|4100|1325|1304|995|9792555
1469397600000|2016-07-24 22:00:00|1314|1311|1318|1312.5|1330|1329.5|1303.5|1303|10158255
1469484000000|2016-07-25 22:00:00|1303|1300|1288.5|1288|1303|1300|1255|1254.5|16351824
1469570400000|2016-07-26 22:00:00|1293.5|1285.5|1240.5|1238|1293.5|1291|1218|1217|30216223
1469656800000|2016-07-27 22:00:00|1303|1184|1217|1189|1303|1239|1188.5|1184|23729503
1469743200000|2016-07-28 22:00:00|1220.5|1185|4100|995|4100|1224.5|1181|995|21615608
1470002400000|2016-07-31 22:00:00|1280|1200|4100|1000|4100|1249|1172|1000|22551829
1470088800000|2016-08-01 22:00:00|1339|1094.5|4100|900|4100|1173.5|1120.5|900|28063375
1470175200000|2016-08-02 22:00:00|1432|1087|1122.5|1121|1432|1141.5|1106.5|1087|27818558
1470261600000|2016-08-03 22:00:00|1432|1100.5|1141|1135.5|1432|1170|1132.5|1096|17314181
1470348000000|2016-08-04 22:00:00|1144|1143|4100|600|4100|1176.5|1140|600|14835149
1470607200000|2016-08-07 22:00:00|1192.5|1190.5|4100|1000|4100|1224.5|1191.5|1000|17662901
1470693600000|2016-08-08 22:00:00|1215|1210.5|1240|1239.5|1240|1240|1202|1201|13870489
1470780000000|2016-08-09 22:00:00|1228.5|1228|1282.5|1280|1282.5|1282|1225.5|1225|23940381
1470866400000|2016-08-10 22:00:00|1281|1280.5|4100|884.1|4100|1283|1251.5|884.1|12792420
1470952800000|2016-08-11 22:00:00|1275|1273.5|4100|884.1|4100|1285.5|1261.5|884.1|9126509
1471212000000|2016-08-14 22:00:00|1279|1278|1279.5|1278|1286|1285.5|1269.5|1269|7058070
1471298400000|2016-08-15 22:00:00|1270|1266|1272.5|1272|1282.5|1282.5|1256|1255.5|8729523
1471384800000|2016-08-16 22:00:00|1267|1255.5|1230|1229.5|1276.5|1276|1223.5|1223|12026463
1471471200000|2016-08-17 22:00:00|1255.5|1237.5|1233|1232|1255.5|1243|1218|1217.5|9183484
1471557600000|2016-08-18 22:00:00|1237|1235|1197.5|1196.5|1238.5|1238|1184.5|1184|16045529
1471816800000|2016-08-21 22:00:00|1192|1119|4100|1000|4100|1221|1183.5|1000|11811500
1471903200000|2016-08-22 22:00:00|1205|1204|1241.5|1240.5|1242.5|1242|1197|1196.5|10354306
1471989600000|2016-08-23 22:00:00|1234|1232.5|1270.5|1270|1280|1279.5|1220.5|1220|12142711
1472076000000|2016-08-24 22:00:00|1262|1261|4100|1080|4100|1266.5|1241.5|1080|8406826
1472162400000|2016-08-25 22:00:00|1274|1236.5|4100|1100|4100|1267.5|1231.5|1100|9346083
1472421600000|2016-08-28 22:00:00|1255|1251.5|1244|1243|1266|1265.5|1238|1237.5|5042635
1472508000000|2016-08-29 22:00:00|1251|1248|1289|1288|1290|1289.5|1248.5|1247.5|10816293
1472594400000|2016-08-30 22:00:00|1293.5|1255.5|1323.5|1322.5|1343|1342.5|1282|1255.5|22221167
1472680800000|2016-08-31 22:00:00|1333|1330|1308|1306.5|1384|1383.5|1302.5|1302|28089157
1472767200000|2016-09-01 22:00:00|1327.5|1315.5|1333|1332|1337.5|1337.5|1283|1282.5|22554219
1473026400000|2016-09-04 22:00:00|1347|1345|4100|932|4100|1347.5|1315.5|932|11432152
1473112800000|2016-09-05 22:00:00|1345|1314|1292|1291|1345|1332.5|1290.5|1290|12326187
1473199200000|2016-09-06 22:00:00|1285|1284.5|4100|1075|4100|1301.5|1255|1075|15920875
1473285600000|2016-09-07 22:00:00|1295|1294.5|1310.5|1309.5|1314.5|1314|1271|1270.5|14731194
1473372000000|2016-09-08 22:00:00|1335.5|1311|4100|824.4|4100|1380|1297.5|824.4|29404326
1473631200000|2016-09-11 22:00:00|1345.5|1345|4100|932|4100|1355|1305.5|932|17858340
1473717600000|2016-09-12 22:00:00|1339.5|1338.5|4100|1080|4100|1347|1304|1080|13492335
1473804000000|2016-09-13 22:00:00|1304|1303|1296|1295.5|1309|1308.5|1280.5|1280|13284899
1473890400000|2016-09-14 22:00:00|1293.5|1291|1310.5|1309.5|1317.5|1316.5|1288|1287|12046491
1473976800000|2016-09-15 22:00:00|1270|1182|1199.5|1198.5|1270|1235.5|1194|1182|43722076
1474236000000|2016-09-18 22:00:00|1223|1190|1171|1170|1223|1203.5|1163.5|1163|19988878
1474322400000|2016-09-19 22:00:00|1280|1162|4100|1080|4100|1169|1125.5|1080|21010926
1474408800000|2016-09-20 22:00:00|1280|1138|1128.5|1127.5|1280|1142|1113.5|1113|21800707
1474495200000|2016-09-21 22:00:00|1145.5|1119|1176.5|1152|1176.5|1174.5|1131.5|1119|15719444
1474581600000|2016-09-22 22:00:00|1161|1155.5|1139.5|1138.5|1164|1164|1130.5|1130|12517762
1474840800000|2016-09-25 22:00:00|1126.5|1126|1055|1054.5|1126.5|1126|1054|1053.5|39974357
1474927200000|2016-09-26 22:00:00|1075|1020|1051|1050.5|1076|1076|1018.5|1018|40752264
1475013600000|2016-09-27 22:00:00|1090|1061|1590|819|1590|1101|1066|819|32189187
1475100000000|2016-09-28 22:00:00|1143.5|1095|1087|1086.5|1153|1105|1078|1078|20133159
1475186400000|2016-09-29 22:00:00|1042.5|976|1170|1169.5|1171|1170|990|976|73270629
1475532000000|2016-10-03 22:00:00|1160|1023|4100|500|4100|1197.5|1146.5|500|36739668
1475618400000|2016-10-04 22:00:00|1190|1180|1209.5|1209|1210|1209.5|1167|1160|23526461
1475704800000|2016-10-05 22:00:00|1267|1187.5|4100|743|4100|1239|1192.5|743|21875448
1475791200000|2016-10-06 22:00:00|1218.5|1187|1230|500|1230.5|1230|1196|500|20626170
1476050400000|2016-10-09 22:00:00|1202|1171|4100|500|4100|1249.5|1164|500|31705889
1476136800000|2016-10-10 22:00:00|1248|1246|4100|500|4100|1256.5|1227|500|14686779
1476223200000|2016-10-11 22:00:00|1250.5|1229|1236.5|1234|1250.5|1246.5|1211|1210.5|9108355
1476309600000|2016-10-12 22:00:00|1269|1225.5|1200|1196|1269|1225.5|1183.5|1183|11429249
1476396000000|2016-10-13 22:00:00|1208.5|1201|1227|1224|1244.5|1244|1192|1191|13298457
1476655200000|2016-10-16 22:00:00|1219|1217|1219|1218|1238.5|1238|1213|1212.5|8489192
1476741600000|2016-10-17 22:00:00|1230.5|1230|1245|1244|1250|1249.5|1228.5|1226.5|8995487
1476828000000|2016-10-18 22:00:00|1255|1231|1258|1257|1263|1262.5|1241.5|1231|9139599
1476914400000|2016-10-19 22:00:00|1262.5|1262|1303|1301.5|1308.5|1308|1257.5|1256.5|20785677
1477000800000|2016-10-20 22:00:00|1318|1315|1308.5|1307.5|1326.5|1326|1299|1298.5|13491164
1477260000000|2016-10-23 22:00:00|1319|1316|1339.5|1339|1347.5|1346.5|1316.5|1316|11898681
1477346400000|2016-10-24 22:00:00|1340|1339.5|1311|1310|1345|1344|1292|1291.5|18682020
1477432800000|2016-10-25 22:00:00|1310|1301.5|1331|1330|1335|1334.5|1306|1301.5|12481204
1477519200000|2016-10-26 22:00:00|1390|1335.5|1337.5|1336.5|1390|1373.5|1318|1317.5|17574700
1477605600000|2016-10-27 22:00:00|1329|1328|1331.5|1331|1337|1336.5|1320.5|1320|10067726
1477868400000|2016-10-30 23:00:00|1333|1240.5|1319.5|1318|1345|1344.5|1306|1240.5|8095025
1477954800000|2016-10-31 23:00:00|1363|1236.5|1262.5|1261.5|1363|1322.5|1260.5|1236.5|10338585
1478041200000|2016-11-01 23:00:00|1330.5|1194.5|1230|1229|1330.5|1257|1220|1194.5|12188643
1478127600000|2016-11-02 23:00:00|1369.5|1103|1232.5|1229|1369.5|1254.5|1218.5|1103|11763262
1478214000000|2016-11-03 23:00:00|1230|1228|1228.5|1222.5|1230|1228|1200|1200|8964457
1478473200000|2016-11-06 23:00:00|1240|1238|1282.5|1281.5|1285|1285|1238|1237|9776077
1478559600000|2016-11-07 23:00:00|1285|1284|1290.5|1288.5|1293.5|1293.5|1258.5|1258|8811366
1478646000000|2016-11-08 23:00:00|1296|1109.5|1333.5|1333|1501|1333.5|1222|1109.5|23746730
1478732400000|2016-11-09 23:00:00|1348|1345|1410|1406|1450|1450|1342|1341|38178899
1478818800000|2016-11-10 23:00:00|1509|1001.5|1471.5|1470.5|1509|1478|1430.5|1001.5|28142523
1479078000000|2016-11-13 23:00:00|1553.5|1490|1539|1537|1553.5|1546|1486|1485.5|27367364
1479164400000|2016-11-14 23:00:00|1545|1003|1530|1528.5|1545|1544|1482.5|1003|15381762
1479250800000|2016-11-15 23:00:00|1533|1531|1513.5|1512|1544|1542|1496.5|1496|11617165
1479337200000|2016-11-16 23:00:00|1850|1490|1511.5|1499.5|1850|1511.5|1462|1461.5|12696959
1479423600000|2016-11-17 23:00:00|1850|1516|1501|1497.5|1850|1539.5|1490.5|1490|16761806
1479682800000|2016-11-20 23:00:00|1850|1506|1500.5|1500|1850|1512|1488|1487.5|7504860
1479769200000|2016-11-21 23:00:00|1850|1514|1494.5|1493|1850|1515|1484|1483.5|8753691
1479855600000|2016-11-22 23:00:00|1850|1493.5|1495|1494|1850|1497|1466|1465|7513920
1479942000000|2016-11-23 23:00:00|1509|1483.5|1485|1484.5|1509|1501|1480.5|1480.5|4093924
1480028400000|2016-11-24 23:00:00|1520.5|1486|1486|1484.5|1520.5|1486.5|1457|1456.5|6706543
1480287600000|2016-11-27 23:00:00|1560.5|1473.5|1460|1449|1560.5|1474|1436|1435.5|11701752
1480374000000|2016-11-28 23:00:00|1850|1426.5|1465.5|1464.5|1850|1473.5|1422|1421|13593660
1480460400000|2016-11-29 23:00:00|1850|1460|1489.5|1488|1850|1497|1442.5|1442|9629139
1480546800000|2016-11-30 23:00:00|1850|1478|1513|1511|1850|1524.5|1474.5|1474|9694306
1480633200000|2016-12-01 23:00:00|1850|1326|1490|1489.5|1850|1514.5|1463|1326|12902213
1480892400000|2016-12-04 23:00:00|1950|1453.5|1527|1516|1950|1535.5|1442|1441.5|18324912
1480978800000|2016-12-05 23:00:00|1950|1548|1652|1648.5|1950|1649.5|1528.5|1528|23892610
1481065200000|2016-12-06 23:00:00|1950|1685|1735.5|1734.5|1950|1751.5|1680.5|1429|28850863
1481151600000|2016-12-07 23:00:00|1950|1724|1792|1789.5|1950|1825.5|1718.5|1718|32828702
1481238000000|2016-12-08 23:00:00|1950|1795|1736|1735|1950|1799|1721|1720.5|19348511
1481497200000|2016-12-11 23:00:00|1950|1710.5|1737|1724.5|1950|1751|1690.5|1689|13047601
1481583600000|2016-12-12 23:00:00|1950|1720|1748|1747|1950|1789.5|1704|1703|17584734
1481670000000|2016-12-13 23:00:00|1950|1750|1729.5|1728.5|1950|1776|1726|1725|10550510
1481756400000|2016-12-14 23:00:00|1950|1759|1814.5|1814|1950|1821.5|1752.5|1751.5|27159258
1481842800000|2016-12-15 23:00:00|1990|1822|1831.5|1820|1990|1851|1811|1810|22373210
1482102000000|2016-12-18 23:00:00|1920.5|1733.5|1747.5|1746.5|1920.5|1801|1746|1733.5|20811467
1482188400000|2016-12-19 23:00:00|1818.5|1608|1811.5|1799.5|1818.5|1812|1752.5|1608|12433944
1482274800000|2016-12-20 23:00:00|1840|1777|1799|1798|1843|1842.5|1785.5|1777|14257748
1482361200000|2016-12-21 23:00:00|1865|1444|1775.5|1773.5|1865|1808|1769|1444|6253890
1482447600000|2016-12-22 23:00:00|1990|1806.5|1784|1782.5|1990|1862.5|1781|1780.5|16267090
1482793200000|2016-12-26 23:00:00|1828|1735.5|1758|1757|1828|1797.5|1739|1735.5|6385695
1482879600000|2016-12-27 23:00:00|1990|1754|1750|1748.5|1990|1759|1716.5|1716|9233976
1482966000000|2016-12-28 23:00:00|1990|1722.5|1710.5|1709.5|1990|1740|1702.5|1702|6876294
1483052400000|2016-12-29 23:00:00|1990|1710|1722.5|1718.5|1990|1725.5|1682.5|1682|5771322
1483311600000|2017-01-01 23:00:00|1721|1720|1795|1704.5|1795|1773|1716|1704.5|6598225
1483398000000|2017-01-02 23:00:00|1760|1757.5|1769|1768|1788.5|1788|1710.5|1710|16954356
1483484400000|2017-01-03 23:00:00|1978.5|1729.5|1822.5|1821.5|1978.5|1828|1785.5|1729.5|15926467
1483570800000|2017-01-04 23:00:00|1901|1840|1810.5|1809.5|1901|1875.5|1795|1794.5|15800342
1483657200000|2017-01-05 23:00:00|1899|1812.5|1827.5|1826.5|1899|1831|1797.5|1797|11844835
1483916400000|2017-01-08 23:00:00|1899|1818.5|1811|1810|1899|1833|1786|1785|8990866
1484002800000|2017-01-09 23:00:00|1850|1717.5|1814|1768|1850|1794|1754.5|1717.5|13469035
1484089200000|2017-01-10 23:00:00|1850|1768.5|1803|1802.5|1850|1813.5|1767.5|1766.5|12476074
1484175600000|2017-01-11 23:00:00|1850|1803|1746.5|1745.5|1850|1805|1742|1741|9006509
1484262000000|2017-01-12 23:00:00|1850|1765|1811|1810|1850|1826.5|1764.5|1763|13978268
1484521200000|2017-01-15 23:00:00|1795|1790|1761|1760|1797.5|1796|1759.5|1759|8237945
1484607600000|2017-01-16 23:00:00|1800|1759|1751|1750.5|1800|1789|1731.5|1731|13675691
1484694000000|2017-01-17 23:00:00|1800|1766|1754|1752|1800|1766|1724|1723.5|12489011
1484780400000|2017-01-18 23:00:00|1800|1761|1769.5|1768|1800|1792|1753.5|1753|14533714
1484866800000|2017-01-19 23:00:00|1800|1449|1802.5|1799.5|1808.5|1808|1756.5|1449|16942338
1485126000000|2017-01-22 23:00:00|1850|1785.5|1789.5|1789|1850|1816|1768|1766.5|12286428
1485212400000|2017-01-23 23:00:00|1850|1791.5|1834.5|1832.5|1850|1833.5|1790|1789|9508789
1485298800000|2017-01-24 23:00:00|1851|1850.5|1940.5|1939.5|1950|1949.5|1851|1850.5|21754337
1485385200000|2017-01-25 23:00:00|1961|1960|1941.5|1940.5|1997.5|1996|1928.5|1927.5|15544466
1485471600000|2017-01-26 23:00:00|1950|1948|1916|1914|1950|1948.5|1909.5|1908.5|9784393
1485730800000|2017-01-29 23:00:00|1900|1899|1862.5|1861|1905|1904.5|1857.5|1857|2522293
1485817200000|2017-01-30 23:00:00|1908|1824|1844|1843|1914|1913.5|1838|1824|3902648
1485903600000|2017-01-31 23:00:00|1928|1758|1915|1914|1928|1915.5|1848.5|1758|3850803
1485990000000|2017-02-01 23:00:00|1885|1840|1826.5|1825|1919.5|1874.5|1784|1783|6559641
1486076400000|2017-02-02 23:00:00|1861|1789|1884.5|1883.5|1884.5|1884|1814.5|1789|4253313
1486335600000|2017-02-05 23:00:00|1883|1880|1853|1852|1890|1889|1848.5|1848|3572091
1486422000000|2017-02-06 23:00:00|1842|1731|1833|1832|1861|1860|1824|1731|3658086
1486508400000|2017-02-07 23:00:00|1932.5|1751.5|1798|1797|1932.5|1851|1762.5|1751.5|5158693
1486594800000|2017-02-08 23:00:00|1806|1805.5|1800.5|1799|1815.5|1815|1774.5|1774|3803907
1486681200000|2017-02-09 23:00:00|1822|1820|1781|1780|1824.5|1824|1769|1768|3662709
1486940400000|2017-02-12 23:00:00|1789|1783.5|1809.5|1809|1819|1818.5|1776.5|1776|4146127
1487026800000|2017-02-13 23:00:00|1810|1808|1839|1838|1839.5|1839|1804|1803.5|2700165
1487113200000|2017-02-14 23:00:00|1879.5|1848|1893.5|1890.5|1919.5|1919|1847|1846|4441426
1487199600000|2017-02-15 23:00:00|1890|1888.5|1862|1850|1891.5|1889.5|1847.5|1847|2964993
1487286000000|2017-02-16 23:00:00|2070|1853|1814.5|1802|2070|1861|1789|1788.5|3842621
1487545200000|2017-02-19 23:00:00|1852|1844|1849.5|1848.5|1852.5|1851.5|1829.5|1828.5|1530011
1487631600000|2017-02-20 23:00:00|1853|1845|1860|1859|1868.5|1868|1816|1815|1943068
1487718000000|2017-02-21 23:00:00|1862.5|1854.5|1859|1857|1884|1883|1837.5|1837|2492450
1487804400000|2017-02-22 23:00:00|1867|1859|1856.5|1853.5|1888|1887.5|1845|1845|2201879
1487890800000|2017-02-23 23:00:00|1851|1843|1817|1814.5|1865|1863.5|1793.5|1793|3481629
1488150000000|2017-02-26 23:00:00|2070|1810|1850|1839|2070|1844.5|1811|1810|2135346
1488236400000|2017-02-27 23:00:00|1849.5|1844.5|1864.5|1862|1875.5|1875|1844|1843|2895109
1488322800000|2017-02-28 23:00:00|1890|1886|1952.5|1951.5|1958|1957.5|1880|1878.5|5725009
1488409200000|2017-03-01 23:00:00|2020|1959|1942.5|1941.5|2020|1977.5|1936.5|1936|3606132
1488495600000|2017-03-02 23:00:00|2070|1913.5|1912.5|1910.5|2070|1979|1871|1870|7348412
1488754800000|2017-03-05 23:00:00|1836|1726|1772|1762|1836|1825|1748|1726|11510381
1488841200000|2017-03-06 23:00:00|1746.5|1746|1734.5|1732.5|1755|1752|1707|1706|4166920
1488927600000|2017-03-07 23:00:00|1733|1732|1767|1765.5|1790|1789.5|1725.5|1725|3482343
1489014000000|2017-03-08 23:00:00|1751|1750.5|1789.5|1787|1797.5|1797|1751|1750.5|4931671
1489100400000|2017-03-09 23:00:00|1805|1801|1831.5|1829.5|1848|1847.5|1801.5|1801|6527690
1489359600000|2017-03-12 23:00:00|1858|1725|1841|1840|1858|1845.5|1811|1725|2635060
1489446000000|2017-03-13 23:00:00|1878|1735|1821.5|1815.5|1878|1833|1805|1735|2870318
1489532400000|2017-03-14 23:00:00|1820|1819|1830.5|1829.5|1849|1848.5|1816.5|1815.5|4359724
1489618800000|2017-03-15 23:00:00|1840|1600|1813|1812|1850|1849.5|1804|1600|5153462
1489705200000|2017-03-16 23:00:00|1805|1802|1780|1779.5|1832.5|1832|1773.5|1773|5525278
1489964400000|2017-03-19 23:00:00|1760|1500|1738.5|1733.5|1772|1771|1704|1500|7421958
1490050800000|2017-03-20 23:00:00|1690|1488|1605|1603.5|1690|1647|1543|1488|9065629
1490137200000|2017-03-21 23:00:00|1588|1550|1579.5|1578|1592|1591.5|1567.5|1550|5485859
1490223600000|2017-03-22 23:00:00|1617.5|1550|1575|1574|1617.5|1576.5|1555.5|1550|4184479
1490310000000|2017-03-23 23:00:00|1680.5|1264.5|1557|1556|1680.5|1588.5|1549.5|1264.5|4782433
1490565600000|2017-03-26 22:00:00|1649|1400|1552|1551|1649|1551|1512|1400|4745772
1490652000000|2017-03-27 22:00:00|1649|1516|1594.5|1593.5|1649|1599.5|1551|1516|7136340
1490738400000|2017-03-28 22:00:00|1649|1600|1616|1615|1649|1627.5|1583|1582.5|7763313
1490824800000|2017-03-29 22:00:00|1649|1508.5|1604.5|1593.5|1649|1622.5|1572|1508.5|5998810
1490911200000|2017-03-30 22:00:00|1604|1007|1611|1610|1614|1613.5|1581|1007|6363012
1491170400000|2017-04-02 22:00:00|1609|1400|1571|1569|1635.5|1602.5|1559.5|1400|7205766
1491256800000|2017-04-03 22:00:00|1540|1517.5|1557.5|1555|1559.5|1559|1511|1511|16389944
1491343200000|2017-04-04 22:00:00|1571|1570|1565|1564|1590|1589.5|1554.5|1554|6402605
1491429600000|2017-04-05 22:00:00|1609.5|1535|1569|1568|1609.5|1572|1532|1531.5|3550614
1491516000000|2017-04-06 22:00:00|1555|1425|1551|1549.5|1581|1580.5|1539|1425|5957919
1491775200000|2017-04-09 22:00:00|1636|1466|1558|1557|1636|1563.5|1539.5|1466|4492789
1491861600000|2017-04-10 22:00:00|1602.5|1510.5|1532|1530|1602.5|1552.5|1518|1510.5|5456802
1491948000000|2017-04-11 22:00:00|1545.5|1517.5|1529|1528|1558.5|1557.5|1517.5|1517|5192341
1492034400000|2017-04-12 22:00:00|1525.5|1525|1513.5|1502|1525.5|1525|1503.5|1502|5117440
1492466400000|2017-04-17 22:00:00|1516.5|1514.5|1500|1487.5|1516.5|1516|1469.5|1469|5651591
1492552800000|2017-04-18 22:00:00|1492.5|1492|1523.5|1522|1530|1529.5|1491|1490.5|4157006
1492639200000|2017-04-19 22:00:00|1505|1504|1534|1529|1543.5|1543|1500|1499|5429024
1492725600000|2017-04-20 22:00:00|1542.5|1523|1569|1557.5|1569|1561.5|1528|1523|5764301
1492984800000|2017-04-23 22:00:00|1799|1575|1690|1689|1799|1689.5|1618.5|1414|15460740
1493071200000|2017-04-24 22:00:00|1702.5|1701|1702|1680.5|1713.5|1713|1680|1679.5|7663428
1493157600000|2017-04-25 22:00:00|1769|1702|1733.5|1733|1769|1736|1697|1695.5|6867427
1493244000000|2017-04-26 22:00:00|1785|1409|1671|1670|1785|1695.5|1656|1409|7123067
1493330400000|2017-04-27 22:00:00|1659|1658|1662|1658.5|1680.5|1680|1643|1642.5|5042689
1493676000000|2017-05-01 22:00:00|1730.5|1569|1670.5|1669.5|1730.5|1675.5|1657|1569|3575225
1493762400000|2017-05-02 22:00:00|1753.5|1649|1682|1679|1753.5|1686.5|1657|1649|3565689
1493848800000|2017-05-03 22:00:00|1690|1609|1719.5|1718.5|1722|1721.5|1684.5|1609|4282100
1493935200000|2017-05-04 22:00:00|1769|1706|1745|1742.5|1769|1747|1695.5|1694.5|5238839
1494194400000|2017-05-07 22:00:00|1763|1759|1747.5|1746.5|1765|1764.5|1718.5|1718|5050057
1494280800000|2017-05-08 22:00:00|1745|1744|1737.5|1736|1769|1768.5|1735|1734.5|4593643
1494367200000|2017-05-09 22:00:00|1739.5|1737|1747|1746.5|1765|1764.5|1706.5|1706|4596595
1494453600000|2017-05-10 22:00:00|1750|1748|1731.5|1730|1764|1759|1715.5|1715|4052933
1494540000000|2017-05-11 22:00:00|1730.5|1726|1711.5|1710|1740.5|1740|1707.5|1707|3446930
1494799200000|2017-05-14 22:00:00|1769|1560|1758.5|1758|1769|1760.5|1729.5|1560|3369840
1494885600000|2017-05-15 22:00:00|1758|1738.5|1740.5|1740|1766|1765.5|1735.5|1735|4388244
1494972000000|2017-05-16 22:00:00|1769|1732|1690|1689|1769|1751|1677|1676.5|4584241
1495058400000|2017-05-17 22:00:00|1703|1575|1677|1676|1703|1700|1642.5|1575|8354890
1495144800000|2017-05-18 22:00:00|1769|1682|1713.5|1710|1769|1711|1663|1662.5|4939991
1495404000000|2017-05-21 22:00:00|1769|1715.5|1698|1697|1769|1730.5|1692|1691.5|3441623
1495490400000|2017-05-22 22:00:00|1770|1691|1712|1711|1770|1726|1691|1690|2687340
1495576800000|2017-05-23 22:00:00|1770|1692|1691|1690.5|1770|1716.5|1682.5|1682|3087707
1495663200000|2017-05-24 22:00:00|1769|1697|1686|1685|1769|1711|1667.5|1667|3184717
1495749600000|2017-05-25 22:00:00|1728|1610.5|1650.5|1649.5|1728|1678.5|1637.5|1610.5|5177249
1496008800000|2017-05-28 22:00:00|1710|1651|1641.5|1640.5|1710|1653|1632|1632|1874317
1496095200000|2017-05-29 22:00:00|1635|1633|1616|1614.5|1638.5|1637.5|1606|1605.5|4094315
1496181600000|2017-05-30 22:00:00|1766|1570|1567|1562.5|1766|1617.5|1564.5|1562.5|6947013
1496268000000|2017-05-31 22:00:00|1710|1400|1560|1559|1710|1564.5|1533|1400|5379894
1496354400000|2017-06-01 22:00:00|1710|1400|1556.5|1554.5|1710|1604.5|1552.5|1400|4898910
1496700000000|2017-06-05 22:00:00|1600|1400|1533.5|1532|1600|1548.5|1530|1400|6608070
1496786400000|2017-06-06 22:00:00|1770.5|1400|1547|1545.5|1770.5|1563|1523|1400|4056559
1496872800000|2017-06-07 22:00:00|1566.5|1480.5|1562|1559.5|1573|1572.5|1532.5|1480.5|4760580
1496959200000|2017-06-08 22:00:00|1710|1564|1580|1579|1710|1590|1553|1552|3354383
1497218400000|2017-06-11 22:00:00|1710|1579.5|1551|1550|1710|1584|1549.5|1549|3769216
1497304800000|2017-06-12 22:00:00|1558.5|1557|1554.5|1554|1565|1564.5|1549|1548|3671478
1497391200000|2017-06-13 22:00:00|1710|1560.5|1531.5|1530.5|1710|1568.5|1523.5|1523|5647526
1497477600000|2017-06-14 22:00:00|1950|1539|1515|1513.5|1950|1543|1504|1503.5|6252569
1497564000000|2017-06-15 22:00:00|1549.5|1479.5|1503.5|1502.5|1549.5|1533.5|1488|1479.5|5705840
1497823200000|2017-06-18 22:00:00|1950|1511.5|1537.5|1536.5|1950|1543.5|1509.5|1508.5|2988798
1497909600000|2017-06-19 22:00:00|1950|1400|1526|1524.5|1950|1564.5|1522.5|1400|2864310
1497996000000|2017-06-20 22:00:00|1710|1515|1519.5|1517.5|1710|1528|1494|1493.5|2692994
1498082400000|2017-06-21 22:00:00|1710|1450|1505|1503.5|1710|1515.5|1486.5|1450|3183981
1498168800000|2017-06-22 22:00:00|1710|1502.5|1493.5|1492|1710|1511|1487.5|1487|2273612
1498428000000|2017-06-25 22:00:00|1950|1500|1505|1503.5|1950|1518.5|1497.5|1471|2390106
1498514400000|2017-06-26 22:00:00|1950|1451|1554|1552.5|1950|1559.5|1498.5|1451|5113136
1498600800000|2017-06-27 22:00:00|1950|1471|1576.5|1575|1950|1577|1538|1471|4264635
1498687200000|2017-06-28 22:00:00|1950|1565.5|1584|1583|1950|1618.5|1580|1565.5|5404179
1498773600000|2017-06-29 22:00:00|1710|1588|1556.5|1555.5|1710|1591|1555|1554|3797456
1499032800000|2017-07-02 22:00:00|1710|1562.5|1609.5|1607.5|1710|1609.5|1565|1562.5|5630388
1499119200000|2017-07-03 22:00:00|1598|1592.5|1645|1643.5|1654.5|1654.5|1584.5|1583|13675094
1499205600000|2017-07-04 22:00:00|1710|1439|1639|1638|1710|1652.5|1607|1439|16884904
1499292000000|2017-07-05 22:00:00|1950|1649|1668|1666.5|1950|1677.5|1639.5|1638.5|18894950
1499378400000|2017-07-06 22:00:00|1710|1654.5|1666.5|1665.5|1710|1682.5|1645|1644.5|16033303
1499637600000|2017-07-09 22:00:00|1680|1676.5|1659|1657.5|1691|1690|1652|1651.5|10151696
1499724000000|2017-07-10 22:00:00|1713.5|1649|1656|1655.5|1713.5|1684.5|1654|1649|10771871
1499810400000|2017-07-11 22:00:00|1710|1577|1647|1645|1710|1671|1633|1577|17584852
1499896800000|2017-07-12 22:00:00|1950|1645.5|1652|1651|1950|1665|1643.5|1643|10634256
1499983200000|2017-07-13 22:00:00|1950|1655|1637.5|1636|1950|1657.5|1621|1620.5|13073835
1500242400000|2017-07-16 22:00:00|1710|1645|1638|1637|1710|1647.5|1627|1626.5|7033097
1500328800000|2017-07-17 22:00:00|1635|1634|1597|1596|1635|1634|1586.5|1585.5|10163012
1500415200000|2017-07-18 22:00:00|1603|1601|1591|1590.5|1604|1603|1581.5|1581|6592061
1500501600000|2017-07-19 22:00:00|1599|1595.5|1582|1581|1607|1606.5|1579|1578.5|11314070
1500588000000|2017-07-20 22:00:00|1581|1579.5|1561|1560.5|1583|1582|1552.5|1552|12049210
1500847200000|2017-07-23 22:00:00|1562|1561|1596|1595|1603|1602|1551|1550.5|9031347
1500933600000|2017-07-24 22:00:00|1605|1604|1644|1643|1650|1649.5|1602|1601.5|10950407
1501020000000|2017-07-25 22:00:00|1635|1631.5|1656.5|1656|1664|1663.5|1631|1630|8683002
1501106400000|2017-07-26 22:00:00|1600|1599|1551.5|1550.5|1620|1619.5|1550.5|1550|25182117
1501192800000|2017-07-27 22:00:00|1547|1546|1542.5|1542|1563|1562.5|1536|1535|14807054
1501452000000|2017-07-30 22:00:00|1543|1542|1511|1510.5|1554|1553.5|1499.5|1499|12518799
1501538400000|2017-07-31 22:00:00|1519|1516|1530|1529|1541|1540.5|1499|1498.5|10787930
1501624800000|2017-08-01 22:00:00|1536.5|1535|1514|1512.5|1540.5|1539.5|1510|1509.5|8563287
1501711200000|2017-08-02 22:00:00|1510.5|1510|1527.5|1526.5|1533.5|1532.5|1501|1500.5|8375128
1501797600000|2017-08-03 22:00:00|1522|1521.5|1563|1562|1565.5|1565|1517.5|1516.5|9711596
1502056800000|2017-08-06 22:00:00|1565|1564|1548.5|1547.5|1567|1566|1544.5|1544|5859531
1502143200000|2017-08-07 22:00:00|1536.5|1536|1547.5|1547|1553|1552.5|1523|1522.5|6933396
1502229600000|2017-08-08 22:00:00|1522|1520|1487.5|1487|1528|1527|1476.5|1476|16769159
1502316000000|2017-08-09 22:00:00|1492|1491|1440.5|1440|1493|1491|1440.5|1440|14917894
1502402400000|2017-08-10 22:00:00|1432|1430|1421|1420|1440.5|1440|1396|1395.5|17084155
1502661600000|2017-08-13 22:00:00|1449|1448|1469|1468.5|1476.5|1476|1445|1444|10606623
1502748000000|2017-08-14 22:00:00|1471|1470|1460.5|1459.5|1477|1476.5|1444|1443.5|7326607
1502834400000|2017-08-15 22:00:00|1469|1468.5|1458|1457|1478|1477.5|1455.5|1455|6455759
1502920800000|2017-08-16 22:00:00|1450|1448.5|1417|1416|1450|1449|1407.5|1407|12792102
1503007200000|2017-08-17 22:00:00|1389|1388|1413.5|1412.5|1414.5|1414|1376|1375.5|14006384
1503266400000|2017-08-20 22:00:00|1405.5|1402.5|1379|1378|1412.5|1411|1373|1372.5|10589634
1503352800000|2017-08-21 22:00:00|1383|1382|1376|1375.5|1389|1388|1369.5|1369|9581589
1503439200000|2017-08-22 22:00:00|1382|1381|1382|1381.5|1403|1402.5|1367.5|1367|9619840
1503525600000|2017-08-23 22:00:00|1384.5|1383|1381|1380.5|1390|1389.5|1369.5|1369|7817053
1503612000000|2017-08-24 22:00:00|1385|1381|1381|1380|1400|1399.5|1377.5|1377|6730602
1503871200000|2017-08-27 22:00:00|1374|1373|1373|1372.5|1383|1382.5|1369.5|1369|4089307
1503957600000|2017-08-28 22:00:00|1362|1361.5|1333|1332|1362|1361.5|1329|1328.5|12875585
1504044000000|2017-08-29 22:00:00|1349|1348|1344.5|1344|1357|1356.5|1334.5|1334|6228980
1504130400000|2017-08-30 22:00:00|1350|1349.5|1349|1348|1364|1363.5|1341.5|1341|7771606
1504216800000|2017-08-31 22:00:00|1353|1351|1354|1353|1360|1359|1320|1319|11482883
1504476000000|2017-09-03 22:00:00|1342.5|1340|1348|1347|1353|1352.5|1338|1337.5|4787100
1504562400000|2017-09-04 22:00:00|1350|1348|1324.5|1323.5|1350|1349.5|1321|1320|8400982
1504648800000|2017-09-05 22:00:00|1319|1318.5|1339.5|1338.5|1348|1347.5|1312|1311|9899906
1504735200000|2017-09-06 22:00:00|1353|1352.5|1329.5|1328.5|1359|1358.5|1325.5|1325|12203948
1504821600000|2017-09-07 22:00:00|1321|1320|1334.5|1333.5|1347.5|1346.5|1315.5|1315|7846424
1505080800000|2017-09-10 22:00:00|1349.5|1349|1366.5|1365.5|1369|1368|1348|1347|8720478
1505167200000|2017-09-11 22:00:00|1386|1385.5|1416.5|1415.5|1427|1426.5|1381.5|1381|15204342
1505253600000|2017-09-12 22:00:00|1418|1417|1419.5|1419|1428.5|1428|1413|1412|7327435
1505340000000|2017-09-13 22:00:00|1409.5|1408|1407.5|1406.5|1424.5|1424|1397.5|1397|10128749
1505426400000|2017-09-14 22:00:00|1400.5|1400|1387|1386|1405.5|1405|1383|1382.5|18918721
1505685600000|2017-09-17 22:00:00|1397.5|1397|1386.5|1385.5|1399.5|1398|1380.5|1380|7072244
1505772000000|2017-09-18 22:00:00|1387|1385|1381.5|1381|1391.5|1390.5|1371|1370.5|5693331
1505858400000|2017-09-19 22:00:00|1374.5|1374|1359|1358|1377.5|1377|1351|1350|11903074
1505944800000|2017-09-20 22:00:00|1378.5|1378|1392.5|1392|1411|1410.5|1376|1375|15918271
1506031200000|2017-09-21 22:00:00|1397|1395|1393|1392|1398.5|1398|1381|1380.5|7109927
1506290400000|2017-09-24 22:00:00|1387|1385|1368|1367.5|1390|1389|1364.5|1363.5|8462602
1506376800000|2017-09-25 22:00:00|1358|1357.5|1362.5|1361.5|1378.5|1378|1356.5|1356|7277592
1506463200000|2017-09-26 22:00:00|1371.5|1370|1398.5|1397.5|1402|1401.5|1369|1368|10669482
1506549600000|2017-09-27 22:00:00|1413|1412|1434|1433|1463|1462.5|1413|1411.5|17704416
1506636000000|2017-09-28 22:00:00|1438.5|1437|1459|1458|1464.5|1464|1427.5|1427|11775883
1506895200000|2017-10-01 22:00:00|1470|1468.5|1449|1448.5|1477|1476.5|1438|1437.5|9727552
1507068000000|2017-10-03 22:00:00|1451|1450.5|1436|1434.5|1453.5|1451|1416|1415.5|11334247
1507154400000|2017-10-04 22:00:00|1425|1424.5|1466.5|1465.5|1468|1467|1422.5|1422|9029273
1507240800000|2017-10-05 22:00:00|1473|1471|1469.5|1469|1477|1476.5|1459.5|1459|8878153
1507500000000|2017-10-08 22:00:00|1471|1470|1443.5|1442.5|1479.5|1478|1441|1440.5|7665959
1507586400000|2017-10-09 22:00:00|1439|1438|1430.5|1430|1446.5|1446|1423.5|1423|8386325
1507672800000|2017-10-10 22:00:00|1445|1442|1430|1429|1449|1448.5|1421.5|1421|7080050
1507759200000|2017-10-11 22:00:00|1433|1431|1419|1418|1433|1431.5|1411.5|1411|7472592
1507845600000|2017-10-12 22:00:00|1419.5|1418.5|1402.5|1402|1424.5|1424|1395.5|1395|10512810
1508104800000|2017-10-15 22:00:00|1409|1408.5|1410|1409|1423.5|1423|1398.5|1398|7022821
1508191200000|2017-10-16 22:00:00|1417|1416|1427|1426|1431.5|1431|1411|1410.5|6775566
1508277600000|2017-10-17 22:00:00|1424.5|1424|1436.5|1436|1441.5|1441|1419.5|1419|6133417
1508364000000|2017-10-18 22:00:00|1440|1439.5|1420|1419|1449|1448.5|1414|1413.5|7133502
1508450400000|2017-10-19 22:00:00|1430|1429.5|1438.5|1438|1443.5|1442.5|1425.5|1424|7578111
1508709600000|2017-10-22 22:00:00|1439|1436.5|1425|1424|1442|1441|1420.5|1420|7181388
1508796000000|2017-10-23 22:00:00|1420|1419.5|1463.5|1463|1475|1474.5|1420|1419.5|16714460
1508882400000|2017-10-24 22:00:00|1468.5|1466|1452|1451|1482|1481.5|1448|1447.5|15205540
1508968800000|2017-10-25 22:00:00|1445|1444|1440.5|1440|1447|1446|1411|1410|21220103
1509055200000|2017-10-26 22:00:00|1448.5|1447|1420.5|1419.5|1454.5|1454|1412.5|1412|15781350
1509318000000|2017-10-29 23:00:00|1415|1414|1396|1395|1420.5|1420|1393.5|1393|11476652
1509490800000|2017-10-31 23:00:00|1402|1401|1417.5|1417|1417.5|1417|1382.5|1382|15382096
1509577200000|2017-11-01 23:00:00|1420|1417.5|1460.5|1459.5|1462|1461.5|1418|1417|18600070
1509663600000|2017-11-02 23:00:00|1465|1464|1448|1447.5|1474|1473|1443|1442.5|16115521
1509922800000|2017-11-05 23:00:00|1448|1446.5|1450|1449|1451.5|1451|1426|1425.5|11282318
1510009200000|2017-11-06 23:00:00|1460.5|1460|1456.5|1455.5|1472|1471.5|1449.5|1449|12307752
1510095600000|2017-11-07 23:00:00|1446|1445|1472|1470.5|1472.5|1472|1432|1431.5|15750124
1510182000000|2017-11-08 23:00:00|1474|1473|1499|1498.5|1506|1505.5|1472|1471.5|20108688
1510268400000|2017-11-09 23:00:00|1500|1499|1543.5|1542.5|1554|1553|1500|1499|21233971
1510527600000|2017-11-12 23:00:00|1547.5|1547|1539.5|1538.5|1567|1566.5|1526|1525.5|16469169
1510614000000|2017-11-13 23:00:00|1555|1554|1543.5|1542.5|1568|1567|1534.5|1534|13578645
1510700400000|2017-11-14 23:00:00|1535|1532.5|1576|1575|1583|1582.5|1498|1497|27927888
1510786800000|2017-11-15 23:00:00|1588|1587|1615|1614|1622.5|1621.5|1584.5|1583.5|17543070
1510873200000|2017-11-16 23:00:00|1620|1618|1621|1620|1639|1638.5|1605|1604.5|13973511
1511132400000|2017-11-19 23:00:00|1604|1603|1635|1634.5|1644|1643.5|1601.5|1600.5|12925348
1511218800000|2017-11-20 23:00:00|1632|1631|1627.5|1626.5|1644|1643.5|1624.5|1624|12101864
1511305200000|2017-11-21 23:00:00|1624.5|1624|1606|1605|1631.5|1631|1605|1604|8565570
1511391600000|2017-11-22 23:00:00|1597|1595|1598.5|1597.5|1607|1606.5|1580.5|1580|8445133
1511478000000|2017-11-23 23:00:00|1599|1598|1605.5|1604.5|1622.5|1622|1596|1595|7997343
1511737200000|2017-11-26 23:00:00|1601|1600|1573|1572.5|1615|1614.5|1572|1571.5|8476483
1511823600000|2017-11-27 23:00:00|1575|1572|1569.5|1569|1581.5|1580.5|1551|1550.5|10080847
1511910000000|2017-11-28 23:00:00|1595|1594.5|1605.5|1604.5|1610|1609.5|1588.5|1588|10072855
1511996400000|2017-11-29 23:00:00|1605|1602.5|1592.5|1591.5|1620|1619.5|1589|1588.5|9555255
1512082800000|2017-11-30 23:00:00|1584.5|1583|1576.5|1574.5|1607.5|1607|1566.5|1565|12078243
1512342000000|2017-12-03 23:00:00|1615|1614.5|1611|1610.5|1619.5|1618.5|1598.5|1597.5|8160707
1512428400000|2017-12-04 23:00:00|1617|1615|1596.5|1596|1620|1619.5|1583.5|1582.5|9084803
1512514800000|2017-12-05 23:00:00|1584|1580|1577|1576.5|1584|1582|1565.5|1565|9644476
1512601200000|2017-12-06 23:00:00|1575.5|1575|1594|1593.5|1596|1595.5|1566|1565.5|7016252
1512687600000|2017-12-07 23:00:00|1610|1609.5|1647|1646|1658|1657.5|1609.5|1608.5|20761042
1512946800000|2017-12-10 23:00:00|1654|1652.5|1636|1635|1656.5|1656|1631|1630.5|8020931
1513033200000|2017-12-11 23:00:00|1643|1640|1650|1648.5|1652|1651.5|1622|1621.5|7183708
1513119600000|2017-12-12 23:00:00|1645.5|1645|1651|1650|1659.5|1659|1636|1635|7984484
1513206000000|2017-12-13 23:00:00|1646.5|1645|1643.5|1642|1657|1656.5|1634|1633.5|9535449
1513292400000|2017-12-14 23:00:00|1633.5|1630|1655.5|1655|1658.5|1658|1618.5|1618|18979339
1513551600000|2017-12-17 23:00:00|1665|1664|1712.5|1711|1712.5|1712|1660.5|1659.5|16450397
1513638000000|2017-12-18 23:00:00|1705|1704|1683.5|1682.5|1710|1709.5|1681|1680.5|9416346
1513724400000|2017-12-19 23:00:00|1686.5|1686|1664|1663|1695|1693.5|1661|1660.5|8237798
1513810800000|2017-12-20 23:00:00|1663|1660|1654|1653|1663|1662.5|1631|1630.5|9348282
1513897200000|2017-12-21 23:00:00|1650.5|1650|1633|1632|1659.5|1659|1631.5|1631|6847236
1514329200000|2017-12-26 23:00:00|1630|1627|1609|1608|1635.5|1634.5|1607.5|1606.5|5340455
1514415600000|2017-12-27 23:00:00|1603|1600|1593|1592|1612.5|1612|1590.5|1589|5125420
1514502000000|2017-12-28 23:00:00|1598|1596.5|1585.5|1584.5|1598.5|1598|1583|1582.5|3961019
1514847600000|2018-01-01 23:00:00|1605|1600|1593.2|1592.4|1609|1608.6|1578.2|1577.8|10756461
1514934000000|2018-01-02 23:00:00|1607|1606|1591.4|1590.8|1607.8|1607|1581.4|1581|13452565
1515020400000|2018-01-03 23:00:00|1599|1597|1631.4|1630.8|1636|1635.8|1588.6|1588.4|14148922
1515106800000|2018-01-04 23:00:00|1641|1640|1550.2|1549.6|1646|1645.4|1543.6|1543.2|26684533
1515366000000|2018-01-07 23:00:00|1550|1549.8|1531.6|1530.8|1552|1550.6|1516.4|1510.6|19371016
1515452400000|2018-01-08 23:00:00|1533|1532|1512|1511|1533|1532.2|1502.2|1500|14854435
1515538800000|2018-01-09 23:00:00|1514.4|1514|1555|1554.4|1556|1555.6|1512.8|1512|20025165
1515625200000|2018-01-10 23:00:00|1554.8|1554.6|1533.6|1533|1556.6|1556|1529.6|1529.4|17062102
1515711600000|2018-01-11 23:00:00|1547|1546.8|1527.4|1526.8|1548|1547.2|1512.6|1512.2|11915297
1515970800000|2018-01-14 23:00:00|1529|1528.6|1535.2|1534.6|1540|1539.6|1519|1518.4|6528950
1516057200000|2018-01-15 23:00:00|1538|1535.6|1521.2|1520.8|1542.2|1542|1515.4|1515|7912189
1516143600000|2018-01-16 23:00:00|1519.4|1519.2|1508.6|1508.2|1520.4|1520.2|1497|1496.4|8036766
1516230000000|2018-01-17 23:00:00|1516|1511.8|1519.4|1519|1525.8|1525.6|1502.8|1502.4|9589842
1516316400000|2018-01-18 23:00:00|1515|1514.6|1530|1529|1534.6|1534.4|1513|1512|10907580
1516575600000|2018-01-21 23:00:00|1535|1534|1577.6|1577.4|1583.4|1583|1524.2|1523.4|16860096
1516662000000|2018-01-22 23:00:00|1584|1583.2|1584.4|1583.8|1602|1601.6|1572.4|1572|13377094
1516748400000|2018-01-23 23:00:00|1594.4|1590|1592|1591.6|1621|1620.6|1578.4|1578.2|10452841
1516834800000|2018-01-24 23:00:00|1588|1584|1582.2|1581.6|1601.6|1601.4|1573.4|1572|11022447
1516921200000|2018-01-25 23:00:00|1577|1575|1568|1567.8|1588|1587.8|1563.2|1562|7377571
1517180400000|2018-01-28 23:00:00|1575|1573|1552.6|1552.2|1579|1578.4|1547.4|1546.4|8637904
1517266800000|2018-01-29 23:00:00|1527|1526|1481.4|1481.2|1533|1532.2|1480.4|1480|17352835
1517353200000|2018-01-30 23:00:00|1485.4|1485|1479|1478.6|1499.6|1499.2|1477.6|1477.2|12621399
1517439600000|2018-01-31 23:00:00|1491.6|1490|1477.2|1476|1504.4|1504|1465.4|1465|14298031
1517526000000|2018-02-01 23:00:00|1415|1414|1391.4|1391|1426|1425.8|1372.8|1372.4|35178848
1517785200000|2018-02-04 23:00:00|1375|1374.2|1362.6|1362|1412|1411.2|1362.4|1362|17800776
1517871600000|2018-02-05 23:00:00|1320|1319.6|1314.4|1314|1349.4|1348.4|1305.6|1305|29032015
1517958000000|2018-02-06 23:00:00|1329.4|1328|1312.4|1311.6|1329.6|1328.2|1263.4|1263|32001816
1518044400000|2018-02-07 23:00:00|1316.8|1315|1271|1270.4|1348.6|1348.2|1270.4|1270|21247411
1518130800000|2018-02-08 23:00:00|1277|1276|1246.8|1246.2|1293.4|1293|1237.4|1236.8|29382214
1518390000000|2018-02-11 23:00:00|1278|1277.6|1302.8|1302.2|1323.6|1323.2|1266.2|1265.6|24049879
1518476400000|2018-02-12 23:00:00|1304.8|1304|1286|1285.4|1314|1313.8|1284|1283.8|12255730
1518562800000|2018-02-13 23:00:00|1299|1296.4|1298.4|1297.8|1300.8|1300.6|1270.6|1270.4|18233356
1518649200000|2018-02-14 23:00:00|1310.4|1310|1289.6|1289.2|1333|1332.2|1279.6|1279.4|15143134
1518735600000|2018-02-15 23:00:00|1298|1295.4|1291.2|1290.8|1306.8|1306|1274|1273.8|13553038
1518994800000|2018-02-18 23:00:00|1308|1307.8|1318.4|1318|1332.8|1332.4|1304.8|1304.2|9906041
1519081200000|2018-02-19 23:00:00|1325|1323.2|1337.2|1336.8|1337.6|1337.4|1310.4|1310.2|10001946
1519167600000|2018-02-20 23:00:00|1338.4|1336.6|1359.2|1359|1362.2|1362|1330.8|1330|11478844
1519254000000|2018-02-21 23:00:00|1348|1345.2|1347.2|1346.6|1364.6|1364.2|1328.6|1328.4|9352425
1519340400000|2018-02-22 23:00:00|1349.4|1349.2|1329|1328.6|1351|1350.2|1327.8|1327.4|6054943
1519599600000|2018-02-25 23:00:00|1338.2|1337|1333.4|1333|1345|1344.6|1328.8|1328.4|6172016
1519686000000|2018-02-26 23:00:00|1332.8|1332.2|1342.6|1342.2|1347|1346.8|1327|1326.6|7165038
1519772400000|2018-02-27 23:00:00|1338|1337|1320.8|1320.6|1350|1349.6|1319.2|1318.8|6774995
1519858800000|2018-02-28 23:00:00|1313.6|1310|1293.8|1293.4|1313.8|1311.8|1285.6|1285.2|12678056
1519945200000|2018-03-01 23:00:00|1280|1277.4|1257.8|1257.4|1282|1281.2|1250.8|1250.4|14854877
1520204400000|2018-03-04 23:00:00|1250.2|1250|1287|1286.6|1289|1288.8|1250.2|1250|13039071
1520290800000|2018-03-05 23:00:00|1298|1297.8|1285.6|1285|1307.8|1307.4|1284|1283.6|10438346
1520377200000|2018-03-06 23:00:00|1284|1283|1317.4|1317.2|1317.4|1317.2|1275|1274.4|8640497
1520463600000|2018-03-07 23:00:00|1313.6|1313|1311.6|1311|1317.6|1317.2|1287.4|1287|9209815
1520550000000|2018-03-08 23:00:00|1307.2|1306.6|1302.8|1302.4|1315.4|1315|1297.4|1297.2|7835051
1520809200000|2018-03-11 23:00:00|1318.6|1316|1306|1305.6|1326|1325.4|1299.8|1299.4|7530871
1520895600000|2018-03-12 23:00:00|1308|1305|1280.4|1280|1319|1318.8|1277.6|1277|9615810
1520982000000|2018-03-13 23:00:00|1281|1280.2|1269.4|1269|1290|1289.8|1261|1260.6|8260915
1521068400000|2018-03-14 23:00:00|1287.8|1285.2|1280.2|1279.6|1288.8|1288.2|1265|1264.6|7913222
1521154800000|2018-03-15 23:00:00|1282|1280|1285.6|1285.2|1293|1292.6|1272.4|1272.2|13545161
1521414000000|2018-03-18 23:00:00|1280|1278|1255|1254.8|1288|1287.8|1252.2|1251.8|8694513
1521500400000|2018-03-19 23:00:00|1264.2|1263|1268.8|1268.4|1275.4|1275.2|1260.6|1260.2|6600601
1521586800000|2018-03-20 23:00:00|1275|1274.8|1204.4|1204|1275|1274.8|1177.8|1177.4|30383843
1521673200000|2018-03-21 23:00:00|1190.2|1190|1163.8|1163.2|1193.2|1191.8|1152.2|1152|21597732
1521759600000|2018-03-22 23:00:00|1152|1150|1131|1130.6|1152|1150.4|1100|1099.6|28413761
1522015200000|2018-03-25 22:00:00|1139|1137.4|1118.8|1118.2|1139.8|1138.4|1107.8|1107|14404680
1522101600000|2018-03-26 22:00:00|1150.6|1149.8|1134.6|1133.8|1158|1157.4|1120|1119.6|15131425
1522188000000|2018-03-27 22:00:00|1115.2|1115|1116.2|1115.6|1128.6|1128.2|1106.8|1106.6|14218210
1522274400000|2018-03-28 22:00:00|1124.4|1124|1136|1135.6|1139.4|1139|1120.8|1120.2|12586980
1522706400000|2018-04-02 22:00:00|1120|1119.2|1117.6|1117|1127.6|1127.2|1100.2|1100|11276741
1522792800000|2018-04-03 22:00:00|1111.6|1107.2|1117|1116.8|1123|1122.6|1082.6|1082.2|16632893
1522879200000|2018-04-04 22:00:00|1136.2|1135.8|1167.4|1166.8|1171.4|1171|1135.8|1135.2|14991658
1522965600000|2018-04-05 22:00:00|1155|1153|1135|1134.6|1155.2|1155|1131.6|1131.2|11253204
1523224800000|2018-04-08 22:00:00|1184.6|1184|1147|1146.4|1188.6|1188.4|1142.2|1142|16149426
1523311200000|2018-04-09 22:00:00|1158|1155|1142.6|1142.2|1160.6|1159.2|1131.8|1131.4|12250559
1523397600000|2018-04-10 22:00:00|1144|1143.6|1149.6|1149.4|1162.2|1161.8|1137.2|1137|10169473
1523484000000|2018-04-11 22:00:00|1150|1148|1166|1165.6|1171.4|1171|1143.8|1143.2|6873275
1523570400000|2018-04-12 22:00:00|1171.2|1170.2|1168.4|1168.2|1194|1193.8|1162.6|1162.2|10738484
1523829600000|2018-04-15 22:00:00|1175.8|1175|1161.4|1161|1179.6|1179.4|1156.4|1156|7270095
1523916000000|2018-04-16 22:00:00|1162.6|1161.4|1168.4|1168|1171.8|1171.6|1159.4|1158.6|7554890
1524002400000|2018-04-17 22:00:00|1168.6|1168.2|1174|1173.4|1178.4|1178.2|1162.8|1162.2|6045054
1524088800000|2018-04-18 22:00:00|1170|1169|1169|1168.6|1174.8|1174.4|1158.4|1158|6811381
1524175200000|2018-04-19 22:00:00|1168.6|1164|1158.4|1157.8|1169.6|1169|1147|1146.6|11449410
1524434400000|2018-04-22 22:00:00|1158|1157.8|1171|1170.8|1173.6|1173.2|1150|1149.4|7516551
1524520800000|2018-04-23 22:00:00|1169|1168.6|1219.2|1218.8|1221|1220.6|1165.6|1164.2|16961230
1524607200000|2018-04-24 22:00:00|1207|1203.8|1200.8|1200.2|1207|1205.8|1175.8|1175.4|14018606
1524693600000|2018-04-25 22:00:00|1158.4|1158|1184.8|1184|1220|1219.8|1149.4|1148.2|22384905
1524780000000|2018-04-26 22:00:00|1189.8|1186|1139.6|1139.2|1190|1189|1126.4|1126.2|20545333
1525039200000|2018-04-29 22:00:00|1145.8|1144|1135.4|1134.6|1153|1152.4|1131.4|1131|7463179
1525212000000|2018-05-01 22:00:00|1136.2|1136|1145|1144.6|1150.6|1150.4|1130.2|1130|9261958
1525298400000|2018-05-02 22:00:00|1141|1140|1131|1130.6|1163|1162.8|1128.6|1128.2|11275746
1525384800000|2018-05-03 22:00:00|1129.6|1125|1153.4|1153|1154.6|1154.4|1125.4|1123.4|8811229
1525644000000|2018-05-06 22:00:00|1155|1153.4|1153.2|1152.6|1156.6|1156.2|1138.8|1138.4|7154060
1525730400000|2018-05-07 22:00:00|1152.6|1152.2|1145.8|1145.2|1163.8|1163.6|1131.4|1131|8754285
1525816800000|2018-05-08 22:00:00|1142|1141|1155.2|1154.6|1160|1159.6|1141.8|1141|6583803
1525903200000|2018-05-09 22:00:00|1162|1161|1163.4|1162.6|1167|1166.2|1146.2|1145.8|4834943
1525989600000|2018-05-10 22:00:00|1160|1159.2|1164.6|1164.2|1171.2|1170.8|1158.6|1158.2|5981867
1526248800000|2018-05-13 22:00:00|1164.2|1161|1148|1147.6|1172|1171.6|1141.2|1141|9251934
1526335200000|2018-05-14 22:00:00|1138|1137.4|1129|1128.6|1140.6|1139.8|1118.4|1118.2|13540233
1526421600000|2018-05-15 22:00:00|1125|1123|1095|1094.8|1125.6|1125|1091.8|1091.4|17513706
1526508000000|2018-05-16 22:00:00|1099.4|1099|1103|1102.4|1111.2|1110.8|1091.4|1091|9467897
1526594400000|2018-05-17 22:00:00|1105|1104.2|1082.2|1081.8|1113.8|1113|1080.6|1080.4|15375787
1526940000000|2018-05-21 22:00:00|1083|1082|1100.8|1100.4|1101.6|1101.4|1078.8|1078.2|13091018
1527026400000|2018-05-22 22:00:00|1103|1101|1088.6|1088|1103|1102.8|1075|1074.6|15142183
1527112800000|2018-05-23 22:00:00|1090.2|1090|1036.2|1035.8|1099.8|1099|1018.6|1018.2|34088496
1527199200000|2018-05-24 22:00:00|1040.2|1040|1037|1036.6|1054|1053.6|1026.4|1026.2|19017515
1527458400000|2018-05-27 22:00:00|1049.8|1049|1030.6|1030.2|1052|1051.8|1024.6|1024.4|11839124
1527544800000|2018-05-28 22:00:00|1020|1019.4|977.3|977.2|1021|1020.6|970.8|970.4|38327988
1527631200000|2018-05-29 22:00:00|992.1|992|983.7|983.6|1004.4|1004.2|979.8|979.5|27072901
1527717600000|2018-05-30 22:00:00|992.5|992.1|918.5|917.8|1001.2|1001|906.8|906.4|45276801
1527804000000|2018-05-31 22:00:00|933|932.4|939.8|939.7|954|953.8|915.9|915.8|32668075
1528063200000|2018-06-03 22:00:00|964|963|956.1|955.6|978.7|978.2|950.2|950.1|18827275
1528149600000|2018-06-04 22:00:00|958|957|941.4|941.2|974.9|974.6|938.5|938.1|21519921
1528236000000|2018-06-05 22:00:00|947|946|958.4|957.8|962.9|962.5|933.7|933.4|19127525
1528322400000|2018-06-06 22:00:00|967|965|964.4|963.8|984.9|984.4|962|961.6|19131433
1528408800000|2018-06-07 22:00:00|962.1|962|952.5|952|962.1|962|941|940.3|15472901
1528668000000|2018-06-10 22:00:00|965.7|965|968.9|968.5|979.5|979|956.1|955.8|13591451
1528754400000|2018-06-11 22:00:00|978.2|976|971.7|971.1|978.6|978.3|960.7|960.3|10282907
1528840800000|2018-06-12 22:00:00|965|964.8|965.5|965|970.8|970.5|954.8|951.6|10914689
1528927200000|2018-06-13 22:00:00|962.5|961.2|967.4|967|974.1|973.9|956.3|955.9|15507160
1529013600000|2018-06-14 22:00:00|973|971|951.7|951.1|973|972.5|931.9|931.2|27046717
1529272800000|2018-06-17 22:00:00|945|944|946.9|946.6|967.7|967.5|941.3|941.1|12637575
1529359200000|2018-06-18 22:00:00|933.5|930|959.1|958.3|964|963.8|926.3|926|14596284
1529445600000|2018-06-19 22:00:00|967.5|965.5|960.6|960.3|972.5|972.2|955.6|955.2|13606494
1529532000000|2018-06-20 22:00:00|959|958.4|936.5|936.3|964.4|964|932.8|932.4|15642423
1529618400000|2018-06-21 22:00:00|943|940|950.9|950.5|959.4|959|939.7|938.8|8291810
1529877600000|2018-06-24 22:00:00|939.2|939|926.4|926.1|941.5|940.5|924|923.8|10526073
1529964000000|2018-06-25 22:00:00|932|931.1|922|921.6|937.5|936.7|916.6|915.1|6904223
1530050400000|2018-06-26 22:00:00|919|918.6|902.9|902.6|920.6|920.1|875.6|875.2|28760448
1530136800000|2018-06-27 22:00:00|902.2|900|906.3|905.9|910.9|910.7|888.2|887.8|14207401
1530223200000|2018-06-28 22:00:00|910|908.5|921.8|921.4|945.8|945.3|906.8|906.3|20767006
1530482400000|2018-07-01 22:00:00|907.1|906.4|914.1|913.7|921.2|920.9|891.4|891.1|14014480
1530568800000|2018-07-02 22:00:00|916|915.1|926|925.7|933.8|933.5|906|905.5|10943176
1530655200000|2018-07-03 22:00:00|923.8|923.6|932.5|932|935|934.8|920.5|920.2|7338392
1530741600000|2018-07-04 22:00:00|936|935|954.7|954.3|969.3|969|935.8|935|17087698
1530828000000|2018-07-05 22:00:00|956|955.7|977.7|976.2|1013|1011.8|951.6|951.1|33284661
1531087200000|2018-07-08 22:00:00|986.7|985|979.1|978.7|986.7|985.7|965.8|965.6|11666859
1531173600000|2018-07-09 22:00:00|984.9|984.8|976|975.8|990|989.7|968.8|968.7|12252355
1531260000000|2018-07-10 22:00:00|965.5|965.4|957.4|957.1|967|966.4|953.9|953.7|12187756
1531346400000|2018-07-11 22:00:00|961.3|961|955.3|954.9|964.5|964.2|945.1|945|9607675
1531432800000|2018-07-12 22:00:00|962.2|958.8|963.9|963.6|974.4|973.9|945.8|945.6|15076316
1531692000000|2018-07-15 22:00:00|964.5|963|1029.4|1028.8|1050|1049.8|954.1|953.6|37431528
1531778400000|2018-07-16 22:00:00|1043.8|1042.6|1015.8|1015.4|1048.6|1048.4|1006.8|1006|18439576
1531864800000|2018-07-17 22:00:00|1021.8|1020.6|1035.6|1035|1039.2|1039|1002.6|1002.2|11038645
1531951200000|2018-07-18 22:00:00|1034.8|1034.4|1029.4|1029|1047|1046.6|1025.2|1024.8|9730071
1532037600000|2018-07-19 22:00:00|1030|1029.2|1025.6|1025.2|1037.4|1037|1010.2|1010|13818170
1532296800000|2018-07-22 22:00:00|1029|1027|1036.6|1036.4|1042.6|1042|1022.8|1022.2|7575297
1532383200000|2018-07-23 22:00:00|1045|1044|1050.2|1049.8|1052.8|1052.6|1037|1036.4|10329405
1532469600000|2018-07-24 22:00:00|1051.6|1051.2|1028.2|1027.6|1051.6|1051.2|1023.6|1022|10844619
1532556000000|2018-07-25 22:00:00|1033|1031.6|1054.6|1054.2|1058|1057.8|1030.4|1028.8|11845029
1532642400000|2018-07-26 22:00:00|1057|1055|1063.8|1063.4|1065.8|1065.4|1054.4|1053.8|9520057
1532901600000|2018-07-29 22:00:00|1064.4|1063.6|1093|1092.6|1099.4|1099.2|1064.4|1063.6|11636725
1532988000000|2018-07-30 22:00:00|1099.2|1099|1121|1120.4|1128.8|1128|1098.6|1096.8|17034887
1533074400000|2018-07-31 22:00:00|1125|1124|1112.4|1111.6|1126|1125|1097|1096.6|9202676
1533160800000|2018-08-01 22:00:00|1100.4|1100|1073.4|1073.2|1100.4|1100|1061.6|1061|12546176
1533247200000|2018-08-02 22:00:00|1077.2|1077|1075.6|1075|1087.8|1087.4|1062.8|1062|7461195
1533506400000|2018-08-05 22:00:00|1088|1085.8|1075.6|1075.2|1088.8|1087.8|1069.8|1069.4|6913490
1533592800000|2018-08-06 22:00:00|1086.6|1086.2|1095|1094.4|1097.6|1097|1084.2|1083.4|7210737
1533679200000|2018-08-07 22:00:00|1090|1089.4|1077.8|1077.2|1096.8|1096.4|1076.6|1076.2|9583716
1533765600000|2018-08-08 22:00:00|1071.6|1071|1073|1072.4|1079.8|1079.4|1063.6|1063|5816609
1533852000000|2018-08-09 22:00:00|1048|1047|1031.4|1031|1049.8|1047|1013.6|1013.2|22005789
1534111200000|2018-08-12 22:00:00|999.8|999|1010.4|1009.8|1024.2|1023.8|995.7|994.8|15848909
1534197600000|2018-08-13 22:00:00|1020.2|1020|1004|1003.4|1029.2|1028.6|999.2|999|9904637
1534284000000|2018-08-14 22:00:00|1012.8|1012|977.3|977|1021|1020.4|974.2|974|14810540
1534370400000|2018-08-15 22:00:00|995.3|995|990.8|990.4|997.5|997.4|979.9|979.2|8194198
1534456800000|2018-08-16 22:00:00|990.6|990.1|974.6|974|991|990.2|966.1|965.9|10791795
1534716000000|2018-08-19 22:00:00|983|982.3|977.2|977|989.8|989.5|970.5|970.2|6568400
1534802400000|2018-08-20 22:00:00|975.3|975.1|994|993.5|996.5|996.2|973|972.7|7837365
1534888800000|2018-08-21 22:00:00|995|992|997.9|997.1|1010|1009.8|989.8|989.4|7915478
1534975200000|2018-08-22 22:00:00|992.3|992.2|985.2|984.9|996.4|995.7|972.5|972.3|7546437
1535061600000|2018-08-23 22:00:00|985|983|980.6|980.3|996.5|996.1|976.6|976.4|5709213
1535320800000|2018-08-26 22:00:00|988.6|988|1004.2|1003.4|1004.8|1004.4|979.7|979.5|6368348
1535407200000|2018-08-27 22:00:00|1005|1004.4|989.1|988.7|1010|1009.8|988.4|988.1|7531186
1535493600000|2018-08-28 22:00:00|988.5|988|998.9|998.6|999.1|998.7|981.7|981.5|6994609
1535580000000|2018-08-29 22:00:00|995|993|981.9|981.5|996.8|996.1|977|976.7|7853132
1535666400000|2018-08-30 22:00:00|976|975.1|967.7|967.3|978.3|977.6|962.1|961.6|7974634
1535925600000|2018-09-02 22:00:00|968.1|968|978.2|977.7|978.2|977.9|965.9|965.5|7269455
1536012000000|2018-09-03 22:00:00|982.8|982.7|983.7|983|993.4|993.2|970|969.8|10236214
1536098400000|2018-09-04 22:00:00|983|982|987.5|987.1|1008.2|1007.8|979.9|979.4|12413576
1536184800000|2018-09-05 22:00:00|984.5|984.2|977|976.6|994.2|993.8|974.9|974.5|9753113
1536271200000|2018-09-06 22:00:00|976.4|975.5|962.5|962.3|982.2|981.2|945.4|945.1|16226987
1536530400000|2018-09-09 22:00:00|962|960.4|958.7|958|972.1|971.9|952.5|952.1|9617448
1536616800000|2018-09-10 22:00:00|960|958.1|963.1|962.5|969|968.5|946.3|946|13420340
1536703200000|2018-09-11 22:00:00|968.7|968.5|954.1|953.6|969|968.7|945.5|945.2|9726991
1536789600000|2018-09-12 22:00:00|958.4|955.6|971.4|970.9|984.9|984.5|954.3|954|12273207
1536876000000|2018-09-13 22:00:00|979.1|978.6|978.3|978.1|983.7|983.4|962.2|962|10000517
1537135200000|2018-09-16 22:00:00|974|973.7|988.2|987.9|988.8|988.6|972|970.9|7462867
1537221600000|2018-09-17 22:00:00|987.8|986.2|991.1|990.8|996.8|996.1|979.3|979.1|7399485
1537308000000|2018-09-18 22:00:00|993.9|992.5|1019.6|1019|1021.6|1021.4|993.2|992.5|12624808
1537394400000|2018-09-19 22:00:00|1020|1019.4|1039.6|1039|1044.6|1044.2|1019.8|1019|13227991
1537480800000|2018-09-20 22:00:00|1046.8|1045.4|1053.2|1052.8|1062.6|1062.2|1034.2|1033.8|22618743
1537740000000|2018-09-23 22:00:00|1049|1048.6|1046.2|1045.8|1060.8|1060.6|1040|1039|9689073
1537826400000|2018-09-24 22:00:00|1045|1044|1039.2|1038.2|1057|1056.6|1037|1036.6|7537297
1537912800000|2018-09-25 22:00:00|1038|1037|1024.6|1024|1038|1037.4|1019.2|1018.6|6404304
1537999200000|2018-09-26 22:00:00|1013.2|1013|1019.4|1018.6|1024.8|1024.4|1002|1001.6|8818815
1538085600000|2018-09-27 22:00:00|1010.4|1010|984.5|983.8|1012|1011.8|972.7|972.5|16898603
1538344800000|2018-09-30 22:00:00|978.5|978|970.9|970.5|985|984.4|967.4|967.3|9447608
1538431200000|2018-10-01 22:00:00|968.8|968|958.8|958.5|973.4|973|950.5|950.1|11100950
1538604000000|2018-10-03 22:00:00|970.4|970.2|975.4|975.1|988.5|988.2|964.7|964.4|12214253
1538690400000|2018-10-04 22:00:00|976.1|975.3|971.5|971.3|993.9|993.6|969.4|969.1|10035974
1538949600000|2018-10-07 22:00:00|967|966.3|954.5|954.2|967.7|966.7|946.7|946.5|9004074
1539036000000|2018-10-08 22:00:00|961|960|961.7|961.4|964.6|964.1|942.4|942|7612131
1539122400000|2018-10-09 22:00:00|960|959.1|963.7|963.3|983.9|983.6|953.3|952|9600828
1539208800000|2018-10-10 22:00:00|944|942|946.1|945.5|965.2|964.8|937.4|937.1|14039199
1539295200000|2018-10-11 22:00:00|955|953.3|938.6|938.2|960.9|960.7|934.1|933.8|8099046
1539554400000|2018-10-14 22:00:00|939.6|937|952.6|952.2|955.3|955.2|937.4|934.2|6711257
1539640800000|2018-10-15 22:00:00|955.5|954.5|965.5|965|968.1|967.6|953.3|952.2|8175957
1539727200000|2018-10-16 22:00:00|968|967|979|978.6|983.8|983.1|967.3|967|8911293
1539813600000|2018-10-17 22:00:00|982.6|982|961.1|960.6|997.5|997.1|959.3|958.9|8870417
1539900000000|2018-10-18 22:00:00|960.5|960|948.2|947.4|960.5|960.1|940.4|940.1|13773284
1540159200000|2018-10-21 22:00:00|960.9|960.7|939.4|938.9|970|968.4|937.1|936.6|8389067
1540245600000|2018-10-22 22:00:00|932.6|931|935.1|934.6|939.9|939.5|920.8|920.3|10238480
1540332000000|2018-10-23 22:00:00|931.2|930.7|883.7|883.3|931.2|930.8|883.5|883|21667553
1540418400000|2018-10-24 22:00:00|877|876|882.3|881.8|897|896.6|864.4|863.6|16856983
1540504800000|2018-10-25 22:00:00|872.7|871.1|850.5|850.1|872.7|871.4|841.9|841.8|16355202
1540767600000|2018-10-28 23:00:00|853.4|852|857.4|857.1|871|870.7|852.4|851|9365631
1540854000000|2018-10-29 23:00:00|864.1|863|859.3|858.7|870.5|870.1|851.1|850.8|8816609
1540940400000|2018-10-30 23:00:00|873|872.6|866.6|866.3|874.8|874.6|860.3|860|8158743
1541026800000|2018-10-31 23:00:00|865|864|891.5|891.3|899.9|899.5|858.2|858|15959622
1541113200000|2018-11-01 23:00:00|909|908.7|920.9|920.8|926.9|926.3|906.7|906.3|15931386
1541372400000|2018-11-04 23:00:00|922.8|921|918.2|917.8|925.9|925|908.2|908|6549502
1541458800000|2018-11-05 23:00:00|920.3|920.1|906.6|906.3|920.9|920.4|900.6|900.2|6375617
1541545200000|2018-11-06 23:00:00|912.9|912.6|919.4|919|930|929.7|912.9|912.6|8431788
1541631600000|2018-11-07 23:00:00|921.4|921|913.2|912.5|937|936.6|913|912.5|8578077
1541718000000|2018-11-08 23:00:00|908.6|908|896.9|896.5|910|909.4|888.4|888.1|9911711
1541977200000|2018-11-11 23:00:00|899.9|898.1|868.4|868|903.6|902.5|865.7|865.3|8426955
1542063600000|2018-11-12 23:00:00|868.3|868.1|882.3|881.8|883.7|883.4|862.3|862.1|7730286
1542150000000|2018-11-13 23:00:00|874.2|872|873.4|873|888.6|888.4|862.5|862|6545314
1542236400000|2018-11-14 23:00:00|876|875|861.3|860.9|884.7|883.9|853.4|853|9249838
1542322800000|2018-11-15 23:00:00|867.8|867.7|861.1|860.8|872.6|871.5|851.8|851.2|9420760
1542582000000|2018-11-18 23:00:00|860.5|860.4|857.3|857|873.6|873.4|850.6|850.3|6845444
1542668400000|2018-11-19 23:00:00|851|850|817.5|817.3|852.8|850.6|805.7|805.1|21181665
1542754800000|2018-11-20 23:00:00|822.1|821.8|832|831.5|833|832.9|814.6|814.1|8533798
1542841200000|2018-11-21 23:00:00|827.4|827.1|824.7|824.5|831|830.7|813.8|813.5|6361632
1542927600000|2018-11-22 23:00:00|820.7|820|817.9|817.8|830.9|830|814|813.7|7196345
1543186800000|2018-11-25 23:00:00|826|825|856.3|856|857.3|857|825.9|824|9909593
1543273200000|2018-11-26 23:00:00|860|859.5|867|866.7|871.9|871.5|853.4|852.8|6627551
1543359600000|2018-11-27 23:00:00|869.9|869.2|858|857.5|875.4|875.1|854.4|854.2|6256975
1543446000000|2018-11-28 23:00:00|865|864.5|829.4|828.8|872.3|871.5|817.2|817|18386058
1543532400000|2018-11-29 23:00:00|828|827.3|804.2|803.8|828|827.3|799.3|799.1|15319881
1543791600000|2018-12-02 23:00:00|830|829.8|830.8|830.5|842|841|820.5|820.2|10062040
1543878000000|2018-12-03 23:00:00|830|826.5|807.9|807.5|830|828.3|805.2|805|7683171
1543964400000|2018-12-04 23:00:00|800|799.9|807.8|807.5|816.5|816.3|786.9|786.6|10644945
1544050800000|2018-12-05 23:00:00|793.6|792|768.1|767.6|795.2|793.7|767.4|767|19568009
1544137200000|2018-12-06 23:00:00|779|776.2|773.5|773.1|787.8|787.6|770.5|770.2|10758019
1544396400000|2018-12-09 23:00:00|770.3|770.1|727.7|727.2|779.1|778.7|724.1|723.8|17856465
1544482800000|2018-12-10 23:00:00|737.8|737.1|746.3|745.9|756.7|756.4|727.4|727.1|11639714
1544569200000|2018-12-11 23:00:00|747.6|747.5|788.8|788.4|792|791.6|739.4|739|18072165
1544655600000|2018-12-12 23:00:00|802.7|800.1|783.4|783|822.4|822.2|777.4|777|14352798
1544742000000|2018-12-13 23:00:00|774|773.9|784.3|783.8|786.8|786.5|757.4|757.1|8256210
1545001200000|2018-12-16 23:00:00|784.7|782.2|767.9|767.5|789.3|788.4|760.5|760.2|9022141
1545087600000|2018-12-17 23:00:00|763.1|761.7|765.5|765.2|776.6|776.4|759|758|8599233
1545174000000|2018-12-18 23:00:00|770.1|770|754.8|754.3|779|778.4|751.8|751.4|8360917
1545260400000|2018-12-19 23:00:00|740.2|740|701.3|701.1|740.2|740|699.5|699.2|21525891
1545346800000|2018-12-20 23:00:00|700.7|700|703.9|703.4|710|709.8|684.6|684.2|23037318
1545865200000|2018-12-26 23:00:00|710.1|710|675.4|675|714|713.3|667.9|667.8|14239249
1545951600000|2018-12-27 23:00:00|682.5|681|697.4|697|701|700.7|678.3|678|7077934
1546383600000|2019-01-01 23:00:00|707|706|715|714.5|718.6|718.2|683.6|683.2|14007376
1546470000000|2019-01-02 23:00:00|707.6|706.9|712.1|711.8|728.9|728.6|703.1|702|10433091
1546556400000|2019-01-03 23:00:00|720.2|720|741.3|740.9|745|744.8|717.6|716.9|11817975
1546815600000|2019-01-06 23:00:00|751|750|754.8|754.5|760|759.2|740.6|740.4|9482714
1546902000000|2019-01-07 23:00:00|760|759.6|763.9|763.6|779.9|779.8|756.9|755.7|12527714
1546988400000|2019-01-08 23:00:00|769.7|765|744.5|744.1|770|766.5|736.2|735.9|13156228
1547074800000|2019-01-09 23:00:00|728|727|746|745.7|748.8|748.5|716|715|10594905
1547161200000|2019-01-10 23:00:00|749.2|748.4|745.4|744.9|757.4|757|732.1|731.8|11271752
1547420400000|2019-01-13 23:00:00|738.5|737|746.7|746.3|751.6|751.3|731.4|731.2|9991417
1547506800000|2019-01-14 23:00:00|756.8|755|747.8|747.4|771.2|770.9|734|733.7|12764562
1547593200000|2019-01-15 23:00:00|753.9|753.3|810.5|810.4|814.7|814.3|753.9|753.3|16900004
1547679600000|2019-01-16 23:00:00|793.5|793|779.7|779.4|808.6|808.4|774.2|774|18298611
1547766000000|2019-01-17 23:00:00|789.7|788|799|798.4|804.5|804|788.4|788|16335772
1548025200000|2019-01-20 23:00:00|795.4|795.3|798.4|797.7|803|802.6|788.7|788.1|6134955
1548111600000|2019-01-21 23:00:00|783|782.9|787.5|787.1|789.3|789.1|767.6|767.3|9730672
1548198000000|2019-01-22 23:00:00|778|774.4|797.6|797.2|804.4|803.7|771|770.5|10207791
1548284400000|2019-01-23 23:00:00|795|793.4|780.3|779.9|804.8|804.6|762.4|761.2|13378439
1548370800000|2019-01-24 23:00:00|791|790|812.9|812.8|814.9|814.7|788.2|785.6|12154081
1548630000000|2019-01-27 23:00:00|816.8|816|807.9|807.7|832|831.3|804.5|804.3|9691348
1548716400000|2019-01-28 23:00:00|809.4|808|813.4|812.8|819.4|819.1|801.4|800.3|7433669
1548802800000|2019-01-29 23:00:00|810|809|804.8|804.5|812.1|812|795.7|795.4|7912203
1548889200000|2019-01-30 23:00:00|810.2|810.1|774.6|774.3|821|820.6|764.2|763.7|20580061
1548975600000|2019-01-31 23:00:00|781|779.5|772.1|771.5|783.8|780.6|741.1|741|19398482
1549234800000|2019-02-03 23:00:00|772.2|772.1|763.5|763.1|786.4|785.7|754.7|754.5|10303533
1549321200000|2019-02-04 23:00:00|762|761|778.5|778.3|781.6|781.4|759.5|758.2|8236634
1549407600000|2019-02-05 23:00:00|776.2|775|789.9|789.5|790.9|790.7|763|762.9|8815026
1549494000000|2019-02-06 23:00:00|787|786|739.4|738.9|794.9|794.5|733.8|733.2|16794292
1549580400000|2019-02-07 23:00:00|736|734|720.8|720.7|737.9|736.8|710.2|709.7|13974145
1549839600000|2019-02-10 23:00:00|725.3|725|738.6|738.4|744|743.7|720.2|720|8646205
1549926000000|2019-02-11 23:00:00|746.4|745|753.2|752.8|757.7|757.4|745.5|745|7642128
1550012400000|2019-02-12 23:00:00|753|752.7|758.1|757.4|764|763.7|744.6|744.1|7269938
1550098800000|2019-02-13 23:00:00|762.1|762|739.5|738.9|766.5|765.6|732.9|732.8|9217174
1550185200000|2019-02-14 23:00:00|732|731.5|775.5|774.9|779.7|779.5|728|727.1|12890180
1550444400000|2019-02-17 23:00:00|770|769.9|774.7|774.3|779.9|779.8|767.6|767|5236294
1550530800000|2019-02-18 23:00:00|778.3|776|757.2|756.8|778.6|778.3|747.7|741|8535452
1550617200000|2019-02-19 23:00:00|760.6|760|767.9|767.4|768.5|768.2|754.4|754.3|6300262
1550703600000|2019-02-20 23:00:00|769.9|769.3|767.3|766.8|775.6|775.1|757|756.3|8056480
1550790000000|2019-02-21 23:00:00|762|761.2|763.1|762.9|778.3|778.1|761.7|761|7654678
1551049200000|2019-02-24 23:00:00|768.3|768|774.3|774|781.7|781.4|768|767|7067584
1551135600000|2019-02-25 23:00:00|768.1|768|784.2|783.8|789.2|787.5|757.4|757.1|8272417
1551222000000|2019-02-26 23:00:00|778|777.5|797.3|797|799.3|799.1|773.5|773.2|13355815
1551308400000|2019-02-27 23:00:00|793|792.5|817.9|817.6|824|823.9|786|785.2|13446939
1551394800000|2019-02-28 23:00:00|823|822|817.4|817.1|829.7|829.6|817.1|816.9|9874768
1551654000000|2019-03-03 23:00:00|823.8|823|813.8|813.3|828.4|827.9|812.5|812.2|5579548
1551740400000|2019-03-04 23:00:00|805.2|805.1|806|805.9|822|821.1|797.2|796.7|8559878
1551826800000|2019-03-05 23:00:00|805|803.8|817|816.5|825|824.4|801.8|800.4|8550339
1551913200000|2019-03-06 23:00:00|811.4|811.3|775.3|774.7|819|818.6|768.3|768.1|17120533
1551999600000|2019-03-07 23:00:00|772.3|770|769.6|769.2|775.4|774.5|759.8|759.5|11386571
1552258800000|2019-03-10 23:00:00|772.9|771|804.3|803.8|813.3|813|765.6|765|14849430
1552345200000|2019-03-11 23:00:00|815|813.7|788.6|788.2|821|820.5|779.9|779.7|12463820
1552431600000|2019-03-12 23:00:00|784.6|784.5|796.1|795.5|799.4|799.3|781.5|781|5629482
1552518000000|2019-03-13 23:00:00|799|798|788.9|788.5|803.5|803.1|786|785.8|7252387
1552604400000|2019-03-14 23:00:00|792.7|792.4|781.7|781.2|793.7|793|775.6|775.3|12864253
1552863600000|2019-03-17 23:00:00|800.1|800|817.5|816.8|823.5|823.3|800.1|800|20799863
1552950000000|2019-03-18 23:00:00|807.5|804|800.9|800.6|808.8|806.4|783|782.5|11406336
1553036400000|2019-03-19 23:00:00|795|794.3|778.9|778.7|800.7|800.2|775.3|775|11221684
1553122800000|2019-03-20 23:00:00|765|764|743.4|742.8|767.2|764|740.9|740.6|15296427
1553209200000|2019-03-21 23:00:00|759|756.6|728.5|727.9|768|767.2|725.5|725.2|15150490
1553468400000|2019-03-24 23:00:00|725|724.3|723.5|723.2|735|734.6|713.5|713.3|10163528
1553554800000|2019-03-25 23:00:00|722|721.3|731.1|730.8|736.3|736|712.6|712|10027925
1553641200000|2019-03-26 23:00:00|733|732|751.9|751.5|768.5|768|727.8|727|15034279
1553727600000|2019-03-27 23:00:00|745.6|745.2|725.7|725.4|750.3|749.7|716.9|716.5|14576630
1553814000000|2019-03-28 23:00:00|725|724.9|724|723.5|734.6|734.1|719.6|719.2|8631604
1554069600000|2019-03-31 22:00:00|734|732|753.8|753.4|756|755.8|726.7|726.5|11475862
1554156000000|2019-04-01 22:00:00|758|757|760.5|760.2|765.9|765.5|748.8|748.6|7770246
1554242400000|2019-04-02 22:00:00|766.5|765|766.7|766|774.3|774.1|760.6|760.3|11318639
1554328800000|2019-04-03 22:00:00|759|758|758|757.4|763.6|763.2|745|744.6|14342951
1554415200000|2019-04-04 22:00:00|755.9|755.1|749.9|749.4|764.2|763.8|749.4|749.1|10415019
1554674400000|2019-04-07 22:00:00|745.2|745|733.1|732.7|752.2|750.9|732|731.8|9789454
1554760800000|2019-04-08 22:00:00|734|733|732|731.8|747.7|747.4|728.6|728.5|7337619
1554847200000|2019-04-09 22:00:00|733|730|724.7|724.1|743.6|742.9|721.5|721.3|8838715
1554933600000|2019-04-10 22:00:00|729|728.4|748.8|748.3|755|754.9|715.6|715.1|12988137
1555020000000|2019-04-11 22:00:00|743|742.6|761.6|760.8|776.2|776|736.7|736.1|15654582
1555279200000|2019-04-14 22:00:00|760|759.6|766.7|766.1|777.8|777.3|759.3|758|7148467
1555365600000|2019-04-15 22:00:00|765|764|775.3|774.8|781|780.7|758.7|758.1|7660890
1555452000000|2019-04-16 22:00:00|784|783.9|785.7|785.3|793.8|793.3|779.2|778.5|10078501
1555538400000|2019-04-17 22:00:00|786|785|779|778.7|788.8|786.8|764.5|764.2|12415388
1555970400000|2019-04-22 22:00:00|776|775.8|765.5|765.2|778|777.4|763.3|763|8824848
1556056800000|2019-04-23 22:00:00|757.1|756|758.5|758.1|771.5|771.3|753.2|753|9837695
1556143200000|2019-04-24 22:00:00|760.9|760|745.7|745.6|796|795.7|736.3|736|25560198
1556229600000|2019-04-25 22:00:00|743|742.6|732.3|732.1|744.8|743.1|717.7|717|21763668
1556488800000|2019-04-28 22:00:00|728|727.5|737.1|736.8|738|737.9|720.2|720|12967192
1556575200000|2019-04-29 22:00:00|737|735|738.7|738.1|745.5|745.1|729.5|729.1|7579223
1556748000000|2019-05-01 22:00:00|734.3|734|736.3|736.1|759.2|758.9|728.5|728|11840612
1556834400000|2019-05-02 22:00:00|739.5|736.3|732.8|732.5|743.8|743.5|726|725.6|7329927
1557093600000|2019-05-05 22:00:00|720.9|720|720.4|719.9|724.7|724.3|711.4|710.9|10588127
1557180000000|2019-05-06 22:00:00|717.2|715|701.7|701.4|720.7|720.3|701.2|701|12539521
1557266400000|2019-05-07 22:00:00|700.3|700|706.9|706.4|708.9|708.6|691.2|691|11799321
1557352800000|2019-05-08 22:00:00|703.1|702.8|682.4|682.2|703.3|702.8|680.4|680.1|13886219
1557439200000|2019-05-09 22:00:00|696.1|696|696.8|696.1|702.1|702|688.4|687.9|10811320
1557698400000|2019-05-12 22:00:00|693.7|693.6|681.5|681.1|696.2|695|678.9|678.7|10183561
1557784800000|2019-05-13 22:00:00|684|683.4|687.7|687.3|688.3|687.9|677.6|677.2|8365128
1557871200000|2019-05-14 22:00:00|692.2|692|684.8|684.5|693.8|692.6|670.6|670.2|13613690
1557957600000|2019-05-15 22:00:00|681.1|681|689.5|689.1|691|690.8|675.2|675|9644127
1558044000000|2019-05-16 22:00:00|685|684|684.3|684|687|686.7|673.1|672.8|11674736
1558303200000|2019-05-19 22:00:00|675|674|662.4|662.2|679.8|679.7|660.7|660.5|13144678
1558389600000|2019-05-20 22:00:00|665.6|665|671.1|670.8|673.6|673.4|658.3|658|11812464
1558476000000|2019-05-21 22:00:00|671|670|663|662.5|673.2|672.4|658.2|658.1|10764636
1558562400000|2019-05-22 22:00:00|653.6|653.4|644.8|644.2|653.8|653.4|635.5|635|18801506
1558648800000|2019-05-23 22:00:00|644.5|644.1|638.3|638|646.4|645.8|631.1|631|10953916
1558908000000|2019-05-26 22:00:00|647.5|647|645.3|645|651.4|651.3|636.9|636|8182944
1558994400000|2019-05-27 22:00:00|641.6|640|630.3|629.9|646.2|645.3|628.2|628|14662116
1559080800000|2019-05-28 22:00:00|624|623.5|615.6|615.1|627.2|625.6|612.4|612.1|12503817
1559167200000|2019-05-29 22:00:00|623|622.9|620.7|620.3|628.6|628.5|612.5|612.4|8568135
1559253600000|2019-05-30 22:00:00|615|614.5|607.4|606.4|615.3|615|602.6|602.3|12500983
1559512800000|2019-06-02 22:00:00|601|600|598.6|598|602.1|600.8|580.2|580|19247459
1559599200000|2019-06-03 22:00:00|595.5|595|623.5|623.4|624.1|624|594.3|594|15265265
1559685600000|2019-06-04 22:00:00|625|624.5|615.8|615.5|628.3|627.9|608.4|608|9979470
1559772000000|2019-06-05 22:00:00|614|612.2|595.5|595.2|620.5|620.3|586.4|586.3|17878091
1559858400000|2019-06-06 22:00:00|599|598|596.8|596.5|603|602.8|592.8|592.5|9067413
1560204000000|2019-06-10 22:00:00|602.2|602|619.1|619|620.8|620.6|599.2|599|11427924
1560290400000|2019-06-11 22:00:00|610.3|610|613.5|613.1|613.6|613.4|601.7|601.4|9947790
1560376800000|2019-06-12 22:00:00|612|610.4|611.1|610.8|617.4|617.2|605.3|605|8624281
1560463200000|2019-06-13 22:00:00|608.7|606.3|602.7|602.6|608.7|608.1|598|597.7|7655736
1560722400000|2019-06-16 22:00:00|612|611.1|612|611.7|628.4|628.1|609|608.8|12544974
1560808800000|2019-06-17 22:00:00|607.4|607.1|633.6|632.9|636.5|636.2|599.9|599.6|19106497
1560895200000|2019-06-18 22:00:00|637.7|636.3|649.1|648.9|650.5|650.3|636.9|635.1|12928652
1560981600000|2019-06-19 22:00:00|646|645.5|631.2|630.8|648.8|648.3|630.1|630|11333410
1561068000000|2019-06-20 22:00:00|626|625.9|633|632.7|648.4|648.3|626|625.5|19619803
1561327200000|2019-06-23 22:00:00|632.7|632|627.5|627.3|643.9|643.2|623|622.8|8852658
1561413600000|2019-06-24 22:00:00|625|623.4|625.1|625|629.3|629.1|618.7|618.3|5895984
1561500000000|2019-06-25 22:00:00|626|625.2|648.7|648.3|649.6|649.5|625|624.7|12549548
1561586400000|2019-06-26 22:00:00|649.8|649.7|658.5|658.2|667.7|667.1|649.2|648.2|10515844
1561672800000|2019-06-27 22:00:00|682.5|682|678.9|678.6|688|687.9|672.8|672.2|16459967
1561932000000|2019-06-30 22:00:00|692.8|692.2|676|675.8|702|701.7|675.1|674|13569958
1562018400000|2019-07-01 22:00:00|681.2|678|676.4|675.8|684.7|683.7|662.8|662.5|7939616
1562104800000|2019-07-02 22:00:00|672.9|671|693.5|693.2|693.9|693.8|664.5|664.1|12319569
1562191200000|2019-07-03 22:00:00|690|689.6|700.2|699.9|702|701.8|688.2|688|8769628
1562277600000|2019-07-04 22:00:00|702|701.1|717.7|717.3|738.5|738|696.7|696.4|19598041
1562536800000|2019-07-07 22:00:00|742.1|742|679.5|679.1|749|748.9|665.7|665.2|38519712
1562623200000|2019-07-08 22:00:00|665.3|665.1|650.9|650.5|671.7|671|637.6|634.7|23344482
1562709600000|2019-07-09 22:00:00|650.1|650|653.7|653|670.7|670.3|650.1|649.1|15639719
1562796000000|2019-07-10 22:00:00|650.1|650|659.7|659.3|660.6|660.4|643|642.8|11792543
1562882400000|2019-07-11 22:00:00|666|665|674.6|673.8|679.3|679.1|665.7|665|12993352
1563141600000|2019-07-14 22:00:00|679.9|679.4|690.3|689.9|694.4|694.1|675.1|674.4|12288052
1563228000000|2019-07-15 22:00:00|688.3|688|718.4|717.7|725|721.4|688.3|688|14844653
1563314400000|2019-07-16 22:00:00|716|715|702.7|702.5|721|720.5|702.1|702|10366281
1563400800000|2019-07-17 22:00:00|695.3|695|699|698.8|708|707.8|691.9|691.2|9748221
1563487200000|2019-07-18 22:00:00|706|705.9|687.7|687.2|707.6|707.4|681.3|681|11593366
1563746400000|2019-07-21 22:00:00|690|689.5|693.5|693.1|702.2|702|683.3|682.5|7466316
1563832800000|2019-07-22 22:00:00|700|698.6|713|712.4|716.5|716|698.6|697.8|9221418
1563919200000|2019-07-23 22:00:00|692.9|692.5|698.9|698.5|700|699.9|672.3|672|20511921
1564005600000|2019-07-24 22:00:00|703.8|703|713.3|712.9|739.4|739|695.7|695|26861129
1564092000000|2019-07-25 22:00:00|707.5|705.1|712.7|712.3|716.6|716.5|695.5|695.2|13704480
1564351200000|2019-07-28 22:00:00|710|709|709.1|708.8|713.2|713|702.9|702.7|6177109
1564437600000|2019-07-29 22:00:00|702.3|701.2|691.1|690.5|705|704.5|681.6|681.3|16509910
1564524000000|2019-07-30 22:00:00|694|693|705.3|704.3|719.3|719|694|693|16789635
1564610400000|2019-07-31 22:00:00|704.5|704|708.5|708|717.3|717|702.8|701.8|11030910
1564696800000|2019-08-01 22:00:00|684.4|684.3|705|703.7|705|704.4|681.1|681|19822138
1564956000000|2019-08-04 22:00:00|697.2|696|690.2|689.8|702.6|702.1|685.8|685.5|16479173
1565042400000|2019-08-05 22:00:00|690.9|690|672.9|672.4|692|691.4|671.5|671.2|12258355
1565128800000|2019-08-06 22:00:00|680|678|660.7|660.3|683.6|683.1|653.9|653.5|16568264
1565215200000|2019-08-07 22:00:00|672.5|671.9|684.3|683.9|685.4|685|657|656.7|12314615
1565301600000|2019-08-08 22:00:00|678.4|677.1|669|668.5|695.1|695|667.6|667.4|13470240
1565560800000|2019-08-11 22:00:00|676|675|631.4|631|676.6|676.2|629.2|629|14154054
1565647200000|2019-08-12 22:00:00|621|620|638.3|637.9|645.5|645|608.9|608.8|20926998
1565733600000|2019-08-13 22:00:00|637|636.4|605.1|604.9|637|636.4|603.8|603.6|17715303
1565820000000|2019-08-14 22:00:00|608.1|608|588.8|588|608.4|608|580.8|580.7|21370052
1565906400000|2019-08-15 22:00:00|587.7|587|615.6|615.3|616.8|616.7|578.2|577.5|31913913
1566165600000|2019-08-18 22:00:00|634.6|634.2|632.9|632.7|643|642.6|628.1|628|13955517
1566252000000|2019-08-19 22:00:00|638.9|637.1|629.4|629|638.9|637.5|623.1|622.9|9881830
1566338400000|2019-08-20 22:00:00|631.8|630|634.5|633.8|643.2|642.9|629.6|629|8024756
1566424800000|2019-08-21 22:00:00|632|629|646.6|646.3|652.7|652.4|626.7|626|9918698
1566511200000|2019-08-22 22:00:00|651.5|651|638.2|637.7|655|654.7|636.3|636|11838751
1566770400000|2019-08-25 22:00:00|633|632|634.3|633.5|640.4|640.2|630.8|630.5|7214912
1566856800000|2019-08-26 22:00:00|633.9|633|643.5|642.9|648.3|648.1|629.2|628.6|7587033
1566943200000|2019-08-27 22:00:00|646.8|645|645.3|645|646.8|645.6|633.8|633.5|5837981
1567029600000|2019-08-28 22:00:00|646|643.6|655.2|655|660|659.8|640.2|639.7|9911815
1567116000000|2019-08-29 22:00:00|660|658.6|656.3|655.8|662.7|662.5|655.2|655|8413743
1567375200000|2019-09-01 22:00:00|657.2|655.9|665.7|665.2|668|667.8|653.9|652.9|5396910
1567461600000|2019-09-02 22:00:00|664.6|662.2|661.9|660.8|668.8|668.4|655.5|655|8674416
1567548000000|2019-09-03 22:00:00|670|668|674.3|673.9|680.8|680.6|669.1|668|8449320
1567634400000|2019-09-04 22:00:00|685|684.7|706.6|706.2|707.2|707.1|676.9|676.6|12259558
1567720800000|2019-09-05 22:00:00|705|703.5|711.6|711.2|715.6|715.4|695|694.7|14389214
1567980000000|2019-09-08 22:00:00|716|715|733.6|733.1|733.6|733.4|716|715|13361538
1568066400000|2019-09-09 22:00:00|730|728.1|745.9|745.5|750.6|750.3|728.1|727.6|19258693
1568152800000|2019-09-10 22:00:00|750|749.8|749.3|748.6|759.9|759.7|734|730|17613499
1568239200000|2019-09-11 22:00:00|752.5|751.4|742.3|742|774.8|774.1|715.5|714.3|27551341
1568325600000|2019-09-12 22:00:00|745|744.6|769.1|768.6|769.5|769.2|744.3|743.6|16143012
1568584800000|2019-09-15 22:00:00|754|753|749.9|749.5|757|756.6|739.3|739.1|12347063
1568671200000|2019-09-16 22:00:00|745.9|745|733.5|733|747.8|747|725.6|725.2|10970268
1568757600000|2019-09-17 22:00:00|735|734|724.5|724.2|735.4|735.1|723.8|723.6|6901675
1568844000000|2019-09-18 22:00:00|726.1|726|736|735.5|741.1|740.9|723.1|722.3|9187264
1568930400000|2019-09-19 22:00:00|734|733.3|728.7|728.1|742.8|742.6|728.7|728.1|13051626
1569189600000|2019-09-22 22:00:00|728|727|705.7|705.3|729|728.3|700.1|700|13978551
1569276000000|2019-09-23 22:00:00|707.5|706|691.9|691.7|713.6|713.4|691.3|691|7457454
1569362400000|2019-09-24 22:00:00|688|687|695.4|694.6|695.4|695.3|669.8|669.5|13939694
1569448800000|2019-09-25 22:00:00|696|695.4|682.1|681.6|696|695.4|679.6|679.2|7558598
1569535200000|2019-09-26 22:00:00|680|679|692|691.6|695.8|695.5|677.6|676.8|7670615
1569794400000|2019-09-29 22:00:00|694.1|693.7|688.4|688.1|699|698.6|683.3|682.9|5954487
1569880800000|2019-09-30 22:00:00|692|690.4|667.8|667.3|696.9|696.3|663.5|663.4|10522568
1569967200000|2019-10-01 22:00:00|665.3|665|658.1|657.4|672|671.8|656.5|656|12081594
1570140000000|2019-10-03 22:00:00|652|651.7|647.3|647|654.4|653.1|636.9|636.6|13853916
1570399200000|2019-10-06 22:00:00|649.4|648.9|645.8|645.4|649.4|648.9|634.9|634.6|8515204
1570485600000|2019-10-07 22:00:00|651.8|651.5|632|631.6|652.9|651.6|620.8|620.5|10887385
1570572000000|2019-10-08 22:00:00|631.2|630|628.6|628.2|637.7|637.3|625.9|625.3|6747920
1570658400000|2019-10-09 22:00:00|632.5|630.1|644.8|644.3|647.2|647.1|626.6|626.2|9739543
1570744800000|2019-10-10 22:00:00|654|653.1|677.1|676.9|677.8|677.5|651.4|650.2|13496911
1571004000000|2019-10-13 22:00:00|678.3|677|685.1|684.6|688.4|688.1|669|668|8968303
1571090400000|2019-10-14 22:00:00|690|689.3|702.7|702.1|707.8|707.5|682|681.6|11783684
1571176800000|2019-10-15 22:00:00|702.1|702|712.2|711.8|720|719.6|691.8|691.5|15524027
1571263200000|2019-10-16 22:00:00|708.2|706|714.2|714|724.5|724.2|705.9|705.2|15669573
1571349600000|2019-10-17 22:00:00|712.9|711.1|709.7|708.8|723.5|723.2|705.4|705.2|11574675
1571608800000|2019-10-20 22:00:00|709.9|709.8|730.3|729.9|732.4|732.2|709.8|708.8|13433384
1571695200000|2019-10-21 22:00:00|732|731|719.7|719.4|737.6|737.1|716.3|716|10213063
1571781600000|2019-10-22 22:00:00|712|710|719.5|719.2|719.5|719.3|707.1|705.5|7431293
1571868000000|2019-10-23 22:00:00|721|720.2|708.4|707.9|725.9|725.4|706|705.8|9794341
1571954400000|2019-10-24 22:00:00|707.1|706.6|718.1|717.6|718.5|718|707.1|706.6|5956774
1572217200000|2019-10-27 23:00:00|719.4|717.8|723.7|723.5|727.5|727.2|716.2|716|9226731
1572303600000|2019-10-28 23:00:00|725|724.5|722.1|721.5|729.4|728.9|713.7|713.5|6859847
1572390000000|2019-10-29 23:00:00|715|713.6|666|665.6|715.4|715.1|657.9|657.7|31058600
1572476400000|2019-10-30 23:00:00|662|661.8|650.7|650|665|663.6|645.4|645.2|16087070
1572562800000|2019-10-31 23:00:00|654|653.1|658.9|658.4|663.3|663.1|644.2|644|9011646
1572822000000|2019-11-03 23:00:00|668.9|668|681.9|681.8|686.9|686.7|667.9|665.4|12670929
1572908400000|2019-11-04 23:00:00|689.2|689|692.9|692.4|698.8|698.6|685|684.9|12203361
1572994800000|2019-11-05 23:00:00|690.6|690|692.8|692.5|714|713.8|689.2|688|15965633
1573081200000|2019-11-06 23:00:00|700|697.3|703.5|703.1|709.9|709.7|692.1|691.9|12736436
1573167600000|2019-11-07 23:00:00|703|702|692.5|692.1|703|702.1|687.1|687|11230143
1573426800000|2019-11-10 23:00:00|690|689|688.3|687.8|690.7|690.5|674.9|674.8|9923822
1573513200000|2019-11-11 23:00:00|688.7|688.3|696.8|696.4|702.9|702.7|688.7|688.3|9265538
1573599600000|2019-11-12 23:00:00|692.4|691|667.1|666.7|692.9|692.8|665.3|665.2|14960261
1573686000000|2019-11-13 23:00:00|665.1|665|657.1|656.5|665.8|665.1|651|650.8|9868515
1573772400000|2019-11-14 23:00:00|662|660|659.2|658.8|666|664.3|651.5|651.2|9558937
1574031600000|2019-11-17 23:00:00|658.6|656|662.3|661.9|670.4|670.1|654.1|653.8|7978793
1574118000000|2019-11-18 23:00:00|668|666|659.1|659|675.3|675.2|656.6|656.3|8600180
1574204400000|2019-11-19 23:00:00|653.7|651|659.7|659.4|661|660.8|642.7|642.5|9158366
1574290800000|2019-11-20 23:00:00|653|652|664.9|664.6|666.3|666.1|648.4|648.2|7304167
1574377200000|2019-11-21 23:00:00|667.5|667.4|667.9|667.7|680.9|680.7|660.2|659.9|11456866
1574636400000|2019-11-24 23:00:00|676|675|667.3|666.8|682.1|681.9|665.4|665.2|7413785
1574722800000|2019-11-25 23:00:00|667.4|667.2|662.6|662.4|673.7|673.4|660.9|660.8|5902033
1574809200000|2019-11-26 23:00:00|661.6|661.3|667.9|667.7|672.6|672.5|656.5|656.4|9753249
1574895600000|2019-11-27 23:00:00|666.8|666.7|662.3|661.9|666.8|666.7|658.6|658.5|3893381
1574982000000|2019-11-28 23:00:00|659|658|656|655.7|661.5|661.2|654.2|654|6350844
1575241200000|2019-12-01 23:00:00|657|656.5|646.6|646.4|662.8|662.6|646.4|646.2|13887006
1575327600000|2019-12-02 23:00:00|650|648.3|634|633.7|651.9|651.4|633.2|633|10915532
1575414000000|2019-12-03 23:00:00|631.1|631|645.7|645.3|645.9|645.7|628.2|628|10233577
1575500400000|2019-12-04 23:00:00|647.5|647|647.7|647.4|657.7|657.6|644.9|644.2|6874208
1575586800000|2019-12-05 23:00:00|648|646.5|653.1|652.9|655.5|655.3|641.9|641.4|6622837
1575846000000|2019-12-08 23:00:00|652.5|652.4|655|654.9|669|668.8|651.9|651|8184341
1575932400000|2019-12-09 23:00:00|661|660.1|648.7|648.3|665.7|665|641.9|641.6|11819980
1576018800000|2019-12-10 23:00:00|648.5|648.1|656.7|656.3|660.7|660.5|647.2|647|7401146
1576105200000|2019-12-11 23:00:00|656.3|656|679.1|678.8|683.1|683|654.8|654.6|15847152
1576191600000|2019-12-12 23:00:00|698|695|673.6|673.1|699.9|699.5|672.4|672.2|19441359
1576450800000|2019-12-15 23:00:00|680.1|680|695.1|694.9|695.6|695.5|676.1|675|11460193
1576537200000|2019-12-16 23:00:00|700.6|687.3|703.1|693.7|703.1|698.9|687.2|687.1|3134811
1576623600000|2019-12-17 23:00:00|701.9|693.3|703.1|700.8|708|707.8|695.1|685.5|3471799
1576710000000|2019-12-18 23:00:00|706.5|695.1|711|708.8|711|709.6|696|695.1|4859416
1576796400000|2019-12-19 23:00:00|716.7|703.5|708.7|706.3|716.7|713.7|696.6|696.3|24648862
1577055600000|2019-12-22 23:00:00|703.7|703.6|691.2|690.8|704|703.6|690.6|690.4|9548909
1577401200000|2019-12-26 23:00:00|689.2|689|691.5|689|698.1|697.8|687.4|686|8831296
1577660400000|2019-12-29 23:00:00|695.1|683.7|693.1|692.5|695.7|695.3|688.3|683.7|4681534
1577919600000|2020-01-01 23:00:00|703.6|691.7|733.8|728.3|733.8|733.6|698.1|691.7|23312924
1578006000000|2020-01-02 23:00:00|739.5|725.5|725.1|724.9|739.5|735.7|717.5|717.3|15232940
1578265200000|2020-01-05 23:00:00|729.8|714.2|718|717.5|729.8|719.2|700.6|700.4|15757709
1578351600000|2020-01-06 23:00:00|727.9|713.8|743.4|740.9|744.3|744.2|723.3|713.8|15970915
1578438000000|2020-01-07 23:00:00|748.3|731.6|766.8|766.2|767.7|767.5|730.7|730.2|25704734
1578524400000|2020-01-08 23:00:00|783.1|763.5|774.1|771.6|788.6|787.7|768.4|763.5|20606476
1578610800000|2020-01-09 23:00:00|784.4|766.5|771.6|770.8|784.4|777.7|764.9|764.8|14101732
1578870000000|2020-01-12 23:00:00|777.2|764.4|760.8|758.4|777.2|773.7|754.3|754.1|11878131
1578956400000|2020-01-13 23:00:00|758.9|736.1|780.9|768.1|780.9|774|750|736.1|15104825
1579042800000|2020-01-14 23:00:00|773|772.9|759|756.4|775.4|775.3|756.3|756.2|16629907
1579129200000|2020-01-15 23:00:00|772.2|752|765|762.6|772.2|768.5|751.7|751.5|14052698
1579215600000|2020-01-16 23:00:00|773|757.9|762.7|760.1|773|770.4|757.5|755.8|14354501
1579474800000|2020-01-19 23:00:00|763.8|751.1|750.4|741.6|763.8|756.8|740.6|740.5|8746198
1579561200000|2020-01-20 23:00:00|901|716.4|754.4|740.1|901|755.2|729.5|716.4|12124288
1579647600000|2020-01-21 23:00:00|901|754|756.4|754|901|756.8|745.9|745.4|13086689
1579734000000|2020-01-22 23:00:00|901|736.6|768.2|762.5|901|774.9|750.7|736.6|28156190
1579820400000|2020-01-23 23:00:00|901|773.4|782.7|780.2|901|789|774|773.4|24192963
1580079600000|2020-01-26 23:00:00|901|770.3|775.9|773.4|901|777|763.8|762.6|21084791
1580166000000|2020-01-27 23:00:00|901|781|787.6|785.1|901|789.1|769.6|769.1|20965241
1580252400000|2020-01-28 23:00:00|789.8|787|799.7|797.2|799.7|799.3|782.6|782.3|20319905
1580338800000|2020-01-29 23:00:00|901|776|830.6|828|901|833.4|775|629.2|36501709
1580425200000|2020-01-30 23:00:00|901|816|832.6|830.1|901|864.5|821.8|816|37892791
1580684400000|2020-02-02 23:00:00|901|829.5|813.6|811.1|901|833.6|812.7|811|18357043
1580770800000|2020-02-03 23:00:00|901|808.6|815.3|813.2|901|824.9|812.8|808.6|15406606
1580857200000|2020-02-04 23:00:00|901|813.3|827|824.6|901|830.2|809.7|809|17128783
1580943600000|2020-02-05 23:00:00|901|834.9|931.2|928.7|941.2|941|835|834.9|58870346
1581030000000|2020-02-06 23:00:00|949.4|926.1|956.2|953.6|956.6|956.1|920.1|919.1|25631507
1581289200000|2020-02-09 23:00:00|1095|945|941.6|939.2|1095|957.7|933|932.9|17088176
1581375600000|2020-02-10 23:00:00|1095|940.6|969.2|966.5|1095|976.2|935|934.7|20450562
1581462000000|2020-02-11 23:00:00|1095|967.6|999.7|996.9|1095|1000.4|971.8|967.6|21685955
1581548400000|2020-02-12 23:00:00|1095|993.1|1025.8|1023|1095|1024.6|983.4|983.2|25664601
1581634800000|2020-02-13 23:00:00|1095|1013.6|1020|1017.2|1095|1036.4|1018|1013.6|17943310
1581894000000|2020-02-16 23:00:00|1095|1018|1026.8|1021.4|1095|1025.4|1009.6|1009.2|12858133
1581980400000|2020-02-17 23:00:00|1095|1013|993.2|992.5|1095|1024|991.4|991.3|21574523
1582066800000|2020-02-18 23:00:00|1095|994.3|993.2|990.4|1095|1007.2|964.5|962.8|21627233
1582153200000|2020-02-19 23:00:00|1006.4|965.6|990.8|988|1006.4|1002.6|983|965.6|14335328
1582239600000|2020-02-20 23:00:00|1095|975.8|951|948|1095|986.8|941.7|940.1|24968123
1582498800000|2020-02-23 23:00:00|1095|850|895.1|892.5|1095|912.4|885.5|850|37834800
1582585200000|2020-02-24 23:00:00|1095|896.8|877.9|875.1|1095|907.2|867.5|847.5|24866744
1582671600000|2020-02-25 23:00:00|1095|845.6|886.1|883.4|1095|896.7|846.3|845.6|29114292
1582758000000|2020-02-26 23:00:00|1095|855.6|829.7|827.1|1095|877|807.7|806.5|37407873
1582844400000|2020-02-27 23:00:00|1095|781|783.8|780.9|1095|811.8|771.1|770.8|43514184
1583103600000|2020-03-01 23:00:00|1095|800|758.2|757.4|1095|802.2|738.5|738|48255096
1583190000000|2020-03-02 23:00:00|1095|749.3|729.9|729|1095|785|728.8|728.2|37172000
1583276400000|2020-03-03 23:00:00|1095|743.7|726|725.4|1095|744.6|716.2|716.1|27942201
1583362800000|2020-03-04 23:00:00|732|730|706.5|706.1|734.4|733.9|694.2|694|28091814
1583449200000|2020-03-05 23:00:00|681.7|681.2|680.2|679.5|689.3|688.8|665.4|665|28410883
1583708400000|2020-03-08 23:00:00|633.2|615.6|595.4|592.6|1095|622.1|561.3|555.8|59937585
1583794800000|2020-03-09 23:00:00|1095|592.5|592|589.1|1095|646.2|580.9|565.9|56182778
1583881200000|2020-03-10 23:00:00|613.7|564.6|596.1|593.6|1095|619.6|581.2|564.6|46450892
1583967600000|2020-03-11 23:00:00|575.8|525.7|493.4|490.7|1095|578.7|489.4|470|87644659
1584054000000|2020-03-12 23:00:00|1095|470|511.8|510.4|1095|578.9|485.35|470|69460354
1584313200000|2020-03-15 23:00:00|1095|486.8|493.2|489.25|1095|509.5|445.2|419|53634338
1584399600000|2020-03-16 23:00:00|1095|498.7|514.4|503.8|1095|525.8|471.25|470.05|53430535
1584486000000|2020-03-17 23:00:00|1095|430|520.1|517.1|1095|547|492.85|430|36428084
1584572400000|2020-03-18 23:00:00|612.6|454.2|554.3|551.5|1095|556.8|514.6|454|32674022
1584658800000|2020-03-19 23:00:00|1095|511.3|550.2|546.4|1095|594.6|542.2|511.3|33890535
1584918000000|2020-03-22 23:00:00|555.9|504.4|548.6|545.7|1095|579.7|529.8|504.4|35691034
1585004400000|2020-03-23 23:00:00|585.1|585|610|608.9|610|609.5|576.7|575.8|21767988
1585090800000|2020-03-24 23:00:00|645|644|631.9|630|683.7|683|601.3|601|24279347
1585177200000|2020-03-25 23:00:00|617.3|616|637.9|636.3|642|638.9|611.8|611.5|18631440
1585263600000|2020-03-26 23:00:00|610|609.9|592.8|591.7|620|619.2|582.8|582.2|21751888
1585519200000|2020-03-29 22:00:00|588.2|588|579.5|578.6|596.7|596|563.3|562.8|16219759
1585605600000|2020-03-30 22:00:00|595.7|595|595.9|595.1|598.6|597.6|565.1|565|15161849
1585692000000|2020-03-31 22:00:00|567.1|567|558.2|557.6|574.1|572.9|553.4|553|17941537
1585778400000|2020-04-01 22:00:00|562.8|561|559.1|558.1|593|592.3|548.7|548.4|23261109
1585864800000|2020-04-02 22:00:00|551.9|551.1|541.9|541.3|561.3|560.7|539.8|539.1|19250324
1586124000000|2020-04-05 22:00:00|568|567.9|585|584.7|591.8|591.4|559.7|559|15724686
1586210400000|2020-04-06 22:00:00|615.5|615.3|621.6|620.6|634.4|634|601.8|601.3|20588382
1586296800000|2020-04-07 22:00:00|610|607|601.6|601|612|611.5|592.6|592.3|12565265
1586383200000|2020-04-08 22:00:00|615.2|614.8|611|610.4|627|626.5|597.7|597.1|19492390
1586815200000|2020-04-13 22:00:00|621.4|620|620.3|619.5|637.9|637.5|609.4|609.2|12496409
1586901600000|2020-04-14 22:00:00|623|622.9|566.2|566|624.9|622.9|563.3|563.1|18828905
1586988000000|2020-04-15 22:00:00|572.8|572.2|573.9|573.4|593.8|593.1|561.4|560.9|16513168
1587074400000|2020-04-16 22:00:00|601|600|594|593.4|607|606.9|587|586.8|16167814
1587333600000|2020-04-19 22:00:00|599.9|599|589.4|589|601.9|599.1|571.8|571.5|16127809
1587420000000|2020-04-20 22:00:00|578.3|578|559.8|559.3|581|580.6|558.2|558|15604190
1587506400000|2020-04-21 22:00:00|563.7|563|564.6|564.2|569|568.8|555.7|555.3|11541014
1587592800000|2020-04-22 22:00:00|569.8|569|584.4|583.9|591.6|591.4|557.4|557|15871687
1587679200000|2020-04-23 22:00:00|563|562.6|547.3|547.1|568|566.9|546.4|546.1|17615651
1587938400000|2020-04-26 22:00:00|576.7|575.1|610.8|610.3|614.4|614.2|576.6|575.1|30085449
1588024800000|2020-04-27 22:00:00|621.4|621|635.6|635.1|640.3|640.2|614.2|613.2|22570859
1588111200000|2020-04-28 22:00:00|632|630|712.2|711.6|715.5|715.3|631.4|630|28025021
1588197600000|2020-04-29 22:00:00|709|708.5|678.9|678.2|735|734.1|660.1|659.2|26846903
1588543200000|2020-05-03 22:00:00|650.2|650.1|645.1|644.6|658.3|658.1|634.9|634.7|19442439
1588629600000|2020-05-04 22:00:00|661.2|660|652.3|651.7|674.5|674.3|643|642.6|13657145
1588716000000|2020-05-05 22:00:00|658.6|657.2|635.5|634.8|659|658.9|630.5|630|10705500
1588802400000|2020-05-06 22:00:00|638|637.4|653.9|653.2|656|655.9|629.4|629|10769949
1588888800000|2020-05-07 22:00:00|662.5|662.1|655|654.7|666|665.6|642.8|642.5|8466302
1589148000000|2020-05-10 22:00:00|659.5|658.1|635.6|635.3|664.8|664.4|628.9|628.5|11425945
1589234400000|2020-05-11 22:00:00|637.1|637|652.6|652|655|654.9|633.7|633|9839171
1589320800000|2020-05-12 22:00:00|633|632|613.5|613|637.1|633.2|612|611.6|13851750
1589407200000|2020-05-13 22:00:00|600|599|607.7|607.1|615|614.7|579.5|579.2|18357890
1589493600000|2020-05-14 22:00:00|617|616.6|594.6|594|627|626.5|585|584.5|15485778
1589752800000|2020-05-17 22:00:00|605|604.5|651.7|651.1|655|654.8|605|604.5|14101542
1589839200000|2020-05-18 22:00:00|672|670.7|658.7|658.1|679.9|679.2|644.5|643.8|15271105
1589925600000|2020-05-19 22:00:00|652.1|650.7|682.5|682.1|683.6|683.2|639.1|638.4|11842123
1590012000000|2020-05-20 22:00:00|675|674|671.4|670.9|683.6|683.3|662.4|662.2|7808993
1590098400000|2020-05-21 22:00:00|656.1|655.1|673.2|672.5|686.8|686.4|647.8|647.1|12825264
1590357600000|2020-05-24 22:00:00|684.1|683.5|687.6|687.1|690|689.8|664.8|663.8|7344620
1590444000000|2020-05-25 22:00:00|702.5|700.2|747.3|746.6|748.1|747.9|696.1|696|20097125
1590530400000|2020-05-26 22:00:00|761|760|779.2|778.7|793.6|793|757.8|756.3|23460970
1590616800000|2020-05-27 22:00:00|791.5|790|788.6|788.2|808.7|807.8|777|776.9|15336540
1590703200000|2020-05-28 22:00:00|759|758|756.5|756|773.8|773.1|751.2|750.5|13445880
1591048800000|2020-06-01 22:00:00|774.5|773.3|795.2|794.7|816.2|816|772|771.1|19311172
1591135200000|2020-06-02 22:00:00|815|812.5|816.5|815.2|821.5|821|796.6|796.4|16201546
1591221600000|2020-06-03 22:00:00|807.9|802.3|835.9|835.5|847.4|847.2|802.5|801|16601902
1591308000000|2020-06-04 22:00:00|850|848.4|870|869.6|875.9|875.6|842.5|842.1|20957694
1591567200000|2020-06-07 22:00:00|864.2|864|901.2|900.5|920.4|920|864.1|863|21965402
1591653600000|2020-06-08 22:00:00|895|894|865.7|865.2|904.8|904|842.1|841.4|20746860
1591740000000|2020-06-09 22:00:00|885.8|885|878.8|878.3|908|907.5|860.4|860|18360437
1591826400000|2020-06-10 22:00:00|834.9|834|818.3|818.1|857.6|857.1|815.4|815|17433285
1591912800000|2020-06-11 22:00:00|800|798.1|827|826.2|849.2|849|795|793.9|16855372
1592172000000|2020-06-14 22:00:00|790|788|825.7|825|835.4|835|783.3|782|14061384
1592258400000|2020-06-15 22:00:00|860|859.1|847.9|846.9|868.6|868.1|829.2|828.6|15358242
1592344800000|2020-06-16 22:00:00|852.9|851.7|844|843.5|869|868.1|837.5|837.2|13381770
1592431200000|2020-06-17 22:00:00|838|836.6|826.2|825.7|859.2|859|804.7|804.5|17987409
1592517600000|2020-06-18 22:00:00|839.5|837.8|831.9|831.3|847.5|847.3|828.6|828.2|19056455
1592776800000|2020-06-21 22:00:00|812.5|810.3|831.6|831.2|836.8|836.5|806.4|805.7|9908078
1592863200000|2020-06-22 22:00:00|836.7|835.7|853.3|852.8|872.9|872.6|833.5|833|12945001
1592949600000|2020-06-23 22:00:00|852.9|851.6|815.2|814.8|863.5|862.9|813.8|813.6|9773133
1593036000000|2020-06-24 22:00:00|804.4|804|842.6|842.1|846.5|846|804|803|11395514
1593122400000|2020-06-25 22:00:00|850|849.5|815.1|814.3|852|851.2|810.6|810.2|9195129
1593381600000|2020-06-28 22:00:00|810|809|844.8|844.4|849.8|849.5|806.2|805.2|10626521
1593468000000|2020-06-29 22:00:00|850.6|850.4|848.9|847.8|852.6|851.8|824.2|824|9084073
1593554400000|2020-06-30 22:00:00|843.2|842.4|833.6|833.1|851.6|851.3|829.6|829.3|7928762
1593640800000|2020-07-01 22:00:00|841.9|840.3|857.3|857|872|871.6|839.6|838.9|13715321
1593727200000|2020-07-02 22:00:00|856.4|855|845.7|845|863.3|862.1|841.7|841.4|5885949
1593986400000|2020-07-05 22:00:00|877|875.2|883.6|883.1|891.9|891.6|870.3|869.2|13849622
1594072800000|2020-07-06 22:00:00|878|875|882.3|881.7|886.5|886.2|864.3|863.5|10907596
1594159200000|2020-07-07 22:00:00|872|871.2|872.8|872.4|881.8|880.8|867.2|867|9667493
1594245600000|2020-07-08 22:00:00|873|872.5|861.9|861.2|884|883|857.6|857.3|9589613
1594332000000|2020-07-09 22:00:00|844.8|843.3|882.9|882.4|884.8|884.5|843.5|842.1|9279060
1594591200000|2020-07-12 22:00:00|899.6|896.1|874.9|874.4|909.8|909.5|865.6|865.3|13310769
1594677600000|2020-07-13 22:00:00|866|865|870.1|869.7|888.6|888.2|862.5|862|12318426
1594764000000|2020-07-14 22:00:00|883.9|882.8|888.1|887.5|903.4|902.9|874.3|873.7|11185537
1594850400000|2020-07-15 22:00:00|887.9|887|882.2|881.2|902.9|902.3|877.5|877.2|8877059
1594936800000|2020-07-16 22:00:00|880|877.8|874.8|874.5|885.7|885.1|861.3|861|10129914
1595196000000|2020-07-19 22:00:00|865|864|885.7|885.2|886.8|886.7|859|858.8|7454050
1595282400000|2020-07-20 22:00:00|900|899|851.8|850.7|917.8|917.4|846|845.8|22063442
1595368800000|2020-07-21 22:00:00|856.8|856|850.2|849.7|873.2|872.8|846.7|846.6|10392822
1595455200000|2020-07-22 22:00:00|858.5|858|833.8|833.2|861.6|860.4|829.9|829.6|8110591
1595541600000|2020-07-23 22:00:00|820|819|827.4|827|839.5|839.4|813.3|812.5|7940815
1595800800000|2020-07-26 22:00:00|824|822|809.6|809.1|827.8|827.1|807|806.8|7522562
1595887200000|2020-07-27 22:00:00|808|805.5|801.9|801.5|819.9|819.1|796.2|796|7775439
1595973600000|2020-07-28 22:00:00|827|826|778.6|778.2|828.8|827.9|760.6|760.3|16944769
1596060000000|2020-07-29 22:00:00|783.9|782.1|753|752|787.1|786.7|729.7|729.4|17374540
1596146400000|2020-07-30 22:00:00|760.8|757.6|762.6|762.1|778.4|778.2|754.1|753.6|10667033
1596405600000|2020-08-02 22:00:00|760|759|782|781.7|782|781.7|758.6|758|10234612
1596492000000|2020-08-03 22:00:00|792|791.6|781.2|780.6|804.3|803.6|774|773.9|8496355
1596578400000|2020-08-04 22:00:00|792.1|785|786.3|785.9|802.4|801.9|784.9|784.7|6622375
1596664800000|2020-08-05 22:00:00|789.5|786.1|776.3|775.8|797.8|797.3|768.1|768|7025986
1596751200000|2020-08-06 22:00:00|775|773|772.1|771.7|778.4|777.4|756.7|756.3|5913193
1597010400000|2020-08-09 22:00:00|784|783|799.9|799.5|801.6|801.3|778.9|778|7990890
1597096800000|2020-08-10 22:00:00|808|807|822.8|822.3|827.8|827.5|805.4|805|9832986
1597183200000|2020-08-11 22:00:00|823|822.4|827.7|827.2|839.4|839.1|821.8|821|7372834
1597269600000|2020-08-12 22:00:00|820|818.2|811.3|810.9|830.6|830.1|805.5|805.2|6212674
1597356000000|2020-08-13 22:00:00|811.1|806.4|806.3|805.9|812|810.4|783.8|783.4|7408454
1597615200000|2020-08-16 22:00:00|805|801|799.6|799.2|810|809.8|793.6|793.2|3816950
1597701600000|2020-08-17 22:00:00|795.5|790|790.5|790.1|805.7|805.4|784.6|784|5205040
1597788000000|2020-08-18 22:00:00|784.3|784|810.3|810|811|810.8|784.3|783.7|4656383
1597874400000|2020-08-19 22:00:00|806|803.1|790.7|790.4|806|805.1|787.5|787.3|4844708
1597960800000|2020-08-20 22:00:00|793.5|792|780.2|779.5|798|797.3|768.1|768|8246832
1598220000000|2020-08-23 22:00:00|787|785.9|811.2|810.9|811.5|811.3|782.1|781.2|7415235
1598306400000|2020-08-24 22:00:00|821|819.3|817.7|817.4|836.1|835.9|816.5|816|8663971
1598392800000|2020-08-25 22:00:00|817|816|830.1|829.8|836.8|836.5|813.7|813|6475991
1598479200000|2020-08-26 22:00:00|830|829|826.6|826.2|833|832.5|817.6|817.4|5970907
1598565600000|2020-08-27 22:00:00|832.5|832|825.2|824.7|847.6|847.2|818.8|818.2|13372435
1598824800000|2020-08-30 22:00:00|839|837|806|805.2|843.2|842.2|805.3|804.9|6182970
1598911200000|2020-08-31 22:00:00|812|811|798.2|797.7|814.5|812.9|786.3|786.1|11252489
1598997600000|2020-09-01 22:00:00|796.1|796|786|785.6|805.2|804.9|785.6|785.4|10401466
1599084000000|2020-09-02 22:00:00|800|799.2|785.5|784.8|822.4|822|782.2|781.8|10751523
1599170400000|2020-09-03 22:00:00|793|791|809.8|809.4|828.5|828.2|787|786|16407844
1599429600000|2020-09-06 22:00:00|822.8|820|806.5|806.2|829.6|828.6|800.7|800.3|7933295
1599516000000|2020-09-07 22:00:00|812.8|810|788.5|787.8|815.8|815|787.3|787|9530782
1599602400000|2020-09-08 22:00:00|792.9|790|802.5|802.1|803.3|803|775.8|775|11190594
1599688800000|2020-09-09 22:00:00|798.4|798|799.5|799.2|813|812.7|786.6|786.3|8555990
1599775200000|2020-09-10 22:00:00|799.2|797.5|783.3|783|799.2|798.5|781.4|781.2|8321532
1600034400000|2020-09-13 22:00:00|790|788|790.7|790.5|791.3|791.1|775.3|775|7023690
1600120800000|2020-09-14 22:00:00|790.5|786.5|773.4|773.1|793.6|792|770.1|770|7840332
1600207200000|2020-09-15 22:00:00|773.7|773|784.8|784.6|785.9|785.8|764.3|764.1|8703105
1600293600000|2020-09-16 22:00:00|774.9|773|777.2|776.8|780.7|780.2|769|768|7364915
1600380000000|2020-09-17 22:00:00|778.7|778|771.5|770.9|779.3|778.9|763.7|763.3|17878643
1600639200000|2020-09-20 22:00:00|750|749|700.1|700|750|749|700.1|700|23026545
1600725600000|2020-09-21 22:00:00|710|708.4|696.6|696.3|714.2|713.8|690.8|690.2|11272776
1600812000000|2020-09-22 22:00:00|695.3|695|696.5|696.3|715.7|715.5|691.6|691|10429506
1600898400000|2020-09-23 22:00:00|686|685|694.6|694.2|708.3|706.7|682.8|682|9463390
1600984800000|2020-09-24 22:00:00|699.9|698.5|676.1|675.5|701.3|700.5|675.3|675.1|7606986
1601244000000|2020-09-27 22:00:00|697.3|697|726.6|726.3|727.3|727|697.1|697|9914578
1601330400000|2020-09-28 22:00:00|719.1|718.8|706.7|706.3|721.2|720.6|706.1|706|5606004
1601416800000|2020-09-29 22:00:00|699|698|723.4|722.8|731|730.8|691.1|690.3|6667419
1601503200000|2020-09-30 22:00:00|732|728.5|709|708.7|734|733.6|703.6|703.3|7105630
1601589600000|2020-10-01 22:00:00|707.6|706.8|719.4|719.1|722.9|722.5|705.6|705|7887487
1601848800000|2020-10-04 22:00:00|729.1|729|739.2|738.7|743.5|742.9|725.2|725|7676467
1601935200000|2020-10-05 22:00:00|740|738|778.4|777.9|780|779.9|737.5|736.1|12422898
1602021600000|2020-10-06 22:00:00|775|773|781|780.5|788|787.9|769.4|768.3|7996854
1602108000000|2020-10-07 22:00:00|786.5|785.7|793.5|793|808|807.7|783.6|782.8|8058359
1602194400000|2020-10-08 22:00:00|795|794.4|782.3|781.6|802|801.4|780.3|780|6278796
1602453600000|2020-10-11 22:00:00|783.6|782.1|785.3|784.9|796.5|796.1|780.5|780.1|5747172
1602540000000|2020-10-12 22:00:00|789.6|788.3|779.4|779.1|795.6|795.3|777.2|777|7209362
1602626400000|2020-10-13 22:00:00|777|776|774.2|773.7|789.8|789.5|764.5|764.2|5989383
1602712800000|2020-10-14 22:00:00|761.1|761|763.2|762.8|769.3|769|748|747.7|8816034
1602799200000|2020-10-15 22:00:00|769.3|769|789.1|788.7|791.7|791.5|753|752.7|9950572
1603058400000|2020-10-18 22:00:00|788|786.4|801.8|801.3|808.7|808.3|787.3|786.4|7264630
1603144800000|2020-10-19 22:00:00|796.8|796|818.8|818.3|827.1|826.7|796.6|795.1|10233588
1603231200000|2020-10-20 22:00:00|825|824|796.5|795.9|829|828.6|794.9|794.7|7650022
1603317600000|2020-10-21 22:00:00|788.8|788|796.6|796.1|800.5|800|776.1|775.5|6521828
1603404000000|2020-10-22 22:00:00|796.8|796.6|811.7|811.2|824.6|824.5|795.7|793|9228878
1603666800000|2020-10-25 23:00:00|800|799|803.8|803.5|835.8|835.4|795.1|794.6|11849542
1603753200000|2020-10-26 23:00:00|815|813|792.2|791.7|823.4|821.8|786.9|786.5|9635947
1603839600000|2020-10-27 23:00:00|785.5|785|774.5|774.1|816.7|816.1|751.6|751|17395632
1603926000000|2020-10-28 23:00:00|797.7|795|785|784.5|805.8|805.5|776.5|776.1|11661301
1604012400000|2020-10-29 23:00:00|779.9|776.1|791.6|791.1|795.1|794.8|768.5|768.1|4351741
1604271600000|2020-11-01 23:00:00|800|799.8|831.3|830.6|832.2|831.9|792.1|791.4|11631153
1604358000000|2020-11-02 23:00:00|833.8|833.3|849.7|849|857|856.8|829.9|829.5|15213403
1604444400000|2020-11-03 23:00:00|831.2|830|857.4|856.2|869.9|869.6|821.8|821|17539426
1604530800000|2020-11-04 23:00:00|855|853.2|853.5|853.1|860.8|859.8|831|830.8|13275249
1604617200000|2020-11-05 23:00:00|850|849|853.4|852.9|866.8|866.5|845|844.9|11091336
1604876400000|2020-11-08 23:00:00|870|869.7|890.9|889.7|924.8|923.5|861|860.6|32070725
1604962800000|2020-11-09 23:00:00|908.2|908.1|909.4|908.5|926.9|926.4|896.3|895.9|22469542
1605049200000|2020-11-10 23:00:00|904|902.6|893.6|892.9|909.1|908.7|888.6|888.3|14638115
1605135600000|2020-11-11 23:00:00|882|880|891.5|891.1|902|901.4|876.7|876.3|8802647
1605222000000|2020-11-12 23:00:00|880|879.6|904.8|904|905.5|905.3|878.6|877.7|9823908
1605481200000|2020-11-15 23:00:00|917.9|917|912.5|911.9|922.5|922.2|901.5|901.3|14696057
1605567600000|2020-11-16 23:00:00|910|909.4|911|910.6|919.9|919.7|905.4|905.2|9862581
1605654000000|2020-11-17 23:00:00|910.8|910.4|910.8|910|922.8|922.2|906.9|906|9075838
1605740400000|2020-11-18 23:00:00|904|901|898.6|898.1|904.7|904.4|890.1|890|9453683
1605826800000|2020-11-19 23:00:00|900|898.6|897.5|897.1|904|903.9|894.7|893.7|6102505
1606086000000|2020-11-22 23:00:00|902.2|901.1|930.1|929.9|934|933.9|902.1|901.1|11169199
1606172400000|2020-11-23 23:00:00|935.8|935|960.3|959.9|961|960.6|930.2|930|13201140
1606258800000|2020-11-24 23:00:00|967|966.5|951.2|951|973|972.7|940.7|940.5|10128405
1606345200000|2020-11-25 23:00:00|953.9|951.4|942.7|942.4|954.7|953.4|936.1|936|4373392
1606431600000|2020-11-26 23:00:00|941.8|940.5|948.3|947.8|956|955.7|939.8|939.4|7078223
1606690800000|2020-11-29 23:00:00|943.4|940|942.8|942.3|956.3|955.9|932.6|932.1|7806451
1606777200000|2020-11-30 23:00:00|937|932|953.2|952.8|954.2|953.8|930.2|929.9|7684767
1606863600000|2020-12-01 23:00:00|948.9|947|954.9|954.4|957.3|957.2|936.5|936.2|8122297
1606950000000|2020-12-02 23:00:00|952|950.6|976.3|975.7|978|977.9|946.6|946.1|10227260
1607036400000|2020-12-03 23:00:00|974.1|974|972.6|972.1|983.5|983.1|965.5|965.2|10985974
1607295600000|2020-12-06 23:00:00|967.4|965.6|957.4|957|969.7|968.8|950.9|950.7|6907344
1607382000000|2020-12-07 23:00:00|955|950.5|948.4|948|960.6|960.5|942.2|942.1|6349631
1607468400000|2020-12-08 23:00:00|949|948.2|933.5|932.8|963.8|963.4|930.9|930.5|8424215
1607554800000|2020-12-09 23:00:00|931.8|931.1|913.1|913|938.8|938.5|906.8|906.4|9766624
1607641200000|2020-12-10 23:00:00|915|913.4|878.4|878.1|918.5|917.7|877.4|877.3|10592056
1607900400000|2020-12-13 23:00:00|886.8|886.7|881.3|881|900.6|900.4|879.9|879.6|6780155
1607986800000|2020-12-14 23:00:00|879.9|879|893.8|893.2|894.2|893.9|874.4|873|6542428
1608073200000|2020-12-15 23:00:00|896.8|896|900.4|900|915.9|915.7|894.8|894.1|7357282
1608159600000|2020-12-16 23:00:00|903.4|903|910.9|910.5|913.4|912.3|900.1|900|7465621
1608246000000|2020-12-17 23:00:00|909|906|901.1|900.6|911.5|911.2|898.7|898.2|12856489
1608505200000|2020-12-20 23:00:00|891.7|889|865.7|865.4|891.7|890.1|847.4|847|12997949
1608591600000|2020-12-21 23:00:00|863|862|878.2|877.8|883|882.7|862.1|861.3|5182629
1608678000000|2020-12-22 23:00:00|875.5|875|896.7|896.2|897.9|897.7|871.4|871.1|6361162
1609110000000|2020-12-27 23:00:00|915|913.1|922.8|922.2|925|924.6|907.7|907.5|7337888
1609196400000|2020-12-28 23:00:00|922|921|894.8|894.3|924|923.4|894.3|894.2|5860154
1609282800000|2020-12-29 23:00:00|899.5|898.8|897.8|897.4|908|907.5|896.4|895.4|2930070
1609714800000|2021-01-03 23:00:00|905.5|900|880.6|880.1|906|902.3|873.3|873|8282401
1609801200000|2021-01-04 23:00:00|874.9|873.4|882.7|882.3|895.6|895.4|874.6|873.3|6054770
1609887600000|2021-01-05 23:00:00|898|897.5|937.3|937.1|940|939.7|898|897.5|13504294
1609974000000|2021-01-06 23:00:00|944|943.7|957.7|957.2|957.9|957.5|916.6|916.2|11198604
1610060400000|2021-01-07 23:00:00|959.9|958.3|951|950.5|965.7|965.4|949.1|948.7|9701095
1610319600000|2021-01-10 23:00:00|945|944.4|950.7|950.2|956.6|956.3|939.7|939.3|7951745
1610406000000|2021-01-11 23:00:00|958|956.1|967.8|967.5|975|974.9|955.1|955|8874163
1610492400000|2021-01-12 23:00:00|964.4|962.6|959.8|959.3|968.6|967.9|949.2|949|5934854
1610578800000|2021-01-13 23:00:00|970.9|970|998.6|998|1000|999.9|970.9|970|11431552
1610665200000|2021-01-14 23:00:00|993|992.4|964.2|963.7|1008.8|1008.4|956.8|956.6|13663379
1610924400000|2021-01-17 23:00:00|953|952.5|969.5|969|971.8|971.7|951.8|951.2|4876508
1611010800000|2021-01-18 23:00:00|973.8|972.7|932.1|931.6|979.2|978|929.9|929.8|8716492
1611097200000|2021-01-19 23:00:00|927.4|927|917.4|916.7|930.9|930.8|915.6|915.3|9639357
1611183600000|2021-01-20 23:00:00|926|925|917.7|917.2|931.8|931.4|912.3|912.1|6841594
1611270000000|2021-01-21 23:00:00|906.3|904.9|890.4|890.1|907.4|906|890.1|890|8231460
1611529200000|2021-01-24 23:00:00|896|895|859.7|859.4|900.7|900.5|856.6|856.3|10610008
1611615600000|2021-01-25 23:00:00|869.9|866.4|877.7|877.1|883.9|883.4|860.5|860.3|9122278
1611702000000|2021-01-26 23:00:00|876.7|875|857|856.4|876.9|875.3|837.8|837.1|10548502
1611788400000|2021-01-27 23:00:00|848.6|848|864.8|864.3|869|868.9|836.8|836.5|10499176
1611874800000|2021-01-28 23:00:00|853.7|853|840.7|840|853.7|853|837.6|837.1|12170438
1612134000000|2021-01-31 23:00:00|848|845.1|852.2|851.7|859|858.7|841.7|841.4|7841141
1612220400000|2021-02-01 23:00:00|863.3|863|863.9|863.8|868|867.7|851.8|851.5|9777903
1612306800000|2021-02-02 23:00:00|880|879|871.8|871.5|886.1|885.7|859.8|859.7|9762306
1612393200000|2021-02-03 23:00:00|905|903|872.2|871.7|907|906.8|841.1|841|17333409
1612479600000|2021-02-04 23:00:00|872.4|871.1|858.6|858.1|874.9|874.8|852.5|852.1|10535534
1612738800000|2021-02-07 23:00:00|864.1|861.4|877|876.4|882|881.9|862.7|861.4|9130601
1612825200000|2021-02-08 23:00:00|876.1|876|862.7|862.3|879.9|877.7|860.6|860.3|6755618
1612911600000|2021-02-09 23:00:00|869|867|877.4|876.9|884.1|883.9|861.5|861|9562246
1612998000000|2021-02-10 23:00:00|878.5|877.2|882.1|881.9|889|888.9|872.6|872|7456179
1613084400000|2021-02-11 23:00:00|882.9|882.3|895.5|895.1|897.2|897|878.8|878|9651104
1613343600000|2021-02-14 23:00:00|899|898.5|918.5|918.2|921.7|921.3|899|898.2|10040526
1613430000000|2021-02-15 23:00:00|919.1|919|933.7|933.1|935|934.9|911.8|911.3|9566899
1613516400000|2021-02-16 23:00:00|935|934.1|934.1|933.9|969|968.8|931.8|931.4|18002281
1613602800000|2021-02-17 23:00:00|924.6|921.5|921.7|921.2|942.4|942.1|920|919|7833911
1613689200000|2021-02-18 23:00:00|929|927.5|954.9|954.6|955.2|955|927|926.4|10485737
1613948400000|2021-02-21 23:00:00|965|963.8|981|980.6|981.3|981.1|952.6|952.4|12624743
1614034800000|2021-02-22 23:00:00|985.6|984.5|991.6|991.4|1001.8|1001.6|970.8|970|15682786
1614121200000|2021-02-23 23:00:00|990|988|1020.8|1020|1022|1021.6|983.1|982.8|14091851
1614207600000|2021-02-24 23:00:00|1028.4|1027.2|1063|1062.4|1079.2|1078.6|1027.6|1027|21116026
1614294000000|2021-02-25 23:00:00|1038|1037.4|1016.8|1016.2|1053.8|1053.4|1016.6|1016.2|13616896
1614553200000|2021-02-28 23:00:00|1041|1040|1042.8|1042.2|1056.4|1056.2|1036.2|1035.8|10109445
1614639600000|2021-03-01 23:00:00|1044|1043.2|1045.6|1045.2|1056.4|1056|1035.6|1035|6864734
1614726000000|2021-03-02 23:00:00|1050|1049|1071|1069.6|1071.6|1071.2|1048.6|1048.2|9882382
1614812400000|2021-03-03 23:00:00|1060|1058|1034.2|1033.6|1062.2|1061|1025.2|1025|10649404
1614898800000|2021-03-04 23:00:00|1044.4|1043.4|1057.4|1056.8|1081.2|1080.8|1034.8|1034.2|12014032
1615158000000|2021-03-07 23:00:00|1067.8|1066.4|1108|1107.8|1125|1124.6|1067.8|1066.4|18349812
1615244400000|2021-03-08 23:00:00|1108.8|1108.2|1071.2|1070.6|1109.4|1108.2|1054.4|1054.2|13110290
1615330800000|2021-03-09 23:00:00|1067|1066|1068.6|1068.2|1086.8|1086.4|1060.4|1060|8079020
1615417200000|2021-03-10 23:00:00|1068|1064.8|1049.6|1049.2|1068.6|1068|1033.4|1033|10597161
1615503600000|2021-03-11 23:00:00|1048.2|1046|1065.8|1065.2|1075|1074.8|1047.6|1046|7033580
1615762800000|2021-03-14 23:00:00|1063.4|1059|1045.6|1045|1068.8|1068|1034.6|1034.4|7067062
1615849200000|2021-03-15 23:00:00|1049|1046.2|1042.6|1042|1063.6|1063.4|1033.8|1033.4|6364926
1615935600000|2021-03-16 23:00:00|1036.8|1035|1052.2|1051.6|1062.6|1062.4|1036.8|1035|7739179
1616022000000|2021-03-17 23:00:00|1062|1060|1102|1101.6|1107|1106.8|1061.4|1058.6|14094236
1616108400000|2021-03-18 23:00:00|1090|1088.8|1063.6|1062.4|1103.4|1103|1048.2|1048|17477259
1616367600000|2021-03-21 23:00:00|1058|1056|1052|1051.2|1072|1071.8|1046.4|1046|6465827
1616454000000|2021-03-22 23:00:00|1061|1060.8|1050.2|1049.6|1063.8|1063.6|1041|1040.8|5445993
1616540400000|2021-03-23 23:00:00|1035.8|1035|1062.6|1062.2|1064.2|1063.8|1025.2|1025|6129665
1616626800000|2021-03-24 23:00:00|1050|1048|1042|1041.2|1058|1057.8|1022.4|1022.2|9196613
1616713200000|2021-03-25 23:00:00|1050|1048|1052.6|1052.2|1064.4|1063.8|1045.2|1045|6582131
1616972400000|2021-03-28 23:00:00|1034|1033.6|1013.6|1013|1035|1034.6|981.9|981.5|17973593
1617055200000|2021-03-29 22:00:00|1024.2|1023|1029|1028.6|1039.6|1039.2|1022.8|1022|7619265
1617141600000|2021-03-30 22:00:00|1030.2|1027.8|1021.2|1020.4|1038.6|1037.8|1020.6|1020.2|5535796
1617228000000|2021-03-31 22:00:00|1023.8|1021.8|1027.6|1027.2|1032.8|1032.6|1013.2|1013|5791555
1617660000000|2021-04-05 22:00:00|1035|1033|1032.2|1031.8|1050.6|1050.4|1030.4|1030|6573792
1617746400000|2021-04-06 22:00:00|1037|1035.4|1046.4|1045.8|1048.2|1047.8|1033.6|1033.4|5207455
1617832800000|2021-04-07 22:00:00|1052|1051|1033.6|1033|1060.4|1060|1023.2|1023|7101072
1617919200000|2021-04-08 22:00:00|1039|1035|1034|1033.6|1042.2|1041.4|1026.4|1026|5440057
1618178400000|2021-04-11 22:00:00|1034|1033|1037.2|1037|1040.6|1040.2|1017.8|1017.2|5021972
1618264800000|2021-04-12 22:00:00|1041|1040.6|1029.6|1029.2|1046.4|1046.2|1022|1021.6|6176180
1618351200000|2021-04-13 22:00:00|1026.6|1025.8|1042.4|1041.8|1046|1045.8|1019.4|1019|6531427
1618437600000|2021-04-14 22:00:00|1039|1034.6|1021.6|1021.2|1042|1041.2|1020.4|1020|6065555
1618524000000|2021-04-15 22:00:00|1033|1030|1042.6|1042.4|1047.4|1047|1028.4|1027.4|6612518
1618783200000|2021-04-18 22:00:00|1042|1041|1040.8|1040.4|1052|1051.8|1030.6|1030.4|6016873
1618869600000|2021-04-19 22:00:00|1045|1042.4|996.7|996.2|1046.6|1045|994.3|994.1|8012742
1618956000000|2021-04-20 22:00:00|1004.8|1004.2|985.8|985.6|1015.4|1015.2|972|971.7|8318633
1619042400000|2021-04-21 22:00:00|993.1|990|981.2|980.4|993.1|991.6|970.9|970.5|5726865
1619128800000|2021-04-22 22:00:00|975|974.1|982.3|982.1|985.2|985|970.3|970|5223090
1619388000000|2021-04-25 22:00:00|986.7|985|1005.2|1004.8|1009.6|1009.4|974|973.5|7168061
1619474400000|2021-04-26 22:00:00|1010.2|1010|1017|1016.6|1017.6|1017.2|995.5|995.3|5987496
1619560800000|2021-04-27 22:00:00|1058|1057|1128.6|1128|1137.6|1137.2|1057.6|1055.2|27723338
1619647200000|2021-04-28 22:00:00|1144.8|1142.8|1158.6|1158|1168.6|1168|1131.6|1131|18596371
1619733600000|2021-04-29 22:00:00|1159.6|1158.4|1164|1163.6|1178|1177.8|1152.8|1152|11676460
1619992800000|2021-05-02 22:00:00|1169.8|1167|1139.2|1138.6|1170|1169.4|1132.8|1132.6|9779918
1620079200000|2021-05-03 22:00:00|1140|1139|1099.6|1099|1149.6|1149|1094.6|1094.2|11633689
1620165600000|2021-05-04 22:00:00|1126|1125|1135|1134|1141.8|1141.6|1120.8|1120.4|7729720
1620252000000|2021-05-05 22:00:00|1137|1134.2|1135|1134.4|1148.6|1148|1125.8|1125.4|7867381
1620338400000|2021-05-06 22:00:00|1155|1154|1147.6|1147.2|1161.2|1161|1132.2|1131.6|10503363
1620597600000|2021-05-09 22:00:00|1164|1163|1156.8|1156.4|1166|1165|1138.8|1138.4|10874227
1620684000000|2021-05-10 22:00:00|1140|1135|1127.2|1126.6|1143.4|1142.4|1115.8|1115.6|9262494
1620770400000|2021-05-11 22:00:00|1138|1136|1162.4|1162|1170.8|1170.6|1128.4|1126|9522052
1620856800000|2021-05-12 22:00:00|1141.2|1141|1158|1157.4|1163.4|1163|1124|1123.8|7550888
1620943200000|2021-05-13 22:00:00|1169|1167.4|1178.8|1178.2|1188.6|1188|1162|1161.6|7016310
1621202400000|2021-05-16 22:00:00|1175|1174|1170.6|1170|1184.8|1184|1159.8|1159.4|5735141
1621288800000|2021-05-17 22:00:00|1185|1182.6|1178.2|1177.8|1190|1189.6|1168.4|1168|6471352
1621375200000|2021-05-18 22:00:00|1174|1170|1161.2|1160.6|1187.2|1186.8|1145.4|1144.2|10244397
1621461600000|2021-05-19 22:00:00|1170|1169.6|1171.8|1171.4|1178.6|1178.4|1162.4|1162.2|6048533
1621548000000|2021-05-20 22:00:00|1177.6|1176|1204.4|1204|1206|1205.8|1177.2|1176|11049226
1621893600000|2021-05-24 22:00:00|1202.6|1202|1230|1229.4|1251.2|1251|1201.8|1201|11495791
1621980000000|2021-05-25 22:00:00|1220|1218.2|1213.4|1212.8|1228.2|1227.8|1195.6|1195.4|8939581
1622066400000|2021-05-26 22:00:00|1204.8|1201|1220.4|1219.4|1233.8|1233.4|1197.8|1196|7799228
1622152800000|2021-05-27 22:00:00|1239|1238|1234.4|1233.4|1241|1240|1217.8|1217.6|6160700
1622412000000|2021-05-30 22:00:00|1228.8|1227.8|1216.6|1216|1230|1228.2|1203.8|1203.2|4413964
1622498400000|2021-05-31 22:00:00|1224.8|1223|1243|1242.6|1246.8|1246.4|1223.2|1222|6646202
1622584800000|2021-06-01 22:00:00|1238|1235.2|1245.2|1244.8|1247.4|1247|1234|1233.6|4859989
1622671200000|2021-06-02 22:00:00|1242|1241.6|1254.8|1254.4|1256.2|1255.8|1241.8|1240.6|4632546
1622757600000|2021-06-03 22:00:00|1255|1254.8|1235.8|1235.2|1256.4|1255.4|1231.6|1231.2|5816609
1623016800000|2021-06-06 22:00:00|1245|1242.4|1235.8|1235.2|1245|1244|1227.6|1227.2|4362892
1623103200000|2021-06-07 22:00:00|1233.8|1231.6|1228.4|1228|1244.6|1244.2|1213.6|1213|6268742
1623189600000|2021-06-08 22:00:00|1227|1224.4|1202|1201.6|1227|1224.4|1192.6|1192.2|7884856
1623276000000|2021-06-09 22:00:00|1201|1200|1190.8|1190.2|1215|1214.4|1187.8|1187.2|7787843
1623362400000|2021-06-10 22:00:00|1182|1180|1169.6|1169.2|1182|1180|1139.4|1139.2|11321714
1623621600000|2021-06-13 22:00:00|1167.8|1167.4|1157|1156.4|1176.6|1176.2|1156.6|1155.8|4477020
1623708000000|2021-06-14 22:00:00|1164.2|1160.6|1158.4|1158|1166|1165.2|1148.2|1147.8|4838602
1623794400000|2021-06-15 22:00:00|1175|1170|1131|1130.4|1175|1173.8|1125.6|1125.2|7815656
1623880800000|2021-06-16 22:00:00|1151|1150|1133.8|1133.4|1174|1173.6|1133.2|1132.8|11208192
1623967200000|2021-06-17 22:00:00|1126.2|1125|1093.8|1093.4|1132|1131.4|1093|1092.4|14989098
1624226400000|2021-06-20 22:00:00|1078.8|1077|1101.2|1100.6|1108.2|1107.8|1070.4|1070|11220201
1624312800000|2021-06-21 22:00:00|1110|1107.8|1093.4|1093|1110.6|1109.4|1083.6|1083.2|10764669
1624399200000|2021-06-22 22:00:00|1099.8|1096|1089|1088.6|1102|1101|1078|1077.8|5911466
1624485600000|2021-06-23 22:00:00|1094.2|1092.2|1101|1100.4|1103.8|1103.6|1085.8|1085.2|7174198
1624572000000|2021-06-24 22:00:00|1122.2|1120.2|1112|1111.6|1125|1124.4|1099.6|1099.4|7109693
1624831200000|2021-06-27 22:00:00|1106|1102|1091.4|1091|1113.8|1113.6|1091.2|1090.6|7403890
1624917600000|2021-06-28 22:00:00|1094.2|1091.2|1108|1107.8|1118.8|1118.6|1092.2|1091.2|6171348
1625004000000|2021-06-29 22:00:00|1103.4|1100.2|1101|1100.4|1106.4|1105.8|1075.4|1075.2|8543731
1625090400000|2021-06-30 22:00:00|1111.8|1108|1110|1109.4|1116.2|1116|1103.2|1102.8|5820215
1625176800000|2021-07-01 22:00:00|1113.8|1111.8|1093|1092.6|1115|1113.8|1091.4|1091|4348902
1625436000000|2021-07-04 22:00:00|1094.8|1091|1105.2|1104.6|1108.6|1108.4|1089.4|1088.4|2809445
1625522400000|2021-07-05 22:00:00|1107.8|1106.2|1062|1061.4|1108|1107.4|1059.6|1059.4|7033449
1625608800000|2021-07-06 22:00:00|1067.8|1065.2|1050.2|1049.6|1074.8|1074.6|1038.8|1038.6|8490865
1625695200000|2021-07-07 22:00:00|1036.6|1036|1018|1017.6|1039.4|1038.8|1010.8|1010.4|11927300
1625781600000|2021-07-08 22:00:00|1028.8|1028|1050.2|1049.8|1050.8|1050.2|1026.4|1026|8072760
1626040800000|2021-07-11 22:00:00|1059|1055.6|1060.8|1060.2|1065.4|1065|1037|1036.6|5111544
1626127200000|2021-07-12 22:00:00|1061|1058|1036.4|1036|1064.6|1063.8|1032.8|1032.4|6105051
1626213600000|2021-07-13 22:00:00|1042.8|1039.2|1041.4|1041|1058|1057.8|1036.4|1035.8|4850203
1626300000000|2021-07-14 22:00:00|1037.6|1036|1041.6|1041.2|1045.4|1045|1025.6|1025.2|5078746
1626386400000|2021-07-15 22:00:00|1045.6|1042.2|1021|1020.6|1048|1047.6|1013.8|1013.4|6116892
1626645600000|2021-07-18 22:00:00|1004.4|1004|987.6|987.4|1005|1004.8|976.4|976.1|7226258
1626732000000|2021-07-19 22:00:00|1005.8|1004.8|1010|1009.6|1013.4|1013|981.9|981.6|7203524
1626818400000|2021-07-20 22:00:00|1013|1010.6|1050.8|1050.2|1055.6|1055.2|1002.4|1002|9492826
1626904800000|2021-07-21 22:00:00|1058|1057|1041.6|1041.2|1067|1066.6|1040.6|1040|5802381
1626991200000|2021-07-22 22:00:00|1049.8|1046|1058.4|1058|1069.4|1069|1046.6|1043.6|4709663
1627250400000|2021-07-25 22:00:00|1049.8|1048.8|1066.4|1065.8|1071.6|1071.4|1038.6|1038.2|4301801
1627336800000|2021-07-26 22:00:00|1062.2|1060.2|1060.6|1060.2|1064.8|1063.4|1046.4|1045.8|5864110
1627423200000|2021-07-27 22:00:00|1085|1083.4|1051.2|1050.8|1110|1109.8|1046|1045.6|14365170
1627509600000|2021-07-28 22:00:00|1068.2|1066.6|1085.8|1085.4|1092.2|1092|1049|1048.4|8851927
1627596000000|2021-07-29 22:00:00|1079.8|1078.4|1068.8|1067.6|1084.6|1083|1064|1063.6|5448876
1627855200000|2021-08-01 22:00:00|1053.4|1052|1051.4|1051|1076.6|1076.2|1051.4|1051|4801242
1627941600000|2021-08-02 22:00:00|1053.2|1051.4|1047.8|1047.2|1065|1064.6|1034.8|1034.4|5091196
1628028000000|2021-08-03 22:00:00|1051|1050|1049.6|1049|1058.2|1057.6|1034.8|1034.4|4907097
1628114400000|2021-08-04 22:00:00|1045.2|1042.8|1066.2|1065.6|1066.8|1066.4|1043|1042|4852582
1628200800000|2021-08-05 22:00:00|1062.8|1061.2|1080.4|1079.8|1082.6|1082.2|1050.2|1049.4|6857454
1628460000000|2021-08-08 22:00:00|1083.4|1080.2|1092.8|1092.2|1093|1092.8|1070.2|1070|5603567
1628546400000|2021-08-09 22:00:00|1080|1077.8|1090|1089.8|1091.4|1091|1073|1072.6|4261297
1628632800000|2021-08-10 22:00:00|1092|1090.4|1098.2|1097.2|1102|1101.4|1082.6|1082|7344098
1628719200000|2021-08-11 22:00:00|1097.2|1097|1091.6|1091.2|1107|1106.8|1088.6|1088.2|4928258
1628805600000|2021-08-12 22:00:00|1097.2|1093.2|1097.6|1097.2|1108.6|1107.8|1092|1091.8|4011376
1629064800000|2021-08-15 22:00:00|1092|1090.2|1080.2|1079.8|1094.6|1094|1077|1076.8|4378602
1629151200000|2021-08-16 22:00:00|1075|1071.8|1067|1066.6|1077|1076.2|1056.4|1056|5241869
1629237600000|2021-08-17 22:00:00|1067.4|1064.8|1080|1079.4|1081|1080.6|1055.8|1055.4|3013162
1629324000000|2021-08-18 22:00:00|1047|1046|1048.4|1048|1061.2|1061|1044.2|1043.4|6348446
1629410400000|2021-08-19 22:00:00|1043.6|1042|1044|1043.6|1045.6|1045.2|1028.6|1028.2|5038616
1629669600000|2021-08-22 22:00:00|1058|1056.2|1051.4|1051|1061.8|1061.6|1046.2|1046|3501843
1629756000000|2021-08-23 22:00:00|1057.6|1055.6|1064.8|1064.4|1068.8|1068.4|1052|1051.6|317821
1629842400000|2021-08-24 22:00:00|1064.4|1063|1079.6|1079.2|1083.2|1082.8|1061.2|1060.8|42356
1629928800000|2021-08-25 22:00:00|1072.8|1070|1057.8|1057.4|1072.8|1070.8|1051|1050.6|2944372
1630015200000|2021-08-26 22:00:00|1054|1053|1051.6|1051.2|1055.8|1055.4|1034.8|1034.4|1305005
1630274400000|2021-08-29 22:00:00|1054.6|1052.2|1045|1044.4|1055.8|1054.8|1041.6|1041.2|3419092
1630360800000|2021-08-30 22:00:00|1043|1042|1049.4|1049|1054.4|1054.2|1037.2|1037|1705188
1630447200000|2021-08-31 22:00:00|1060.4|1059|1054.8|1054.4|1076.8|1076.2|1050.2|1050|1596896
1630533600000|2021-09-01 22:00:00|1059.8|1058.4|1056.4|1056|1067|1066.6|1047.6|1047.2|0
1630620000000|2021-09-02 22:00:00|1055.4|1054|1055|1054.6|1066.6|1066.2|1046.8|1046|0
1630879200000|2021-09-05 22:00:00|1060.6|1060|1078.2|1077.8|1083.6|1083.4|1056.8|1056|5182430
1630965600000|2021-09-06 22:00:00|1075.8|1075.2|1085.4|1085|1087.8|1087.4|1072.2|1071.8|0
1631052000000|2021-09-07 22:00:00|1078.2|1076.6|1080.6|1080.2|1092.6|1092|1066.6|1066.4|1089318
1631138400000|2021-09-08 22:00:00|1072.8|1071|1082.4|1082|1090.6|1090.4|1056.2|1055.8|0
1631224800000|2021-09-09 22:00:00|1087|1084.4|1079.8|1079.4|1102.2|1102|1077.2|1076.8|0
1631484000000|2021-09-12 22:00:00|1089.8|1088.4|1105.6|1105|1108.4|1108.2|1089.6|1088.4|5618361
1631570400000|2021-09-13 22:00:00|1104|1102|1097|1096.6|1115.6|1115.2|1092.4|1092|124808
1631656800000|2021-09-14 22:00:00|1094|1092.8|1099.8|1099.4|1106.8|1106.4|1090.8|1090|1916473
1631743200000|2021-09-15 22:00:00|1105|1104.6|1110.6|1110.4|1117.8|1117.4|1099.8|1098.8|3598768
1631829600000|2021-09-16 22:00:00|1117|1116|1107.2|1106.6|1129.8|1129.4|1103.8|1103.2|4094088
1632088800000|2021-09-19 22:00:00|1083.8|1081.6|1023|1022.6|1083.8|1082.6|1020.8|1020.2|7434017
1632175200000|2021-09-20 22:00:00|1033.2|1030|1009.6|1009.2|1040|1039.6|1007.2|1007|2246048
1632261600000|2021-09-21 22:00:00|1027.8|1026|1048|1047.6|1051|1050.8|1021.8|1021.4|0
1632348000000|2021-09-22 22:00:00|1068|1066.4|1065.2|1064.8|1069.2|1068.8|1053.2|1052.8|5026960
1632434400000|2021-09-23 22:00:00|1067.4|1065.4|1083|1082.4|1083.6|1083.4|1058.4|1058|835494
1632693600000|2021-09-26 22:00:00|1083.8|1082.6|1112|1111.2|1115|1114.8|1083.6|1082.6|8547479
1632780000000|2021-09-27 22:00:00|1116.6|1115|1092|1091.4|1128.4|1128|1090.8|1090.4|55957
1632866400000|2021-09-28 22:00:00|1095.8|1093.4|1099.2|1098.8|1100|1099.8|1082.8|1082.6|3792654
1632952800000|2021-09-29 22:00:00|1112.8|1111.8|1107|1106.4|1117|1116.8|1100|1099.6|0
1633039200000|2021-09-30 22:00:00|1087.8|1084.2|1077.2|1076.8|1091|1090.6|1068.8|1068.4|327306
1633298400000|2021-10-03 22:00:00|1079.6|1078.4|1065.4|1064.8|1086.8|1086.4|1056.8|1056.6|5405118
1633384800000|2021-10-04 22:00:00|1063.4|1062|1102.6|1102.2|1104|1103.6|1059.2|1059|3829331
1633471200000|2021-10-05 22:00:00|1099.8|1099.2|1090.6|1090.2|1110.6|1110.2|1072|1071.6|9157211
1633557600000|2021-10-06 22:00:00|1109|1108.2|1138.4|1138|1149.6|1149.2|1105|1104.4|12262087
1633644000000|2021-10-07 22:00:00|1144.4|1141|1143.8|1143.4|1154.8|1154.2|1131.2|1130.4|5823257
1633903200000|2021-10-10 22:00:00|1147.8|1146|1150|1149.6|1167.2|1166.6|1146|1145.2|7411856
1633989600000|2021-10-11 22:00:00|1140|1138|1143.8|1143.6|1145.2|1145|1131.6|1130.8|4372461
1634076000000|2021-10-12 22:00:00|1142.2|1141|1094.2|1093.8|1142.6|1141.6|1090|1089.8|9404756
1634162400000|2021-10-13 22:00:00|1106.6|1104.4|1107.2|1106.8|1117.6|1117.4|1099.4|1099.2|843
1634248800000|2021-10-14 22:00:00|1117|1115|1139.4|1139.2|1150.4|1150.2|1117|1115|6818424
1634508000000|2021-10-17 22:00:00|1147|1146.4|1145|1144.4|1163.8|1163.4|1143.2|1142.8|5638281
1634594400000|2021-10-18 22:00:00|1143|1141|1141.4|1141|1155.8|1155.6|1138.2|1137.6|4071920
1634680800000|2021-10-19 22:00:00|1148.2|1146.4|1149.6|1149.2|1154.8|1154.4|1122.6|1122.2|6063559
1634767200000|2021-10-20 22:00:00|1150|1149|1156|1155.4|1171|1170.6|1128.6|1128.2|8357353
1634853600000|2021-10-21 22:00:00|1162|1160.4|1161.8|1161.4|1172|1171.8|1148.6|1147.8|5762049
1635112800000|2021-10-24 22:00:00|1161.6|1160.4|1168.2|1167.8|1175|1174.4|1151.8|1151.2|5841148
1635199200000|2021-10-25 22:00:00|1174|1172.8|1190.8|1190.4|1192|1191.8|1163.4|1163|7141333
1635285600000|2021-10-26 22:00:00|1189|1185.4|1109.6|1109|1189|1186.2|1102.8|1102.6|22025222
1635372000000|2021-10-27 22:00:00|1105.4|1105|1104.2|1103.8|1127|1126.6|1088.6|1088.2|11164703
1635458400000|2021-10-28 22:00:00|1108.6|1108|1115|1114.4|1124.4|1124|1100.8|1100.2|7504557
1635721200000|2021-10-31 23:00:00|1112.6|1110.2|1133.4|1133|1141.4|1141|1112.6|1110.2|6825611
1635807600000|2021-11-01 23:00:00|1127|1126|1134|1133.6|1134.6|1134.2|1111.4|1111|6882775
1635894000000|2021-11-02 23:00:00|1135|1133|1147.2|1146.8|1152.4|1152.2|1128.4|1128|6919133
1635980400000|2021-11-03 23:00:00|1157.6|1155.2|1105|1104.6|1171|1170.2|1100.8|1100.4|11874067
1636066800000|2021-11-04 23:00:00|1106.4|1103|1116.2|1115.8|1127.8|1127.2|1102.8|1102|7418222
1636326000000|2021-11-07 23:00:00|1118.6|1115.4|1119.4|1119|1130.4|1130|1107.4|1107|4800023
1636412400000|2021-11-08 23:00:00|1114.4|1112|1099.4|1099|1117.4|1117|1095|1094.2|6706529
1636498800000|2021-11-09 23:00:00|1101.4|1100.2|1108.4|1108|1115|1114.2|1095|1094.6|5674839
1636585200000|2021-11-10 23:00:00|1111.8|1110.2|1116.2|1115.8|1123.6|1123.2|1110|1109.6|4730294
1636671600000|2021-11-11 23:00:00|1118.4|1117|1115.4|1115|1120|1118.6|1104|1103.6|3849293
1636930800000|2021-11-14 23:00:00|1108|1105.2|1120.6|1120|1124|1123.4|1098.8|1098.4|5363086
1637017200000|2021-11-15 23:00:00|1123|1122|1124.6|1124.2|1135.6|1135.2|1116.8|1116.4|5493521
1637103600000|2021-11-16 23:00:00|1125|1125|1143.8|1143.4|1150|1149.8|1122.6|1122.2|6741925
1637190000000|2021-11-17 23:00:00|1142.8|1140.4|1136|1135.6|1158.4|1158.2|1128.8|1128.4|5851070
1637276400000|2021-11-18 23:00:00|1140.2|1137.2|1082.6|1082.2|1141|1140.8|1072.4|1072.2|17798342
1637535600000|2021-11-21 23:00:00|1087.6|1086|1087|1086.6|1091|1090.6|1069.6|1069.2|9018348
1637622000000|2021-11-22 23:00:00|1082|1080.2|1111.4|1111|1119|1118.6|1079.2|1078.4|8618771
1637708400000|2021-11-23 23:00:00|1114.8|1108.4|1143.2|1142.6|1155|1154.6|1110|1108.4|12734838
1637794800000|2021-11-24 23:00:00|1146.8|1146.4|1151.2|1150.8|1157.4|1157.2|1140.6|1140.2|5716634
1637881200000|2021-11-25 23:00:00|1090|1084.2|1073.8|1073.2|1104|1103.8|1072.8|1072.6|18342799
1638140400000|2021-11-28 23:00:00|1093.4|1092|1069|1068.6|1097|1096.4|1064.8|1064.4|11671972
1638226800000|2021-11-29 23:00:00|1051.2|1048|1070.8|1070|1079.4|1079|1041.2|1040.2|9226089
1638313200000|2021-11-30 23:00:00|1081.4|1080|1089.6|1089|1100.6|1100.4|1080.2|1079.4|7806640
1638399600000|2021-12-01 23:00:00|1073.6|1073|1095.2|1094.8|1098|1097.8|1069.8|1069.2|7593371
1638486000000|2021-12-02 23:00:00|1105|1103.6|1073.8|1073.2|1109.8|1108.8|1072.8|1072.4|8099101
1638745200000|2021-12-05 23:00:00|1099|1098.6|1119.8|1119.4|1122|1121.6|1093.6|1092.8|9127970
1638831600000|2021-12-06 23:00:00|1129.2|1126|1142.4|1141.8|1145|1144.8|1123.2|1122.6|0
1638918000000|2021-12-07 23:00:00|1138.6|1132.4|1139.8|1139.4|1148.4|1148|1114|1113.8|0
1639004400000|2021-12-08 23:00:00|1132|1127.2|1102.4|1102|1132|1129.6|1099.8|1099.6|0
1639090800000|2021-12-09 23:00:00|1097|1096|1093|1092.6|1104.8|1104.4|1089|1088.6|0
1639350000000|2021-12-12 23:00:00|1099|1098.2|1080.4|1080|1102.8|1102.6|1079|1078.8|4399365
1639436400000|2021-12-13 23:00:00|1087.8|1086|1095.6|1095.2|1106|1105.6|1081|1080.6|2210248
1639522800000|2021-12-14 23:00:00|1098.8|1095.8|1084.8|1084.2|1102|1101.6|1080.2|1080|4282198
1639609200000|2021-12-15 23:00:00|1097.2|1096.2|1108.2|1107.6|1117.8|1117.4|1096|1095.6|7016912
1639695600000|2021-12-16 23:00:00|1101|1100.2|1093.4|1093|1106.6|1106|1082|1081.8|8647011
1639954800000|2021-12-19 23:00:00|1071|1069.8|1071.2|1070.8|1082.8|1082.4|1049.4|1049|6508684
1640041200000|2021-12-20 23:00:00|1087|1085.6|1098|1097.8|1104.4|1104|1078.2|1077.6|5364034
1640127600000|2021-12-21 23:00:00|1096.8|1095.2|1097|1096.6|1100.4|1100.2|1086|1085.8|3919097
1640214000000|2021-12-22 23:00:00|1103.8|1102.2|1119.2|1118.8|1123|1122.6|1102.6|1101.4|5344427
1640559600000|2021-12-26 23:00:00|1108|1107|1123|1122.6|1124.2|1124|1104.6|1101.4|3074634
1640646000000|2021-12-27 23:00:00|1122.6|1122.2|1126.8|1126.4|1133.8|1133.4|1120.8|1120|3319195
1640732400000|2021-12-28 23:00:00|1125.8|1125.4|1111|1110.6|1131|1130.6|1106.8|1106.4|3403380
1640818800000|2021-12-29 23:00:00|1108.2|1106.4|1108.4|1107.8|1110|1109|1101.2|1100.8|2286664
1641164400000|2022-01-02 23:00:00|1107.8|1106.6|1135.8|1135.6|1138|1137.6|1102.2|1101.2|7082620
1641250800000|2022-01-03 23:00:00|1137.8|1137|1169.2|1168.8|1174.8|1174.4|1135|1134.6|11148622
1641337200000|2022-01-04 23:00:00|1172.8|1171.6|1186|1185.6|1196|1195.6|1160.6|1160|8053560
1641423600000|2022-01-05 23:00:00|1174|1172.6|1215.2|1214.8|1225.4|1225|1171.6|1170|12797768
1641510000000|2022-01-06 23:00:00|1233.8|1233|1235.2|1234.8|1248.6|1248|1212.8|1212.2|10817777
1641769200000|2022-01-09 23:00:00|1246|1245|1241.4|1240.2|1256.8|1256.2|1233.2|1233|8279462
1641855600000|2022-01-10 23:00:00|1217.8|1215|1234|1233.6|1241.8|1241.6|1209|1208.6|9968180
1641942000000|2022-01-11 23:00:00|1240.8|1239.6|1219.8|1219.4|1244.8|1244.4|1218.6|1218.2|8448685
1642028400000|2022-01-12 23:00:00|1218|1217.2|1219.4|1219|1226.8|1226.4|1191.2|1190.8|9417420
1642114800000|2022-01-13 23:00:00|1205.6|1204.6|1192.6|1192.4|1219.4|1219.2|1177.6|1177.4|11450965
1642374000000|2022-01-16 23:00:00|1206.8|1206|1202|1201.6|1213.8|1213.2|1198.4|1198.2|4053739
1642460400000|2022-01-17 23:00:00|1190|1188.4|1195.6|1195|1216.4|1216|1185.8|1185.2|7358940
1642546800000|2022-01-18 23:00:00|1188|1187.2|1177.2|1176.8|1196.4|1196|1172.2|1172|9049215
1642633200000|2022-01-19 23:00:00|1174.6|1172.2|1166.6|1166.2|1185.2|1185|1159.8|1159.4|6172499
1642719600000|2022-01-20 23:00:00|1158.6|1155.2|1145.4|1145|1161.8|1161.6|1133.4|1133|10187797
1642978800000|2022-01-23 23:00:00|1142.8|1140.4|1078.2|1077.6|1148.2|1147.6|1070.4|1070|12564952
1643065200000|2022-01-24 23:00:00|1095.2|1094|1107.2|1106.6|1109|1108.6|1076.6|1076|9876199
1643151600000|2022-01-25 23:00:00|1122.4|1120.8|1140.8|1140.2|1154.4|1154|1119.8|1118.4|10024940
1643238000000|2022-01-26 23:00:00|1144.8|1144.2|1187|1186.6|1212|1211.6|1139.4|1138.4|17680306
1643324400000|2022-01-27 23:00:00|1204|1203.8|1195.2|1194.6|1204.4|1204|1181.8|1181.4|12338680
1643583600000|2022-01-30 23:00:00|1215|1213|1225|1224.4|1241.4|1241|1205.6|1205|13113898
1643670000000|2022-01-31 23:00:00|1243|1242.4|1261.4|1260.8|1269|1268.8|1231|1230.4|12621785
1643756400000|2022-02-01 23:00:00|1270.6|1270|1265.8|1265.4|1291|1290.8|1261|1260.6|11438583
1643842800000|2022-02-02 23:00:00|1267.8|1264.2|1332.2|1331.2|1337.8|1337.4|1264.4|1262|21827093
1643929200000|2022-02-03 23:00:00|1338.8|1338.2|1357.6|1357|1366|1365.6|1330.8|1330|18968123
1644188400000|2022-02-06 23:00:00|1378|1377.4|1370|1369.6|1378|1377.6|1332.8|1332|13434043
1644274800000|2022-02-07 23:00:00|1378.6|1378.4|1435.4|1435|1442.8|1442.4|1376.6|1375.6|17536164
1644361200000|2022-02-08 23:00:00|1427.2|1425|1442|1441.6|1445|1444.6|1405.2|1405|17945000
1644447600000|2022-02-09 23:00:00|1435.2|1435|1448.8|1448.4|1464|1463.6|1433.4|1433|14711746
1644534000000|2022-02-10 23:00:00|1430.6|1429.4|1432.8|1432|1456.2|1455.8|1411.4|1411|13993131
1644793200000|2022-02-13 23:00:00|1382.4|1381|1387.6|1387|1402.6|1401.8|1346|1345.2|19823754
1644879600000|2022-02-14 23:00:00|1382.4|1381.8|1399.4|1398.8|1411.6|1411|1378.2|1377.4|12113911
1644966000000|2022-02-15 23:00:00|1407.4|1406.2|1390.4|1390|1415.8|1415|1373.4|1373|11089369
1645052400000|2022-02-16 23:00:00|1394.8|1392|1369.2|1368.6|1395.8|1394.6|1360.8|1360.4|10776439
1645138800000|2022-02-17 23:00:00|1369.8|1368.8|1356.2|1355.8|1378|1377.2|1348.6|1348.2|10875133
1645398000000|2022-02-20 23:00:00|1368.8|1367.4|1326|1325.2|1391|1390.6|1316.8|1316.2|10460513
1645484400000|2022-02-21 23:00:00|1276|1267.6|1318.8|1318.2|1336.8|1336.4|1251.2|1251|17479678
1645570800000|2022-02-22 23:00:00|1332.6|1332|1288.8|1288.4|1334.4|1333.8|1279.6|1279.2|13133014
1645657200000|2022-02-23 23:00:00|1195|1193|1129.6|1128.4|1235|1234.4|1124.8|1124.2|37064345
1645743600000|2022-02-24 23:00:00|1164|1163.2|1183.8|1183.2|1207.8|1207.4|1102.2|1102|25684472
1646002800000|2022-02-27 23:00:00|1124.4|1122.6|1126.4|1125.8|1130.6|1130|1069.4|1069|24056855
1646089200000|2022-02-28 23:00:00|1118.6|1116.4|1044|1042.4|1136|1135|1043|1042.4|23894481
1646175600000|2022-03-01 23:00:00|1020|1016.2|1038.4|1038|1052.2|1052|991.3|990.3|23802753
1646262000000|2022-03-02 23:00:00|1048.6|1048|1009.8|1009.4|1054|1053.4|1004.6|1004.2|17466132
1646348400000|2022-03-03 23:00:00|993|992|918.1|916.6|993|992.3|914.9|914.6|29281760
1646607600000|2022-03-06 23:00:00|869.1|868.9|894|893.5|921.6|921.1|816.9|816.3|32291815
1646694000000|2022-03-07 23:00:00|871.9|870.1|915.1|914.4|963.3|962.9|865.5|865.1|25384187
1646780400000|2022-03-08 23:00:00|973.6|973|973.1|972|984.6|984.4|943.7|942.7|23581043
1646866800000|2022-03-09 23:00:00|987.3|987|976|975.3|997.4|997|932.4|932|31904466
1646953200000|2022-03-10 23:00:00|989.9|988.2|962.3|961.2|1005|1004.2|952.8|952.1|19916366
1647212400000|2022-03-13 23:00:00|979.7|979.6|1032.4|1031.8|1046.2|1045.8|972|970.5|23504990
1647298800000|2022-03-14 23:00:00|1009|1008.6|1034|1033.2|1048.6|1048|995|994.6|17156115
1647385200000|2022-03-15 23:00:00|1065|1064|1107.8|1107|1114.8|1114.4|1057.6|1056.6|23089497
1647471600000|2022-03-16 23:00:00|1111|1110.2|1091|1090.4|1131|1130.6|1066.2|1065.2|15435988
1647558000000|2022-03-17 23:00:00|1091.4|1091|1102.2|1101.8|1105.2|1105|1074.6|1074.4|12875188
1647817200000|2022-03-20 23:00:00|1107.8|1107.4|1110.4|1110.2|1129|1128.6|1103.2|1103|11990279
1647903600000|2022-03-21 23:00:00|1120.8|1120.2|1168.8|1168.4|1171|1170.8|1117.6|1117|15230200
1647990000000|2022-03-22 23:00:00|1179.8|1177.8|1157.2|1156.6|1187|1186.4|1151.8|1151.6|10783856
1648076400000|2022-03-23 23:00:00|1159.8|1157|1156|1155.6|1167.2|1166.2|1145.4|1145|8518120
1648162800000|2022-03-24 23:00:00|1156.4|1156.2|1168.8|1168.2|1180|1179.8|1145.8|1145.2|9350786
1648418400000|2022-03-27 22:00:00|1164.4|1163|1170.2|1169.4|1197.4|1196.8|1160.6|1160.2|8498590
1648504800000|2022-03-28 22:00:00|1184.8|1184.2|1195|1194.6|1211.8|1211.2|1154|1153.2|17529120
1648591200000|2022-03-29 22:00:00|1188.8|1188|1162.2|1161.4|1193|1192.2|1156.8|1156.4|8935019
1648677600000|2022-03-30 22:00:00|1182|1181.4|1152.4|1151.8|1194.6|1194|1148|1147.8|10407967
1648764000000|2022-03-31 22:00:00|1165.4|1165|1181|1180.6|1199.8|1199.6|1161.4|1161|10256127
1649023200000|2022-04-03 22:00:00|1182.2|1180|1183.2|1182.8|1195|1194.8|1162.4|1162|7046723
1649109600000|2022-04-04 22:00:00|1181.8|1180|1178.6|1178.2|1198|1197.2|1167.4|1167|8665281
1649196000000|2022-04-05 22:00:00|1175|1174.2|1139.4|1139|1193.4|1193|1124.6|1124.2|12065081
1649282400000|2022-04-06 22:00:00|1145|1144.2|1140|1139.6|1174.8|1174.2|1138.6|1138.2|8538265
1649368800000|2022-04-07 22:00:00|1166.6|1165.8|1180.6|1180|1195|1194.6|1162.4|1162|8067355
1649628000000|2022-04-10 22:00:00|1183.8|1182.4|1189.8|1189.4|1204.8|1204.2|1177.8|1177.2|7895619
1649714400000|2022-04-11 22:00:00|1096|1095|1083.8|1083.6|1106|1105.8|1064|1063.4|29242009
1649800800000|2022-04-12 22:00:00|1082.8|1082|1089|1088.6|1089.6|1089.2|1061.6|1061.4|12630320
1649887200000|2022-04-13 22:00:00|1098|1096.2|1096.8|1096.4|1100|1099.8|1084|1083.4|12426143
1650319200000|2022-04-18 22:00:00|1096.2|1095.6|1101.8|1101.4|1109.6|1109.4|1084.2|1083.8|9234431
1650405600000|2022-04-19 22:00:00|1101|1100.2|1124.4|1124|1131.8|1131.2|1101|1100.2|11388786
1650492000000|2022-04-20 22:00:00|1127.8|1127.2|1138.2|1137.6|1151.6|1151.4|1122.6|1121.8|9857908
1650578400000|2022-04-21 22:00:00|1125.8|1125.2|1102.4|1102|1137.6|1137.2|1097.8|1097.2|9818147
1650837600000|2022-04-24 22:00:00|1080.6|1080|1040.6|1040.2|1086|1085.6|1038.4|1038|11493610
1650924000000|2022-04-25 22:00:00|1065.8|1065|1013.6|1013.2|1068.6|1067.8|1012.4|1012|10930385
1651010400000|2022-04-26 22:00:00|1016|1015.2|951.8|951.5|1017.6|1015.6|944.2|944|32871343
1651096800000|2022-04-27 22:00:00|975.9|975.2|962.8|962.5|991|990.6|951.4|951|13011080
1651183200000|2022-04-28 22:00:00|973|972.2|960.3|959.6|989.6|989.1|925.6|925.2|20380306
1651442400000|2022-05-01 22:00:00|952.6|951.2|943|942.6|963.1|962.4|913.9|912|11822466
1651528800000|2022-05-02 22:00:00|963.8|961.5|987.7|987.4|989.5|989.3|959.7|959|11667952
1651615200000|2022-05-03 22:00:00|997|996|982.4|982.1|997.5|996.3|975.6|975.3|8175913
1651701600000|2022-05-04 22:00:00|1009.4|1009|946.6|946.2|1011|1010.2|943.8|943.6|12010077
1651788000000|2022-05-05 22:00:00|936.1|935.4|935.3|935|950|949.7|920.7|920.4|11038408
1652047200000|2022-05-08 22:00:00|922.6|921.3|898.4|898.2|933.1|932.6|896.6|896.3|9162695
1652133600000|2022-05-09 22:00:00|912.5|910.2|911.3|910.9|930|929.9|906.7|905.7|8611104
1652220000000|2022-05-10 22:00:00|921.3|920.3|932.6|932.1|940.8|940.4|899|898.5|11127557
1652306400000|2022-05-11 22:00:00|909|908|912.8|912.1|915.8|915.4|881.5|881.2|12400731
1652392800000|2022-05-12 22:00:00|926|923|934.2|933.8|937.4|937.1|920.4|920|7593852
1652652000000|2022-05-15 22:00:00|930.8|930|922.1|921.9|943.2|942.9|918.2|918|7166955
1652738400000|2022-05-16 22:00:00|937.8|936.1|956.1|955.9|963.9|963.5|935.6|935|9557818
1652824800000|2022-05-17 22:00:00|965.1|963.1|946.6|946.3|971.2|970.9|946.5|946.1|7846892
1652911200000|2022-05-18 22:00:00|942.5|942|945.9|945.6|950|949.8|930.3|930.1|11888311
1652997600000|2022-05-19 22:00:00|952.9|952.4|932.2|931.8|957.4|957.1|929.3|929.1|8341137
1653256800000|2022-05-22 22:00:00|962|961.7|997.1|996.7|998|997.7|956.7|956|11064168
1653343200000|2022-05-23 22:00:00|988.8|988|1007|1006.6|1031.6|1031.2|988.8|988|12265786
1653429600000|2022-05-24 22:00:00|1016|1015|1026.6|1026.2|1026.8|1026.6|997|996.7|7118719
1653516000000|2022-05-25 22:00:00|1024|1022.4|1042.4|1042|1043.6|1043.2|1020.2|1020|6256458
1653602400000|2022-05-26 22:00:00|1045.8|1045.4|1040.2|1039.8|1046|1045.8|1032.4|1032|6146121
1652652000000|2022-05-15 22:00:00|930.8|930|922.1|921.9|943.2|942.9|918.2|918|7166955
1652738400000|2022-05-16 22:00:00|937.8|936.1|956.1|955.9|963.9|963.5|935.6|935|9557818
1652824800000|2022-05-17 22:00:00|965.1|963.1|946.6|946.3|971.2|970.9|946.5|946.1|7846892
1652911200000|2022-05-18 22:00:00|942.5|942|945.9|945.6|950|949.8|930.3|930.1|11888311
1652997600000|2022-05-19 22:00:00|952.9|952.4|932.2|931.8|957.4|957.1|929.3|929.1|8341137
1653256800000|2022-05-22 22:00:00|962|961.7|997.1|996.7|998|997.7|956.7|956|11064168
1653343200000|2022-05-23 22:00:00|988.8|988|1007|1006.6|1031.6|1031.2|988.8|988|12265786
1653429600000|2022-05-24 22:00:00|1016|1015|1026.6|1026.2|1026.8|1026.6|997|996.7|7118719
1653516000000|2022-05-25 22:00:00|1024|1022.4|1042.4|1042|1043.6|1043.2|1020.2|1020|6256458
1653602400000|2022-05-26 22:00:00|1045.8|1045.4|1040.2|1039.8|1046|1045.8|1032.4|1032|6146121
1653861600000|2022-05-29 22:00:00|1054.6|1053|1064.6|1064.2|1066.2|1066|1041|1040.2|6308389
1653948000000|2022-05-30 22:00:00|1059.4|1058.8|1039.6|1039.2|1073.8|1072.8|1037.2|1037|7587896
1654034400000|2022-05-31 22:00:00|1052.8|1051.2|1028.2|1027.8|1056.2|1055|1024.4|1024|6780118
1654120800000|2022-06-01 22:00:00|1032.8|1030|1019.4|1019|1038.4|1037.8|1017.6|1017.2|3990410
1654207200000|2022-06-02 22:00:00|1029.2|1027.4|1018.6|1018.2|1032|1030.6|1014.6|1014.4|3367909
1654466400000|2022-06-05 22:00:00|1032.2|1031.2|1046.8|1046.4|1050.8|1050.6|1027.8|1027.4|4369158
1654552800000|2022-06-06 22:00:00|1039|1035.6|1033|1032.6|1046.2|1045.6|1022|1021.6|5327456
1654639200000|2022-06-07 22:00:00|1035.2|1032.2|1013.4|1012.8|1035.8|1034|997.2|996.5|7069977
1654725600000|2022-06-08 22:00:00|1011.2|1009|1002.2|1001.8|1018.8|1018.4|994.6|994.2|7131815
1654812000000|2022-06-09 22:00:00|995.8|995.1|940|939.6|997.3|996.6|938.9|938.8|11575998
1655071200000|2022-06-12 22:00:00|936.3|935.7|921.9|921.5|936.4|935.7|913.5|913.1|8790896
1655157600000|2022-06-13 22:00:00|933.7|932.6|925.5|925.3|944|943.9|916.6|916.4|7383044
1655244000000|2022-06-14 22:00:00|936.8|934.5|949.5|949.2|955.3|955.1|932.8|930|8006519
1655330400000|2022-06-15 22:00:00|950.8|950.1|934.1|933.8|956.7|956.1|927.8|927.5|8780252
1655416800000|2022-06-16 22:00:00|941.7|940|940|939.3|956.2|956|931.3|931|13468279
1655676000000|2022-06-19 22:00:00|947.2|947|967.4|967.2|974.4|974|932.9|932.7|5356286
1655762400000|2022-06-20 22:00:00|970|968.6|969.1|968.8|990.4|990.2|966.5|966.1|6613908
1655848800000|2022-06-21 22:00:00|953.8|951.6|970.5|970.2|975.6|975.3|940.9|940.6|6362452
1655935200000|2022-06-22 22:00:00|973.7|973.1|852.9|852.4|979.9|979.1|851.7|851.3|20046228
1656021600000|2022-06-23 22:00:00|863.5|863|892|891.6|893.3|893|828.8|828.3|15255394
1656280800000|2022-06-26 22:00:00|896.4|895.2|888.5|888.3|914.9|914.5|874.9|874.6|7949715
1656367200000|2022-06-27 22:00:00|898|897.2|885.7|885.3|908.7|908.4|884.3|884.1|8191716
1656453600000|2022-06-28 22:00:00|870.5|870|859|858.6|879.8|879.5|856.1|855.8|7747586
1656540000000|2022-06-29 22:00:00|841.2|840|832.5|832.1|841.2|840|812|811.7|12279292
1656626400000|2022-06-30 22:00:00|819|818.1|805.1|804.8|827.3|826.9|793.1|792.8|13961360
1656885600000|2022-07-03 22:00:00|811|809.4|812.9|812.6|816.8|816.6|798.6|798.3|5106499
1656972000000|2022-07-04 22:00:00|816.3|815.1|774.8|774.4|818.7|817.7|764.3|764|12377062
1657058400000|2022-07-05 22:00:00|785.3|784.2|770.2|769.9|789.9|789.3|760.5|760.2|10267143
1657144800000|2022-07-06 22:00:00|780.7|779.9|797.2|797|802|801.7|778|777.5|8543092
1657231200000|2022-07-07 22:00:00|791.2|791|817.7|817.5|827.8|827.6|787.1|786.7|9547552
1657490400000|2022-07-10 22:00:00|798.7|796.8|788.4|788.1|807.5|807.3|784.5|784.1|7116566
1657576800000|2022-07-11 22:00:00|780.5|780.1|791.8|791.5|792.1|791.9|760.3|760.2|9462194
1657663200000|2022-07-12 22:00:00|784.8|784.5|777.7|777.4|789.8|789.4|764.5|764.4|7177647
1657749600000|2022-07-13 22:00:00|770|769.1|768.5|768.2|791|790.5|761.4|761|10973212
1657836000000|2022-07-14 22:00:00|763.8|762.2|782.6|782.3|785.4|785.2|752.7|752.3|10966411
1658095200000|2022-07-17 22:00:00|794|793.8|807|806.8|816|815.8|791.9|791.2|8503604
1658181600000|2022-07-18 22:00:00|802.4|800.5|844|843.6|851|850.6|799.1|798.1|7932714
1658268000000|2022-07-19 22:00:00|850.1|849.3|839|838.7|864|863.5|826.3|826|10550149
1658354400000|2022-07-20 22:00:00|832.7|831|844.8|844.4|867.7|867.4|825.1|825|13149807
1658440800000|2022-07-21 22:00:00|844.5|844|826.4|826|847|845.6|823|822.9|8750415
1658700000000|2022-07-24 22:00:00|826|825.4|834.2|833.9|845.9|845.8|824.3|824|6904303
1658786400000|2022-07-25 22:00:00|828|827.6|815.8|815.6|832.7|831.6|808.5|808.2|8165355
1658872800000|2022-07-26 22:00:00|831.2|830.2|805.5|805.3|831.9|830.2|781.7|781.3|17031072
1658959200000|2022-07-27 22:00:00|818.9|818.3|835.7|835.6|846.3|845.9|814.6|814|10727099
1659045600000|2022-07-28 22:00:00|846.9|846|851.4|851|860.8|860.4|841.5|841.3|6762689
1659304800000|2022-07-31 22:00:00|853.5|853|843.6|843.3|860.6|860.3|840.7|840.4|7238537
1659391200000|2022-08-01 22:00:00|836.3|835.5|842.4|842|846.7|846.4|827.7|827.5|5334773
1659477600000|2022-08-02 22:00:00|848.2|847|856.3|856.1|856.6|856.3|835.3|835|6053698
1659564000000|2022-08-03 22:00:00|861|860|861.9|861.4|879.3|879.1|854.7|854.4|7035638
1659650400000|2022-08-04 22:00:00|863.2|863|874.3|874|880.4|880.1|862.5|862|4657883
1659909600000|2022-08-07 22:00:00|882|881.1|878|877.7|890|889.5|867.1|867|4965700
1659996000000|2022-08-08 22:00:00|882|880.1|873.5|873.1|882.8|882.5|868.1|868|3634430
1660082400000|2022-08-09 22:00:00|870|869.4|883.6|883.4|887|886.6|866.5|866|6158923
1660168800000|2022-08-10 22:00:00|889.8|889.1|886.4|886.3|896.4|896.1|881.6|881.2|5103864
1660255200000|2022-08-11 22:00:00|895|893.3|910.3|910|913.3|913|892.2|891.2|5813376
1660514400000|2022-08-14 22:00:00|910|909|895.2|894.9|911.9|911.6|889.9|889.7|4633472
1660600800000|2022-08-15 22:00:00|898.4|897|897.3|897|909.4|909|894.9|894.7|4512595
1660687200000|2022-08-16 22:00:00|910|908.3|884|883.7|918.3|918.1|882.4|882.1|6147369
1660773600000|2022-08-17 22:00:00|881|880.1|887.8|887.7|895.9|895.5|877.8|877|5366894
1660860000000|2022-08-18 22:00:00|875.3|875|849.6|849.4|875.8|875|846.3|846.1|8172910
1661119200000|2022-08-21 22:00:00|840.6|840.2|836.4|836.1|846.7|846.1|827|826.7|5028167
1661205600000|2022-08-22 22:00:00|838|837.8|834.8|834.4|844.4|844.2|825.4|825|7874991
1661292000000|2022-08-23 22:00:00|832.1|832|835.6|835.5|837|836.4|817.7|817.5|6525705
1661378400000|2022-08-24 22:00:00|845.7|845|837.6|837.5|851.7|851.3|831.5|831.2|4242498
1661464800000|2022-08-25 22:00:00|839.2|839|819.3|818.9|851.9|851.5|817|816.7|5095588