820537200000|1996-01-01 23:00:00|1940.2102|1940.2102|1988.9592|1988.9592|1988.9592|1988.9592|1940.2102|1940.2102|421547
820623600000|1996-01-02 23:00:00|1988.9592|1988.9592|2018.2086|2018.2086|2027.9584|2027.9584|1987.00924|1987.00924|623602
820710000000|1996-01-03 23:00:00|2024.05848|2024.05848|2042.09561|2042.09561|2052.3329|2052.3329|2024.05848|2024.05848|614371
820796400000|1996-01-04 23:00:00|2036.73322|2036.73322|2039.65816|2039.65816|2085.48222|2085.48222|2035.75824|2035.75824|607191
821055600000|1996-01-07 23:00:00|2047.458|2047.458|2071.8325|2071.8325|2071.8325|2071.8325|2042.5831|2042.5831|311801
821142000000|1996-01-08 23:00:00|2081.5823|2081.5823|2057.2078|2057.2078|2081.5823|2081.5823|2039.17067|2039.17067|514882
821228400000|1996-01-09 23:00:00|2042.5831|2042.5831|2033.80828|2033.80828|2050.38294|2050.38294|2024.54597|2024.54597|463599
821314800000|1996-01-10 23:00:00|2016.25864|2016.25864|2013.3337|2013.3337|2027.9584|2027.9584|2008.4588|2008.4588|469753
821401200000|1996-01-11 23:00:00|2027.9584|2027.9584|2026.00844|2026.00844|2037.7082|2037.7082|2026.00844|2026.00844|417444
821660400000|1996-01-14 23:00:00|2036.73322|2036.73322|2036.73322|2036.73322|2042.5831|2042.5831|2017.23362|2017.23362|500523
821746800000|1996-01-15 23:00:00|2057.2078|2057.2078|2114.73162|2114.73162|2130.3313|2130.3313|2052.3329|2052.3329|1715932
821833200000|1996-01-16 23:00:00|2140.0811|2140.0811|2091.3321|2091.3321|2142.03106|2142.03106|2062.0827|2062.0827|1066688
821919600000|1996-01-17 23:00:00|2079.63234|2079.63234|2121.55648|2121.55648|2123.50644|2123.50644|2078.65736|2078.65736|860530
822006000000|1996-01-18 23:00:00|2125.4564|2125.4564|2119.60652|2119.60652|2135.2062|2135.2062|2098.15696|2098.15696|680013
822265200000|1996-01-21 23:00:00|2125.4564|2125.4564|2108.88174|2108.88174|2125.4564|2125.4564|2086.4572|2086.4572|416418
822351600000|1996-01-22 23:00:00|2105.9568|2105.9568|2093.28206|2093.28206|2108.88174|2108.88174|2068.90756|2068.90756|381546
822438000000|1996-01-23 23:00:00|2099.13194|2099.13194|2126.43138|2126.43138|2136.18118|2136.18118|2096.207|2096.207|1061560
822524400000|1996-01-24 23:00:00|2128.38134|2128.38134|2101.0819|2101.0819|2140.0811|2140.0811|2096.207|2096.207|647192
822610800000|1996-01-25 23:00:00|2115.7066|2115.7066|2115.7066|2115.7066|2130.3313|2130.3313|2090.35712|2090.35712|537446
822870000000|1996-01-28 23:00:00|2115.7066|2115.7066|2121.55648|2121.55648|2164.4556|2164.4556|2096.207|2096.207|1153869
822956400000|1996-01-29 23:00:00|2135.2062|2135.2062|2125.4564|2125.4564|2153.73082|2153.73082|2096.207|2096.207|1019508
823042800000|1996-01-30 23:00:00|2140.0811|2140.0811|2182.00524|2182.00524|2193.705|2193.705|2130.3313|2130.3313|1923116
823129200000|1996-01-31 23:00:00|2169.3305|2169.3305|2197.60492|2197.60492|2200.52986|2200.52986|2169.3305|2169.3305|1075919
823215600000|1996-02-01 23:00:00|2183.9552|2183.9552|2193.705|2193.705|2208.3297|2208.3297|2164.4556|2164.4556|846171
823474800000|1996-02-04 23:00:00|2174.2054|2174.2054|2155.68078|2155.68078|2174.2054|2174.2054|2145.93098|2145.93098|756938
823561200000|1996-02-05 23:00:00|2154.7058|2154.7058|2168.35552|2168.35552|2186.88014|2186.88014|2143.00604|2143.00604|985661
823647600000|1996-02-06 23:00:00|2179.0803|2179.0803|2225.39185|2225.39185|2247.3289|2247.3289|2174.2054|2174.2054|2679029
823734000000|1996-02-07 23:00:00|2247.3289|2247.3289|2232.7042|2232.7042|2288.76555|2288.76555|2219.05448|2219.05448|2898520
823820400000|1996-02-08 23:00:00|2237.5791|2237.5791|2233.19169|2233.19169|2251.22882|2251.22882|2204.42978|2204.42978|675911
824079600000|1996-02-11 23:00:00|2232.7042|2232.7042|2236.60412|2236.60412|2276.5783|2276.5783|2214.17958|2214.17958|997969
824166000000|1996-02-12 23:00:00|2252.2038|2252.2038|2251.22882|2251.22882|2257.0787|2257.0787|2239.52906|2239.52906|377443
824252400000|1996-02-13 23:00:00|2237.5791|2237.5791|2238.55408|2238.55408|2271.7034|2271.7034|2232.7042|2232.7042|954891
824338800000|1996-02-14 23:00:00|2242.454|2242.454|2240.50404|2240.50404|2269.75344|2269.75344|2228.80428|2228.80428|1016431
824425200000|1996-02-15 23:00:00|2228.80428|2228.80428|2222.9544|2222.9544|2246.84141|2246.84141|2200.52986|2200.52986|717963
824684400000|1996-02-18 23:00:00|2183.9552|2183.9552|2157.63074|2157.63074|2188.8301|2188.8301|2157.14325|2157.14325|761041
824770800000|1996-02-19 23:00:00|2174.2054|2174.2054|2159.5807|2159.5807|2183.9552|2183.9552|2107.90676|2107.90676|669757
824857200000|1996-02-20 23:00:00|2131.30628|2131.30628|2157.63074|2157.63074|2157.63074|2157.63074|2131.30628|2131.30628|741553
824943600000|1996-02-21 23:00:00|2159.5807|2159.5807|2207.35472|2207.35472|2212.71711|2212.71711|2159.5807|2159.5807|814375
825030000000|1996-02-22 23:00:00|2227.8293|2227.8293|2222.9544|2222.9544|2233.67918|2233.67918|2203.4548|2203.4548|897454
825289200000|1996-02-25 23:00:00|2222.9544|2222.9544|2203.4548|2203.4548|2244.40396|2244.40396|2193.705|2193.705|787708
825375600000|1996-02-26 23:00:00|2203.4548|2203.4548|2210.27966|2210.27966|2212.71711|2212.71711|2183.9552|2183.9552|541549
825462000000|1996-02-27 23:00:00|2198.5799|2198.5799|2242.454|2242.454|2246.35392|2246.35392|2198.5799|2198.5799|1131305
825548400000|1996-02-28 23:00:00|2250.25384|2250.25384|2250.25384|2250.25384|2253.17878|2253.17878|2224.90436|2224.90436|562062
825634800000|1996-02-29 23:00:00|2250.25384|2250.25384|2266.8285|2266.8285|2286.3281|2286.3281|2240.99153|2240.99153|988738
825894000000|1996-03-03 23:00:00|2291.203|2291.203|2292.17798|2292.17798|2315.5775|2315.5775|2271.7034|2271.7034|1082073
825980400000|1996-03-04 23:00:00|2300.9528|2300.9528|2240.50404|2240.50404|2302.90276|2302.90276|2213.2046|2213.2046|795913
826066800000|1996-03-05 23:00:00|2237.5791|2237.5791|2223.92938|2223.92938|2264.87854|2264.87854|2222.9544|2222.9544|642064
826153200000|1996-03-06 23:00:00|2241.47902|2241.47902|2238.55408|2238.55408|2251.22882|2251.22882|2229.77926|2229.77926|403085
826239600000|1996-03-07 23:00:00|2242.454|2242.454|2182.00524|2182.00524|2242.454|2242.454|2154.7058|2154.7058|865658
826498800000|1996-03-10 23:00:00|2154.7058|2154.7058|2166.40556|2166.40556|2174.2054|2174.2054|2135.2062|2135.2062|883095
826585200000|1996-03-11 23:00:00|2180.05528|2180.05528|2182.98022|2182.98022|2221.97942|2221.97942|2169.3305|2169.3305|558985
826671600000|1996-03-12 23:00:00|2188.8301|2188.8301|2173.23042|2173.23042|2198.5799|2198.5799|2170.30548|2170.30548|242056
826758000000|1996-03-13 23:00:00|2174.2054|2174.2054|2182.49273|2182.49273|2183.9552|2183.9552|2166.89305|2166.89305|369238
826844400000|1996-03-14 23:00:00|2183.9552|2183.9552|2206.37974|2206.37974|2227.8293|2227.8293|2154.7058|2154.7058|888223
827103600000|1996-03-17 23:00:00|2203.4548|2203.4548|2209.30468|2209.30468|2213.2046|2213.2046|2193.705|2193.705|257441
827190000000|1996-03-18 23:00:00|2227.8293|2227.8293|2231.72922|2231.72922|2251.22882|2251.22882|2221.00444|2221.00444|955917
827276400000|1996-03-19 23:00:00|2227.8293|2227.8293|2285.35312|2285.35312|2286.3281|2286.3281|2220.51695|2220.51695|1355925
827362800000|1996-03-20 23:00:00|2281.4532|2281.4532|2275.60332|2275.60332|2315.5775|2315.5775|2253.17878|2253.17878|1083099
827449200000|1996-03-21 23:00:00|2276.5783|2276.5783|2232.7042|2232.7042|2315.09001|2315.09001|2232.7042|2232.7042|1138484
827708400000|1996-03-24 23:00:00|2257.0787|2257.0787|2286.3281|2286.3281|2286.3281|2286.3281|2251.71631|2251.71631|531292
827794800000|1996-03-25 23:00:00|2271.7034|2271.7034|2259.02866|2259.02866|2281.4532|2281.4532|2242.454|2242.454|371289
827881200000|1996-03-26 23:00:00|2271.7034|2271.7034|2305.8277|2305.8277|2320.4524|2320.4524|2271.7034|2271.7034|1853371
827967600000|1996-03-27 23:00:00|2300.9528|2300.9528|2307.77766|2307.77766|2313.62754|2313.62754|2271.7034|2271.7034|498471
828054000000|1996-03-28 23:00:00|2315.5775|2315.5775|2289.25304|2289.25304|2318.50244|2318.50244|2271.7034|2271.7034|490266
828309600000|1996-03-31 22:00:00|2296.0779|2296.0779|2307.77766|2307.77766|2308.75264|2308.75264|2291.203|2291.203|370264
828396000000|1996-04-01 22:00:00|2305.8277|2305.8277|2327.27726|2327.27726|2328.25224|2328.25224|2291.203|2291.203|642064
828482400000|1996-04-02 22:00:00|2320.4524|2320.4524|2314.60252|2314.60252|2324.83981|2324.83981|2310.7026|2310.7026|391802
828568800000|1996-04-03 22:00:00|2320.4524|2320.4524|2330.2022|2330.2022|2354.5767|2354.5767|2310.7026|2310.7026|777451
829000800000|1996-04-08 22:00:00|2310.7026|2310.7026|2369.2014|2369.2014|2369.2014|2369.2014|2310.7026|2310.7026|582576
829087200000|1996-04-09 22:00:00|2378.9512|2378.9512|2383.8261|2383.8261|2416.97542|2416.97542|2375.05128|2375.05128|1204127
829173600000|1996-04-10 22:00:00|2369.2014|2369.2014|2386.75104|2386.75104|2417.9504|2417.9504|2359.4516|2359.4516|1294385
829260000000|1996-04-11 22:00:00|2393.5759|2393.5759|2378.9512|2378.9512|2393.5759|2393.5759|2354.5767|2354.5767|490266
829519200000|1996-04-14 22:00:00|2390.65096|2390.65096|2416.97542|2416.97542|2416.97542|2416.97542|2390.65096|2390.65096|418470
829605600000|1996-04-15 22:00:00|2417.9504|2417.9504|2422.8253|2422.8253|2443.29988|2443.29988|2403.3257|2403.3257|895402
829692000000|1996-04-16 22:00:00|2417.9504|2417.9504|2375.05128|2375.05128|2417.9504|2417.9504|2375.05128|2375.05128|464624
829778400000|1996-04-17 22:00:00|2369.2014|2369.2014|2426.72522|2426.72522|2447.1998|2447.1998|2369.2014|2369.2014|902582
829864800000|1996-04-18 22:00:00|2443.29988|2443.29988|2472.54928|2472.54928|2495.9488|2495.9488|2438.91247|2438.91247|1149767
830124000000|1996-04-21 22:00:00|2486.199|2486.199|2501.79868|2501.79868|2507.64856|2507.64856|2482.29908|2482.29908|563088
830210400000|1996-04-22 22:00:00|2505.6986|2505.6986|2519.83581|2519.83581|2533.97302|2533.97302|2500.8237|2500.8237|858479
830296800000|1996-04-23 22:00:00|2506.67358|2506.67358|2466.6994|2466.6994|2515.4484|2515.4484|2452.0747|2452.0747|1095407
830383200000|1996-04-24 22:00:00|2486.199|2486.199|2459.87454|2459.87454|2486.199|2486.199|2388.701|2388.701|497446
830469600000|1996-04-25 22:00:00|2483.27406|2483.27406|2447.1998|2447.1998|2483.27406|2483.27406|2447.1998|2447.1998|318980
830728800000|1996-04-28 22:00:00|2427.7002|2427.7002|2386.75104|2386.75104|2442.3249|2442.3249|2381.87614|2381.87614|782580
830815200000|1996-04-29 22:00:00|2321.42738|2321.42738|2352.62674|2352.62674|2378.9512|2378.9512|2320.4524|2320.4524|1457465
830988000000|1996-05-01 22:00:00|2354.5767|2354.5767|2327.27726|2327.27726|2403.81319|2403.81319|2320.4524|2320.4524|1194896
831074400000|1996-05-02 22:00:00|2344.8269|2344.8269|2374.56379|2374.56379|2375.05128|2375.05128|2323.37734|2323.37734|690270
831333600000|1996-05-05 22:00:00|2369.2014|2369.2014|2409.17558|2409.17558|2409.17558|2409.17558|2364.3265|2364.3265|349750
831420000000|1996-05-06 22:00:00|2401.37574|2401.37574|2386.75104|2386.75104|2412.10052|2412.10052|2383.8261|2383.8261|237953
831506400000|1996-05-07 22:00:00|2388.701|2388.701|2357.50164|2357.50164|2403.3257|2403.3257|2355.55168|2355.55168|425649
831592800000|1996-05-08 22:00:00|2374.0763|2374.0763|2359.4516|2359.4516|2374.0763|2374.0763|2340.92698|2340.92698|496420
831679200000|1996-05-09 22:00:00|2359.4516|2359.4516|2381.38865|2381.38865|2381.38865|2381.38865|2343.85192|2343.85192|557960
831938400000|1996-05-12 22:00:00|2359.4516|2359.4516|2369.2014|2369.2014|2377.97622|2377.97622|2354.5767|2354.5767|172311
832024800000|1996-05-13 22:00:00|2383.8261|2383.8261|2401.37574|2401.37574|2408.2006|2408.2006|2383.8261|2383.8261|551806
832111200000|1996-05-14 22:00:00|2397.47582|2397.47582|2390.65096|2390.65096|2403.3257|2403.3257|2369.2014|2369.2014|183593
832284000000|1996-05-16 22:00:00|2379.92618|2379.92618|2408.2006|2408.2006|2422.8253|2422.8253|2378.9512|2378.9512|429752
832543200000|1996-05-19 22:00:00|2422.8253|2422.8253|2396.50084|2396.50084|2422.8253|2422.8253|2383.8261|2383.8261|323083
832629600000|1996-05-20 22:00:00|2398.4508|2398.4508|2393.5759|2393.5759|2435.50004|2435.50004|2393.5759|2393.5759|692321
832716000000|1996-05-21 22:00:00|2378.9512|2378.9512|2303.87774|2303.87774|2380.90116|2380.90116|2300.9528|2300.9528|2151839
832802400000|1996-05-22 22:00:00|2313.62754|2313.62754|2307.29017|2307.29017|2336.05208|2336.05208|2306.80268|2306.80268|629756
832888800000|1996-05-23 22:00:00|2300.9528|2300.9528|2318.98993|2318.98993|2325.3273|2325.3273|2281.4532|2281.4532|460522
833234400000|1996-05-27 22:00:00|2325.3273|2325.3273|2321.42738|2321.42738|2342.87694|2342.87694|2310.7026|2310.7026|251287
833320800000|1996-05-28 22:00:00|2330.2022|2330.2022|2312.65256|2312.65256|2330.2022|2330.2022|2305.8277|2305.8277|487189
833407200000|1996-05-29 22:00:00|2296.0779|2296.0779|2290.22802|2290.22802|2296.0779|2296.0779|2257.0787|2257.0787|655398
833493600000|1996-05-30 22:00:00|2304.36523|2304.36523|2261.9536|2261.9536|2310.7026|2310.7026|2261.9536|2261.9536|390777
833752800000|1996-06-02 22:00:00|2242.454|2242.454|2299.00284|2299.00284|2299.97782|2299.97782|2242.454|2242.454|419495
833839200000|1996-06-03 22:00:00|2287.79057|2287.79057|2288.27806|2288.27806|2310.7026|2310.7026|2269.75344|2269.75344|450265
833925600000|1996-06-04 22:00:00|2283.40316|2283.40316|2270.72842|2270.72842|2291.203|2291.203|2260.97862|2260.97862|463599
834098400000|1996-06-06 22:00:00|2266.8285|2266.8285|2252.2038|2252.2038|2274.62834|2274.62834|2223.44189|2223.44189|626679
834357600000|1996-06-09 22:00:00|2266.8285|2266.8285|2237.5791|2237.5791|2271.7034|2271.7034|2213.2046|2213.2046|592832
834444000000|1996-06-10 22:00:00|2252.2038|2252.2038|2300.9528|2300.9528|2305.8277|2305.8277|2243.42898|2243.42898|811298
834530400000|1996-06-11 22:00:00|2291.203|2291.203|2305.8277|2305.8277|2310.21511|2310.21511|2277.55328|2277.55328|346673
834616800000|1996-06-12 22:00:00|2305.8277|2305.8277|2292.17798|2292.17798|2315.5775|2315.5775|2292.17798|2292.17798|621551
834703200000|1996-06-13 22:00:00|2296.0779|2296.0779|2288.27806|2288.27806|2305.8277|2305.8277|2281.4532|2281.4532|353853
834962400000|1996-06-16 22:00:00|2242.454|2242.454|2185.90516|2185.90516|2242.454|2242.454|2174.2054|2174.2054|2269790
835048800000|1996-06-17 22:00:00|2175.18038|2175.18038|2122.53146|2122.53146|2182.00524|2182.00524|2072.80748|2072.80748|2419536
835135200000|1996-06-18 22:00:00|2115.7066|2115.7066|2115.7066|2115.7066|2131.30628|2131.30628|2111.80668|2111.80668|503600
835221600000|1996-06-19 22:00:00|2118.63154|2118.63154|2125.4564|2125.4564|2143.98102|2143.98102|2115.7066|2115.7066|273851
835308000000|1996-06-20 22:00:00|2143.49353|2143.49353|2135.2062|2135.2062|2161.53066|2161.53066|2133.25624|2133.25624|908736
835567200000|1996-06-23 22:00:00|2135.2062|2135.2062|2122.04397|2122.04397|2149.8309|2149.8309|2096.207|2096.207|1171306
835653600000|1996-06-24 22:00:00|2115.7066|2115.7066|2120.5815|2120.5815|2130.3313|2130.3313|2086.4572|2086.4572|1201050
835740000000|1996-06-25 22:00:00|2125.4564|2125.4564|2087.43218|2087.43218|2125.4564|2125.4564|2081.5823|2081.5823|434880
835826400000|1996-06-26 22:00:00|2079.63234|2079.63234|2074.26995|2074.26995|2090.35712|2090.35712|2058.18278|2058.18278|332314
835912800000|1996-06-27 22:00:00|2066.9576|2066.9576|2110.8317|2110.8317|2114.24413|2114.24413|2066.9576|2066.9576|280005
836172000000|1996-06-30 22:00:00|2114.24413|2114.24413|2164.4556|2164.4556|2169.3305|2169.3305|2110.8317|2110.8317|891300
836258400000|1996-07-01 22:00:00|2179.0803|2179.0803|2154.7058|2154.7058|2198.5799|2198.5799|2149.8309|2149.8309|615397
836344800000|1996-07-02 22:00:00|2154.7058|2154.7058|2125.4564|2125.4564|2169.3305|2169.3305|2096.207|2096.207|875915
836431200000|1996-07-03 22:00:00|2135.2062|2135.2062|2176.64285|2176.64285|2183.9552|2183.9552|2135.2062|2135.2062|905659
836517600000|1996-07-04 22:00:00|2174.2054|2174.2054|2185.90516|2185.90516|2213.2046|2213.2046|2174.2054|2174.2054|1060534
836776800000|1996-07-07 22:00:00|2160.55568|2160.55568|2162.50564|2162.50564|2164.4556|2164.4556|2144.956|2144.956|230773
836863200000|1996-07-08 22:00:00|2155.68078|2155.68078|2164.4556|2164.4556|2164.4556|2164.4556|2135.2062|2135.2062|140515
836949600000|1996-07-09 22:00:00|2169.81799|2169.81799|2120.5815|2120.5815|2170.30548|2170.30548|2107.90676|2107.90676|495394
837036000000|1996-07-10 22:00:00|2112.78166|2112.78166|2078.65736|2078.65736|2112.78166|2112.78166|2057.2078|2057.2078|653346
837122400000|1996-07-11 22:00:00|2075.73242|2075.73242|2103.03186|2103.03186|2115.7066|2115.7066|2075.73242|2075.73242|646167
837381600000|1996-07-14 22:00:00|2098.15696|2098.15696|2091.3321|2091.3321|2120.5815|2120.5815|2091.3321|2091.3321|173336
837468000000|1996-07-15 22:00:00|2057.2078|2057.2078|2060.62023|2060.62023|2071.8325|2071.8325|2027.9584|2027.9584|542575
837554400000|1996-07-16 22:00:00|2066.9576|2066.9576|2056.72031|2056.72031|2071.8325|2071.8325|2047.458|2047.458|375392
837640800000|1996-07-17 22:00:00|2043.55808|2043.55808|2027.9584|2027.9584|2056.72031|2056.72031|1970.43458|1970.43458|677962
837727200000|1996-07-18 22:00:00|2042.5831|2042.5831|2027.9584|2027.9584|2062.0827|2062.0827|2027.9584|2027.9584|488215
837986400000|1996-07-21 22:00:00|2028.93338|2028.93338|2027.9584|2027.9584|2052.3329|2052.3329|2020.64605|2020.64605|317955
838072800000|1996-07-22 22:00:00|2031.85832|2031.85832|2076.7074|2076.7074|2076.7074|2076.7074|2031.85832|2031.85832|587704
838159200000|1996-07-23 22:00:00|2050.38294|2050.38294|2066.9576|2066.9576|2081.5823|2081.5823|2045.50804|2045.50804|676936
838245600000|1996-07-24 22:00:00|2076.7074|2076.7074|2044.04557|2044.04557|2076.7074|2076.7074|2027.9584|2027.9584|362058
838332000000|1996-07-25 22:00:00|2052.3329|2052.3329|2050.38294|2050.38294|2062.0827|2062.0827|2046.48302|2046.48302|121028
838591200000|1996-07-28 22:00:00|2037.7082|2037.7082|2048.43298|2048.43298|2057.2078|2057.2078|2037.7082|2037.7082|238979
838677600000|1996-07-29 22:00:00|2038.68318|2038.68318|2050.38294|2050.38294|2065.98262|2065.98262|2038.68318|2038.68318|272826
838764000000|1996-07-30 22:00:00|2057.2078|2057.2078|2052.3329|2052.3329|2061.10772|2061.10772|2045.50804|2045.50804|287185
838850400000|1996-07-31 22:00:00|2057.2078|2057.2078|2052.3329|2052.3329|2057.2078|2057.2078|2045.50804|2045.50804|532318
838936800000|1996-08-01 22:00:00|2047.458|2047.458|2048.43298|2048.43298|2057.2078|2057.2078|2032.8333|2032.8333|426675
839196000000|1996-08-04 22:00:00|2039.65816|2039.65816|2043.07059|2043.07059|2050.38294|2050.38294|2038.68318|2038.68318|183593
839282400000|1996-08-05 22:00:00|2042.5831|2042.5831|2020.15856|2020.15856|2042.5831|2042.5831|2008.4588|2008.4588|672834
839368800000|1996-08-06 22:00:00|2013.3337|2013.3337|2026.00844|2026.00844|2026.00844|2026.00844|1971.40956|1971.40956|732322
839455200000|1996-08-07 22:00:00|2008.4588|2008.4588|2014.30868|2014.30868|2021.13354|2021.13354|1998.709|1998.709|346673
839541600000|1996-08-08 22:00:00|2017.23362|2017.23362|2024.05848|2024.05848|2024.54597|2024.54597|2008.4588|2008.4588|275903
839800800000|1996-08-11 22:00:00|2021.62103|2021.62103|2008.4588|2008.4588|2021.62103|2021.62103|2008.4588|2008.4588|91283
839887200000|1996-08-12 22:00:00|2006.50884|2006.50884|2036.73322|2036.73322|2036.73322|2036.73322|2006.50884|2006.50884|395905
839973600000|1996-08-13 22:00:00|2023.0835|2023.0835|2051.35792|2051.35792|2057.2078|2057.2078|2013.82119|2013.82119|524113
840060000000|1996-08-14 22:00:00|2045.50804|2045.50804|2062.0827|2062.0827|2076.7074|2076.7074|2042.09561|2042.09561|360007
840146400000|1996-08-15 22:00:00|2066.9576|2066.9576|2075.73242|2075.73242|2083.53226|2083.53226|2066.9576|2066.9576|530267
840405600000|1996-08-18 22:00:00|2071.8325|2071.8325|2076.7074|2076.7074|2081.5823|2081.5823|2069.88254|2069.88254|209235
840492000000|1996-08-19 22:00:00|2076.7074|2076.7074|2089.38214|2089.38214|2096.207|2096.207|2075.73242|2075.73242|532318
840578400000|1996-08-20 22:00:00|2084.50724|2084.50724|2052.3329|2052.3329|2084.50724|2084.50724|2037.7082|2037.7082|340519
840664800000|1996-08-21 22:00:00|2057.2078|2057.2078|2082.55728|2082.55728|2086.4572|2086.4572|2057.2078|2057.2078|346673
840751200000|1996-08-22 22:00:00|2077.68238|2077.68238|2047.458|2047.458|2077.68238|2077.68238|2037.7082|2037.7082|190773
841010400000|1996-08-25 22:00:00|2037.7082|2037.7082|2035.75824|2035.75824|2047.458|2047.458|2024.05848|2024.05848|241030
841096800000|1996-08-26 22:00:00|2036.24573|2036.24573|2009.92127|2009.92127|2036.24573|2036.24573|1974.3345|1974.3345|818478
841183200000|1996-08-27 22:00:00|2018.2086|2018.2086|2062.0827|2062.0827|2065.00764|2065.00764|2008.4588|2008.4588|964122
841269600000|1996-08-28 22:00:00|2059.64525|2059.64525|2040.63314|2040.63314|2066.9576|2066.9576|2029.90836|2029.90836|438983
841356000000|1996-08-29 22:00:00|2023.0835|2023.0835|2026.00844|2026.00844|2048.43298|2048.43298|2018.2086|2018.2086|202055
841615200000|1996-09-01 22:00:00|2023.57099|2023.57099|2030.39585|2030.39585|2030.88334|2030.88334|2017.72111|2017.72111|64616
841701600000|1996-09-02 22:00:00|2032.8333|2032.8333|1964.5847|1964.5847|2032.8333|2032.8333|1924.61052|1924.61052|1905680
841788000000|1996-09-03 22:00:00|1964.5847|1964.5847|1964.5847|1964.5847|1974.3345|1974.3345|1924.61052|1924.61052|667706
841874400000|1996-09-04 22:00:00|1965.55968|1965.55968|1977.25944|1977.25944|1988.9592|1988.9592|1959.7098|1959.7098|301544
841960800000|1996-09-05 22:00:00|1971.40956|1971.40956|2007.48382|2007.48382|2008.4588|2008.4588|1957.75984|1957.75984|596935
842220000000|1996-09-08 22:00:00|2006.50884|2006.50884|2009.43378|2009.43378|2022.59601|2022.59601|2003.5839|2003.5839|208209
842306400000|1996-09-09 22:00:00|2021.13354|2021.13354|2062.0827|2062.0827|2076.7074|2076.7074|2018.2086|2018.2086|691296
842392800000|1996-09-10 22:00:00|2062.0827|2062.0827|2054.28286|2054.28286|2066.9576|2066.9576|2042.5831|2042.5831|327186
842479200000|1996-09-11 22:00:00|2047.458|2047.458|2076.7074|2076.7074|2076.7074|2076.7074|2042.5831|2042.5831|338468
842565600000|1996-09-12 22:00:00|2062.0827|2062.0827|2106.93178|2106.93178|2106.93178|2106.93178|2062.0827|2062.0827|448214
842824800000|1996-09-15 22:00:00|2105.9568|2105.9568|2091.3321|2091.3321|2110.8317|2110.8317|2062.0827|2062.0827|389751
842911200000|1996-09-16 22:00:00|2085.48222|2085.48222|2076.7074|2076.7074|2086.4572|2086.4572|2071.8325|2071.8325|236927
842997600000|1996-09-17 22:00:00|2086.4572|2086.4572|2097.18198|2097.18198|2097.66947|2097.66947|2084.50724|2084.50724|518985
843084000000|1996-09-18 22:00:00|2091.3321|2091.3321|2101.0819|2101.0819|2115.7066|2115.7066|2078.16987|2078.16987|458470
843170400000|1996-09-19 22:00:00|2105.9568|2105.9568|2097.66947|2097.66947|2120.5815|2120.5815|2093.28206|2093.28206|578473
843429600000|1996-09-22 22:00:00|2096.207|2096.207|2086.4572|2086.4572|2097.18198|2097.18198|2078.65736|2078.65736|347699
843516000000|1996-09-23 22:00:00|2093.28206|2093.28206|2086.4572|2086.4572|2101.0819|2101.0819|2076.7074|2076.7074|306672
843602400000|1996-09-24 22:00:00|2093.28206|2093.28206|2143.00604|2143.00604|2143.98102|2143.98102|2076.7074|2076.7074|861556
843688800000|1996-09-25 22:00:00|2144.956|2144.956|2130.3313|2130.3313|2164.4556|2164.4556|2125.4564|2125.4564|743604
843775200000|1996-09-26 22:00:00|2135.2062|2135.2062|2126.43138|2126.43138|2149.8309|2149.8309|2126.43138|2126.43138|242056
844034400000|1996-09-29 22:00:00|2117.65656|2117.65656|2138.13114|2138.13114|2140.0811|2140.0811|2105.9568|2105.9568|218466
844120800000|1996-09-30 22:00:00|2125.4564|2125.4564|2125.4564|2125.4564|2130.3313|2130.3313|2115.7066|2115.7066|171285
844207200000|1996-10-01 22:00:00|2132.28126|2132.28126|2135.2062|2135.2062|2135.2062|2135.2062|2115.7066|2115.7066|316929
844380000000|1996-10-03 22:00:00|2130.3313|2130.3313|2166.89305|2166.89305|2178.59281|2178.59281|2128.38134|2128.38134|894377
844639200000|1996-10-06 22:00:00|2174.2054|2174.2054|2164.4556|2164.4556|2183.9552|2183.9552|2142.03106|2142.03106|367187
844725600000|1996-10-07 22:00:00|2164.4556|2164.4556|2183.9552|2183.9552|2192.73002|2192.73002|2144.956|2144.956|703604
844812000000|1996-10-08 22:00:00|2188.8301|2188.8301|2146.41847|2146.41847|2200.52986|2200.52986|2144.956|2144.956|676936
844898400000|1996-10-09 22:00:00|2147.88094|2147.88094|2085.48222|2085.48222|2148.85592|2148.85592|2068.90756|2068.90756|794477
844984800000|1996-10-10 22:00:00|2099.13194|2099.13194|2075.73242|2075.73242|2099.13194|2099.13194|2071.8325|2071.8325|224312
845244000000|1996-10-13 22:00:00|2076.7074|2076.7074|2086.4572|2086.4572|2087.43218|2087.43218|2066.9576|2066.9576|71591
845330400000|1996-10-14 22:00:00|2086.4572|2086.4572|2072.80748|2072.80748|2101.0819|2101.0819|2066.9576|2066.9576|417136
845416800000|1996-10-15 22:00:00|2069.88254|2069.88254|2078.65736|2078.65736|2099.13194|2099.13194|2066.9576|2066.9576|323904
845503200000|1996-10-16 22:00:00|2079.63234|2079.63234|2080.60732|2080.60732|2097.18198|2097.18198|2074.75744|2074.75744|199286
845589600000|1996-10-17 22:00:00|2085.48222|2085.48222|2035.75824|2035.75824|2085.48222|2085.48222|1988.9592|1988.9592|558575
845848800000|1996-10-20 22:00:00|2035.75824|2035.75824|1974.3345|1974.3345|2047.458|2047.458|1969.4596|1969.4596|893864
845935200000|1996-10-21 22:00:00|1974.3345|1974.3345|1964.5847|1964.5847|2003.5839|2003.5839|1964.5847|1964.5847|286057
846021600000|1996-10-22 22:00:00|1979.2094|1979.2094|1967.50964|1967.50964|1997.73402|1997.73402|1959.7098|1959.7098|506266
846108000000|1996-10-23 22:00:00|1969.4596|1969.4596|1979.2094|1979.2094|1992.85912|1992.85912|1969.4596|1969.4596|291288
846194400000|1996-10-24 22:00:00|1979.2094|1979.2094|1969.4596|1969.4596|1987.00924|1987.00924|1960.68478|1960.68478|495497
846457200000|1996-10-27 23:00:00|1980.18438|1980.18438|1964.5847|1964.5847|1981.15936|1981.15936|1954.8349|1954.8349|321852
846543600000|1996-10-28 23:00:00|1958.73482|1958.73482|1958.73482|1958.73482|1974.3345|1974.3345|1940.2102|1940.2102|409546
846630000000|1996-10-29 23:00:00|1959.7098|1959.7098|1949.96|1949.96|1999.68398|1999.68398|1949.96|1949.96|591704
846716400000|1996-10-30 23:00:00|1959.7098|1959.7098|1952.88494|1952.88494|1966.53466|1966.53466|1906.0859|1906.0859|906480
846802800000|1996-10-31 23:00:00|1952.88494|1952.88494|1979.2094|1979.2094|1987.98422|1987.98422|1949.96|1949.96|466881
847062000000|1996-11-03 23:00:00|1985.05928|1985.05928|1958.73482|1958.73482|1985.05928|1985.05928|1940.2102|1940.2102|221132
847148400000|1996-11-04 23:00:00|1964.5847|1964.5847|2020.15856|2020.15856|2027.9584|2027.9584|1964.5847|1964.5847|666270
847234800000|1996-11-05 23:00:00|2024.05848|2024.05848|2032.8333|2032.8333|2046.48302|2046.48302|2013.3337|2013.3337|523703
847321200000|1996-11-06 23:00:00|2032.8333|2032.8333|2032.8333|2032.8333|2032.8333|2032.8333|1993.8341|1993.8341|211286
847407600000|1996-11-07 23:00:00|2040.63314|2040.63314|2052.3329|2052.3329|2054.28286|2054.28286|2024.05848|2024.05848|305954
847666800000|1996-11-10 23:00:00|2027.9584|2027.9584|1999.68398|1999.68398|2048.43298|2048.43298|1999.68398|1999.68398|378264
847753200000|1996-11-11 23:00:00|2013.3337|2013.3337|1999.68398|1999.68398|2041.60812|2041.60812|1987.98422|1987.98422|365340
847839600000|1996-11-12 23:00:00|2022.10852|2022.10852|2000.65896|2000.65896|2024.05848|2024.05848|1993.8341|1993.8341|294467
847926000000|1996-11-13 23:00:00|1988.9592|1988.9592|1965.55968|1965.55968|1997.73402|1997.73402|1935.3353|1935.3353|715399
848012400000|1996-11-14 23:00:00|1969.4596|1969.4596|1973.35952|1973.35952|1993.8341|1993.8341|1954.8349|1954.8349|605756
848271600000|1996-11-17 23:00:00|1972.38454|1972.38454|1971.40956|1971.40956|1987.00924|1987.00924|1953.85992|1953.85992|496728
848358000000|1996-11-18 23:00:00|1974.3345|1974.3345|1968.48462|1968.48462|1984.0843|1984.0843|1948.01004|1948.01004|462983
848444400000|1996-11-19 23:00:00|1968.48462|1968.48462|1936.31028|1936.31028|1969.4596|1969.4596|1923.63554|1923.63554|394982
848530800000|1996-11-20 23:00:00|1949.96|1949.96|1945.0851|1945.0851|1954.8349|1954.8349|1921.68558|1921.68558|373853
848617200000|1996-11-21 23:00:00|1935.3353|1935.3353|1970.43458|1970.43458|1970.43458|1970.43458|1922.66056|1922.66056|286672
848876400000|1996-11-24 23:00:00|1969.4596|1969.4596|2003.5839|2003.5839|2003.5839|2003.5839|1969.4596|1969.4596|670680
848962800000|1996-11-25 23:00:00|2008.4588|2008.4588|1967.50964|1967.50964|2018.2086|2018.2086|1960.68478|1960.68478|273441
849049200000|1996-11-26 23:00:00|1954.8349|1954.8349|1940.2102|1940.2102|1967.50964|1967.50964|1901.211|1901.211|391290
849135600000|1996-11-27 23:00:00|1930.4604|1930.4604|1945.0851|1945.0851|1949.96|1949.96|1906.0859|1906.0859|426572
849222000000|1996-11-28 23:00:00|1935.3353|1935.3353|1940.2102|1940.2102|1940.2102|1940.2102|1912.91076|1912.91076|303390
849481200000|1996-12-01 23:00:00|1949.96|1949.96|1949.96|1949.96|1954.8349|1954.8349|1945.0851|1945.0851|356417
849567600000|1996-12-02 23:00:00|1946.06008|1946.06008|2018.2086|2018.2086|2021.13354|2021.13354|1946.06008|1946.06008|791195
849654000000|1996-12-03 23:00:00|2008.4588|2008.4588|2021.13354|2021.13354|2023.0835|2023.0835|1993.8341|1993.8341|320314
849740400000|1996-12-04 23:00:00|2022.10852|2022.10852|2041.60812|2041.60812|2071.8325|2071.8325|2018.2086|2018.2086|773451
849826800000|1996-12-05 23:00:00|2027.9584|2027.9584|1986.03426|1986.03426|2027.9584|2027.9584|1920.7106|1920.7106|824939
850086000000|1996-12-08 23:00:00|1969.4596|1969.4596|2027.9584|2027.9584|2032.8333|2032.8333|1969.4596|1969.4596|344622
850172400000|1996-12-09 23:00:00|2037.7082|2037.7082|2013.3337|2013.3337|2057.2078|2057.2078|2005.53386|2005.53386|390674
850258800000|1996-12-10 23:00:00|2000.65896|2000.65896|1993.8341|1993.8341|2000.65896|2000.65896|1976.28446|1976.28446|252107
850345200000|1996-12-11 23:00:00|1998.709|1998.709|2009.43378|2009.43378|2017.23362|2017.23362|1984.0843|1984.0843|291082
850431600000|1996-12-12 23:00:00|1998.709|1998.709|1978.23442|1978.23442|2027.9584|2027.9584|1949.96|1949.96|820837
850690800000|1996-12-15 23:00:00|1988.9592|1988.9592|1993.8341|1993.8341|2057.2078|2057.2078|1975.30948|1975.30948|780733
850777200000|1996-12-16 23:00:00|1984.0843|1984.0843|2034.78326|2034.78326|2036.73322|2036.73322|1969.4596|1969.4596|883915
850863600000|1996-12-17 23:00:00|2037.7082|2037.7082|2021.13354|2021.13354|2085.48222|2085.48222|2011.38374|2011.38374|1001661
850950000000|1996-12-18 23:00:00|2013.3337|2013.3337|2043.55808|2043.55808|2055.25784|2055.25784|2013.3337|2013.3337|435188
851036400000|1996-12-19 23:00:00|2042.5831|2042.5831|2008.4588|2008.4588|2066.9576|2066.9576|1998.709|1998.709|566062
851295600000|1996-12-22 23:00:00|2018.2086|2018.2086|2019.18358|2019.18358|2019.18358|2019.18358|1998.709|1998.709|159182
851641200000|1996-12-26 23:00:00|2018.2086|2018.2086|2023.0835|2023.0835|2027.9584|2027.9584|2018.2086|2018.2086|53129
851900400000|1996-12-29 23:00:00|2023.0835|2023.0835|2026.00844|2026.00844|2037.7082|2037.7082|2016.25864|2016.25864|192311
852159600000|1997-01-01 23:00:00|1989.93418|1989.93418|2018.2086|2018.2086|2052.3329|2052.3329|1989.93418|1989.93418|434162
852246000000|1997-01-02 23:00:00|2027.9584|2027.9584|2037.7082|2037.7082|2037.7082|2037.7082|2015.28366|2015.28366|222466
852505200000|1997-01-05 23:00:00|2042.5831|2042.5831|2072.80748|2072.80748|2081.5823|2081.5823|2042.5831|2042.5831|554985
852591600000|1997-01-06 23:00:00|2053.30788|2053.30788|2064.03266|2064.03266|2086.4572|2086.4572|2049.40796|2049.40796|593037
852678000000|1997-01-07 23:00:00|2066.9576|2066.9576|2096.207|2096.207|2105.9568|2105.9568|2064.03266|2064.03266|573447
852764400000|1997-01-08 23:00:00|2104.00684|2104.00684|2139.10612|2139.10612|2147.88094|2147.88094|2062.0827|2062.0827|927095
852850800000|1997-01-09 23:00:00|2146.90596|2146.90596|2110.8317|2110.8317|2174.2054|2174.2054|2105.9568|2105.9568|746784
853110000000|1997-01-12 23:00:00|2140.0811|2140.0811|2140.0811|2140.0811|2149.8309|2149.8309|2108.88174|2108.88174|334981
853196400000|1997-01-13 23:00:00|2138.13114|2138.13114|2068.90756|2068.90756|2138.13114|2138.13114|2008.4588|2008.4588|1144228
853282800000|1997-01-14 23:00:00|2086.4572|2086.4572|2120.5815|2120.5815|2135.2062|2135.2062|2066.9576|2066.9576|811606
853369200000|1997-01-15 23:00:00|2110.8317|2110.8317|2137.15616|2137.15616|2174.2054|2174.2054|2105.9568|2105.9568|556319
853455600000|1997-01-16 23:00:00|2144.956|2144.956|2155.68078|2155.68078|2163.48062|2163.48062|2143.98102|2143.98102|712835
853714800000|1997-01-19 23:00:00|2164.4556|2164.4556|2172.25544|2172.25544|2192.73002|2192.73002|2164.4556|2164.4556|592012
853801200000|1997-01-20 23:00:00|2188.8301|2188.8301|2230.75424|2230.75424|2281.4532|2281.4532|2188.8301|2188.8301|1633469
853887600000|1997-01-21 23:00:00|2242.454|2242.454|2289.25304|2289.25304|2318.50244|2318.50244|2242.454|2242.454|1420747
853974000000|1997-01-22 23:00:00|2281.4532|2281.4532|2279.50324|2279.50324|2296.0779|2296.0779|2245.37894|2245.37894|622474
854060400000|1997-01-23 23:00:00|2242.454|2242.454|2242.454|2242.454|2261.9536|2261.9536|2208.3297|2208.3297|630474
854319600000|1997-01-26 23:00:00|2232.7042|2232.7042|2196.62994|2196.62994|2242.454|2242.454|2154.7058|2154.7058|782375
854406000000|1997-01-27 23:00:00|2174.2054|2174.2054|2182.00524|2182.00524|2201.50484|2201.50484|2147.88094|2147.88094|923916
854492400000|1997-01-28 23:00:00|2164.4556|2164.4556|2167.38054|2167.38054|2179.0803|2179.0803|2137.15616|2137.15616|537139
854578800000|1997-01-29 23:00:00|2169.3305|2169.3305|2149.8309|2149.8309|2169.3305|2169.3305|2126.43138|2126.43138|605038
854665200000|1997-01-30 23:00:00|2144.956|2144.956|2144.956|2144.956|2169.3305|2169.3305|2120.5815|2120.5815|886172
854924400000|1997-02-02 23:00:00|2164.4556|2164.4556|2174.2054|2174.2054|2174.2054|2174.2054|2144.956|2144.956|375289
855010800000|1997-02-03 23:00:00|2179.0803|2179.0803|2164.4556|2164.4556|2187.85512|2187.85512|2145.93098|2145.93098|485035
855097200000|1997-02-04 23:00:00|2192.73002|2192.73002|2276.5783|2276.5783|2290.22802|2290.22802|2192.73002|2192.73002|2199532
855183600000|1997-02-05 23:00:00|2266.8285|2266.8285|2302.90276|2302.90276|2308.75264|2308.75264|2261.9536|2261.9536|1110381
855270000000|1997-02-06 23:00:00|2325.3273|2325.3273|2328.25224|2328.25224|2348.72682|2348.72682|2291.203|2291.203|1061867
855529200000|1997-02-09 23:00:00|2330.2022|2330.2022|2316.55248|2316.55248|2375.05128|2375.05128|2305.8277|2305.8277|758169
855615600000|1997-02-10 23:00:00|2301.92778|2301.92778|2303.87774|2303.87774|2321.42738|2321.42738|2300.9528|2300.9528|325955
855702000000|1997-02-11 23:00:00|2305.8277|2305.8277|2310.7026|2310.7026|2364.3265|2364.3265|2300.9528|2300.9528|749964
855788400000|1997-02-12 23:00:00|2349.7018|2349.7018|2335.0771|2335.0771|2353.60172|2353.60172|2320.4524|2320.4524|851709
855874800000|1997-02-13 23:00:00|2335.0771|2335.0771|2291.203|2291.203|2339.952|2339.952|2281.4532|2281.4532|510266
856134000000|1997-02-16 23:00:00|2330.2022|2330.2022|2277.55328|2277.55328|2339.952|2339.952|2242.454|2242.454|484933
856220400000|1997-02-17 23:00:00|2273.65336|2273.65336|2238.55408|2238.55408|2298.02786|2298.02786|2232.7042|2232.7042|527805
856306800000|1997-02-18 23:00:00|2242.454|2242.454|2217.10452|2217.10452|2270.72842|2270.72842|2217.10452|2217.10452|489651
856393200000|1997-02-19 23:00:00|2291.203|2291.203|2252.2038|2252.2038|2291.203|2291.203|2183.9552|2183.9552|450983
856479600000|1997-02-20 23:00:00|2218.0795|2218.0795|2280.47822|2280.47822|2281.4532|2281.4532|2213.2046|2213.2046|521651
856738800000|1997-02-23 23:00:00|2219.05448|2219.05448|2245.37894|2245.37894|2266.8285|2266.8285|2219.05448|2219.05448|156003
856825200000|1997-02-24 23:00:00|2271.7034|2271.7034|2225.87934|2225.87934|2276.5783|2276.5783|2225.87934|2225.87934|801657
856911600000|1997-02-25 23:00:00|2242.454|2242.454|2213.2046|2213.2046|2252.2038|2252.2038|2182.98022|2182.98022|631705
856998000000|1997-02-26 23:00:00|2222.9544|2222.9544|2239.52906|2239.52906|2242.454|2242.454|2219.05448|2219.05448|504830
857084400000|1997-02-27 23:00:00|2222.9544|2222.9544|2218.0795|2218.0795|2222.9544|2222.9544|2172.25544|2172.25544|668526
857343600000|1997-03-02 23:00:00|2213.2046|2213.2046|2227.8293|2227.8293|2252.2038|2252.2038|2206.37974|2206.37974|318262
857430000000|1997-03-03 23:00:00|2237.5791|2237.5791|2264.87854|2264.87854|2266.8285|2266.8285|2214.17958|2214.17958|884120
857516400000|1997-03-04 23:00:00|2261.9536|2261.9536|2327.27726|2327.27726|2378.9512|2378.9512|2252.2038|2252.2038|2535641
857602800000|1997-03-05 23:00:00|2374.0763|2374.0763|2387.72602|2387.72602|2398.4508|2398.4508|2358.47662|2358.47662|1959732
857689200000|1997-03-06 23:00:00|2388.701|2388.701|2380.90116|2380.90116|2403.3257|2403.3257|2320.4524|2320.4524|1389054
857948400000|1997-03-09 23:00:00|2369.2014|2369.2014|2346.77686|2346.77686|2386.75104|2386.75104|2325.3273|2325.3273|865966
858034800000|1997-03-10 23:00:00|2364.3265|2364.3265|2359.4516|2359.4516|2393.5759|2393.5759|2354.5767|2354.5767|751810
858121200000|1997-03-11 23:00:00|2392.60092|2392.60092|2362.37654|2362.37654|2398.4508|2398.4508|2344.8269|2344.8269|1248025
858207600000|1997-03-12 23:00:00|2325.3273|2325.3273|2372.12634|2372.12634|2388.701|2388.701|2286.3281|2286.3281|1308437
858294000000|1997-03-13 23:00:00|2337.02706|2337.02706|2364.3265|2364.3265|2388.701|2388.701|2328.25224|2328.25224|485035
858553200000|1997-03-16 23:00:00|2348.72682|2348.72682|2340.92698|2340.92698|2364.3265|2364.3265|2310.7026|2310.7026|282159
858639600000|1997-03-17 23:00:00|2349.7018|2349.7018|2303.87774|2303.87774|2351.65176|2351.65176|2282.42818|2282.42818|796221
858726000000|1997-03-18 23:00:00|2315.5775|2315.5775|2312.65256|2312.65256|2325.3273|2325.3273|2300.9528|2300.9528|386366
858812400000|1997-03-19 23:00:00|2301.92778|2301.92778|2278.52826|2278.52826|2325.3273|2325.3273|2271.7034|2271.7034|744938
858898800000|1997-03-20 23:00:00|2286.3281|2286.3281|2291.203|2291.203|2359.4516|2359.4516|2286.3281|2286.3281|389546
859158000000|1997-03-23 23:00:00|2325.3273|2325.3273|2311.67758|2311.67758|2339.952|2339.952|2305.8277|2305.8277|275697
859244400000|1997-03-24 23:00:00|2333.12714|2333.12714|2354.5767|2354.5767|2354.5767|2354.5767|2311.67758|2311.67758|473753
859330800000|1997-03-25 23:00:00|2348.72682|2348.72682|2369.2014|2369.2014|2393.5759|2393.5759|2334.10212|2334.10212|772528
859417200000|1997-03-26 23:00:00|2369.2014|2369.2014|2349.7018|2349.7018|2417.9504|2417.9504|2330.2022|2330.2022|737553
859845600000|1997-03-31 22:00:00|2194.67998|2194.67998|2222.9544|2222.9544|2261.9536|2261.9536|2189.80508|2189.80508|789554
859932000000|1997-04-01 22:00:00|2271.7034|2271.7034|2130.3313|2130.3313|2271.7034|2271.7034|2113.75664|2113.75664|583499
860018400000|1997-04-02 22:00:00|2115.7066|2115.7066|2133.25624|2133.25624|2174.2054|2174.2054|2076.7074|2076.7074|815709
860104800000|1997-04-03 22:00:00|2144.956|2144.956|2130.3313|2130.3313|2154.7058|2154.7058|2096.207|2096.207|435496
860364000000|1997-04-06 22:00:00|2242.454|2242.454|2205.40476|2205.40476|2242.454|2242.454|2179.0803|2179.0803|564114
860450400000|1997-04-07 22:00:00|2213.2046|2213.2046|2150.80588|2150.80588|2222.9544|2222.9544|2115.7066|2115.7066|734271
860536800000|1997-04-08 22:00:00|2174.2054|2174.2054|2187.85512|2187.85512|2215.15456|2215.15456|2159.5807|2159.5807|535908
860623200000|1997-04-09 22:00:00|2174.2054|2174.2054|2139.10612|2139.10612|2174.2054|2174.2054|2125.4564|2125.4564|387392
860709600000|1997-04-10 22:00:00|2144.956|2144.956|2164.4556|2164.4556|2232.7042|2232.7042|2135.2062|2135.2062|760015
860968800000|1997-04-13 22:00:00|2144.956|2144.956|2179.0803|2179.0803|2193.705|2193.705|2071.8325|2071.8325|540934
861055200000|1997-04-14 22:00:00|2193.705|2193.705|2202.47982|2202.47982|2213.2046|2213.2046|2174.2054|2174.2054|619705
861141600000|1997-04-15 22:00:00|2213.2046|2213.2046|2202.47982|2202.47982|2242.454|2242.454|2182.00524|2182.00524|308621
861228000000|1997-04-16 22:00:00|2198.5799|2198.5799|2192.73002|2192.73002|2218.0795|2218.0795|2166.40556|2166.40556|690475
861314400000|1997-04-17 22:00:00|2198.5799|2198.5799|2193.705|2193.705|2198.5799|2198.5799|2154.7058|2154.7058|370981
861573600000|1997-04-20 22:00:00|2174.2054|2174.2054|2147.88094|2147.88094|2174.2054|2174.2054|2120.5815|2120.5815|408726
861660000000|1997-04-21 22:00:00|2128.38134|2128.38134|2266.8285|2266.8285|2266.8285|2266.8285|2120.5815|2120.5815|801554
861746400000|1997-04-22 22:00:00|2315.5775|2315.5775|2328.25224|2328.25224|2354.5767|2354.5767|2296.0779|2296.0779|1198691
861832800000|1997-04-23 22:00:00|2364.3265|2364.3265|2273.65336|2273.65336|2369.2014|2369.2014|2252.2038|2252.2038|655192
861919200000|1997-04-24 22:00:00|2281.4532|2281.4532|2276.5783|2276.5783|2302.90276|2302.90276|2232.7042|2232.7042|361648
862178400000|1997-04-27 22:00:00|2315.5775|2315.5775|2330.2022|2330.2022|2339.952|2339.952|2291.203|2291.203|549754
862264800000|1997-04-28 22:00:00|2333.12714|2333.12714|2339.952|2339.952|2341.90196|2341.90196|2296.0779|2296.0779|501856
862351200000|1997-04-29 22:00:00|2358.47662|2358.47662|2349.7018|2349.7018|2369.2014|2369.2014|2330.2022|2330.2022|562575
862524000000|1997-05-01 22:00:00|2349.7018|2349.7018|2417.9504|2417.9504|2422.8253|2422.8253|2339.952|2339.952|1154177
862783200000|1997-05-04 22:00:00|2427.7002|2427.7002|2515.4484|2515.4484|2530.0731|2530.0731|2427.7002|2427.7002|1240333
862869600000|1997-05-05 22:00:00|2564.1974|2564.1974|2582.72202|2582.72202|2608.0715|2608.0715|2495.9488|2495.9488|1793164
862956000000|1997-05-06 22:00:00|2622.6962|2622.6962|2630.49604|2630.49604|2661.6954|2661.6954|2588.5719|2588.5719|2420972
863128800000|1997-05-08 22:00:00|2622.6962|2622.6962|2738.71882|2738.71882|2768.9432|2768.9432|2622.6962|2622.6962|1456850
863388000000|1997-05-11 22:00:00|2759.1934|2759.1934|2759.1934|2759.1934|2817.6922|2817.6922|2705.5695|2705.5695|1081868
863474400000|1997-05-12 22:00:00|2759.1934|2759.1934|2729.944|2729.944|2768.9432|2768.9432|2715.3193|2715.3193|1100330
863560800000|1997-05-13 22:00:00|2753.34352|2753.34352|2829.39196|2829.39196|2845.96662|2845.96662|2710.4444|2710.4444|994687
863647200000|1997-05-14 22:00:00|2817.6922|2817.6922|2881.0659|2881.0659|2882.04088|2882.04088|2783.5679|2783.5679|865145
863733600000|1997-05-15 22:00:00|2856.6914|2856.6914|2865.46622|2865.46622|2895.6906|2895.6906|2827.442|2827.442|497446
864079200000|1997-05-19 22:00:00|2866.4412|2866.4412|2842.0667|2842.0667|2866.4412|2866.4412|2807.9424|2807.9424|688014
864165600000|1997-05-20 22:00:00|2866.4412|2866.4412|2811.84232|2811.84232|2876.191|2876.191|2798.1926|2798.1926|583499
864252000000|1997-05-21 22:00:00|2827.442|2827.442|2729.944|2729.944|2837.1918|2837.1918|2720.1942|2720.1942|527395
864338400000|1997-05-22 22:00:00|2744.5687|2744.5687|2766.99324|2766.99324|2771.86814|2771.86814|2729.944|2729.944|269236
864597600000|1997-05-25 22:00:00|2729.944|2729.944|2793.3177|2793.3177|2807.9424|2807.9424|2729.944|2729.944|201132
864684000000|1997-05-26 22:00:00|2780.64296|2780.64296|2768.9432|2768.9432|2780.64296|2780.64296|2739.6938|2739.6938|181952
864770400000|1997-05-27 22:00:00|2783.5679|2783.5679|2665.59532|2665.59532|2792.34272|2792.34272|2651.9456|2651.9456|664731
864856800000|1997-05-28 22:00:00|2666.5703|2666.5703|2661.6954|2661.6954|2671.4452|2671.4452|2651.9456|2651.9456|31282
864943200000|1997-05-29 22:00:00|2666.5703|2666.5703|2666.5703|2666.5703|2710.4444|2710.4444|2632.446|2632.446|604525
865202400000|1997-06-01 22:00:00|2661.6954|2661.6954|2739.6938|2739.6938|2762.11834|2762.11834|2657.79548|2657.79548|636936
865288800000|1997-06-02 22:00:00|2754.3185|2754.3185|2851.8165|2851.8165|2861.5663|2861.5663|2744.5687|2744.5687|657449
865375200000|1997-06-03 22:00:00|2851.8165|2851.8165|2885.9408|2885.9408|2900.5655|2900.5655|2844.99164|2844.99164|746681
865461600000|1997-06-04 22:00:00|2885.9408|2885.9408|2998.0635|2998.0635|3022.438|3022.438|2866.4412|2866.4412|1512851
865548000000|1997-06-05 22:00:00|3007.8133|3007.8133|3115.0611|3115.0611|3115.0611|3115.0611|2993.1886|2993.1886|764118
865807200000|1997-06-08 22:00:00|3158.9352|3158.9352|3061.4372|3061.4372|3168.685|3168.685|2988.3137|2988.3137|699501
865893600000|1997-06-09 22:00:00|3022.438|3022.438|3026.33792|3026.33792|3037.0627|3037.0627|3000.98844|3000.98844|858479
865980000000|1997-06-10 22:00:00|3028.28788|3028.28788|2981.48884|2981.48884|3028.28788|3028.28788|2963.9392|2963.9392|571293
866066400000|1997-06-11 22:00:00|3002.9384|3002.9384|3099.46142|3099.46142|3099.46142|3099.46142|2993.1886|2993.1886|784631
866152800000|1997-06-12 22:00:00|3110.1862|3110.1862|3071.187|3071.187|3119.936|3119.936|3062.41218|3062.41218|288211
866412000000|1997-06-15 22:00:00|3090.6866|3090.6866|3095.5615|3095.5615|3119.936|3119.936|3071.187|3071.187|250261
866498400000|1997-06-16 22:00:00|3100.4364|3100.4364|3140.41058|3140.41058|3156.98524|3156.98524|3092.63656|3092.63656|520010
866584800000|1997-06-17 22:00:00|3152.11034|3152.11034|3241.8085|3241.8085|3245.70842|3245.70842|3119.936|3119.936|548729
866671200000|1997-06-18 22:00:00|3266.183|3266.183|3320.78188|3320.78188|3392.9304|3392.9304|3246.6834|3246.6834|1783626
866757600000|1997-06-19 22:00:00|3353.9312|3353.9312|3486.52848|3486.52848|3505.0531|3505.0531|3339.3065|3339.3065|1263615
867016800000|1997-06-22 22:00:00|3529.4276|3529.4276|3412.43|3412.43|3529.4276|3529.4276|3395.85534|3395.85534|768220
867103200000|1997-06-23 22:00:00|3344.1814|3344.1814|3408.53008|3408.53008|3421.20482|3421.20482|3334.4316|3334.4316|1016431
867189600000|1997-06-24 22:00:00|3397.8053|3397.8053|3481.65358|3481.65358|3500.1782|3500.1782|3397.8053|3397.8053|676936
867276000000|1997-06-25 22:00:00|3466.0539|3466.0539|3358.8061|3358.8061|3480.6786|3480.6786|3353.9312|3353.9312|641038
867362400000|1997-06-26 22:00:00|3373.4308|3373.4308|3261.3081|3261.3081|3412.43|3412.43|3236.9336|3236.9336|661552
867621600000|1997-06-29 22:00:00|3275.9328|3275.9328|3207.6842|3207.6842|3280.8077|3280.8077|3207.6842|3207.6842|673859
867708000000|1997-06-30 22:00:00|3245.70842|3245.70842|3207.6842|3207.6842|3251.5583|3251.5583|3144.3105|3144.3105|471804
867794400000|1997-07-01 22:00:00|3207.6842|3207.6842|3158.9352|3158.9352|3232.0587|3232.0587|3110.1862|3110.1862|716937
867880800000|1997-07-02 22:00:00|3119.936|3119.936|3353.9312|3353.9312|3373.4308|3373.4308|3119.936|3119.936|1051303
867967200000|1997-07-03 22:00:00|3383.1806|3383.1806|3202.8093|3202.8093|3412.43|3412.43|3168.685|3168.685|1008225
868226400000|1997-07-06 22:00:00|3207.6842|3207.6842|3245.70842|3245.70842|3246.6834|3246.6834|3158.9352|3158.9352|796939
868312800000|1997-07-07 22:00:00|3178.4348|3178.4348|3256.4332|3256.4332|3329.5567|3329.5567|3177.45982|3177.45982|664629
868399200000|1997-07-08 22:00:00|3256.4332|3256.4332|3251.5583|3251.5583|3317.85694|3317.85694|3236.9336|3236.9336|571293
868485600000|1997-07-09 22:00:00|3236.9336|3236.9336|3202.8093|3202.8093|3266.183|3266.183|3168.685|3168.685|516933
868572000000|1997-07-10 22:00:00|3217.434|3217.434|3212.5591|3212.5591|3280.8077|3280.8077|3193.0595|3193.0595|504625
868831200000|1997-07-13 22:00:00|3218.40898|3218.40898|3393.90538|3393.90538|3412.43|3412.43|3218.40898|3218.40898|1120022
868917600000|1997-07-14 22:00:00|3378.3057|3378.3057|3393.90538|3393.90538|3453.37916|3453.37916|3334.4316|3334.4316|884120
869004000000|1997-07-15 22:00:00|3422.1798|3422.1798|3438.75446|3438.75446|3481.65358|3481.65358|3392.9304|3392.9304|616422
869090400000|1997-07-16 22:00:00|3477.75366|3477.75366|3394.88036|3394.88036|3477.75366|3477.75366|3357.83112|3357.83112|531292
869176800000|1997-07-17 22:00:00|3368.5559|3368.5559|3217.434|3217.434|3368.5559|3368.5559|3217.434|3217.434|575396
869436000000|1997-07-20 22:00:00|3285.6826|3285.6826|3194.03448|3194.03448|3325.65678|3325.65678|3145.28548|3145.28548|1004123
869522400000|1997-07-21 22:00:00|3249.60834|3249.60834|3436.8045|3436.8045|3436.8045|3436.8045|3249.60834|3249.60834|817452
869608800000|1997-07-22 22:00:00|3490.4284|3490.4284|3563.5519|3563.5519|3685.4244|3685.4244|3440.70442|3440.70442|1267718
869695200000|1997-07-23 22:00:00|3558.677|3558.677|3529.4276|3529.4276|3587.9264|3587.9264|3461.179|3461.179|824632
869781600000|1997-07-24 22:00:00|3573.3017|3573.3017|3555.75206|3555.75206|3605.47604|3605.47604|3511.87796|3511.87796|307698
870040800000|1997-07-27 22:00:00|3695.1742|3695.1742|3553.8021|3553.8021|3695.1742|3695.1742|3461.179|3461.179|378469
870127200000|1997-07-28 22:00:00|3534.3025|3534.3025|3548.9272|3548.9272|3573.3017|3573.3017|3534.3025|3534.3025|572319
870213600000|1997-07-29 22:00:00|3597.6762|3597.6762|3602.5511|3602.5511|3607.426|3607.426|3568.4268|3568.4268|333340
870300000000|1997-07-30 22:00:00|3607.426|3607.426|3578.1766|3578.1766|3631.8005|3631.8005|3578.1766|3578.1766|384623
870386400000|1997-07-31 22:00:00|3539.1774|3539.1774|3470.9288|3470.9288|3626.9256|3626.9256|3447.52928|3447.52928|401033
870645600000|1997-08-03 22:00:00|3529.4276|3529.4276|3387.08052|3387.08052|3548.9272|3548.9272|3339.3065|3339.3065|561037
870732000000|1997-08-04 22:00:00|3402.6802|3402.6802|3495.3033|3495.3033|3500.1782|3500.1782|3402.6802|3402.6802|515908
870818400000|1997-08-05 22:00:00|3440.70442|3440.70442|3490.4284|3490.4284|3534.3025|3534.3025|3440.70442|3440.70442|397956
870904800000|1997-08-06 22:00:00|3539.1774|3539.1774|3501.15318|3501.15318|3583.0515|3583.0515|3496.27828|3496.27828|437957
870991200000|1997-08-07 22:00:00|3442.65438|3442.65438|3480.6786|3480.6786|3490.4284|3490.4284|3353.9312|3353.9312|466676
871250400000|1997-08-10 22:00:00|3412.43|3412.43|3490.4284|3490.4284|3547.95222|3547.95222|3363.681|3363.681|328211
871336800000|1997-08-11 22:00:00|3538.20242|3538.20242|3548.9272|3548.9272|3563.5519|3563.5519|3480.6786|3480.6786|349750
871423200000|1997-08-12 22:00:00|3502.12816|3502.12816|3508.95302|3508.95302|3587.9264|3587.9264|3475.8037|3475.8037|866684
871509600000|1997-08-13 22:00:00|3490.4284|3490.4284|3427.0547|3427.0547|3500.1782|3500.1782|3412.43|3412.43|348725
871596000000|1997-08-14 22:00:00|3446.5543|3446.5543|3320.78188|3320.78188|3450.45422|3450.45422|3320.78188|3320.78188|410264
871855200000|1997-08-17 22:00:00|3197.9344|3197.9344|3422.1798|3422.1798|3427.0547|3427.0547|3168.685|3168.685|591807
871941600000|1997-08-18 22:00:00|3461.179|3461.179|3539.1774|3539.1774|3539.1774|3539.1774|3412.43|3412.43|563088
872028000000|1997-08-19 22:00:00|3573.3017|3573.3017|3602.5511|3602.5511|3617.1758|3617.1758|3515.77788|3515.77788|518985
872114400000|1997-08-20 22:00:00|3634.72544|3634.72544|3552.82712|3552.82712|3673.72464|3673.72464|3552.82712|3552.82712|617448
872200800000|1997-08-21 22:00:00|3529.4276|3529.4276|3519.6778|3519.6778|3558.677|3558.677|3417.3049|3417.3049|709758
872460000000|1997-08-24 22:00:00|3558.677|3558.677|3703.94902|3703.94902|3704.924|3704.924|3519.6778|3519.6778|539498
872546400000|1997-08-25 22:00:00|3700.0491|3700.0491|3646.4252|3646.4252|3831.6714|3831.6714|3519.6778|3519.6778|1483107
872632800000|1997-08-26 22:00:00|3665.9248|3665.9248|3568.4268|3568.4268|3704.924|3704.924|3558.677|3558.677|670782
872719200000|1997-08-27 22:00:00|3675.6746|3675.6746|3558.677|3558.677|3753.673|3753.673|3524.5527|3524.5527|2495435
872805600000|1997-08-28 22:00:00|3543.07732|3543.07732|3392.9304|3392.9304|3607.426|3607.426|3363.681|3363.681|1157972
873064800000|1997-08-31 22:00:00|3450.45422|3450.45422|3431.9296|3431.9296|3519.6778|3519.6778|3403.65518|3403.65518|458470
873151200000|1997-09-01 22:00:00|3450.45422|3450.45422|3520.65278|3520.65278|3521.62776|3521.62776|3450.45422|3450.45422|675911
873237600000|1997-09-02 22:00:00|3553.8021|3553.8021|3553.8021|3553.8021|3617.1758|3617.1758|3509.928|3509.928|833863
873324000000|1997-09-03 22:00:00|3544.0523|3544.0523|3617.1758|3617.1758|3642.52528|3642.52528|3514.8029|3514.8029|609243
873410400000|1997-09-04 22:00:00|3636.6754|3636.6754|3696.14918|3696.14918|3716.62376|3716.62376|3607.426|3607.426|649244
873669600000|1997-09-07 22:00:00|3607.426|3607.426|3673.72464|3673.72464|3704.924|3704.924|3607.426|3607.426|384623
873756000000|1997-09-08 22:00:00|3629.85054|3629.85054|3656.175|3656.175|3686.39938|3686.39938|3617.1758|3617.1758|364110
873842400000|1997-09-09 22:00:00|3656.175|3656.175|3544.0523|3544.0523|3665.9248|3665.9248|3511.87796|3511.87796|370264
873928800000|1997-09-10 22:00:00|3480.6786|3480.6786|3363.681|3363.681|3553.8021|3553.8021|3363.681|3363.681|648218
874015200000|1997-09-11 22:00:00|3402.6802|3402.6802|3314.932|3314.932|3468.97884|3468.97884|3314.932|3314.932|780528
874274400000|1997-09-14 22:00:00|3412.43|3412.43|3319.8069|3319.8069|3431.9296|3431.9296|3279.83272|3279.83272|461547
874360800000|1997-09-15 22:00:00|3362.70602|3362.70602|3499.20322|3499.20322|3500.1782|3500.1782|3324.6818|3324.6818|632833
874447200000|1997-09-16 22:00:00|3495.3033|3495.3033|3451.4292|3451.4292|3500.1782|3500.1782|3388.0555|3388.0555|381546
874533600000|1997-09-17 22:00:00|3451.4292|3451.4292|3445.57932|3445.57932|3491.40338|3491.40338|3410.48004|3410.48004|356930
874620000000|1997-09-18 22:00:00|3457.27908|3457.27908|3329.5567|3329.5567|3486.52848|3486.52848|3302.25726|3302.25726|717963
874879200000|1997-09-21 22:00:00|3392.9304|3392.9304|3470.9288|3470.9288|3498.22824|3498.22824|3392.9304|3392.9304|551806
874965600000|1997-09-22 22:00:00|3470.9288|3470.9288|3392.9304|3392.9304|3495.3033|3495.3033|3377.33072|3377.33072|517959
875052000000|1997-09-23 22:00:00|3383.1806|3383.1806|3402.6802|3402.6802|3422.1798|3422.1798|3383.1806|3383.1806|466676
875138400000|1997-09-24 22:00:00|3392.9304|3392.9304|3349.0563|3349.0563|3403.65518|3403.65518|3337.35654|3337.35654|592832
875224800000|1997-09-25 22:00:00|3314.932|3314.932|3256.4332|3256.4332|3352.95622|3352.95622|3241.8085|3241.8085|706681
875484000000|1997-09-28 22:00:00|3304.20722|3304.20722|3349.0563|3349.0563|3353.9312|3353.9312|3246.6834|3246.6834|598986
875570400000|1997-09-29 22:00:00|3363.681|3363.681|3422.1798|3422.1798|3431.9296|3431.9296|3353.9312|3353.9312|810273
875656800000|1997-09-30 22:00:00|3431.9296|3431.9296|3511.87796|3511.87796|3536.25246|3536.25246|3419.25486|3419.25486|989763
875743200000|1997-10-01 22:00:00|3509.928|3509.928|3466.0539|3466.0539|3607.426|3607.426|3447.52928|3447.52928|768220
876088800000|1997-10-05 22:00:00|3470.9288|3470.9288|3529.4276|3529.4276|3578.1766|3578.1766|3465.07892|3465.07892|600012
876175200000|1997-10-06 22:00:00|3509.928|3509.928|3480.6786|3480.6786|3548.9272|3548.9272|3441.6794|3441.6794|353853
876261600000|1997-10-07 22:00:00|3509.928|3509.928|3490.4284|3490.4284|3558.677|3558.677|3480.6786|3480.6786|587704
876348000000|1997-10-08 22:00:00|3461.179|3461.179|3363.681|3363.681|3519.6778|3519.6778|3305.1822|3305.1822|737451
876434400000|1997-10-09 22:00:00|3380.25566|3380.25566|3271.0579|3271.0579|3411.45502|3411.45502|3246.6834|3246.6834|912839
876693600000|1997-10-12 22:00:00|3266.183|3266.183|3256.4332|3256.4332|3305.1822|3305.1822|3246.6834|3246.6834|3269810
876780000000|1997-10-13 22:00:00|3251.5583|3251.5583|3241.8085|3241.8085|3261.3081|3261.3081|3241.8085|3241.8085|1425670
876866400000|1997-10-14 22:00:00|3236.9336|3236.9336|3236.9336|3236.9336|3249.60834|3249.60834|3217.434|3217.434|741553
876952800000|1997-10-15 22:00:00|3222.3089|3222.3089|3216.45902|3216.45902|3232.0587|3232.0587|3197.9344|3197.9344|632833
877039200000|1997-10-16 22:00:00|3197.9344|3197.9344|3154.0603|3154.0603|3212.5591|3212.5591|3090.6866|3090.6866|1752856
877298400000|1997-10-19 22:00:00|3173.5599|3173.5599|3178.4348|3178.4348|3193.0595|3193.0595|3100.4364|3100.4364|390777
877384800000|1997-10-20 22:00:00|3202.8093|3202.8093|3266.183|3266.183|3266.183|3266.183|3183.3097|3183.3097|689244
877471200000|1997-10-21 22:00:00|3275.9328|3275.9328|3205.73424|3205.73424|3303.23224|3303.23224|3190.13456|3190.13456|476932
877557600000|1997-10-22 22:00:00|3183.3097|3183.3097|3102.38636|3102.38636|3183.3097|3183.3097|3046.8125|3046.8125|1301565
877644000000|1997-10-23 22:00:00|3149.1854|3149.1854|3119.936|3119.936|3188.1846|3188.1846|3115.0611|3115.0611|557960
877906800000|1997-10-26 23:00:00|3049.73744|3049.73744|3041.9376|3041.9376|3109.21122|3109.21122|2924.94|2924.94|875915
877993200000|1997-10-27 23:00:00|2837.1918|2837.1918|2778.693|2778.693|2905.4404|2905.4404|2544.6978|2544.6978|2385689
878079600000|1997-10-28 23:00:00|2915.1902|2915.1902|2998.0635|2998.0635|3071.187|3071.187|2890.8157|2890.8157|1492338
878166000000|1997-10-29 23:00:00|2973.689|2973.689|2988.3137|2988.3137|3002.9384|3002.9384|2900.5655|2900.5655|645141
878252400000|1997-10-30 23:00:00|3012.6882|3012.6882|3007.8133|3007.8133|3069.23704|3069.23704|2925.91498|2925.91498|492317
878511600000|1997-11-02 23:00:00|3071.187|3071.187|3119.936|3119.936|3129.6858|3129.6858|3048.76246|3048.76246|448214
878598000000|1997-11-03 23:00:00|3129.6858|3129.6858|3071.187|3071.187|3129.6858|3129.6858|3027.3129|3027.3129|371289
878684400000|1997-11-04 23:00:00|3080.9368|3080.9368|3115.0611|3115.0611|3141.38556|3141.38556|3080.9368|3080.9368|400008
878770800000|1997-11-05 23:00:00|3115.0611|3115.0611|3069.23704|3069.23704|3119.936|3119.936|3017.5631|3017.5631|470778
878857200000|1997-11-06 23:00:00|3012.6882|3012.6882|2983.4388|2983.4388|3012.6882|3012.6882|2944.4396|2944.4396|597960
879116400000|1997-11-09 23:00:00|3012.6882|3012.6882|2915.1902|2915.1902|3032.1878|3032.1878|2915.1902|2915.1902|180516
879202800000|1997-11-10 23:00:00|2924.94|2924.94|2968.8141|2968.8141|2983.4388|2983.4388|2915.1902|2915.1902|194875
879289200000|1997-11-11 23:00:00|2954.1894|2954.1894|2920.0651|2920.0651|2954.1894|2954.1894|2900.5655|2900.5655|557960
879375600000|1997-11-12 23:00:00|2949.3145|2949.3145|2922.99004|2922.99004|3002.9384|3002.9384|2920.0651|2920.0651|517959
879462000000|1997-11-13 23:00:00|2963.9392|2963.9392|2988.3137|2988.3137|3022.438|3022.438|2924.94|2924.94|463599
879721200000|1997-11-16 23:00:00|3085.8117|3085.8117|3022.438|3022.438|3144.3105|3144.3105|3002.9384|3002.9384|987712
879807600000|1997-11-17 23:00:00|3022.438|3022.438|3012.6882|3012.6882|3052.66238|3052.66238|2984.41378|2984.41378|506677
879894000000|1997-11-18 23:00:00|2998.0635|2998.0635|2927.86494|2927.86494|3000.01346|3000.01346|2922.01506|2922.01506|960019
879980400000|1997-11-19 23:00:00|2944.4396|2944.4396|2934.6898|2934.6898|2982.46382|2982.46382|2929.8149|2929.8149|1281051
880066800000|1997-11-20 23:00:00|2993.1886|2993.1886|3037.0627|3037.0627|3080.9368|3080.9368|2978.5639|2978.5639|1001046
880326000000|1997-11-23 23:00:00|3022.438|3022.438|2944.4396|2944.4396|3032.1878|3032.1878|2938.58972|2938.58972|750784
880412400000|1997-11-24 23:00:00|2973.689|2973.689|3033.16278|3033.16278|3071.187|3071.187|2958.08932|2958.08932|537446
880498800000|1997-11-25 23:00:00|3113.11114|3113.11114|3154.0603|3154.0603|3196.95942|3196.95942|3111.16118|3111.16118|1194896
880585200000|1997-11-26 23:00:00|3183.3097|3183.3097|3290.5575|3290.5575|3310.0571|3310.0571|3183.3097|3183.3097|1658495
880671600000|1997-11-27 23:00:00|3275.9328|3275.9328|3271.0579|3271.0579|3275.9328|3275.9328|3236.9336|3236.9336|510779
880930800000|1997-11-30 23:00:00|3314.932|3314.932|3412.43|3412.43|3451.4292|3451.4292|3314.932|3314.932|1466696
881017200000|1997-12-01 23:00:00|3422.1798|3422.1798|3383.1806|3383.1806|3451.4292|3451.4292|3350.03128|3350.03128|974378
881103600000|1997-12-02 23:00:00|3383.1806|3383.1806|3383.1806|3383.1806|3505.0531|3505.0531|3368.5559|3368.5559|1062585
881190000000|1997-12-03 23:00:00|3392.9304|3392.9304|3363.681|3363.681|3412.43|3412.43|3314.932|3314.932|949763
881276400000|1997-12-04 23:00:00|3363.681|3363.681|3402.6802|3402.6802|3412.43|3412.43|3324.6818|3324.6818|672834
881535600000|1997-12-07 23:00:00|3427.0547|3427.0547|3378.3057|3378.3057|3451.4292|3451.4292|3334.4316|3334.4316|656423
881622000000|1997-12-08 23:00:00|3383.1806|3383.1806|3388.0555|3388.0555|3417.3049|3417.3049|3330.53168|3330.53168|562062
881708400000|1997-12-09 23:00:00|3388.0555|3388.0555|3337.35654|3337.35654|3397.8053|3397.8053|3334.4316|3334.4316|548729
881794800000|1997-12-10 23:00:00|3314.932|3314.932|3291.53248|3291.53248|3358.8061|3358.8061|3256.4332|3256.4332|467701
881881200000|1997-12-11 23:00:00|3334.4316|3334.4316|3305.1822|3305.1822|3358.8061|3358.8061|3285.6826|3285.6826|469753
882140400000|1997-12-14 23:00:00|3285.6826|3285.6826|3176.48484|3176.48484|3351.98124|3351.98124|3173.5599|3173.5599|736425
882226800000|1997-12-15 23:00:00|3216.45902|3216.45902|3332.48164|3332.48164|3334.4316|3334.4316|3207.6842|3207.6842|615397
882313200000|1997-12-16 23:00:00|3344.1814|3344.1814|3312.98204|3312.98204|3383.1806|3383.1806|3305.1822|3305.1822|460522
882399600000|1997-12-17 23:00:00|3295.4324|3295.4324|3271.0579|3271.0579|3331.50666|3331.50666|3246.6834|3246.6834|369238
882486000000|1997-12-18 23:00:00|3236.9336|3236.9336|3056.5623|3056.5623|3236.9336|3236.9336|3032.1878|3032.1878|1479004
882745200000|1997-12-21 23:00:00|3100.4364|3100.4364|3183.3097|3183.3097|3183.3097|3183.3097|3056.5623|3056.5623|647192
882831600000|1997-12-22 23:00:00|3183.3097|3183.3097|3061.4372|3061.4372|3227.1838|3227.1838|3061.4372|3061.4372|467701
883350000000|1997-12-28 23:00:00|3109.21122|3109.21122|3217.434|3217.434|3251.5583|3251.5583|3105.3113|3105.3113|330263
883436400000|1997-12-29 23:00:00|3251.5583|3251.5583|3349.0563|3349.0563|3383.1806|3383.1806|3251.5583|3251.5583|649244
883695600000|1998-01-01 23:00:00|3344.1814|3344.1814|3324.6818|3324.6818|3422.1798|3422.1798|3305.1822|3305.1822|565139
883954800000|1998-01-04 23:00:00|3314.932|3314.932|3392.9304|3392.9304|3405.60514|3405.60514|3314.932|3314.932|477958
884041200000|1998-01-05 23:00:00|3392.9304|3392.9304|3446.5543|3446.5543|3535.27748|3535.27748|3392.9304|3392.9304|961045
884127600000|1998-01-06 23:00:00|3451.4292|3451.4292|3510.90298|3510.90298|3558.677|3558.677|3422.1798|3422.1798|1442080
884214000000|1998-01-07 23:00:00|3539.1774|3539.1774|3484.57852|3484.57852|3636.6754|3636.6754|3453.37916|3453.37916|1189767
884300400000|1998-01-08 23:00:00|3461.179|3461.179|3324.6818|3324.6818|3490.4284|3490.4284|3305.1822|3305.1822|971301
884559600000|1998-01-11 23:00:00|3246.6834|3246.6834|3217.434|3217.434|3261.3081|3261.3081|3145.28548|3145.28548|1411311
884646000000|1998-01-12 23:00:00|3285.6826|3285.6826|3324.6818|3324.6818|3383.1806|3383.1806|3266.183|3266.183|894377
884732400000|1998-01-13 23:00:00|3402.6802|3402.6802|3324.6818|3324.6818|3410.48004|3410.48004|3319.8069|3319.8069|653346
884818800000|1998-01-14 23:00:00|3275.9328|3275.9328|3353.9312|3353.9312|3373.4308|3373.4308|3266.183|3266.183|920018
884905200000|1998-01-15 23:00:00|3383.1806|3383.1806|3314.932|3314.932|3402.6802|3402.6802|3305.1822|3305.1822|1139510
885164400000|1998-01-18 23:00:00|3334.4316|3334.4316|3324.6818|3324.6818|3382.20562|3382.20562|3266.183|3266.183|817452
885250800000|1998-01-19 23:00:00|3339.3065|3339.3065|3240.83352|3240.83352|3339.3065|3339.3065|3217.434|3217.434|1136433
885337200000|1998-01-20 23:00:00|3266.183|3266.183|3101.41138|3101.41138|3271.0579|3271.0579|3093.61154|3093.61154|1777472
885423600000|1998-01-21 23:00:00|3027.3129|3027.3129|3095.5615|3095.5615|3119.936|3119.936|2963.9392|2963.9392|2292354
885510000000|1998-01-22 23:00:00|3098.48644|3098.48644|3144.3105|3144.3105|3216.45902|3216.45902|3051.6874|3051.6874|981558
885769200000|1998-01-25 23:00:00|3158.9352|3158.9352|3158.9352|3158.9352|3188.1846|3188.1846|3080.9368|3080.9368|563088
885855600000|1998-01-26 23:00:00|3134.5607|3134.5607|3105.3113|3105.3113|3149.1854|3149.1854|3086.78668|3086.78668|712835
885942000000|1998-01-27 23:00:00|3110.1862|3110.1862|3201.83432|3201.83432|3236.9336|3236.9336|3110.1862|3110.1862|1090278
886028400000|1998-01-28 23:00:00|3227.1838|3227.1838|3232.0587|3232.0587|3237.90858|3237.90858|3197.9344|3197.9344|1000020
886114800000|1998-01-29 23:00:00|3246.6834|3246.6834|3220.35894|3220.35894|3246.6834|3246.6834|3197.9344|3197.9344|457445
886374000000|1998-02-01 23:00:00|3232.0587|3232.0587|3208.65918|3208.65918|3266.183|3266.183|3205.73424|3205.73424|626679
886460400000|1998-02-02 23:00:00|3217.434|3217.434|3136.51066|3136.51066|3217.434|3217.434|3136.51066|3136.51066|700527
886546800000|1998-02-03 23:00:00|3100.4364|3100.4364|3067.28708|3067.28708|3149.1854|3149.1854|3067.28708|3067.28708|1166177
886633200000|1998-02-04 23:00:00|3090.6866|3090.6866|3088.73664|3088.73664|3183.3097|3183.3097|3078.98684|3078.98684|990789
886719600000|1998-02-05 23:00:00|3119.936|3119.936|3165.76006|3165.76006|3165.76006|3165.76006|3071.187|3071.187|826683
886978800000|1998-02-08 23:00:00|3187.20962|3187.20962|3168.685|3168.685|3197.9344|3197.9344|3145.28548|3145.28548|812324
887065200000|1998-02-09 23:00:00|3188.1846|3188.1846|3183.3097|3183.3097|3196.95942|3196.95942|3139.4356|3139.4356|792836
887151600000|1998-02-10 23:00:00|3217.434|3217.434|3163.8101|3163.8101|3255.45822|3255.45822|3159.91018|3159.91018|1874910
887238000000|1998-02-11 23:00:00|3149.1854|3149.1854|3123.83592|3123.83592|3178.4348|3178.4348|3119.936|3119.936|517959
887324400000|1998-02-12 23:00:00|3158.9352|3158.9352|3168.685|3168.685|3178.4348|3178.4348|3080.9368|3080.9368|677962
887583600000|1998-02-15 23:00:00|3149.1854|3149.1854|3204.75926|3204.75926|3217.434|3217.434|3149.1854|3149.1854|647192
887670000000|1998-02-16 23:00:00|3204.75926|3204.75926|3217.434|3217.434|3235.95862|3235.95862|3193.0595|3193.0595|895402
887756400000|1998-02-17 23:00:00|3227.1838|3227.1838|3178.4348|3178.4348|3246.6834|3246.6834|3121.88596|3121.88596|1038995
887842800000|1998-02-18 23:00:00|3178.4348|3178.4348|3142.36054|3142.36054|3178.4348|3178.4348|3124.8109|3124.8109|411290
887929200000|1998-02-19 23:00:00|3149.1854|3149.1854|3167.71002|3167.71002|3178.4348|3178.4348|3111.16118|3111.16118|569242
888188400000|1998-02-22 23:00:00|3188.1846|3188.1846|3217.434|3217.434|3232.0587|3232.0587|3188.1846|3188.1846|647192
888274800000|1998-02-23 23:00:00|3217.434|3217.434|3251.5583|3251.5583|3256.4332|3256.4332|3197.9344|3197.9344|584627
888361200000|1998-02-24 23:00:00|3251.5583|3251.5583|3441.6794|3441.6794|3443.62936|3443.62936|3249.60834|3249.60834|1857473
888447600000|1998-02-25 23:00:00|3490.4284|3490.4284|3412.43|3412.43|3553.8021|3553.8021|3363.681|3363.681|1535416
888534000000|1998-02-26 23:00:00|3436.8045|3436.8045|3392.9304|3392.9304|3470.9288|3470.9288|3340.28148|3340.28148|954891
888793200000|1998-03-01 23:00:00|3388.0555|3388.0555|3441.6794|3441.6794|3441.6794|3441.6794|3314.932|3314.932|784631
888879600000|1998-03-02 23:00:00|3412.43|3412.43|3397.8053|3397.8053|3422.1798|3422.1798|3325.65678|3325.65678|751810
888966000000|1998-03-03 23:00:00|3422.1798|3422.1798|3490.4284|3490.4284|3539.1774|3539.1774|3417.3049|3417.3049|3203142
889052400000|1998-03-04 23:00:00|3500.1782|3500.1782|3583.0515|3583.0515|3583.0515|3583.0515|3441.6794|3441.6794|1304642
889138800000|1998-03-05 23:00:00|3558.677|3558.677|3553.8021|3553.8021|3587.9264|3587.9264|3524.5527|3524.5527|706681
889398000000|1998-03-08 23:00:00|3578.1766|3578.1766|3641.5503|3641.5503|3685.4244|3685.4244|3578.1766|3578.1766|1549775
889484400000|1998-03-09 23:00:00|3617.1758|3617.1758|3763.4228|3763.4228|3772.19762|3772.19762|3583.0515|3583.0515|1152844
889570800000|1998-03-10 23:00:00|3802.422|3802.422|4026.6674|4026.6674|4060.7917|4060.7917|3704.924|3704.924|4291370
889657200000|1998-03-11 23:00:00|4046.167|4046.167|3914.5447|3914.5447|4046.167|4046.167|3875.5455|3875.5455|2730312
889743600000|1998-03-12 23:00:00|3914.5447|3914.5447|3802.422|3802.422|3948.669|3948.669|3724.4236|3724.4236|1411311
890002800000|1998-03-15 23:00:00|3753.673|3753.673|3768.2977|3768.2977|3831.6714|3831.6714|3714.6738|3714.6738|743604
890089200000|1998-03-16 23:00:00|3821.9216|3821.9216|3812.1718|3812.1718|3888.22024|3888.22024|3753.673|3753.673|1041046
890175600000|1998-03-17 23:00:00|3812.1718|3812.1718|3816.07172|3816.07172|3830.69642|3830.69642|3734.1734|3734.1734|825657
890262000000|1998-03-18 23:00:00|3817.0467|3817.0467|3797.5471|3797.5471|3874.57052|3874.57052|3787.7973|3787.7973|755912
890348400000|1998-03-19 23:00:00|3841.4212|3841.4212|3823.87156|3823.87156|3860.9208|3860.9208|3770.24766|3770.24766|704629
890607600000|1998-03-22 23:00:00|3802.422|3802.422|3734.1734|3734.1734|3802.422|3802.422|3678.59954|3678.59954|1129253
890694000000|1998-03-23 23:00:00|3680.5495|3680.5495|3704.924|3704.924|3733.19842|3733.19842|3655.20002|3655.20002|935403
890780400000|1998-03-24 23:00:00|3724.4236|3724.4236|3851.171|3851.171|3888.22024|3888.22024|3709.7989|3709.7989|1371310
890866800000|1998-03-25 23:00:00|3851.171|3851.171|3799.49706|3799.49706|3851.171|3851.171|3758.5479|3758.5479|613345
890953200000|1998-03-26 23:00:00|3791.69722|3791.69722|3744.89818|3744.89818|3797.5471|3797.5471|3739.0483|3739.0483|334365
891208800000|1998-03-29 22:00:00|3724.4236|3724.4236|3719.5487|3719.5487|3763.4228|3763.4228|3656.175|3656.175|497446
891295200000|1998-03-30 22:00:00|3719.5487|3719.5487|3743.9232|3743.9232|3869.69562|3869.69562|3714.6738|3714.6738|1086176
891381600000|1998-03-31 22:00:00|3792.6722|3792.6722|3792.6722|3792.6722|3836.5463|3836.5463|3747.82312|3747.82312|851299
891468000000|1998-04-01 22:00:00|3734.1734|3734.1734|3759.52288|3759.52288|3808.27188|3808.27188|3734.1734|3734.1734|521036
891554400000|1998-04-02 22:00:00|3802.422|3802.422|3787.7973|3787.7973|3875.5455|3875.5455|3753.673|3753.673|740528
891813600000|1998-04-05 22:00:00|3792.6722|3792.6722|3904.7949|3904.7949|3909.6698|3909.6698|3792.6722|3792.6722|814375
891900000000|1998-04-06 22:00:00|3934.0443|3934.0443|3977.9184|3977.9184|4009.11776|4009.11776|3880.4204|3880.4204|1397977
891986400000|1998-04-07 22:00:00|3982.7933|3982.7933|3895.0451|3895.0451|3982.7933|3982.7933|3856.0459|3856.0459|824632
892072800000|1998-04-08 22:00:00|3880.4204|3880.4204|3831.6714|3831.6714|3880.4204|3880.4204|3755.62296|3755.62296|831811
892504800000|1998-04-13 22:00:00|3856.0459|3856.0459|3827.77148|3827.77148|3880.4204|3880.4204|3802.422|3802.422|753861
892591200000|1998-04-14 22:00:00|3817.0467|3817.0467|3851.171|3851.171|3877.49546|3877.49546|3763.4228|3763.4228|956942
892677600000|1998-04-15 22:00:00|3860.9208|3860.9208|3957.44382|3957.44382|3968.1686|3968.1686|3851.171|3851.171|1632854
892764000000|1998-04-16 22:00:00|3919.4196|3919.4196|4138.7901|4138.7901|4142.69002|4142.69002|3900.89498|3900.89498|1427721
893023200000|1998-04-19 22:00:00|4153.4148|4153.4148|4140.74006|4140.74006|4241.163|4241.163|4055.9168|4055.9168|1209255
893109600000|1998-04-20 22:00:00|4104.6658|4104.6658|4065.6666|4065.6666|4104.6658|4104.6658|3997.418|3997.418|973353
893196000000|1998-04-21 22:00:00|4036.4172|4036.4172|4046.167|4046.167|4094.916|4094.916|3992.5431|3992.5431|794888
893282400000|1998-04-22 22:00:00|4046.167|4046.167|3997.418|3997.418|4055.9168|4055.9168|3968.1686|3968.1686|990789
893368800000|1998-04-23 22:00:00|3977.9184|3977.9184|3992.5431|3992.5431|3992.5431|3992.5431|3890.1702|3890.1702|582576
893628000000|1998-04-26 22:00:00|3973.0435|3973.0435|3929.1694|3929.1694|4026.6674|4026.6674|3919.4196|3919.4196|975404
893714400000|1998-04-27 22:00:00|3948.669|3948.669|4085.1662|4085.1662|4085.1662|4085.1662|3899.92|3899.92|892325
893800800000|1998-04-28 22:00:00|4094.916|4094.916|3997.418|3997.418|4124.1654|4124.1654|3968.1686|3968.1686|2111838
893887200000|1998-04-29 22:00:00|4064.69162|4064.69162|4143.665|4143.665|4270.4124|4270.4124|4022.76748|4022.76748|2170300
894232800000|1998-05-03 22:00:00|4125.14038|4125.14038|4251.88778|4251.88778|4265.5375|4265.5375|4094.916|4094.916|978481
894319200000|1998-05-04 22:00:00|4231.4132|4231.4132|4119.2905|4119.2905|4231.4132|4231.4132|4109.5407|4109.5407|869761
894405600000|1998-05-05 22:00:00|4099.7909|4099.7909|4101.74086|4101.74086|4175.83934|4175.83934|4021.7925|4021.7925|748733
894492000000|1998-05-06 22:00:00|4094.916|4094.916|4129.0403|4129.0403|4187.5391|4187.5391|4046.167|4046.167|744630
894578400000|1998-05-07 22:00:00|4147.56492|4147.56492|4289.912|4289.912|4289.912|4289.912|4124.1654|4124.1654|788734
894837600000|1998-05-10 22:00:00|4289.912|4289.912|4250.9128|4250.9128|4387.41|4387.41|4247.01288|4247.01288|617448
894924000000|1998-05-11 22:00:00|4237.26308|4237.26308|4324.0363|4324.0363|4328.9112|4328.9112|4168.0395|4168.0395|796939
895010400000|1998-05-12 22:00:00|4348.4108|4348.4108|4265.5375|4265.5375|4358.1606|4358.1606|4231.4132|4231.4132|810273
895096800000|1998-05-13 22:00:00|4292.83694|4292.83694|4328.9112|4328.9112|4348.4108|4348.4108|4216.7885|4216.7885|617448
895183200000|1998-05-14 22:00:00|4347.43582|4347.43582|4341.58594|4341.58594|4406.9096|4406.9096|4294.7869|4294.7869|731297
895442400000|1998-05-17 22:00:00|4289.912|4289.912|4231.4132|4231.4132|4303.56172|4303.56172|4231.4132|4231.4132|410264
895528800000|1998-05-18 22:00:00|4260.6626|4260.6626|4239.21304|4239.21304|4260.6626|4260.6626|4216.7885|4216.7885|455393
895615200000|1998-05-19 22:00:00|4236.2881|4236.2881|4338.661|4338.661|4358.1606|4358.1606|4236.2881|4236.2881|768220
895788000000|1998-05-21 22:00:00|4319.1614|4319.1614|4338.661|4338.661|4394.23486|4394.23486|4292.83694|4292.83694|722066
896047200000|1998-05-24 22:00:00|4367.9104|4367.9104|4382.5351|4382.5351|4397.1598|4397.1598|4319.1614|4319.1614|270774
896133600000|1998-05-25 22:00:00|4319.1614|4319.1614|4397.1598|4397.1598|4424.45924|4424.45924|4319.1614|4319.1614|671808
896220000000|1998-05-26 22:00:00|4300.63678|4300.63678|4260.6626|4260.6626|4333.7861|4333.7861|4225.56332|4225.56332|1048226
896306400000|1998-05-27 22:00:00|4285.0371|4285.0371|4270.4124|4270.4124|4309.4116|4309.4116|4212.88858|4212.88858|694373
896392800000|1998-05-28 22:00:00|4275.2873|4275.2873|4360.11056|4360.11056|4387.41|4387.41|4231.4132|4231.4132|582576
896738400000|1998-06-01 22:00:00|4387.41|4387.41|4475.1582|4475.1582|4582.406|4582.406|4299.6618|4299.6618|844632
896824800000|1998-06-02 22:00:00|4460.5335|4460.5335|4499.5327|4499.5327|4553.1566|4553.1566|4460.5335|4460.5335|715399
896911200000|1998-06-03 22:00:00|4470.2833|4470.2833|4411.7845|4411.7845|4484.908|4484.908|4333.7861|4333.7861|742579
896997600000|1998-06-04 22:00:00|4458.58354|4458.58354|4582.406|4582.406|4582.406|4582.406|4458.58354|4458.58354|852325
897256800000|1998-06-07 22:00:00|4597.0307|4597.0307|4533.657|4533.657|4639.92982|4639.92982|4520.00728|4520.00728|767195
897343200000|1998-06-08 22:00:00|4523.9072|4523.9072|4562.9064|4562.9064|4582.406|4582.406|4485.88298|4485.88298|568729
897429600000|1998-06-09 22:00:00|4582.406|4582.406|4548.2817|4548.2817|4670.1542|4670.1542|4548.2817|4548.2817|913352
897602400000|1998-06-11 22:00:00|4456.63358|4456.63358|4543.4068|4543.4068|4548.2817|4548.2817|4456.63358|4456.63358|822068
897861600000|1998-06-14 22:00:00|4533.657|4533.657|4392.2849|4392.2849|4533.657|4533.657|4368.88538|4368.88538|727707
897948000000|1998-06-15 22:00:00|4377.6602|4377.6602|4514.1574|4514.1574|4558.0315|4558.0315|4348.4108|4348.4108|1011815
898034400000|1998-06-16 22:00:00|4533.657|4533.657|4704.2785|4704.2785|4738.4028|4738.4028|4514.1574|4514.1574|1173357
898120800000|1998-06-17 22:00:00|4592.1558|4592.1558|4583.38098|4583.38098|4720.85316|4720.85316|4562.9064|4562.9064|1372335
898207200000|1998-06-18 22:00:00|4679.904|4679.904|4542.43182|4542.43182|4714.0283|4714.0283|4494.6578|4494.6578|768220
898466400000|1998-06-21 22:00:00|4528.7821|4528.7821|4382.5351|4382.5351|4528.7821|4528.7821|4353.2857|4353.2857|642577
898552800000|1998-06-22 22:00:00|4387.41|4387.41|4455.6586|4455.6586|4524.88218|4524.88218|4387.41|4387.41|708732
898639200000|1998-06-23 22:00:00|4494.6578|4494.6578|4421.5343|4421.5343|4509.2825|4509.2825|4395.20984|4395.20984|620012
898725600000|1998-06-24 22:00:00|4483.93302|4483.93302|4436.159|4436.159|4483.93302|4483.93302|4421.5343|4421.5343|1135920
898812000000|1998-06-25 22:00:00|4455.6586|4455.6586|4397.1598|4397.1598|4479.05812|4479.05812|4373.76028|4373.76028|731297
899071200000|1998-06-28 22:00:00|4387.41|4387.41|4411.7845|4411.7845|4459.55852|4459.55852|4363.0355|4363.0355|861556
899157600000|1998-06-29 22:00:00|4436.159|4436.159|4387.41|4387.41|4450.7837|4450.7837|4352.31072|4352.31072|1092330
899244000000|1998-06-30 22:00:00|4484.908|4484.908|4605.80552|4605.80552|4606.7805|4606.7805|4450.7837|4450.7837|1077457
899330400000|1998-07-01 22:00:00|4631.155|4631.155|4785.20184|4785.20184|4816.4012|4816.4012|4582.406|4582.406|1539518
899416800000|1998-07-02 22:00:00|4806.6514|4806.6514|4909.0243|4909.0243|4909.0243|4909.0243|4790.07674|4790.07674|1232332
899676000000|1998-07-05 22:00:00|4909.0243|4909.0243|4962.6482|4962.6482|4972.398|4972.398|4821.2761|4821.2761|945660
899762400000|1998-07-06 22:00:00|4972.398|4972.398|5342.8904|5342.8904|5362.39|5362.39|4971.42302|4971.42302|2535949
899848800000|1998-07-07 22:00:00|5264.892|5264.892|5474.5127|5474.5127|5493.03732|5493.03732|5247.34236|5247.34236|1528749
899935200000|1998-07-08 22:00:00|5479.3876|5479.3876|5264.892|5264.892|5489.1374|5489.1374|5191.7685|5191.7685|932839
900021600000|1998-07-09 22:00:00|5157.6442|5157.6442|5245.3924|5245.3924|5264.892|5264.892|5138.1446|5138.1446|667193
900280800000|1998-07-12 22:00:00|5216.143|5216.143|5196.6434|5196.6434|5230.7677|5230.7677|5147.8944|5147.8944|293852
900367200000|1998-07-13 22:00:00|5167.394|5167.394|5289.2665|5289.2665|5323.3908|5323.3908|5147.8944|5147.8944|419495
900453600000|1998-07-14 22:00:00|5362.39|5362.39|5284.3916|5284.3916|5406.2641|5406.2641|5284.3916|5284.3916|582063
900540000000|1998-07-15 22:00:00|5294.1414|5294.1414|5138.1446|5138.1446|5308.7661|5308.7661|5123.5199|5123.5199|724117
900626400000|1998-07-16 22:00:00|5167.394|5167.394|5262.94204|5262.94204|5288.29152|5288.29152|5147.8944|5147.8944|416931
900885600000|1998-07-19 22:00:00|5245.3924|5245.3924|5391.6394|5391.6394|5391.6394|5391.6394|5245.3924|5245.3924|463599
900972000000|1998-07-20 22:00:00|5456.96306|5456.96306|5225.8928|5225.8928|5456.96306|5456.96306|5191.7685|5191.7685|526164
901058400000|1998-07-21 22:00:00|5215.16802|5215.16802|5089.3956|5089.3956|5230.7677|5230.7677|5070.87098|5070.87098|762066
901144800000|1998-07-22 22:00:00|5143.0195|5143.0195|5069.896|5069.896|5147.8944|5147.8944|4922.67402|4922.67402|897454
901231200000|1998-07-23 22:00:00|4991.8976|4991.8976|4982.1478|4982.1478|5033.82174|5033.82174|4943.1486|4943.1486|683603
901490400000|1998-07-26 22:00:00|4962.6482|4962.6482|4806.6514|4806.6514|4991.8976|4991.8976|4796.9016|4796.9016|495394
901576800000|1998-07-27 22:00:00|4874.9|4874.9|4884.6498|4884.6498|4923.649|4923.649|4826.151|4826.151|478984
901663200000|1998-07-28 22:00:00|4816.4012|4816.4012|4694.5287|4694.5287|4835.9008|4835.9008|4640.9048|4640.9048|1120535
901749600000|1998-07-29 22:00:00|4728.653|4728.653|4660.4044|4660.4044|4728.653|4728.653|4632.12998|4632.12998|610781
901836000000|1998-07-30 22:00:00|4709.1534|4709.1534|4757.9024|4757.9024|4874.9|4874.9|4699.4036|4699.4036|1432849
902095200000|1998-08-02 22:00:00|4660.4044|4660.4044|4620.43022|4620.43022|4728.653|4728.653|4588.25588|4588.25588|611807
902181600000|1998-08-03 22:00:00|4553.1566|4553.1566|4602.88058|4602.88058|4689.6538|4689.6538|4549.25668|4549.25668|617448
902268000000|1998-08-04 22:00:00|4387.41|4387.41|4484.908|4484.908|4658.45444|4658.45444|4387.41|4387.41|1535928
902354400000|1998-08-05 22:00:00|4504.4076|4504.4076|4328.9112|4328.9112|4567.7813|4567.7813|4289.912|4289.912|1258487
902440800000|1998-08-06 22:00:00|4387.41|4387.41|4393.25988|4393.25988|4528.7821|4528.7821|4348.4108|4348.4108|1788241
902700000000|1998-08-09 22:00:00|4416.6594|4416.6594|4465.4084|4465.4084|4597.0307|4597.0307|4416.6594|4416.6594|1778498
902786400000|1998-08-10 22:00:00|4465.4084|4465.4084|4207.0387|4207.0387|4475.1582|4475.1582|4140.74006|4140.74006|1940552
902872800000|1998-08-11 22:00:00|4319.1614|4319.1614|4339.63598|4339.63598|4416.6594|4416.6594|4289.912|4289.912|1318488
902959200000|1998-08-12 22:00:00|4289.912|4289.912|4340.61096|4340.61096|4484.908|4484.908|4275.2873|4275.2873|876428
903045600000|1998-08-13 22:00:00|4343.5359|4343.5359|4475.1582|4475.1582|4553.1566|4553.1566|4343.5359|4343.5359|582576
903304800000|1998-08-16 22:00:00|4426.4092|4426.4092|4489.7829|4489.7829|4543.4068|4543.4068|4359.13558|4359.13558|935916
903391200000|1998-08-17 22:00:00|4587.2809|4587.2809|4679.904|4679.904|4753.0275|4753.0275|4587.2809|4587.2809|902069
903477600000|1998-08-18 22:00:00|4738.4028|4738.4028|4675.0291|4675.0291|4757.9024|4757.9024|4572.6562|4572.6562|806170
903564000000|1998-08-19 22:00:00|4697.45364|4697.45364|4655.5295|4655.5295|4726.70304|4726.70304|4593.13078|4593.13078|700527
903650400000|1998-08-20 22:00:00|4660.4044|4660.4044|4378.63518|4378.63518|4660.4044|4660.4044|4328.9112|4328.9112|1132330
903909600000|1998-08-23 22:00:00|4444.93382|4444.93382|4470.2833|4470.2833|4542.43182|4542.43182|4340.61096|4340.61096|721553
903996000000|1998-08-24 22:00:00|4515.13238|4515.13238|4621.4052|4621.4052|4718.9032|4718.9032|4515.13238|4515.13238|770785
904082400000|1998-08-25 22:00:00|4757.9024|4757.9024|4387.41|4387.41|4762.7773|4762.7773|4382.5351|4382.5351|1959014
904168800000|1998-08-26 22:00:00|4387.41|4387.41|4197.2889|4197.2889|4495.63278|4495.63278|4182.6642|4182.6642|2008246
904255200000|1998-08-27 22:00:00|4124.1654|4124.1654|4211.9136|4211.9136|4289.912|4289.912|3914.5447|3914.5447|1924654
904514400000|1998-08-30 22:00:00|4259.68762|4259.68762|4172.9144|4172.9144|4358.1606|4358.1606|4163.1646|4163.1646|868222
904600800000|1998-08-31 22:00:00|4055.9168|4055.9168|4085.1662|4085.1662|4154.38978|4154.38978|3953.5439|3953.5439|2458511
904687200000|1998-09-01 22:00:00|4202.1638|4202.1638|4182.6642|4182.6642|4397.1598|4397.1598|4130.99026|4130.99026|1206178
904773600000|1998-09-02 22:00:00|4133.9152|4133.9152|4046.167|4046.167|4178.76428|4178.76428|3987.6682|3987.6682|984122
904860000000|1998-09-03 22:00:00|4005.21784|4005.21784|4211.9136|4211.9136|4221.6634|4221.6634|4005.21784|4005.21784|865145
905119200000|1998-09-06 22:00:00|4241.163|4241.163|4046.167|4046.167|4416.6594|4416.6594|4046.167|4046.167|1064637
905205600000|1998-09-07 22:00:00|4075.4164|4075.4164|3997.418|3997.418|4129.0403|4129.0403|3977.9184|3977.9184|2662618
905292000000|1998-09-08 22:00:00|4051.0419|4051.0419|3851.171|3851.171|4133.9152|4133.9152|3851.171|3851.171|2150813
905378400000|1998-09-09 22:00:00|3899.92|3899.92|3587.9264|3587.9264|3899.92|3899.92|3500.1782|3500.1782|2713388
905464800000|1998-09-10 22:00:00|3558.677|3558.677|3529.4276|3529.4276|3631.8005|3631.8005|3450.45422|3450.45422|3139038
905724000000|1998-09-13 22:00:00|3597.6762|3597.6762|3592.8013|3592.8013|3678.59954|3678.59954|3527.47764|3527.47764|1389772
905810400000|1998-09-14 22:00:00|3626.9256|3626.9256|3578.1766|3578.1766|3685.4244|3685.4244|3568.4268|3568.4268|1713881
905896800000|1998-09-15 22:00:00|3645.45022|3645.45022|3605.47604|3605.47604|3663.97484|3663.97484|3592.8013|3592.8013|1347719
905983200000|1998-09-16 22:00:00|3617.1758|3617.1758|3412.43|3412.43|3617.1758|3617.1758|3307.13216|3307.13216|1681060
906069600000|1998-09-17 22:00:00|3446.5543|3446.5543|3558.677|3558.677|3558.677|3558.677|3364.65598|3364.65598|1394387
906328800000|1998-09-20 22:00:00|3490.4284|3490.4284|3223.28388|3223.28388|3490.4284|3490.4284|3217.434|3217.434|1324129
906415200000|1998-09-21 22:00:00|3295.4324|3295.4324|3228.15878|3228.15878|3405.60514|3405.60514|3228.15878|3228.15878|1170280
906501600000|1998-09-22 22:00:00|3295.4324|3295.4324|3451.4292|3451.4292|3470.9288|3470.9288|3295.4324|3295.4324|1429772
906588000000|1998-09-23 22:00:00|3557.70202|3557.70202|3587.9264|3587.9264|3685.4244|3685.4244|3475.8037|3475.8037|1390284
906674400000|1998-09-24 22:00:00|3509.928|3509.928|3519.6778|3519.6778|3646.4252|3646.4252|3408.53008|3408.53008|1161049
906933600000|1998-09-27 22:00:00|3520.65278|3520.65278|3500.1782|3500.1782|3643.50026|3643.50026|3392.9304|3392.9304|854889
907020000000|1998-09-28 22:00:00|3461.179|3461.179|3340.28148|3340.28148|3526.50266|3526.50266|3334.4316|3334.4316|720527
907106400000|1998-09-29 22:00:00|3383.1806|3383.1806|3168.685|3168.685|3392.9304|3392.9304|3168.685|3168.685|972327
907192800000|1998-09-30 22:00:00|3168.685|3168.685|2924.94|2924.94|3188.1846|3188.1846|2895.6906|2895.6906|2080555
907279200000|1998-10-01 22:00:00|2924.94|2924.94|2651.9456|2651.9456|3100.4364|3100.4364|2632.446|2632.446|3400582
907538400000|1998-10-04 22:00:00|2632.446|2632.446|2632.446|2632.446|2798.1926|2798.1926|2617.8213|2617.8213|1824652
907624800000|1998-10-05 22:00:00|2632.446|2632.446|2866.4412|2866.4412|2944.4396|2944.4396|2632.446|2632.446|1656957
907711200000|1998-10-06 22:00:00|2885.9408|2885.9408|2939.5647|2939.5647|3188.1846|3188.1846|2885.9408|2885.9408|2209788
907797600000|1998-10-07 22:00:00|2973.689|2973.689|2837.1918|2837.1918|3002.9384|3002.9384|2734.8189|2734.8189|1564647
907884000000|1998-10-08 22:00:00|2973.689|2973.689|2895.6906|2895.6906|3080.9368|3080.9368|2866.4412|2866.4412|1135920
908143200000|1998-10-11 22:00:00|3071.187|3071.187|3271.0579|3271.0579|3271.0579|3271.0579|3071.187|3071.187|1153768
908229600000|1998-10-12 22:00:00|3217.434|3217.434|3110.1862|3110.1862|3300.3073|3300.3073|3085.8117|3085.8117|1697510
908316000000|1998-10-13 22:00:00|3139.4356|3139.4356|3236.9336|3236.9336|3256.4332|3256.4332|2984.41378|2984.41378|1114053
908402400000|1998-10-14 22:00:00|3217.434|3217.434|3324.6818|3324.6818|3365.63096|3365.63096|3217.434|3217.434|1160236
908488800000|1998-10-15 22:00:00|3431.9296|3431.9296|3412.43|3412.43|3539.1774|3539.1774|3383.1806|3383.1806|1298032
908748000000|1998-10-18 22:00:00|3495.3033|3495.3033|3397.8053|3397.8053|3519.6778|3519.6778|3378.3057|3378.3057|801360
908834400000|1998-10-19 22:00:00|3441.6794|3441.6794|3509.928|3509.928|3577.20162|3577.20162|3441.6794|3441.6794|928761
908920800000|1998-10-20 22:00:00|3514.8029|3514.8029|3509.928|3509.928|3553.8021|3553.8021|3431.9296|3431.9296|1161131
909007200000|1998-10-21 22:00:00|3539.1774|3539.1774|3412.43|3412.43|3617.1758|3617.1758|3363.681|3363.681|718976
909093600000|1998-10-22 22:00:00|3412.43|3412.43|3358.8061|3358.8061|3454.35414|3454.35414|3334.4316|3334.4316|726481
909356400000|1998-10-25 23:00:00|3324.6818|3324.6818|3436.8045|3436.8045|3505.0531|3505.0531|3314.932|3314.932|694578
909442800000|1998-10-26 23:00:00|3422.1798|3422.1798|3607.426|3607.426|3628.87556|3628.87556|3422.1798|3422.1798|902209
909529200000|1998-10-27 23:00:00|3578.1766|3578.1766|3578.1766|3578.1766|3578.1766|3578.1766|3485.5535|3485.5535|600042
909615600000|1998-10-28 23:00:00|3558.677|3558.677|3558.677|3558.677|3578.1766|3578.1766|3486.52848|3486.52848|364075
909702000000|1998-10-29 23:00:00|3607.426|3607.426|3519.6778|3519.6778|3608.40098|3608.40098|3435.82952|3435.82952|993279
909961200000|1998-11-01 23:00:00|3553.8021|3553.8021|3560.62696|3560.62696|3675.6746|3675.6746|3544.0523|3544.0523|1023113
910047600000|1998-11-02 23:00:00|3617.1758|3617.1758|3596.70122|3596.70122|3656.175|3656.175|3539.1774|3539.1774|709612
910134000000|1998-11-03 23:00:00|3631.8005|3631.8005|3661.0499|3661.0499|3713.69882|3713.69882|3607.426|3607.426|971350
910220400000|1998-11-04 23:00:00|3685.4244|3685.4244|3563.5519|3563.5519|3685.4244|3685.4244|3514.8029|3514.8029|1061062
910306800000|1998-11-05 23:00:00|3635.70042|3635.70042|3573.3017|3573.3017|3695.1742|3695.1742|3561.60194|3561.60194|939197
910566000000|1998-11-08 23:00:00|3689.32432|3689.32432|3617.1758|3617.1758|3689.32432|3689.32432|3544.0523|3544.0523|403263
910652400000|1998-11-09 23:00:00|3578.1766|3578.1766|3461.179|3461.179|3607.426|3607.426|3420.22984|3420.22984|703289
910738800000|1998-11-10 23:00:00|3490.4284|3490.4284|3431.9296|3431.9296|3528.45262|3528.45262|3417.3049|3417.3049|744189
910825200000|1998-11-11 23:00:00|3431.9296|3431.9296|3407.5551|3407.5551|3463.12896|3463.12896|3334.4316|3334.4316|771494
910911600000|1998-11-12 23:00:00|3373.4308|3373.4308|3344.1814|3344.1814|3422.1798|3422.1798|3248.63336|3248.63336|1041057
911170800000|1998-11-15 23:00:00|3461.179|3461.179|3461.179|3461.179|3480.6786|3480.6786|3406.58012|3406.58012|1549359
911257200000|1998-11-16 23:00:00|3485.5535|3485.5535|3397.8053|3397.8053|3568.4268|3568.4268|3344.1814|3344.1814|1553997
911343600000|1998-11-17 23:00:00|3461.179|3461.179|3436.8045|3436.8045|3469.95382|3469.95382|3353.9312|3353.9312|1644026
911430000000|1998-11-18 23:00:00|3451.4292|3451.4292|3461.179|3461.179|3500.1782|3500.1782|3398.78028|3398.78028|922513
911516400000|1998-11-19 23:00:00|3475.8037|3475.8037|3485.5535|3485.5535|3546.97724|3546.97724|3475.8037|3475.8037|1133971
911775600000|1998-11-22 23:00:00|3548.9272|3548.9272|3617.1758|3617.1758|3656.175|3656.175|3519.6778|3519.6778|904787
911862000000|1998-11-23 23:00:00|3656.175|3656.175|3461.179|3461.179|3700.0491|3700.0491|3459.22904|3459.22904|1148114
911948400000|1998-11-24 23:00:00|3436.8045|3436.8045|3480.6786|3480.6786|3563.5519|3563.5519|3436.8045|3436.8045|967412
912034800000|1998-11-25 23:00:00|3529.4276|3529.4276|3591.82632|3591.82632|3591.82632|3591.82632|3529.4276|3529.4276|734066
912121200000|1998-11-26 23:00:00|3568.4268|3568.4268|3641.5503|3641.5503|3656.175|3656.175|3509.928|3509.928|707300
912380400000|1998-11-29 23:00:00|3607.426|3607.426|3583.0515|3583.0515|3685.4244|3685.4244|3573.3017|3573.3017|550693
912466800000|1998-11-30 23:00:00|3578.1766|3578.1766|3508.95302|3508.95302|3607.426|3607.426|3486.52848|3486.52848|1045729
912553200000|1998-12-01 23:00:00|3558.677|3558.677|3451.4292|3451.4292|3656.175|3656.175|3402.6802|3402.6802|975092
912639600000|1998-12-02 23:00:00|3427.0547|3427.0547|3704.924|3704.924|3739.0483|3739.0483|3388.0555|3388.0555|2454433
912726000000|1998-12-03 23:00:00|3612.3009|3612.3009|3636.6754|3636.6754|3673.72464|3673.72464|3558.677|3558.677|1049529
912985200000|1998-12-06 23:00:00|3607.426|3607.426|3519.6778|3519.6778|3656.175|3656.175|3443.62936|3443.62936|1378793
913071600000|1998-12-07 23:00:00|3519.6778|3519.6778|3427.0547|3427.0547|3529.4276|3529.4276|3373.4308|3373.4308|1026448
913158000000|1998-12-08 23:00:00|3393.90538|3393.90538|3325.65678|3325.65678|3451.4292|3451.4292|3324.6818|3324.6818|1280393
913244400000|1998-12-09 23:00:00|3388.0555|3388.0555|3459.22904|3459.22904|3478.72864|3478.72864|3276.90778|3276.90778|1204767
913330800000|1998-12-10 23:00:00|3314.932|3314.932|3237.90858|3237.90858|3334.4316|3334.4316|3182.33472|3182.33472|1773930
913590000000|1998-12-13 23:00:00|3260.33312|3260.33312|3373.4308|3373.4308|3391.95542|3391.95542|3195.00946|3195.00946|698642
913676400000|1998-12-14 23:00:00|3314.932|3314.932|3314.932|3314.932|3412.43|3412.43|3295.4324|3295.4324|840548
913762800000|1998-12-15 23:00:00|3344.1814|3344.1814|3326.63176|3326.63176|3373.4308|3373.4308|3275.9328|3275.9328|1135838
913849200000|1998-12-16 23:00:00|3343.20642|3343.20642|3363.681|3363.681|3363.681|3363.681|3295.4324|3295.4324|850731
913935600000|1998-12-17 23:00:00|3363.681|3363.681|3256.4332|3256.4332|3363.681|3363.681|3245.70842|3245.70842|758966
914194800000|1998-12-20 23:00:00|3266.183|3266.183|3436.8045|3436.8045|3470.9288|3470.9288|3256.4332|3256.4332|929670
914281200000|1998-12-21 23:00:00|3461.179|3461.179|3390.00546|3390.00546|3461.179|3461.179|3349.0563|3349.0563|613336
914367600000|1998-12-22 23:00:00|3363.681|3363.681|3446.5543|3446.5543|3461.179|3461.179|3363.681|3363.681|392439
914799600000|1998-12-27 23:00:00|3461.179|3461.179|3597.6762|3597.6762|3604.50106|3604.50106|3461.179|3461.179|712269
914886000000|1998-12-28 23:00:00|3587.9264|3587.9264|3597.6762|3597.6762|3617.1758|3617.1758|3529.4276|3529.4276|338915
914972400000|1998-12-29 23:00:00|3607.426|3607.426|3590.85134|3590.85134|3622.0507|3622.0507|3559.65198|3559.65198|195227
915404400000|1999-01-03 23:00:00|1867.0867|1867.0867|1909.98582|1909.98582|1935.3353|1935.3353|1842.7122|1842.7122|1410639
915490800000|1999-01-04 23:00:00|1910.9608|1910.9608|1863.18678|1863.18678|1920.7106|1920.7106|1834.91236|1834.91236|1097963
915577200000|1999-01-05 23:00:00|1918.76064|1918.76064|1962.63474|1962.63474|1988.9592|1988.9592|1858.31188|1858.31188|2035659
915663600000|1999-01-06 23:00:00|1993.8341|1993.8341|1949.96|1949.96|2062.0827|2062.0827|1930.4604|1930.4604|2564018
915750000000|1999-01-07 23:00:00|1949.96|1949.96|2007.48382|2007.48382|2062.0827|2062.0827|1940.2102|1940.2102|1671750
916009200000|1999-01-10 23:00:00|2027.9584|2027.9584|1969.4596|1969.4596|2071.8325|2071.8325|1935.3353|1935.3353|884077
916095600000|1999-01-11 23:00:00|1949.96|1949.96|1944.11012|1944.11012|2003.5839|2003.5839|1902.18598|1902.18598|1153321
916182000000|1999-01-12 23:00:00|1903.16096|1903.16096|1832.9624|1832.9624|1958.73482|1958.73482|1759.8389|1759.8389|1972191
916268400000|1999-01-13 23:00:00|1896.3361|1896.3361|1763.73882|1763.73882|1920.7106|1920.7106|1759.8389|1759.8389|1498860
916354800000|1999-01-14 23:00:00|1754.964|1754.964|1848.56208|1848.56208|1860.26184|1860.26184|1708.16496|1708.16496|1993489
916614000000|1999-01-17 23:00:00|1876.8365|1876.8365|1866.11172|1866.11172|1960.68478|1960.68478|1863.18678|1863.18678|1775919
916700400000|1999-01-18 23:00:00|1876.8365|1876.8365|1891.4612|1891.4612|1969.4596|1969.4596|1861.23682|1861.23682|1170398
916786800000|1999-01-19 23:00:00|1940.2102|1940.2102|2025.03346|2025.03346|2025.03346|2025.03346|1940.2102|1940.2102|1549354
916873200000|1999-01-20 23:00:00|1969.4596|1969.4596|1930.4604|1930.4604|2037.7082|2037.7082|1930.4604|1930.4604|1248117
916959600000|1999-01-21 23:00:00|1891.4612|1891.4612|1847.5871|1847.5871|1910.9608|1910.9608|1803.713|1803.713|1799926
917218800000|1999-01-24 23:00:00|1832.9624|1832.9624|1852.462|1852.462|1862.2118|1862.2118|1798.8381|1798.8381|727076
917305200000|1999-01-25 23:00:00|1885.61132|1885.61132|1809.56288|1809.56288|1899.26104|1899.26104|1794.93818|1794.93818|854308
917391600000|1999-01-26 23:00:00|1852.462|1852.462|1790.06328|1790.06328|1876.8365|1876.8365|1782.26344|1782.26344|1229740
917478000000|1999-01-27 23:00:00|1789.0883|1789.0883|1781.28846|1781.28846|1819.31268|1819.31268|1759.8389|1759.8389|1312337
917564400000|1999-01-28 23:00:00|1821.26264|1821.26264|1814.43778|1814.43778|1866.11172|1866.11172|1794.93818|1794.93818|1193808
917823600000|1999-01-31 23:00:00|1841.73722|1841.73722|1881.7114|1881.7114|1925.5855|1925.5855|1837.8373|1837.8373|2107324
917910000000|1999-02-01 23:00:00|1885.61132|1885.61132|1891.4612|1891.4612|1948.98502|1948.98502|1857.3369|1857.3369|1434343
917996400000|1999-02-02 23:00:00|1891.4612|1891.4612|1876.8365|1876.8365|1906.0859|1906.0859|1823.2126|1823.2126|1042611
918082800000|1999-02-03 23:00:00|1899.26104|1899.26104|1852.462|1852.462|1920.7106|1920.7106|1837.8373|1837.8373|990975
918169200000|1999-02-04 23:00:00|1828.0875|1828.0875|1842.7122|1842.7122|1881.7114|1881.7114|1813.4628|1813.4628|1031527
918428400000|1999-02-07 23:00:00|1855.38694|1855.38694|1852.462|1852.462|1870.98662|1870.98662|1813.4628|1813.4628|962164
918514800000|1999-02-08 23:00:00|1879.76144|1879.76144|1774.4636|1774.4636|1879.76144|1879.76144|1759.8389|1759.8389|1373177
918601200000|1999-02-09 23:00:00|1754.964|1754.964|1774.4636|1774.4636|1776.41356|1776.41356|1726.68958|1726.68958|1387270
918687600000|1999-02-10 23:00:00|1774.4636|1774.4636|1798.8381|1798.8381|1849.53706|1849.53706|1760.81388|1760.81388|1711994
918774000000|1999-02-11 23:00:00|1847.5871|1847.5871|1842.7122|1842.7122|1851.48702|1851.48702|1819.31268|1819.31268|1303515
919033200000|1999-02-14 23:00:00|1822.23762|1822.23762|1852.462|1852.462|1870.01164|1870.01164|1807.61292|1807.61292|1032662
919119600000|1999-02-15 23:00:00|1871.9616|1871.9616|1851.48702|1851.48702|1886.5863|1886.5863|1839.78726|1839.78726|970114
919206000000|1999-02-16 23:00:00|1862.2118|1862.2118|1823.2126|1823.2126|1862.2118|1862.2118|1782.26344|1782.26344|673001
919292400000|1999-02-17 23:00:00|1798.8381|1798.8381|1846.61212|1846.61212|1857.3369|1857.3369|1798.8381|1798.8381|934318
919378800000|1999-02-18 23:00:00|1862.2118|1862.2118|1828.0875|1828.0875|1874.88654|1874.88654|1805.66296|1805.66296|837707
919638000000|1999-02-21 23:00:00|1852.462|1852.462|1862.2118|1862.2118|1876.8365|1876.8365|1798.8381|1798.8381|883896
919724400000|1999-02-22 23:00:00|1881.7114|1881.7114|1915.8357|1915.8357|1930.4604|1930.4604|1871.9616|1871.9616|1777543
919810800000|1999-02-23 23:00:00|1886.5863|1886.5863|1941.18518|1941.18518|1945.0851|1945.0851|1872.93658|1872.93658|788659
919897200000|1999-02-24 23:00:00|1890.48622|1890.48622|1920.7106|1920.7106|1935.3353|1935.3353|1886.5863|1886.5863|1483311
919983600000|1999-02-25 23:00:00|1902.18598|1902.18598|1982.13434|1982.13434|1982.13434|1982.13434|1902.18598|1902.18598|2272429
920242800000|1999-02-28 23:00:00|1964.5847|1964.5847|1949.96|1949.96|2008.4588|2008.4588|1931.43538|1931.43538|1749654
920329200000|1999-03-01 23:00:00|1977.25944|1977.25944|1995.78406|1995.78406|2008.4588|2008.4588|1935.3353|1935.3353|1622413
920415600000|1999-03-02 23:00:00|1998.709|1998.709|1964.5847|1964.5847|1998.709|1998.709|1939.23522|1939.23522|1158066
920502000000|1999-03-03 23:00:00|1940.2102|1940.2102|1915.8357|1915.8357|1945.0851|1945.0851|1882.68638|1882.68638|1542129
920588400000|1999-03-04 23:00:00|1945.0851|1945.0851|1931.43538|1931.43538|1959.7098|1959.7098|1911.93578|1911.93578|837371
920847600000|1999-03-07 23:00:00|1954.8349|1954.8349|1913.88574|1913.88574|1969.4596|1969.4596|1901.211|1901.211|848263
920934000000|1999-03-08 23:00:00|1937.28526|1937.28526|1885.61132|1885.61132|1948.98502|1948.98502|1852.462|1852.462|1125163
921020400000|1999-03-09 23:00:00|1906.0859|1906.0859|1873.91156|1873.91156|1909.98582|1909.98582|1828.0875|1828.0875|865004
921106800000|1999-03-10 23:00:00|1902.18598|1902.18598|1868.06168|1868.06168|1929.48542|1929.48542|1862.2118|1862.2118|1400447
921193200000|1999-03-11 23:00:00|1940.2102|1940.2102|1915.8357|1915.8357|1948.01004|1948.01004|1886.5863|1886.5863|1626855
921452400000|1999-03-14 23:00:00|1901.211|1901.211|1911.93578|1911.93578|1925.5855|1925.5855|1896.3361|1896.3361|781402
921538800000|1999-03-15 23:00:00|1905.11092|1905.11092|1998.709|1998.709|2042.5831|2042.5831|1905.11092|1905.11092|2628460
921625200000|1999-03-16 23:00:00|2008.4588|2008.4588|2105.9568|2105.9568|2141.05608|2141.05608|1998.709|1998.709|3272489
921711600000|1999-03-17 23:00:00|2077.68238|2077.68238|2115.7066|2115.7066|2115.7066|2115.7066|2052.3329|2052.3329|1954619
921798000000|1999-03-18 23:00:00|2135.2062|2135.2062|2150.80588|2150.80588|2161.53066|2161.53066|2115.7066|2115.7066|6830743
922057200000|1999-03-21 23:00:00|2120.5815|2120.5815|2057.2078|2057.2078|2120.5815|2120.5815|2027.9584|2027.9584|1299609
922143600000|1999-03-22 23:00:00|2047.458|2047.458|1969.4596|1969.4596|2051.35792|2051.35792|1959.7098|1959.7098|1326692
922230000000|1999-03-23 23:00:00|1950.93498|1950.93498|1969.4596|1969.4596|1969.4596|1969.4596|1902.18598|1902.18598|1183371
922316400000|1999-03-24 23:00:00|1945.0851|1945.0851|1949.96|1949.96|2008.4588|2008.4588|1935.3353|1935.3353|1093896
922402800000|1999-03-25 23:00:00|1980.18438|1980.18438|1929.48542|1929.48542|1988.9592|1988.9592|1920.7106|1920.7106|909347
922658400000|1999-03-28 22:00:00|1930.4604|1930.4604|1927.53546|1927.53546|1972.38454|1972.38454|1919.73562|1919.73562|538800
922744800000|1999-03-29 22:00:00|1945.0851|1945.0851|1949.96|1949.96|1963.60972|1963.60972|1930.4604|1930.4604|550787
922831200000|1999-03-30 22:00:00|1969.4596|1969.4596|1951.90996|1951.90996|2008.4588|2008.4588|1945.0851|1945.0851|804018
922917600000|1999-03-31 22:00:00|1968.48462|1968.48462|1998.709|1998.709|1998.709|1998.709|1927.53546|1927.53546|621191
923349600000|1999-04-05 22:00:00|1993.8341|1993.8341|2037.7082|2037.7082|2047.458|2047.458|1984.0843|1984.0843|794443
923436000000|1999-04-06 22:00:00|2037.7082|2037.7082|2066.9576|2066.9576|2076.7074|2076.7074|2032.8333|2032.8333|943120
923522400000|1999-04-07 22:00:00|2080.60732|2080.60732|2090.35712|2090.35712|2096.207|2096.207|2046.48302|2046.48302|977855
923608800000|1999-04-08 22:00:00|2101.0819|2101.0819|2120.5815|2120.5815|2134.23122|2134.23122|2088.40716|2088.40716|1763570
923868000000|1999-04-11 22:00:00|2042.5831|2042.5831|2088.40716|2088.40716|2130.3313|2130.3313|2042.5831|2042.5831|887801
923954400000|1999-04-12 22:00:00|2114.73162|2114.73162|2086.4572|2086.4572|2114.73162|2114.73162|2054.28286|2054.28286|948683
924040800000|1999-04-13 22:00:00|2057.2078|2057.2078|2084.50724|2084.50724|2084.50724|2084.50724|2032.8333|2032.8333|1174121
924127200000|1999-04-14 22:00:00|2086.4572|2086.4572|2217.10452|2217.10452|2217.10452|2217.10452|2076.7074|2076.7074|2678263
924213600000|1999-04-15 22:00:00|2198.5799|2198.5799|2179.0803|2179.0803|2252.2038|2252.2038|2122.53146|2122.53146|2299636
924472800000|1999-04-18 22:00:00|2184.93018|2184.93018|2183.9552|2183.9552|2237.5791|2237.5791|2125.4564|2125.4564|1577626
924559200000|1999-04-19 22:00:00|2154.7058|2154.7058|2159.5807|2159.5807|2164.4556|2164.4556|2096.207|2096.207|1084634
924645600000|1999-04-20 22:00:00|2128.38134|2128.38134|2208.3297|2208.3297|2237.5791|2237.5791|2128.38134|2128.38134|1940033
924732000000|1999-04-21 22:00:00|2218.0795|2218.0795|2271.7034|2271.7034|2300.9528|2300.9528|2213.2046|2213.2046|2351752
924818400000|1999-04-22 22:00:00|2284.37814|2284.37814|2257.0787|2257.0787|2284.37814|2284.37814|2222.9544|2222.9544|803917
925077600000|1999-04-25 22:00:00|2183.9552|2183.9552|2163.48062|2163.48062|2221.00444|2221.00444|2145.93098|2145.93098|1686652
925164000000|1999-04-26 22:00:00|2166.40556|2166.40556|2193.705|2193.705|2203.4548|2203.4548|2148.85592|2148.85592|1290984
925250400000|1999-04-27 22:00:00|2208.3297|2208.3297|2179.0803|2179.0803|2208.3297|2208.3297|2150.80588|2150.80588|900115
925336800000|1999-04-28 22:00:00|2165.43058|2165.43058|2107.90676|2107.90676|2182.98022|2182.98022|2067.93258|2067.93258|2457006
925423200000|1999-04-29 22:00:00|2076.7074|2076.7074|2140.0811|2140.0811|2174.2054|2174.2054|2076.7074|2076.7074|2339681
925682400000|1999-05-02 22:00:00|2135.2062|2135.2062|2089.38214|2089.38214|2135.2062|2135.2062|2079.63234|2079.63234|893608
925768800000|1999-05-03 22:00:00|2096.207|2096.207|2104.98182|2104.98182|2170.30548|2170.30548|2076.7074|2076.7074|998716
925855200000|1999-05-04 22:00:00|2096.207|2096.207|2092.30708|2092.30708|2114.73162|2114.73162|2088.40716|2088.40716|1213342
925941600000|1999-05-05 22:00:00|2091.3321|2091.3321|2065.00764|2065.00764|2115.7066|2115.7066|2057.2078|2057.2078|1291970
926028000000|1999-05-06 22:00:00|2080.60732|2080.60732|2069.88254|2069.88254|2085.48222|2085.48222|2038.68318|2038.68318|838390
926287200000|1999-05-09 22:00:00|2099.13194|2099.13194|2101.0819|2101.0819|2110.8317|2110.8317|2058.18278|2058.18278|1210514
926373600000|1999-05-10 22:00:00|2076.7074|2076.7074|2078.65736|2078.65736|2096.207|2096.207|2036.73322|2036.73322|1328867
926460000000|1999-05-11 22:00:00|2092.30708|2092.30708|2081.5823|2081.5823|2102.05688|2102.05688|2069.88254|2069.88254|759653
926632800000|1999-05-13 22:00:00|2096.207|2096.207|2043.55808|2043.55808|2101.0819|2101.0819|2043.55808|2043.55808|950012
926892000000|1999-05-16 22:00:00|2037.7082|2037.7082|2018.2086|2018.2086|2037.7082|2037.7082|2003.5839|2003.5839|716159
926978400000|1999-05-17 22:00:00|2027.9584|2027.9584|2009.43378|2009.43378|2047.458|2047.458|2005.53386|2005.53386|807102
927064800000|1999-05-18 22:00:00|2026.98342|2026.98342|2027.9584|2027.9584|2037.7082|2037.7082|1955.80988|1955.80988|924457
927151200000|1999-05-19 22:00:00|2001.63394|2001.63394|1987.98422|1987.98422|2015.28366|2015.28366|1935.3353|1935.3353|1544842
927237600000|1999-05-20 22:00:00|1979.2094|1979.2094|1983.10932|1983.10932|1984.0843|1984.0843|1951.90996|1951.90996|851819
927583200000|1999-05-24 22:00:00|1957.75984|1957.75984|1988.9592|1988.9592|1991.88414|1991.88414|1947.03506|1947.03506|934617
927669600000|1999-05-25 22:00:00|1960.68478|1960.68478|2046.48302|2046.48302|2075.73242|2075.73242|1959.7098|1959.7098|1357959
927756000000|1999-05-26 22:00:00|2058.18278|2058.18278|2008.4588|2008.4588|2068.90756|2068.90756|1989.93418|1989.93418|1006512
927842400000|1999-05-27 22:00:00|1975.30948|1975.30948|1998.709|1998.709|2057.2078|2057.2078|1975.30948|1975.30948|1234815
928101600000|1999-05-30 22:00:00|1981.15936|1981.15936|1957.75984|1957.75984|1987.98422|1987.98422|1955.80988|1955.80988|949115
928188000000|1999-05-31 22:00:00|1979.2094|1979.2094|1948.01004|1948.01004|1979.2094|1979.2094|1929.48542|1929.48542|899337
928274400000|1999-06-01 22:00:00|1964.5847|1964.5847|1947.03506|1947.03506|1969.4596|1969.4596|1926.56048|1926.56048|750584
928447200000|1999-06-03 22:00:00|1995.78406|1995.78406|1975.30948|1975.30948|2003.5839|2003.5839|1958.73482|1958.73482|1118973
928706400000|1999-06-06 22:00:00|2007.48382|2007.48382|2008.4588|2008.4588|2021.13354|2021.13354|1964.5847|1964.5847|768110
928792800000|1999-06-07 22:00:00|2025.03346|2025.03346|1998.709|1998.709|2027.9584|2027.9584|1984.0843|1984.0843|807912
928879200000|1999-06-08 22:00:00|1993.8341|1993.8341|1980.18438|1980.18438|2017.23362|2017.23362|1964.5847|1964.5847|1013372
928965600000|1999-06-09 22:00:00|2003.5839|2003.5839|1969.4596|1969.4596|2003.5839|2003.5839|1943.13514|1943.13514|1028446
929052000000|1999-06-10 22:00:00|1972.38454|1972.38454|1951.90996|1951.90996|1994.80908|1994.80908|1940.2102|1940.2102|1679461
929311200000|1999-06-13 22:00:00|1943.13514|1943.13514|1962.63474|1962.63474|1967.50964|1967.50964|1943.13514|1943.13514|1390670
929397600000|1999-06-14 22:00:00|1948.01004|1948.01004|1907.06088|1907.06088|1960.68478|1960.68478|1892.43618|1892.43618|2464984
929484000000|1999-06-15 22:00:00|1890.48622|1890.48622|1851.48702|1851.48702|1891.4612|1891.4612|1808.5879|1808.5879|7162806
929570400000|1999-06-16 22:00:00|1774.4636|1774.4636|1810.53786|1810.53786|1848.56208|1848.56208|1774.4636|1774.4636|2206786
929656800000|1999-06-17 22:00:00|1810.53786|1810.53786|1762.76384|1762.76384|1847.5871|1847.5871|1762.76384|1762.76384|6160659
929916000000|1999-06-20 22:00:00|1793.9632|1793.9632|1818.3377|1818.3377|1839.78726|1839.78726|1785.18838|1785.18838|1505151
930002400000|1999-06-21 22:00:00|1836.86232|1836.86232|1814.43778|1814.43778|1839.78726|1839.78726|1786.16336|1786.16336|1345866
930088800000|1999-06-22 22:00:00|1802.73802|1802.73802|1775.43858|1775.43858|1805.66296|1805.66296|1764.7138|1764.7138|1746878
930175200000|1999-06-23 22:00:00|1778.36352|1778.36352|1797.86312|1797.86312|1807.61292|1807.61292|1778.36352|1778.36352|1423091
930261600000|1999-06-24 22:00:00|1776.41356|1776.41356|1780.31348|1780.31348|1798.8381|1798.8381|1764.7138|1764.7138|925369
930520800000|1999-06-27 22:00:00|1794.93818|1794.93818|1793.9632|1793.9632|1802.73802|1802.73802|1769.5887|1769.5887|1060323
930607200000|1999-06-28 22:00:00|1789.0883|1789.0883|1742.28926|1742.28926|1803.713|1803.713|1727.66456|1727.66456|1863310
930693600000|1999-06-29 22:00:00|1757.88894|1757.88894|1722.78966|1722.78966|1757.88894|1757.88894|1686.7154|1686.7154|2230066
930780000000|1999-06-30 22:00:00|1730.5895|1730.5895|1735.4644|1735.4644|1752.03906|1752.03906|1703.29006|1703.29006|2153040
930866400000|1999-07-01 22:00:00|1750.0891|1750.0891|1772.51364|1772.51364|1779.3385|1779.3385|1737.41436|1737.41436|1559673
931125600000|1999-07-04 22:00:00|1784.2134|1784.2134|1803.713|1803.713|1828.0875|1828.0875|1784.2134|1784.2134|1124015
931212000000|1999-07-05 22:00:00|1826.13754|1826.13754|1813.4628|1813.4628|1832.9624|1832.9624|1799.81308|1799.81308|783108
931298400000|1999-07-06 22:00:00|1830.03746|1830.03746|1809.56288|1809.56288|1832.9624|1832.9624|1794.93818|1794.93818|1269569
931384800000|1999-07-07 22:00:00|1803.713|1803.713|1798.8381|1798.8381|1817.36272|1817.36272|1794.93818|1794.93818|982739
931471200000|1999-07-08 22:00:00|1817.36272|1817.36272|1807.61292|1807.61292|1818.3377|1818.3377|1792.98822|1792.98822|750864
931730400000|1999-07-11 22:00:00|1810.53786|1810.53786|1842.7122|1842.7122|1845.63714|1845.63714|1808.5879|1808.5879|845397
931816800000|1999-07-12 22:00:00|1842.7122|1842.7122|1829.06248|1829.06248|1846.61212|1846.61212|1814.43778|1814.43778|681823
931903200000|1999-07-13 22:00:00|1828.0875|1828.0875|1823.2126|1823.2126|1841.73722|1841.73722|1817.36272|1817.36272|797344
931989600000|1999-07-14 22:00:00|1832.9624|1832.9624|1813.4628|1813.4628|1832.9624|1832.9624|1803.713|1803.713|753201
932076000000|1999-07-15 22:00:00|1828.0875|1828.0875|1803.713|1803.713|1828.0875|1828.0875|1798.8381|1798.8381|539781
932335200000|1999-07-18 22:00:00|1828.0875|1828.0875|1781.28846|1781.28846|1830.03746|1830.03746|1770.56368|1770.56368|763214
932421600000|1999-07-19 22:00:00|1768.61372|1768.61372|1769.5887|1769.5887|1827.11252|1827.11252|1760.81388|1760.81388|1051275
932508000000|1999-07-20 22:00:00|1764.7138|1764.7138|1748.13914|1748.13914|1774.4636|1774.4636|1740.3393|1740.3393|1130365
932594400000|1999-07-21 22:00:00|1748.13914|1748.13914|1745.2142|1745.2142|1774.4636|1774.4636|1721.81468|1721.81468|1433323
932680800000|1999-07-22 22:00:00|1759.8389|1759.8389|1772.51364|1772.51364|1786.16336|1786.16336|1722.78966|1722.78966|1352161
932940000000|1999-07-25 22:00:00|1774.4636|1774.4636|1709.13994|1709.13994|1774.4636|1774.4636|1693.54026|1693.54026|1601103
933026400000|1999-07-26 22:00:00|1697.44018|1697.44018|1672.0907|1672.0907|1715.9648|1715.9648|1647.7162|1647.7162|1584044
933112800000|1999-07-27 22:00:00|1685.74042|1685.74042|1690.61532|1690.61532|1703.29006|1703.29006|1659.41596|1659.41596|764131
933199200000|1999-07-28 22:00:00|1706.215|1706.215|1656.49102|1656.49102|1706.215|1706.215|1639.91636|1639.91636|987847
933285600000|1999-07-29 22:00:00|1656.49102|1656.49102|1679.89054|1679.89054|1683.79046|1683.79046|1637.9664|1637.9664|947755
933544800000|1999-08-01 22:00:00|1652.5911|1652.5911|1607.74202|1607.74202|1682.81548|1682.81548|1575.56768|1575.56768|2190982
933631200000|1999-08-02 22:00:00|1608.717|1608.717|1608.717|1608.717|1620.41676|1620.41676|1572.64274|1572.64274|1456066
933717600000|1999-08-03 22:00:00|1608.717|1608.717|1609.69198|1609.69198|1661.36592|1661.36592|1595.06728|1595.06728|1023298
933804000000|1999-08-04 22:00:00|1609.69198|1609.69198|1564.8429|1564.8429|1626.26664|1626.26664|1564.8429|1564.8429|1161936
933890400000|1999-08-05 22:00:00|1594.0923|1594.0923|1575.56768|1575.56768|1629.19158|1629.19158|1570.69278|1570.69278|1272778
934149600000|1999-08-08 22:00:00|1592.14234|1592.14234|1576.54266|1576.54266|1617.49182|1617.49182|1570.69278|1570.69278|874424
934236000000|1999-08-09 22:00:00|1589.2174|1589.2174|1598.9672|1598.9672|1598.9672|1598.9672|1571.66776|1571.66776|762281
934322400000|1999-08-10 22:00:00|1610.66696|1610.66696|1598.9672|1598.9672|1624.31668|1624.31668|1579.4676|1579.4676|1454580
934408800000|1999-08-11 22:00:00|1618.4668|1618.4668|1608.717|1608.717|1628.2166|1628.2166|1589.2174|1589.2174|1148755
934495200000|1999-08-12 22:00:00|1606.76704|1606.76704|1642.8413|1642.8413|1676.9656|1676.9656|1604.81708|1604.81708|1089169
934754400000|1999-08-15 22:00:00|1669.16576|1669.16576|1657.466|1657.466|1669.16576|1669.16576|1634.06648|1634.06648|424266
934840800000|1999-08-16 22:00:00|1662.3409|1662.3409|1688.66536|1688.66536|1696.4652|1696.4652|1654.54106|1654.54106|1261086
934927200000|1999-08-17 22:00:00|1693.54026|1693.54026|1715.9648|1715.9648|1749.11412|1749.11412|1676.9656|1676.9656|2309568
935013600000|1999-08-18 22:00:00|1706.215|1706.215|1729.61452|1729.61452|1748.13914|1748.13914|1677.94058|1677.94058|1905758
935100000000|1999-08-19 22:00:00|1722.78966|1722.78966|1778.36352|1778.36352|1784.2134|1784.2134|1716.93978|1716.93978|2299257
935359200000|1999-08-22 22:00:00|1784.2134|1784.2134|1831.98742|1831.98742|1846.61212|1846.61212|1777.38854|1777.38854|2109854
935445600000|1999-08-23 22:00:00|1837.8373|1837.8373|1797.86312|1797.86312|1842.7122|1842.7122|1779.3385|1779.3385|1305039
935532000000|1999-08-24 22:00:00|1808.5879|1808.5879|1815.41276|1815.41276|1832.9624|1832.9624|1779.3385|1779.3385|1387215
935618400000|1999-08-25 22:00:00|1828.0875|1828.0875|1851.48702|1851.48702|1857.3369|1857.3369|1795.91316|1795.91316|1898496
935704800000|1999-08-26 22:00:00|1825.16256|1825.16256|1822.23762|1822.23762|1832.9624|1832.9624|1792.01324|1792.01324|930056
935964000000|1999-08-29 22:00:00|1837.8373|1837.8373|1813.4628|1813.4628|1837.8373|1837.8373|1803.713|1803.713|313542
936050400000|1999-08-30 22:00:00|1793.9632|1793.9632|1754.964|1754.964|1793.9632|1793.9632|1750.0891|1750.0891|862582
936136800000|1999-08-31 22:00:00|1755.93898|1755.93898|1745.2142|1745.2142|1769.5887|1769.5887|1735.4644|1735.4644|650354
936223200000|1999-09-01 22:00:00|1754.964|1754.964|1706.215|1706.215|1760.81388|1760.81388|1699.39014|1699.39014|738851
936309600000|1999-09-02 22:00:00|1712.06488|1712.06488|1745.2142|1745.2142|1768.61372|1768.61372|1706.215|1706.215|988357
936568800000|1999-09-05 22:00:00|1754.964|1754.964|1756.91396|1756.91396|1777.38854|1777.38854|1733.51444|1733.51444|715767
936655200000|1999-09-06 22:00:00|1750.0891|1750.0891|1803.713|1803.713|1813.4628|1813.4628|1748.13914|1748.13914|1550696
936741600000|1999-09-07 22:00:00|1798.8381|1798.8381|1774.4636|1774.4636|1827.11252|1827.11252|1748.13914|1748.13914|1587777
936828000000|1999-09-08 22:00:00|1749.11412|1749.11412|1790.06328|1790.06328|1793.9632|1793.9632|1721.81468|1721.81468|801901
936914400000|1999-09-09 22:00:00|1797.86312|1797.86312|1833.93738|1833.93738|1852.462|1852.462|1787.13834|1787.13834|2809938
937173600000|1999-09-12 22:00:00|1832.9624|1832.9624|1833.93738|1833.93738|1898.28606|1898.28606|1810.53786|1810.53786|1894795
937260000000|1999-09-13 22:00:00|1841.73722|1841.73722|1837.8373|1837.8373|1861.23682|1861.23682|1817.36272|1817.36272|1609288
937346400000|1999-09-14 22:00:00|1817.36272|1817.36272|1784.2134|1784.2134|1830.03746|1830.03746|1766.66376|1766.66376|1371945
937432800000|1999-09-15 22:00:00|1770.56368|1770.56368|1754.964|1754.964|1782.26344|1782.26344|1731.56448|1731.56448|1397278
937519200000|1999-09-16 22:00:00|1745.2142|1745.2142|1755.93898|1755.93898|1778.36352|1778.36352|1686.7154|1686.7154|5675324
937778400000|1999-09-19 22:00:00|1758.86392|1758.86392|1730.5895|1730.5895|1773.48862|1773.48862|1719.86472|1719.86472|1330293
937864800000|1999-09-20 22:00:00|1720.8397|1720.8397|1701.3401|1701.3401|1745.2142|1745.2142|1681.8405|1681.8405|1257456
937951200000|1999-09-21 22:00:00|1669.16576|1669.16576|1696.4652|1696.4652|1716.93978|1716.93978|1669.16576|1669.16576|845908
938037600000|1999-09-22 22:00:00|1711.0899|1711.0899|1693.54026|1693.54026|1711.0899|1711.0899|1685.74042|1685.74042|909419
938124000000|1999-09-23 22:00:00|1675.99062|1675.99062|1689.64034|1689.64034|1745.2142|1745.2142|1659.41596|1659.41596|973961
938383200000|1999-09-26 22:00:00|1681.8405|1681.8405|1690.61532|1690.61532|1725.7146|1725.7146|1681.8405|1681.8405|441398
938469600000|1999-09-27 22:00:00|1706.215|1706.215|1695.49022|1695.49022|1706.215|1706.215|1679.89054|1679.89054|834762
938556000000|1999-09-28 22:00:00|1686.7154|1686.7154|1692.56528|1692.56528|1723.76464|1723.76464|1678.91556|1678.91556|1183169
938642400000|1999-09-29 22:00:00|1682.81548|1682.81548|1674.04066|1674.04066|1692.56528|1692.56528|1662.3409|1662.3409|986493
938728800000|1999-09-30 22:00:00|1685.74042|1685.74042|1669.16576|1669.16576|1698.41516|1698.41516|1648.69118|1648.69118|636855
938988000000|1999-10-03 22:00:00|1662.3409|1662.3409|1681.8405|1681.8405|1707.18998|1707.18998|1652.5911|1652.5911|1055023
939074400000|1999-10-04 22:00:00|1695.49022|1695.49022|1730.5895|1730.5895|1770.56368|1770.56368|1694.51524|1694.51524|2408206
939160800000|1999-10-05 22:00:00|1754.964|1754.964|1784.2134|1784.2134|1802.73802|1802.73802|1729.61452|1729.61452|2189609
939247200000|1999-10-06 22:00:00|1798.8381|1798.8381|1778.36352|1778.36352|1808.5879|1808.5879|1771.53866|1771.53866|1760417
939333600000|1999-10-07 22:00:00|1785.18838|1785.18838|1840.76224|1840.76224|1850.51204|1850.51204|1770.56368|1770.56368|2251628
939592800000|1999-10-10 22:00:00|1852.462|1852.462|1884.63634|1884.63634|1908.03586|1908.03586|1843.68718|1843.68718|2922196
939679200000|1999-10-11 22:00:00|1862.2118|1862.2118|1852.462|1852.462|1892.43618|1892.43618|1824.18758|1824.18758|1754289
939765600000|1999-10-12 22:00:00|1832.9624|1832.9624|1849.53706|1849.53706|1855.38694|1855.38694|1819.31268|1819.31268|883365
939852000000|1999-10-13 22:00:00|1833.93738|1833.93738|1820.28766|1820.28766|1857.3369|1857.3369|1818.3377|1818.3377|594252
939938400000|1999-10-14 22:00:00|1823.2126|1823.2126|1819.31268|1819.31268|1830.03746|1830.03746|1793.9632|1793.9632|1490264
940197600000|1999-10-17 22:00:00|1789.0883|1789.0883|1847.5871|1847.5871|1860.26184|1860.26184|1789.0883|1789.0883|996170
940284000000|1999-10-18 22:00:00|1852.462|1852.462|1871.9616|1871.9616|1876.8365|1876.8365|1819.31268|1819.31268|866111
940370400000|1999-10-19 22:00:00|1852.462|1852.462|1901.211|1901.211|1909.98582|1909.98582|1837.8373|1837.8373|1276813
940456800000|1999-10-20 22:00:00|1900.23602|1900.23602|1895.36112|1895.36112|1910.9608|1910.9608|1887.56128|1887.56128|791842
940543200000|1999-10-21 22:00:00|1881.7114|1881.7114|1891.4612|1891.4612|1903.16096|1903.16096|1876.8365|1876.8365|741393
940802400000|1999-10-24 22:00:00|1889.51124|1889.51124|1870.01164|1870.01164|1910.9608|1910.9608|1858.31188|1858.31188|657021
940888800000|1999-10-25 22:00:00|1880.73642|1880.73642|1891.4612|1891.4612|1906.0859|1906.0859|1863.18678|1863.18678|897368
940975200000|1999-10-26 22:00:00|1887.56128|1887.56128|1901.211|1901.211|1927.53546|1927.53546|1878.78646|1878.78646|971729
941061600000|1999-10-27 22:00:00|1925.5855|1925.5855|1950.93498|1950.93498|1984.0843|1984.0843|1925.5855|1925.5855|2577126
941148000000|1999-10-28 22:00:00|1977.25944|1977.25944|1949.96|1949.96|1979.2094|1979.2094|1929.48542|1929.48542|1241532
941410800000|1999-10-31 23:00:00|1917.78566|1917.78566|1939.23522|1939.23522|1949.96|1949.96|1917.78566|1917.78566|334577
941497200000|1999-11-01 23:00:00|1912.91076|1912.91076|1972.38454|1972.38454|1995.78406|1995.78406|1908.03586|1908.03586|1295745
941583600000|1999-11-02 23:00:00|1959.7098|1959.7098|1979.2094|1979.2094|2003.5839|2003.5839|1949.96|1949.96|1357681
941670000000|1999-11-03 23:00:00|1996.75904|1996.75904|2035.75824|2035.75824|2037.7082|2037.7082|1972.38454|1972.38454|1286910
941756400000|1999-11-04 23:00:00|2027.9584|2027.9584|1979.2094|1979.2094|2031.85832|2031.85832|1966.53466|1966.53466|880582
942015600000|1999-11-07 23:00:00|1966.53466|1966.53466|1959.7098|1959.7098|1998.709|1998.709|1940.2102|1940.2102|1072426
942102000000|1999-11-08 23:00:00|1969.4596|1969.4596|1983.10932|1983.10932|1991.88414|1991.88414|1957.75984|1957.75984|1001759
942188400000|1999-11-09 23:00:00|1974.3345|1974.3345|1968.48462|1968.48462|1984.0843|1984.0843|1933.38534|1933.38534|1089988
942274800000|1999-11-10 23:00:00|1959.7098|1959.7098|1982.13434|1982.13434|1988.9592|1988.9592|1959.7098|1959.7098|977928
942361200000|1999-11-11 23:00:00|1974.3345|1974.3345|1974.3345|1974.3345|1987.98422|1987.98422|1959.7098|1959.7098|1388281
942620400000|1999-11-14 23:00:00|1976.28446|1976.28446|1969.4596|1969.4596|1989.93418|1989.93418|1944.11012|1944.11012|653102
942706800000|1999-11-15 23:00:00|1950.93498|1950.93498|1949.96|1949.96|1959.7098|1959.7098|1935.3353|1935.3353|813684
942793200000|1999-11-16 23:00:00|1961.65976|1961.65976|1979.2094|1979.2094|2006.50884|2006.50884|1954.8349|1954.8349|2063502
942879600000|1999-11-17 23:00:00|1993.8341|1993.8341|1949.96|1949.96|1993.8341|1993.8341|1935.3353|1935.3353|1232286
942966000000|1999-11-18 23:00:00|1996.75904|1996.75904|2086.4572|2086.4572|2089.38214|2089.38214|1996.75904|1996.75904|3904595
943225200000|1999-11-21 23:00:00|2096.207|2096.207|2076.7074|2076.7074|2096.207|2096.207|2042.5831|2042.5831|1147307
943311600000|1999-11-22 23:00:00|2076.7074|2076.7074|2088.40716|2088.40716|2096.207|2096.207|2059.15776|2059.15776|1019854
943398000000|1999-11-23 23:00:00|2076.7074|2076.7074|2159.5807|2159.5807|2169.3305|2169.3305|2071.8325|2071.8325|2327994
943484400000|1999-11-24 23:00:00|2164.4556|2164.4556|2222.9544|2222.9544|2234.65416|2234.65416|2154.7058|2154.7058|1698973
943570800000|1999-11-25 23:00:00|2218.0795|2218.0795|2212.22962|2212.22962|2237.5791|2237.5791|2169.3305|2169.3305|1405801
943830000000|1999-11-28 23:00:00|2193.705|2193.705|2174.2054|2174.2054|2218.0795|2218.0795|2149.8309|2149.8309|835366
943916400000|1999-11-29 23:00:00|2145.93098|2145.93098|2144.956|2144.956|2154.7058|2154.7058|2119.60652|2119.60652|1310250
944002800000|1999-11-30 23:00:00|2106.93178|2106.93178|2224.90436|2224.90436|2237.5791|2237.5791|2106.93178|2106.93178|1218456
944089200000|1999-12-01 23:00:00|2223.92938|2223.92938|2227.8293|2227.8293|2237.5791|2237.5791|2201.50484|2201.50484|1909476
944175600000|1999-12-02 23:00:00|2240.50404|2240.50404|2261.9536|2261.9536|2305.8277|2305.8277|2222.9544|2222.9544|2283390
944434800000|1999-12-05 23:00:00|2232.7042|2232.7042|2174.2054|2174.2054|2242.454|2242.454|2174.2054|2174.2054|1199524
944521200000|1999-12-06 23:00:00|2179.0803|2179.0803|2218.0795|2218.0795|2231.72922|2231.72922|2150.80588|2150.80588|944029
944607600000|1999-12-07 23:00:00|2188.8301|2188.8301|2144.956|2144.956|2193.705|2193.705|2128.38134|2128.38134|1755361
944694000000|1999-12-08 23:00:00|2154.7058|2154.7058|2098.15696|2098.15696|2154.7058|2154.7058|2097.18198|2097.18198|1042358
944780400000|1999-12-09 23:00:00|2096.207|2096.207|2066.9576|2066.9576|2115.7066|2115.7066|2060.13274|2060.13274|1305438
945039600000|1999-12-12 23:00:00|2068.90756|2068.90756|2096.207|2096.207|2122.53146|2122.53146|2008.4588|2008.4588|1180920
945126000000|1999-12-13 23:00:00|2120.5815|2120.5815|2193.705|2193.705|2212.22962|2212.22962|2080.60732|2080.60732|2035662
945212400000|1999-12-14 23:00:00|2193.705|2193.705|2256.10372|2256.10372|2261.9536|2261.9536|2165.43058|2165.43058|1737749
945298800000|1999-12-15 23:00:00|2264.87854|2264.87854|2393.5759|2393.5759|2393.5759|2393.5759|2203.4548|2203.4548|3404402
945385200000|1999-12-16 23:00:00|2388.701|2388.701|2437.45|2437.45|2447.1998|2447.1998|2325.3273|2325.3273|3509121
945644400000|1999-12-19 23:00:00|2417.9504|2417.9504|2302.90276|2302.90276|2439.39996|2439.39996|2293.15296|2293.15296|1306359
945730800000|1999-12-20 23:00:00|2348.72682|2348.72682|2427.7002|2427.7002|2427.7002|2427.7002|2337.02706|2337.02706|813255
945817200000|1999-12-21 23:00:00|2437.45|2437.45|2388.701|2388.701|2437.45|2437.45|2369.2014|2369.2014|518703
945903600000|1999-12-22 23:00:00|2393.5759|2393.5759|2279.50324|2279.50324|2393.5759|2393.5759|2259.02866|2259.02866|735208
946249200000|1999-12-26 23:00:00|2339.952|2339.952|2384.80108|2384.80108|2396.50084|2396.50084|2291.203|2291.203|689613
946335600000|1999-12-27 23:00:00|2384.80108|2384.80108|2330.2022|2330.2022|2388.701|2388.701|2315.5775|2315.5775|434830
946422000000|1999-12-28 23:00:00|2339.952|2339.952|2310.7026|2310.7026|2354.5767|2354.5767|2310.7026|2310.7026|333851
946508400000|1999-12-29 23:00:00|2335.0771|2335.0771|2310.7026|2310.7026|2339.952|2339.952|2242.454|2242.454|356185
946854000000|2000-01-02 23:00:00|2383.8261|2383.8261|2252.2038|2252.2038|2403.3257|2403.3257|2237.5791|2237.5791|1123566
946940400000|2000-01-03 23:00:00|2280.47822|2280.47822|2223.92938|2223.92938|2285.35312|2285.35312|2193.705|2193.705|1268752
947026800000|2000-01-04 23:00:00|2202.47982|2202.47982|2227.8293|2227.8293|2266.8285|2266.8285|2114.73162|2114.73162|1289095
947113200000|2000-01-05 23:00:00|2193.705|2193.705|2323.37734|2323.37734|2339.952|2339.952|2193.705|2193.705|1175695
947199600000|2000-01-06 23:00:00|2293.15296|2293.15296|2344.8269|2344.8269|2359.4516|2359.4516|2222.9544|2222.9544|1167435
947458800000|2000-01-09 23:00:00|2378.9512|2378.9512|2282.42818|2282.42818|2378.9512|2378.9512|2282.42818|2282.42818|1181306
947545200000|2000-01-10 23:00:00|2253.17878|2253.17878|2287.30308|2287.30308|2296.0779|2296.0779|2253.17878|2253.17878|735514
947631600000|2000-01-11 23:00:00|2261.9536|2261.9536|2289.25304|2289.25304|2318.50244|2318.50244|2242.454|2242.454|952485
947718000000|2000-01-12 23:00:00|2247.3289|2247.3289|2281.4532|2281.4532|2291.203|2291.203|2237.5791|2237.5791|750219
947804400000|2000-01-13 23:00:00|2242.454|2242.454|2229.77926|2229.77926|2271.7034|2271.7034|2154.7058|2154.7058|1470273
948063600000|2000-01-16 23:00:00|2198.5799|2198.5799|2174.2054|2174.2054|2242.454|2242.454|2159.5807|2159.5807|1317091
948150000000|2000-01-17 23:00:00|2184.93018|2184.93018|2198.5799|2198.5799|2213.2046|2213.2046|2135.2062|2135.2062|1265540
948236400000|2000-01-18 23:00:00|2183.9552|2183.9552|2130.3313|2130.3313|2186.88014|2186.88014|2117.65656|2117.65656|1650748
948322800000|2000-01-19 23:00:00|2135.2062|2135.2062|2070.85752|2070.85752|2158.60572|2158.60572|2049.40796|2049.40796|1859331
948409200000|2000-01-20 23:00:00|2076.7074|2076.7074|2096.207|2096.207|2115.7066|2115.7066|2059.15776|2059.15776|948129
948668400000|2000-01-23 23:00:00|2097.18198|2097.18198|2055.25784|2055.25784|2117.65656|2117.65656|2018.2086|2018.2086|656885
948754800000|2000-01-24 23:00:00|2038.68318|2038.68318|2006.50884|2006.50884|2065.98262|2065.98262|1993.8341|1993.8341|881382
948841200000|2000-01-25 23:00:00|2032.8333|2032.8333|2091.3321|2091.3321|2091.3321|2091.3321|2009.43378|2009.43378|1189740
948927600000|2000-01-26 23:00:00|2091.3321|2091.3321|2091.3321|2091.3321|2125.4564|2125.4564|2047.458|2047.458|908693
949014000000|2000-01-27 23:00:00|2062.0827|2062.0827|2105.9568|2105.9568|2151.78086|2151.78086|2062.0827|2062.0827|1152461
949273200000|2000-01-30 23:00:00|2104.98182|2104.98182|2064.03266|2064.03266|2114.73162|2114.73162|2008.4588|2008.4588|1289961
949359600000|2000-01-31 23:00:00|2090.35712|2090.35712|2026.00844|2026.00844|2110.8317|2110.8317|1998.709|1998.709|1331291
949446000000|2000-02-01 23:00:00|2027.9584|2027.9584|1986.03426|1986.03426|2032.8333|2032.8333|1950.93498|1950.93498|1350977
949532400000|2000-02-02 23:00:00|1954.8349|1954.8349|1988.9592|1988.9592|1992.85912|1992.85912|1936.31028|1936.31028|2176702
949618800000|2000-02-03 23:00:00|1999.68398|1999.68398|1925.5855|1925.5855|2011.38374|2011.38374|1896.3361|1896.3361|1114005
949878000000|2000-02-06 23:00:00|1900.23602|1900.23602|1949.96|1949.96|1949.96|1949.96|1877.81148|1877.81148|1211532
949964400000|2000-02-07 23:00:00|1948.98502|1948.98502|1925.5855|1925.5855|2015.28366|2015.28366|1925.5855|1925.5855|1803198
950050800000|2000-02-08 23:00:00|1901.211|1901.211|1896.3361|1896.3361|1960.68478|1960.68478|1881.7114|1881.7114|1028539
950137200000|2000-02-09 23:00:00|1900.23602|1900.23602|1974.3345|1974.3345|1974.3345|1974.3345|1876.8365|1876.8365|1185761
950223600000|2000-02-10 23:00:00|1959.7098|1959.7098|1964.5847|1964.5847|1984.0843|1984.0843|1920.7106|1920.7106|2170050
950482800000|2000-02-13 23:00:00|1930.4604|1930.4604|1940.2102|1940.2102|1964.5847|1964.5847|1923.63554|1923.63554|772954
950569200000|2000-02-14 23:00:00|1906.0859|1906.0859|1920.7106|1920.7106|1959.7098|1959.7098|1902.18598|1902.18598|1074675
950655600000|2000-02-15 23:00:00|1917.78566|1917.78566|2001.63394|2001.63394|2018.2086|2018.2086|1901.211|1901.211|1623318
950742000000|2000-02-16 23:00:00|2023.0835|2023.0835|2117.65656|2117.65656|2149.8309|2149.8309|2018.2086|2018.2086|2296788
950828400000|2000-02-17 23:00:00|2130.3313|2130.3313|2091.3321|2091.3321|2149.8309|2149.8309|2055.25784|2055.25784|2002753
951087600000|2000-02-20 23:00:00|2071.8325|2071.8325|2076.7074|2076.7074|2135.2062|2135.2062|2063.05768|2063.05768|796673
951174000000|2000-02-21 23:00:00|2119.60652|2119.60652|2202.47982|2202.47982|2218.0795|2218.0795|2119.60652|2119.60652|3018912
951260400000|2000-02-22 23:00:00|2181.03026|2181.03026|2270.72842|2270.72842|2270.72842|2270.72842|2146.90596|2146.90596|2262240
951346800000|2000-02-23 23:00:00|2276.5783|2276.5783|2264.87854|2264.87854|2276.5783|2276.5783|2218.0795|2218.0795|1653459
951433200000|2000-02-24 23:00:00|2242.454|2242.454|2274.62834|2274.62834|2289.25304|2289.25304|2222.9544|2222.9544|1848177
951692400000|2000-02-27 23:00:00|2242.454|2242.454|2213.2046|2213.2046|2252.2038|2252.2038|2153.73082|2153.73082|1360668
951778800000|2000-02-28 23:00:00|2237.5791|2237.5791|2258.05368|2258.05368|2271.7034|2271.7034|2198.5799|2198.5799|1174403
951865200000|2000-02-29 23:00:00|2261.9536|2261.9536|2256.10372|2256.10372|2271.7034|2271.7034|2218.0795|2218.0795|1439434
951951600000|2000-03-01 23:00:00|2219.05448|2219.05448|2242.454|2242.454|2252.2038|2252.2038|2183.9552|2183.9552|1349644
952038000000|2000-03-02 23:00:00|2213.2046|2213.2046|2261.9536|2261.9536|2280.47822|2280.47822|2193.705|2193.705|1345902
952297200000|2000-03-05 23:00:00|2266.8285|2266.8285|2247.3289|2247.3289|2293.15296|2293.15296|2232.7042|2232.7042|879315
952383600000|2000-03-06 23:00:00|2281.4532|2281.4532|2261.9536|2261.9536|2281.4532|2281.4532|2197.60492|2197.60492|1206279
952470000000|2000-03-07 23:00:00|2233.67918|2233.67918|2227.8293|2227.8293|2234.65416|2234.65416|2158.60572|2158.60572|1424687
952556400000|2000-03-08 23:00:00|2169.3305|2169.3305|2146.90596|2146.90596|2193.705|2193.705|2120.5815|2120.5815|1349744
952642800000|2000-03-09 23:00:00|2160.55568|2160.55568|2174.2054|2174.2054|2226.85432|2226.85432|2125.4564|2125.4564|693546
952902000000|2000-03-12 23:00:00|2182.98022|2182.98022|2164.4556|2164.4556|2193.705|2193.705|2110.8317|2110.8317|642642
952988400000|2000-03-13 23:00:00|2179.0803|2179.0803|2189.80508|2189.80508|2213.2046|2213.2046|2144.956|2144.956|529198
953074800000|2000-03-14 23:00:00|2154.7058|2154.7058|2149.8309|2149.8309|2242.454|2242.454|2111.80668|2111.80668|1007468
953161200000|2000-03-15 23:00:00|2201.50484|2201.50484|2260.97862|2260.97862|2277.55328|2277.55328|2190.78006|2190.78006|1395964
953247600000|2000-03-16 23:00:00|2271.7034|2271.7034|2291.203|2291.203|2309.72762|2309.72762|2183.9552|2183.9552|14851286
953506800000|2000-03-19 23:00:00|2291.203|2291.203|2212.22962|2212.22962|2291.203|2291.203|2212.22962|2212.22962|901007
953593200000|2000-03-20 23:00:00|2240.50404|2240.50404|2242.454|2242.454|2285.35312|2285.35312|2197.60492|2197.60492|982179
953679600000|2000-03-21 23:00:00|2237.5791|2237.5791|2290.22802|2290.22802|2299.00284|2299.00284|2218.0795|2218.0795|1239127
953766000000|2000-03-22 23:00:00|2299.00284|2299.00284|2294.12794|2294.12794|2338.97702|2338.97702|2271.7034|2271.7034|1374527
953852400000|2000-03-23 23:00:00|2309.72762|2309.72762|2223.92938|2223.92938|2315.5775|2315.5775|2218.0795|2218.0795|792707
954108000000|2000-03-26 22:00:00|2225.87934|2225.87934|2271.7034|2271.7034|2290.22802|2290.22802|2208.3297|2208.3297|587695
954194400000|2000-03-27 22:00:00|2247.3289|2247.3289|2261.9536|2261.9536|2329.22722|2329.22722|2247.3289|2247.3289|711196
954280800000|2000-03-28 22:00:00|2300.9528|2300.9528|2305.8277|2305.8277|2339.952|2339.952|2257.0787|2257.0787|1330329
954367200000|2000-03-29 22:00:00|2310.7026|2310.7026|2261.9536|2261.9536|2310.7026|2310.7026|2228.80428|2228.80428|683658
954453600000|2000-03-30 22:00:00|2229.77926|2229.77926|2339.952|2339.952|2339.952|2339.952|2229.77926|2229.77926|967771
954712800000|2000-04-02 22:00:00|2335.0771|2335.0771|2386.75104|2386.75104|2386.75104|2386.75104|2291.203|2291.203|1559484
954799200000|2000-04-03 22:00:00|2390.65096|2390.65096|2403.3257|2403.3257|2432.5751|2432.5751|2354.5767|2354.5767|1277533
954885600000|2000-04-04 22:00:00|2388.701|2388.701|2403.3257|2403.3257|2437.45|2437.45|2335.0771|2335.0771|1173357
954972000000|2000-04-05 22:00:00|2403.3257|2403.3257|2348.72682|2348.72682|2403.3257|2403.3257|2296.0779|2296.0779|733510
955058400000|2000-04-06 22:00:00|2330.2022|2330.2022|2427.7002|2427.7002|2447.1998|2447.1998|2325.3273|2325.3273|1601183
955317600000|2000-04-09 22:00:00|2443.29988|2443.29988|2377.00124|2377.00124|2443.29988|2443.29988|2335.0771|2335.0771|731187
955404000000|2000-04-10 22:00:00|2378.9512|2378.9512|2356.52666|2356.52666|2398.4508|2398.4508|2335.0771|2335.0771|638072
955490400000|2000-04-11 22:00:00|2359.4516|2359.4516|2394.55088|2394.55088|2408.2006|2408.2006|2320.4524|2320.4524|707142
955576800000|2000-04-12 22:00:00|2321.42738|2321.42738|2388.701|2388.701|2422.8253|2422.8253|2321.42738|2321.42738|839477
955663200000|2000-04-13 22:00:00|2355.55168|2355.55168|2294.12794|2294.12794|2372.12634|2372.12634|2261.9536|2261.9536|879390
955922400000|2000-04-16 22:00:00|2239.52906|2239.52906|2252.2038|2252.2038|2296.0779|2296.0779|2222.9544|2222.9544|1728107
956008800000|2000-04-17 22:00:00|2313.62754|2313.62754|2275.60332|2275.60332|2313.62754|2313.62754|2261.9536|2261.9536|827329
956095200000|2000-04-18 22:00:00|2286.3281|2286.3281|2291.203|2291.203|2304.85272|2304.85272|2268.77846|2268.77846|717384
956181600000|2000-04-19 22:00:00|2275.60332|2275.60332|2242.454|2242.454|2280.47822|2280.47822|2215.15456|2215.15456|1587951
956613600000|2000-04-24 22:00:00|2260.97862|2260.97862|2291.203|2291.203|2309.72762|2309.72762|2232.7042|2232.7042|550747
956700000000|2000-04-25 22:00:00|2296.0779|2296.0779|2299.97782|2299.97782|2315.5775|2315.5775|2257.0787|2257.0787|390063
956786400000|2000-04-26 22:00:00|2310.7026|2310.7026|2222.9544|2222.9544|2320.4524|2320.4524|2211.25464|2211.25464|864767
956872800000|2000-04-27 22:00:00|2251.22882|2251.22882|2227.8293|2227.8293|2261.9536|2261.9536|2206.37974|2206.37974|704071
957218400000|2000-05-01 22:00:00|2193.705|2193.705|2267.80348|2267.80348|2291.203|2291.203|2193.705|2193.705|576833
957304800000|2000-05-02 22:00:00|2271.7034|2271.7034|2242.454|2242.454|2289.25304|2289.25304|2242.454|2242.454|526262
957391200000|2000-05-03 22:00:00|2252.2038|2252.2038|2267.80348|2267.80348|2297.05288|2297.05288|2242.454|2242.454|618921
957477600000|2000-05-04 22:00:00|2314.60252|2314.60252|2388.701|2388.701|2388.701|2388.701|2294.12794|2294.12794|1220528
957736800000|2000-05-07 22:00:00|2388.701|2388.701|2413.0755|2413.0755|2428.67518|2428.67518|2363.35152|2363.35152|788586
957823200000|2000-05-08 22:00:00|2422.8253|2422.8253|2466.6994|2466.6994|2466.6994|2466.6994|2352.62674|2352.62674|1317499
957909600000|2000-05-09 22:00:00|2440.37494|2440.37494|2510.5735|2510.5735|2559.3225|2559.3225|2422.8253|2422.8253|2313514
957996000000|2000-05-10 22:00:00|2515.4484|2515.4484|2534.948|2534.948|2558.34752|2558.34752|2458.89956|2458.89956|1126280
958082400000|2000-05-11 22:00:00|2534.948|2534.948|2575.89716|2575.89716|2612.9464|2612.9464|2481.3241|2481.3241|1207710
958341600000|2000-05-14 22:00:00|2584.67198|2584.67198|2583.697|2583.697|2592.47182|2592.47182|2543.72282|2543.72282|1017738
958428000000|2000-05-15 22:00:00|2593.4468|2593.4468|2564.1974|2564.1974|2600.27166|2600.27166|2544.6978|2544.6978|939382
958514400000|2000-05-16 22:00:00|2539.8229|2539.8229|2511.54848|2511.54848|2539.8229|2539.8229|2467.67438|2467.67438|686155
958600800000|2000-05-17 22:00:00|2481.3241|2481.3241|2539.8229|2539.8229|2583.697|2583.697|2481.3241|2481.3241|904848
958687200000|2000-05-18 22:00:00|2566.14736|2566.14736|2587.59692|2587.59692|2632.446|2632.446|2545.67278|2545.67278|1346250
958946400000|2000-05-21 22:00:00|2598.3217|2598.3217|2564.1974|2564.1974|2598.3217|2598.3217|2496.92378|2496.92378|700289
959032800000|2000-05-22 22:00:00|2573.9472|2573.9472|2570.04728|2570.04728|2629.52106|2629.52106|2511.54848|2511.54848|814345
959119200000|2000-05-23 22:00:00|2534.948|2534.948|2612.9464|2612.9464|2644.14576|2644.14576|2525.1982|2525.1982|1643650
959205600000|2000-05-24 22:00:00|2632.446|2632.446|2533.97302|2533.97302|2651.9456|2651.9456|2504.72362|2504.72362|1787783
959292000000|2000-05-25 22:00:00|2515.4484|2515.4484|2486.199|2486.199|2515.4484|2515.4484|2394.55088|2394.55088|837274
959551200000|2000-05-28 22:00:00|2486.199|2486.199|2474.49924|2474.49924|2503.74864|2503.74864|2440.37494|2440.37494|292107
959637600000|2000-05-29 22:00:00|2456.9496|2456.9496|2485.22402|2485.22402|2494.97382|2494.97382|2440.37494|2440.37494|585632
959724000000|2000-05-30 22:00:00|2500.8237|2500.8237|2526.17318|2526.17318|2583.697|2583.697|2496.92378|2496.92378|1022873
959810400000|2000-05-31 22:00:00|2583.697|2583.697|2573.9472|2573.9472|2641.22082|2641.22082|2516.42338|2516.42338|488775
959896800000|2000-06-01 22:00:00|2550.54768|2550.54768|2583.697|2583.697|2593.4468|2593.4468|2534.948|2534.948|613241
960156000000|2000-06-04 22:00:00|2593.4468|2593.4468|2582.72202|2582.72202|2593.4468|2593.4468|2509.59852|2509.59852|546871
960242400000|2000-06-05 22:00:00|2564.1974|2564.1974|2592.47182|2592.47182|2632.446|2632.446|2539.8229|2539.8229|890144
960328800000|2000-06-06 22:00:00|2582.72202|2582.72202|2549.5727|2549.5727|2591.49684|2591.49684|2525.1982|2525.1982|627142
960415200000|2000-06-07 22:00:00|2549.5727|2549.5727|2486.199|2486.199|2559.3225|2559.3225|2442.3249|2442.3249|1158054
960501600000|2000-06-08 22:00:00|2505.6986|2505.6986|2500.8237|2500.8237|2519.34832|2519.34832|2463.77446|2463.77446|527006
960760800000|2000-06-11 22:00:00|2485.22402|2485.22402|2482.29908|2482.29908|2511.54848|2511.54848|2476.4492|2476.4492|221228
960847200000|2000-06-12 22:00:00|2442.3249|2442.3249|2503.74864|2503.74864|2503.74864|2503.74864|2442.3249|2442.3249|618787
960933600000|2000-06-13 22:00:00|2495.9488|2495.9488|2406.25064|2406.25064|2495.9488|2495.9488|2398.4508|2398.4508|997676
961020000000|2000-06-14 22:00:00|2408.2006|2408.2006|2369.2014|2369.2014|2426.72522|2426.72522|2320.4524|2320.4524|2034342
961106400000|2000-06-15 22:00:00|2329.22722|2329.22722|2291.203|2291.203|2384.80108|2384.80108|2291.203|2291.203|7514111
961365600000|2000-06-18 22:00:00|2359.4516|2359.4516|2393.5759|2393.5759|2422.8253|2422.8253|2359.4516|2359.4516|1249494
961452000000|2000-06-19 22:00:00|2437.45|2437.45|2492.04888|2492.04888|2492.04888|2492.04888|2414.05048|2414.05048|1173749
961538400000|2000-06-20 22:00:00|2493.99884|2493.99884|2388.701|2388.701|2515.4484|2515.4484|2388.701|2388.701|992905
961624800000|2000-06-21 22:00:00|2432.5751|2432.5751|2323.37734|2323.37734|2437.45|2437.45|2323.37734|2323.37734|637058
961711200000|2000-06-22 22:00:00|2354.5767|2354.5767|2456.9496|2456.9496|2456.9496|2456.9496|2332.15216|2332.15216|878402
961970400000|2000-06-25 22:00:00|2452.0747|2452.0747|2341.90196|2341.90196|2452.0747|2452.0747|2339.952|2339.952|846593
962056800000|2000-06-26 22:00:00|2377.97622|2377.97622|2361.40156|2361.40156|2390.65096|2390.65096|2339.952|2339.952|446424
962143200000|2000-06-27 22:00:00|2370.17638|2370.17638|2437.45|2437.45|2437.45|2437.45|2335.0771|2335.0771|807106
962229600000|2000-06-28 22:00:00|2437.45|2437.45|2417.9504|2417.9504|2461.8245|2461.8245|2414.05048|2414.05048|1179636
962316000000|2000-06-29 22:00:00|2427.7002|2427.7002|2360.42658|2360.42658|2427.7002|2427.7002|2349.7018|2349.7018|747943
962575200000|2000-07-02 22:00:00|2398.4508|2398.4508|2427.7002|2427.7002|2441.34992|2441.34992|2356.52666|2356.52666|970017
962661600000|2000-07-03 22:00:00|2437.45|2437.45|2439.39996|2439.39996|2466.6994|2466.6994|2409.17558|2409.17558|674204
962748000000|2000-07-04 22:00:00|2456.9496|2456.9496|2510.5735|2510.5735|2510.5735|2510.5735|2452.0747|2452.0747|921743
962834400000|2000-07-05 22:00:00|2486.199|2486.199|2593.4468|2593.4468|2649.99564|2649.99564|2458.89956|2458.89956|1477712
962920800000|2000-07-06 22:00:00|2622.6962|2622.6962|2603.1966|2603.1966|2659.74544|2659.74544|2527.14816|2527.14816|1414910
963180000000|2000-07-09 22:00:00|2620.74624|2620.74624|2622.6962|2622.6962|2622.6962|2622.6962|2551.52266|2551.52266|733369
963266400000|2000-07-10 22:00:00|2595.39676|2595.39676|2597.34672|2597.34672|2612.9464|2612.9464|2510.5735|2510.5735|649011
963352800000|2000-07-11 22:00:00|2627.5711|2627.5711|2622.6962|2622.6962|2627.5711|2627.5711|2573.9472|2573.9472|840640
963439200000|2000-07-12 22:00:00|2627.5711|2627.5711|2647.0707|2647.0707|2647.0707|2647.0707|2604.17158|2604.17158|1118230
963525600000|2000-07-13 22:00:00|2649.02066|2649.02066|2643.17078|2643.17078|2659.74544|2659.74544|2603.1966|2603.1966|830509
963784800000|2000-07-16 22:00:00|2670.47022|2670.47022|2653.89556|2653.89556|2670.47022|2670.47022|2637.3209|2637.3209|810430
963871200000|2000-07-17 22:00:00|2659.74544|2659.74544|2612.9464|2612.9464|2659.74544|2659.74544|2569.0723|2569.0723|587201
963957600000|2000-07-18 22:00:00|2620.74624|2620.74624|2608.0715|2608.0715|2660.72042|2660.72042|2595.39676|2595.39676|966942
964044000000|2000-07-19 22:00:00|2605.14656|2605.14656|2681.195|2681.195|2690.9448|2690.9448|2583.697|2583.697|1215352
964130400000|2000-07-20 22:00:00|2683.14496|2683.14496|2647.0707|2647.0707|2735.79388|2735.79388|2637.3209|2637.3209|1232604
964389600000|2000-07-23 22:00:00|2651.9456|2651.9456|2632.446|2632.446|2706.54448|2706.54448|2586.62194|2586.62194|1290339
964476000000|2000-07-24 22:00:00|2642.1958|2642.1958|2647.0707|2647.0707|2651.9456|2651.9456|2593.4468|2593.4468|884592
964562400000|2000-07-25 22:00:00|2647.0707|2647.0707|2630.49604|2630.49604|2654.87054|2654.87054|2555.42258|2555.42258|656244
964648800000|2000-07-26 22:00:00|2651.9456|2651.9456|2632.446|2632.446|2666.5703|2666.5703|2608.0715|2608.0715|603209
964735200000|2000-07-27 22:00:00|2647.0707|2647.0707|2632.446|2632.446|2649.02066|2649.02066|2593.4468|2593.4468|840555
964994400000|2000-07-30 22:00:00|2627.5711|2627.5711|2593.4468|2593.4468|2627.5711|2627.5711|2584.67198|2584.67198|434409
965080800000|2000-07-31 22:00:00|2612.9464|2612.9464|2593.4468|2593.4468|2612.9464|2612.9464|2561.27246|2561.27246|519718
965167200000|2000-08-01 22:00:00|2603.1966|2603.1966|2586.62194|2586.62194|2603.1966|2603.1966|2554.4476|2554.4476|696723
965253600000|2000-08-02 22:00:00|2593.4468|2593.4468|2617.8213|2617.8213|2617.8213|2617.8213|2559.3225|2559.3225|922354
965340000000|2000-08-03 22:00:00|2618.79628|2618.79628|2658.77046|2658.77046|2690.9448|2690.9448|2601.24664|2601.24664|1218979
965599200000|2000-08-06 22:00:00|2664.62034|2664.62034|2661.6954|2661.6954|2681.195|2681.195|2634.39596|2634.39596|464390
965685600000|2000-08-07 22:00:00|2643.17078|2643.17078|2510.5735|2510.5735|2646.09572|2646.09572|2488.14896|2488.14896|1921128
965772000000|2000-08-08 22:00:00|2520.3233|2520.3233|2493.02386|2493.02386|2564.1974|2564.1974|2467.67438|2467.67438|1119905
965858400000|2000-08-09 22:00:00|2505.6986|2505.6986|2508.62354|2508.62354|2554.4476|2554.4476|2473.52426|2473.52426|831850
965944800000|2000-08-10 22:00:00|2472.54928|2472.54928|2484.24904|2484.24904|2515.4484|2515.4484|2363.35152|2363.35152|1805125
966204000000|2000-08-13 22:00:00|2500.8237|2500.8237|2504.72362|2504.72362|2509.59852|2509.59852|2447.1998|2447.1998|470388
966290400000|2000-08-14 22:00:00|2509.59852|2509.59852|2554.4476|2554.4476|2554.4476|2554.4476|2495.9488|2495.9488|625150
966376800000|2000-08-15 22:00:00|2528.12314|2528.12314|2500.8237|2500.8237|2551.52266|2551.52266|2466.6994|2466.6994|892835
966463200000|2000-08-16 22:00:00|2520.3233|2520.3233|2507.64856|2507.64856|2520.3233|2520.3233|2447.1998|2447.1998|411221
966549600000|2000-08-17 22:00:00|2518.37334|2518.37334|2500.8237|2500.8237|2518.37334|2518.37334|2457.92458|2457.92458|456338
966808800000|2000-08-20 22:00:00|2496.92378|2496.92378|2502.77366|2502.77366|2534.948|2534.948|2438.42498|2438.42498|499585
966895200000|2000-08-21 22:00:00|2525.1982|2525.1982|2534.948|2534.948|2535.92298|2535.92298|2502.77366|2502.77366|693206
966981600000|2000-08-22 22:00:00|2559.3225|2559.3225|2437.45|2437.45|2559.3225|2559.3225|2409.17558|2409.17558|1587181
967068000000|2000-08-23 22:00:00|2442.3249|2442.3249|2427.7002|2427.7002|2449.14976|2449.14976|2396.50084|2396.50084|1208916
967154400000|2000-08-24 22:00:00|2427.7002|2427.7002|2419.90036|2419.90036|2464.74944|2464.74944|2388.701|2388.701|824958
967413600000|2000-08-27 22:00:00|2431.60012|2431.60012|2473.52426|2473.52426|2484.24904|2484.24904|2417.9504|2417.9504|778075
967500000000|2000-08-28 22:00:00|2500.8237|2500.8237|2461.8245|2461.8245|2500.8237|2500.8237|2443.29988|2443.29988|483908
967586400000|2000-08-29 22:00:00|2442.3249|2442.3249|2428.67518|2428.67518|2473.52426|2473.52426|2409.17558|2409.17558|658971
967672800000|2000-08-30 22:00:00|2432.5751|2432.5751|2429.65016|2429.65016|2449.14976|2449.14976|2409.17558|2409.17558|570147
967759200000|2000-08-31 22:00:00|2427.7002|2427.7002|2419.90036|2419.90036|2453.04968|2453.04968|2394.55088|2394.55088|501554
968018400000|2000-09-03 22:00:00|2400.40076|2400.40076|2327.27726|2327.27726|2422.8253|2422.8253|2300.9528|2300.9528|1243978
968104800000|2000-09-04 22:00:00|2315.5775|2315.5775|2293.15296|2293.15296|2325.3273|2325.3273|2239.52906|2239.52906|2046159
968191200000|2000-09-05 22:00:00|2305.8277|2305.8277|2339.952|2339.952|2354.5767|2354.5767|2291.203|2291.203|1283431
968277600000|2000-09-06 22:00:00|2349.7018|2349.7018|2243.42898|2243.42898|2354.5767|2354.5767|2224.90436|2224.90436|2201510
968364000000|2000-09-07 22:00:00|2250.25384|2250.25384|2272.67838|2272.67838|2276.5783|2276.5783|2229.77926|2229.77926|1547716
968623200000|2000-09-10 22:00:00|2296.0779|2296.0779|2284.37814|2284.37814|2321.42738|2321.42738|2252.2038|2252.2038|819394
968709600000|2000-09-11 22:00:00|2282.42818|2282.42818|2299.00284|2299.00284|2309.72762|2309.72762|2258.05368|2258.05368|984768
968796000000|2000-09-12 22:00:00|2305.8277|2305.8277|2219.05448|2219.05448|2305.8277|2305.8277|2193.705|2193.705|1081948
968882400000|2000-09-13 22:00:00|2252.2038|2252.2038|2335.0771|2335.0771|2368.22642|2368.22642|2242.454|2242.454|3253652
968968800000|2000-09-14 22:00:00|2354.5767|2354.5767|2403.3257|2403.3257|2438.42498|2438.42498|2330.2022|2330.2022|3357886
969228000000|2000-09-17 22:00:00|2389.67598|2389.67598|2312.65256|2312.65256|2391.62594|2391.62594|2282.42818|2282.42818|907934
969314400000|2000-09-18 22:00:00|2296.0779|2296.0779|2290.22802|2290.22802|2355.55168|2355.55168|2265.85352|2265.85352|622986
969400800000|2000-09-19 22:00:00|2295.10292|2295.10292|2301.92778|2301.92778|2323.37734|2323.37734|2274.62834|2274.62834|716802
969487200000|2000-09-20 22:00:00|2315.5775|2315.5775|2092.30708|2092.30708|2315.5775|2315.5775|2076.7074|2076.7074|2489447
969573600000|2000-09-21 22:00:00|2071.8325|2071.8325|2222.9544|2222.9544|2229.77926|2229.77926|2071.8325|2071.8325|2026090
969832800000|2000-09-24 22:00:00|2275.60332|2275.60332|2227.8293|2227.8293|2276.5783|2276.5783|2166.40556|2166.40556|1183947
969919200000|2000-09-25 22:00:00|2227.8293|2227.8293|2231.72922|2231.72922|2242.454|2242.454|2184.93018|2184.93018|979182
970005600000|2000-09-26 22:00:00|2194.67998|2194.67998|2208.3297|2208.3297|2236.60412|2236.60412|2170.30548|2170.30548|734143
970092000000|2000-09-27 22:00:00|2186.88014|2186.88014|2282.42818|2282.42818|2282.42818|2282.42818|2172.25544|2172.25544|714250
970178400000|2000-09-28 22:00:00|2258.05368|2258.05368|2290.22802|2290.22802|2316.55248|2316.55248|2242.454|2242.454|743874
970437600000|2000-10-01 22:00:00|2281.4532|2281.4532|2326.30228|2326.30228|2343.85192|2343.85192|2266.8285|2266.8285|762051
970610400000|2000-10-03 22:00:00|2365.30148|2365.30148|2263.90356|2263.90356|2368.22642|2368.22642|2228.80428|2228.80428|1314515
970696800000|2000-10-04 22:00:00|2245.37894|2245.37894|2257.0787|2257.0787|2281.4532|2281.4532|2213.2046|2213.2046|780902
970783200000|2000-10-05 22:00:00|2236.60412|2236.60412|2174.2054|2174.2054|2263.90356|2263.90356|2159.5807|2159.5807|1095085
971042400000|2000-10-08 22:00:00|2169.3305|2169.3305|2161.53066|2161.53066|2203.4548|2203.4548|2108.88174|2108.88174|882433
971128800000|2000-10-09 22:00:00|2155.68078|2155.68078|2198.5799|2198.5799|2218.0795|2218.0795|2155.68078|2155.68078|930752
971215200000|2000-10-10 22:00:00|2194.67998|2194.67998|2180.05528|2180.05528|2217.10452|2217.10452|2134.23122|2134.23122|884241
971301600000|2000-10-11 22:00:00|2219.05448|2219.05448|2131.30628|2131.30628|2219.05448|2219.05448|2091.3321|2091.3321|1227983
971388000000|2000-10-12 22:00:00|2109.85672|2109.85672|2018.2086|2018.2086|2131.30628|2131.30628|1948.98502|1948.98502|2952525
971647200000|2000-10-15 22:00:00|2062.0827|2062.0827|2059.15776|2059.15776|2062.0827|2062.0827|2010.40876|2010.40876|1146098
971733600000|2000-10-16 22:00:00|2056.23282|2056.23282|2045.50804|2045.50804|2093.28206|2093.28206|2027.9584|2027.9584|1127580
971820000000|2000-10-17 22:00:00|2037.7082|2037.7082|2046.48302|2046.48302|2057.2078|2057.2078|1982.13434|1982.13434|962847
971906400000|2000-10-18 22:00:00|2062.0827|2062.0827|2104.98182|2104.98182|2187.85512|2187.85512|2057.2078|2057.2078|1524399
971992800000|2000-10-19 22:00:00|2091.3321|2091.3321|2080.60732|2080.60732|2154.7058|2154.7058|2027.9584|2027.9584|1655323
972252000000|2000-10-22 22:00:00|2081.5823|2081.5823|2066.9576|2066.9576|2110.8317|2110.8317|2032.8333|2032.8333|1133372
972338400000|2000-10-23 22:00:00|2049.40796|2049.40796|2154.7058|2154.7058|2177.13034|2177.13034|2049.40796|2049.40796|1450867
972424800000|2000-10-24 22:00:00|2144.956|2144.956|2143.00604|2143.00604|2195.65496|2195.65496|2130.3313|2130.3313|937242
972511200000|2000-10-25 22:00:00|2154.7058|2154.7058|2135.2062|2135.2062|2154.7058|2154.7058|2096.207|2096.207|843497
972597600000|2000-10-26 22:00:00|2144.956|2144.956|2135.2062|2135.2062|2144.956|2144.956|2105.9568|2105.9568|625751
972860400000|2000-10-29 23:00:00|2144.956|2144.956|2179.0803|2179.0803|2192.73002|2192.73002|2117.65656|2117.65656|2295360
972946800000|2000-10-30 23:00:00|2169.3305|2169.3305|2242.454|2242.454|2285.35312|2285.35312|2169.3305|2169.3305|3289500
973033200000|2000-10-31 23:00:00|2281.4532|2281.4532|2281.4532|2281.4532|2303.87774|2303.87774|2266.8285|2266.8285|1294571
973119600000|2000-11-01 23:00:00|2300.9528|2300.9528|2299.97782|2299.97782|2337.02706|2337.02706|2268.77846|2268.77846|2632614
973206000000|2000-11-02 23:00:00|2309.72762|2309.72762|2281.4532|2281.4532|2313.62754|2313.62754|2269.75344|2269.75344|821259
973465200000|2000-11-05 23:00:00|2291.203|2291.203|2276.5783|2276.5783|2296.0779|2296.0779|2263.90356|2263.90356|632802
973551600000|2000-11-06 23:00:00|2271.7034|2271.7034|2313.62754|2313.62754|2345.80188|2345.80188|2264.87854|2264.87854|2712025
973638000000|2000-11-07 23:00:00|2311.67758|2311.67758|2321.42738|2321.42738|2365.30148|2365.30148|2311.67758|2311.67758|1716701
973724400000|2000-11-08 23:00:00|2330.2022|2330.2022|2344.8269|2344.8269|2377.97622|2377.97622|2322.40236|2322.40236|2056067
973810800000|2000-11-09 23:00:00|2367.25144|2367.25144|2334.10212|2334.10212|2442.3249|2442.3249|2310.7026|2310.7026|2254726
974070000000|2000-11-12 23:00:00|2320.4524|2320.4524|2351.65176|2351.65176|2371.15136|2371.15136|2299.00284|2299.00284|860802
974156400000|2000-11-13 23:00:00|2369.2014|2369.2014|2360.42658|2360.42658|2398.4508|2398.4508|2335.0771|2335.0771|1505118
974242800000|2000-11-14 23:00:00|2369.2014|2369.2014|2447.1998|2447.1998|2493.02386|2493.02386|2326.30228|2326.30228|3814333
974329200000|2000-11-15 23:00:00|2470.59932|2470.59932|2434.52506|2434.52506|2497.89876|2497.89876|2418.92538|2418.92538|1995922
974415600000|2000-11-16 23:00:00|2420.87534|2420.87534|2479.37414|2479.37414|2530.0731|2530.0731|2420.87534|2420.87534|2026137
974674800000|2000-11-19 23:00:00|2461.8245|2461.8245|2427.7002|2427.7002|2508.62354|2508.62354|2393.5759|2393.5759|1185995
974761200000|2000-11-20 23:00:00|2452.0747|2452.0747|2413.0755|2413.0755|2466.6994|2466.6994|2341.90196|2341.90196|1529986
974847600000|2000-11-21 23:00:00|2393.5759|2393.5759|2422.8253|2422.8253|2451.09972|2451.09972|2391.62594|2391.62594|992451
974934000000|2000-11-22 23:00:00|2422.8253|2422.8253|2391.62594|2391.62594|2427.7002|2427.7002|2341.90196|2341.90196|1277164
975020400000|2000-11-23 23:00:00|2388.701|2388.701|2413.0755|2413.0755|2441.34992|2441.34992|2352.62674|2352.62674|1615390
975279600000|2000-11-26 23:00:00|2437.45|2437.45|2483.27406|2483.27406|2535.92298|2535.92298|2420.87534|2420.87534|1415070
975366000000|2000-11-27 23:00:00|2505.6986|2505.6986|2501.79868|2501.79868|2544.6978|2544.6978|2483.27406|2483.27406|1346893
975452400000|2000-11-28 23:00:00|2491.0739|2491.0739|2495.9488|2495.9488|2525.1982|2525.1982|2457.92458|2457.92458|943988
975538800000|2000-11-29 23:00:00|2469.62434|2469.62434|2382.85112|2382.85112|2495.9488|2495.9488|2362.37654|2362.37654|1738188
975625200000|2000-11-30 23:00:00|2413.0755|2413.0755|2372.12634|2372.12634|2416.97542|2416.97542|2339.952|2339.952|1915460
975884400000|2000-12-03 23:00:00|2349.7018|2349.7018|2374.0763|2374.0763|2441.34992|2441.34992|2349.7018|2349.7018|1518644
975970800000|2000-12-04 23:00:00|2398.4508|2398.4508|2438.42498|2438.42498|2475.47422|2475.47422|2388.701|2388.701|1568494
976057200000|2000-12-05 23:00:00|2447.1998|2447.1998|2461.8245|2461.8245|2510.5735|2510.5735|2447.1998|2447.1998|1863486
976143600000|2000-12-06 23:00:00|2461.8245|2461.8245|2439.39996|2439.39996|2471.5743|2471.5743|2411.12554|2411.12554|1688666
976230000000|2000-12-07 23:00:00|2408.2006|2408.2006|2438.42498|2438.42498|2465.72442|2465.72442|2398.4508|2398.4508|1383724
976489200000|2000-12-10 23:00:00|2437.45|2437.45|2437.45|2437.45|2464.74944|2464.74944|2420.87534|2420.87534|858927
976575600000|2000-12-11 23:00:00|2455.97462|2455.97462|2486.199|2486.199|2530.0731|2530.0731|2427.7002|2427.7002|1308373
976662000000|2000-12-12 23:00:00|2515.4484|2515.4484|2466.6994|2466.6994|2525.1982|2525.1982|2466.6994|2466.6994|685874
976748400000|2000-12-13 23:00:00|2500.8237|2500.8237|2440.37494|2440.37494|2520.3233|2520.3233|2427.7002|2427.7002|1098332
976834800000|2000-12-14 23:00:00|2424.77526|2424.77526|2427.7002|2427.7002|2486.199|2486.199|2422.8253|2422.8253|2034596
977094000000|2000-12-17 23:00:00|2466.6994|2466.6994|2534.948|2534.948|2542.74784|2542.74784|2452.0747|2452.0747|1292578
977180400000|2000-12-18 23:00:00|2547.62274|2547.62274|2583.697|2583.697|2625.62114|2625.62114|2461.8245|2461.8245|1470789
977266800000|2000-12-19 23:00:00|2593.4468|2593.4468|2565.17238|2565.17238|2630.49604|2630.49604|2466.6994|2466.6994|2091360
977353200000|2000-12-20 23:00:00|2534.948|2534.948|2598.3217|2598.3217|2615.87134|2615.87134|2516.42338|2516.42338|1646943
977439600000|2000-12-21 23:00:00|2583.697|2583.697|2507.64856|2507.64856|2592.47182|2592.47182|2481.3241|2481.3241|815857
977871600000|2000-12-26 23:00:00|2518.37334|2518.37334|2578.8221|2578.8221|2617.8213|2617.8213|2517.39836|2517.39836|779620
977958000000|2000-12-27 23:00:00|2605.14656|2605.14656|2569.0723|2569.0723|2609.04648|2609.04648|2552.49764|2552.49764|655176
978044400000|2000-12-28 23:00:00|2621.72122|2621.72122|2676.3201|2676.3201|2676.3201|2676.3201|2554.4476|2554.4476|618940
978390000000|2001-01-01 23:00:00|2681.195|2681.195|2578.8221|2578.8221|2681.195|2681.195|2555.42258|2555.42258|980513
978476400000|2001-01-02 23:00:00|2552.49764|2552.49764|2571.02226|2571.02226|2573.9472|2573.9472|2466.6994|2466.6994|851524
978562800000|2001-01-03 23:00:00|2584.67198|2584.67198|2610.99644|2610.99644|2651.9456|2651.9456|2487.17398|2487.17398|1357664
978649200000|2001-01-04 23:00:00|2658.77046|2658.77046|2534.948|2534.948|2669.49524|2669.49524|2515.4484|2515.4484|2310752
978908400000|2001-01-07 23:00:00|2505.6986|2505.6986|2579.79708|2579.79708|2579.79708|2579.79708|2484.24904|2484.24904|990892
978994800000|2001-01-08 23:00:00|2593.4468|2593.4468|2642.1958|2642.1958|2642.1958|2642.1958|2525.1982|2525.1982|1905434
979081200000|2001-01-09 23:00:00|2611.97142|2611.97142|2534.948|2534.948|2614.89636|2614.89636|2503.74864|2503.74864|1513688
979167600000|2001-01-10 23:00:00|2550.54768|2550.54768|2466.6994|2466.6994|2550.54768|2550.54768|2394.55088|2394.55088|2083539
979254000000|2001-01-11 23:00:00|2438.42498|2438.42498|2476.4492|2476.4492|2515.4484|2515.4484|2408.2006|2408.2006|1399692
979513200000|2001-01-14 23:00:00|2476.4492|2476.4492|2456.9496|2456.9496|2493.99884|2493.99884|2423.80028|2423.80028|592749
979599600000|2001-01-15 23:00:00|2447.1998|2447.1998|2495.9488|2495.9488|2522.27326|2522.27326|2401.37574|2401.37574|1144278
979686000000|2001-01-16 23:00:00|2495.9488|2495.9488|2476.4492|2476.4492|2530.0731|2530.0731|2408.2006|2408.2006|1148717
979772400000|2001-01-17 23:00:00|2449.14976|2449.14976|2403.3257|2403.3257|2472.54928|2472.54928|2343.85192|2343.85192|1554050
979858800000|2001-01-18 23:00:00|2414.05048|2414.05048|2447.1998|2447.1998|2466.6994|2466.6994|2371.15136|2371.15136|1674360
980118000000|2001-01-21 23:00:00|2447.1998|2447.1998|2484.24904|2484.24904|2515.4484|2515.4484|2435.50004|2435.50004|857866
980204400000|2001-01-22 23:00:00|2486.199|2486.199|2475.47422|2475.47422|2496.92378|2496.92378|2404.30068|2404.30068|1000090
980290800000|2001-01-23 23:00:00|2470.59932|2470.59932|2448.17478|2448.17478|2483.27406|2483.27406|2438.42498|2438.42498|711143
980377200000|2001-01-24 23:00:00|2474.49924|2474.49924|2452.0747|2452.0747|2474.49924|2474.49924|2417.9504|2417.9504|1127135
980463600000|2001-01-25 23:00:00|2433.55008|2433.55008|2416.00044|2416.00044|2449.14976|2449.14976|2362.37654|2362.37654|1351390
980722800000|2001-01-28 23:00:00|2416.00044|2416.00044|2396.50084|2396.50084|2416.00044|2416.00044|2342.87694|2342.87694|1300160
980809200000|2001-01-29 23:00:00|2388.701|2388.701|2402.35072|2402.35072|2436.47502|2436.47502|2360.42658|2360.42658|1446014
980895600000|2001-01-30 23:00:00|2398.4508|2398.4508|2427.7002|2427.7002|2427.7002|2427.7002|2374.0763|2374.0763|2155859
980982000000|2001-01-31 23:00:00|2383.8261|2383.8261|2517.39836|2517.39836|2579.79708|2579.79708|2383.8261|2383.8261|3410950
981068400000|2001-02-01 23:00:00|2525.1982|2525.1982|2530.0731|2530.0731|2560.29748|2560.29748|2489.12394|2489.12394|1128536
981327600000|2001-02-04 23:00:00|2505.6986|2505.6986|2461.8245|2461.8245|2534.948|2534.948|2461.8245|2461.8245|1111749
981414000000|2001-02-05 23:00:00|2481.3241|2481.3241|2515.4484|2515.4484|2549.5727|2549.5727|2481.3241|2481.3241|1345415
981500400000|2001-02-06 23:00:00|2492.04888|2492.04888|2510.5735|2510.5735|2530.0731|2530.0731|2492.04888|2492.04888|1539027
981586800000|2001-02-07 23:00:00|2495.9488|2495.9488|2495.9488|2495.9488|2522.27326|2522.27326|2477.42418|2477.42418|927655
981673200000|2001-02-08 23:00:00|2476.4492|2476.4492|2470.59932|2470.59932|2495.9488|2495.9488|2461.8245|2461.8245|945384
981932400000|2001-02-11 23:00:00|2466.6994|2466.6994|2437.45|2437.45|2483.27406|2483.27406|2406.25064|2406.25064|1144977
982018800000|2001-02-12 23:00:00|2436.47502|2436.47502|2421.85032|2421.85032|2442.3249|2442.3249|2413.0755|2413.0755|1073708
982105200000|2001-02-13 23:00:00|2414.05048|2414.05048|2429.65016|2429.65016|2445.24984|2445.24984|2406.25064|2406.25064|570302
982191600000|2001-02-14 23:00:00|2417.9504|2417.9504|2437.45|2437.45|2440.37494|2440.37494|2408.2006|2408.2006|897637
982278000000|2001-02-15 23:00:00|2419.90036|2419.90036|2416.97542|2416.97542|2446.22482|2446.22482|2416.97542|2416.97542|1548106
982537200000|2001-02-18 23:00:00|2427.7002|2427.7002|2384.80108|2384.80108|2437.45|2437.45|2369.2014|2369.2014|1081213
982623600000|2001-02-19 23:00:00|2393.5759|2393.5759|2383.8261|2383.8261|2398.4508|2398.4508|2339.952|2339.952|1010212
982710000000|2001-02-20 23:00:00|2377.97622|2377.97622|2304.85272|2304.85272|2377.97622|2377.97622|2271.7034|2271.7034|1086194
982796400000|2001-02-21 23:00:00|2282.42818|2282.42818|2292.17798|2292.17798|2331.17718|2331.17718|2270.72842|2270.72842|1973236
982882800000|2001-02-22 23:00:00|2310.7026|2310.7026|2275.60332|2275.60332|2339.952|2339.952|2266.8285|2266.8285|1109124
983142000000|2001-02-25 23:00:00|2274.62834|2274.62834|2281.4532|2281.4532|2305.8277|2305.8277|2271.7034|2271.7034|431363
983228400000|2001-02-26 23:00:00|2278.52826|2278.52826|2268.77846|2268.77846|2310.7026|2310.7026|2266.8285|2266.8285|1099290
983314800000|2001-02-27 23:00:00|2285.35312|2285.35312|2242.454|2242.454|2285.35312|2285.35312|2203.4548|2203.4548|1379485
983401200000|2001-02-28 23:00:00|2241.47902|2241.47902|2176.15536|2176.15536|2241.47902|2241.47902|2139.10612|2139.10612|1599283
983487600000|2001-03-01 23:00:00|2183.9552|2183.9552|2169.3305|2169.3305|2183.9552|2183.9552|2135.2062|2135.2062|1308949
983746800000|2001-03-04 23:00:00|2182.98022|2182.98022|2249.27886|2249.27886|2273.65336|2273.65336|2169.3305|2169.3305|1289736
983833200000|2001-03-05 23:00:00|2281.4532|2281.4532|2261.9536|2261.9536|2291.203|2291.203|2251.22882|2251.22882|1283244
983919600000|2001-03-06 23:00:00|2271.7034|2271.7034|2236.60412|2236.60412|2310.7026|2310.7026|2222.9544|2222.9544|934199
984006000000|2001-03-07 23:00:00|2259.02866|2259.02866|2222.9544|2222.9544|2300.9528|2300.9528|2219.05448|2219.05448|902154
984092400000|2001-03-08 23:00:00|2248.30388|2248.30388|2291.203|2291.203|2299.97782|2299.97782|2248.30388|2248.30388|983087
984351600000|2001-03-11 23:00:00|2281.4532|2281.4532|2279.50324|2279.50324|2309.72762|2309.72762|2260.00364|2260.00364|757345
984438000000|2001-03-12 23:00:00|2267.80348|2267.80348|2187.85512|2187.85512|2295.10292|2295.10292|2183.9552|2183.9552|1332789
984524400000|2001-03-13 23:00:00|2194.67998|2194.67998|2144.956|2144.956|2236.60412|2236.60412|2084.50724|2084.50724|1805909
984610800000|2001-03-14 23:00:00|2144.956|2144.956|2145.93098|2145.93098|2174.2054|2174.2054|2126.43138|2126.43138|1160417
984697200000|2001-03-15 23:00:00|2154.7058|2154.7058|2122.53146|2122.53146|2171.28046|2171.28046|2095.23202|2095.23202|9929510
984956400000|2001-03-18 23:00:00|2123.50644|2123.50644|2087.43218|2087.43218|2140.0811|2140.0811|2037.7082|2037.7082|1219876
985042800000|2001-03-19 23:00:00|2093.28206|2093.28206|2174.2054|2174.2054|2181.03026|2181.03026|2087.43218|2087.43218|1289166
985129200000|2001-03-20 23:00:00|2136.18118|2136.18118|2125.4564|2125.4564|2191.75504|2191.75504|2125.4564|2125.4564|1295273
985215600000|2001-03-21 23:00:00|2109.85672|2109.85672|2015.28366|2015.28366|2141.05608|2141.05608|1964.5847|1964.5847|1797559
985302000000|2001-03-22 23:00:00|1985.05928|1985.05928|2026.98342|2026.98342|2026.98342|2026.98342|1890.48622|1890.48622|3648107
985557600000|2001-03-25 22:00:00|2044.53306|2044.53306|1998.709|1998.709|2047.458|2047.458|1943.13514|1943.13514|1805588
985644000000|2001-03-26 22:00:00|1952.88494|1952.88494|2026.00844|2026.00844|2042.5831|2042.5831|1939.23522|1939.23522|1778152
985730400000|2001-03-27 22:00:00|2036.73322|2036.73322|2057.2078|2057.2078|2082.55728|2082.55728|2008.4588|2008.4588|1667949
985816800000|2001-03-28 22:00:00|2048.43298|2048.43298|2115.7066|2115.7066|2140.0811|2140.0811|2037.7082|2037.7082|1140199
985903200000|2001-03-29 22:00:00|2115.7066|2115.7066|2047.458|2047.458|2116.68158|2116.68158|2023.0835|2023.0835|1401126
986162400000|2001-04-01 22:00:00|2049.40796|2049.40796|1954.8349|1954.8349|2057.2078|2057.2078|1935.3353|1935.3353|1974657
986248800000|2001-04-02 22:00:00|1940.2102|1940.2102|1930.4604|1930.4604|1965.55968|1965.55968|1843.68718|1843.68718|3202239
986335200000|2001-04-03 22:00:00|1901.211|1901.211|1907.06088|1907.06088|1942.16016|1942.16016|1869.03666|1869.03666|1311533
986421600000|2001-04-04 22:00:00|1935.3353|1935.3353|1966.53466|1966.53466|1981.15936|1981.15936|1907.06088|1907.06088|1174794
986508000000|2001-04-05 22:00:00|1982.13434|1982.13434|1915.8357|1915.8357|1991.88414|1991.88414|1904.13594|1904.13594|1103629
986767200000|2001-04-08 22:00:00|1909.98582|1909.98582|1941.18518|1941.18518|1969.4596|1969.4596|1907.06088|1907.06088|937840
986853600000|2001-04-09 22:00:00|1912.91076|1912.91076|1926.56048|1926.56048|1981.15936|1981.15936|1912.91076|1912.91076|1392362
986940000000|2001-04-10 22:00:00|1956.78486|1956.78486|2000.65896|2000.65896|2027.9584|2027.9584|1920.7106|1920.7106|1535562
987026400000|2001-04-11 22:00:00|1997.73402|1997.73402|2047.458|2047.458|2055.25784|2055.25784|1979.2094|1979.2094|1432715
987458400000|2001-04-16 22:00:00|2032.8333|2032.8333|2009.43378|2009.43378|2032.8333|2032.8333|1982.13434|1982.13434|1160573
987544800000|2001-04-17 22:00:00|2010.40876|2010.40876|2086.4572|2086.4572|2119.60652|2119.60652|2010.40876|2010.40876|1891310
987631200000|2001-04-18 22:00:00|2114.73162|2114.73162|2101.0819|2101.0819|2114.73162|2114.73162|2064.03266|2064.03266|1625343
987717600000|2001-04-19 22:00:00|2101.0819|2101.0819|2136.18118|2136.18118|2168.35552|2168.35552|2082.55728|2082.55728|1825405
987976800000|2001-04-22 22:00:00|2127.40636|2127.40636|2144.956|2144.956|2152.75584|2152.75584|2091.3321|2091.3321|504690
988063200000|2001-04-23 22:00:00|2143.98102|2143.98102|2127.40636|2127.40636|2174.2054|2174.2054|2126.43138|2126.43138|640455
988149600000|2001-04-24 22:00:00|2126.43138|2126.43138|2091.3321|2091.3321|2172.25544|2172.25544|2057.2078|2057.2078|1869090
988236000000|2001-04-25 22:00:00|2112.78166|2112.78166|2063.05768|2063.05768|2116.68158|2116.68158|2057.2078|2057.2078|1008735
988322400000|2001-04-26 22:00:00|1945.0851|1945.0851|2037.7082|2037.7082|2043.55808|2043.55808|1910.9608|1910.9608|4488714
988581600000|2001-04-29 22:00:00|2047.458|2047.458|2105.9568|2105.9568|2125.4564|2125.4564|2044.53306|2044.53306|1179510
988754400000|2001-05-01 22:00:00|2115.7066|2115.7066|2062.0827|2062.0827|2144.956|2144.956|2037.7082|2037.7082|2341108
988840800000|2001-05-02 22:00:00|2047.458|2047.458|2020.15856|2020.15856|2090.35712|2090.35712|1989.93418|1989.93418|1950310
988927200000|2001-05-03 22:00:00|2009.43378|2009.43378|2135.2062|2135.2062|2137.15616|2137.15616|2008.4588|2008.4588|2340814
989186400000|2001-05-06 22:00:00|2096.207|2096.207|2193.705|2193.705|2226.85432|2226.85432|2096.207|2096.207|1987116
989272800000|2001-05-07 22:00:00|2203.4548|2203.4548|2158.60572|2158.60572|2212.22962|2212.22962|2115.7066|2115.7066|1251268
989359200000|2001-05-08 22:00:00|2125.4564|2125.4564|2122.53146|2122.53146|2140.0811|2140.0811|2076.7074|2076.7074|2976622
989445600000|2001-05-09 22:00:00|2130.3313|2130.3313|2116.68158|2116.68158|2144.956|2144.956|2081.5823|2081.5823|3395161
989532000000|2001-05-10 22:00:00|2135.2062|2135.2062|2126.43138|2126.43138|2153.73082|2153.73082|2103.03186|2103.03186|1917851
989791200000|2001-05-13 22:00:00|2140.0811|2140.0811|2108.88174|2108.88174|2140.0811|2140.0811|2088.40716|2088.40716|1071272
989877600000|2001-05-14 22:00:00|2127.40636|2127.40636|2130.3313|2130.3313|2164.4556|2164.4556|2097.18198|2097.18198|903988
989964000000|2001-05-15 22:00:00|2103.03186|2103.03186|2144.956|2144.956|2153.73082|2153.73082|2063.05768|2063.05768|2928484
990050400000|2001-05-16 22:00:00|2144.956|2144.956|2207.35472|2207.35472|2229.77926|2229.77926|2125.4564|2125.4564|2687708
990136800000|2001-05-17 22:00:00|2201.50484|2201.50484|2184.93018|2184.93018|2252.2038|2252.2038|2179.0803|2179.0803|1536799
990396000000|2001-05-20 22:00:00|2227.8293|2227.8293|2213.2046|2213.2046|2230.75424|2230.75424|2164.4556|2164.4556|730162
990482400000|2001-05-21 22:00:00|2213.2046|2213.2046|2271.7034|2271.7034|2285.35312|2285.35312|2160.55568|2160.55568|2253027
990568800000|2001-05-22 22:00:00|2257.0787|2257.0787|2207.35472|2207.35472|2258.05368|2258.05368|2179.0803|2179.0803|1646504
990655200000|2001-05-23 22:00:00|2216.12954|2216.12954|2211.25464|2211.25464|2221.00444|2221.00444|2174.2054|2174.2054|481450
990741600000|2001-05-24 22:00:00|2213.2046|2213.2046|2140.0811|2140.0811|2213.2046|2213.2046|2106.93178|2106.93178|1264554
991000800000|2001-05-27 22:00:00|2154.7058|2154.7058|2167.38054|2167.38054|2167.38054|2167.38054|2127.40636|2127.40636|403826
991087200000|2001-05-28 22:00:00|2174.2054|2174.2054|2154.7058|2154.7058|2225.87934|2225.87934|2146.90596|2146.90596|1185102
991173600000|2001-05-29 22:00:00|2169.3305|2169.3305|2144.956|2144.956|2210.27966|2210.27966|2096.207|2096.207|949409
991260000000|2001-05-30 22:00:00|2153.73082|2153.73082|2109.85672|2109.85672|2153.73082|2153.73082|2084.50724|2084.50724|878543
991346400000|2001-05-31 22:00:00|2130.3313|2130.3313|2088.40716|2088.40716|2130.3313|2130.3313|2065.98262|2065.98262|1367244
991605600000|2001-06-03 22:00:00|2101.0819|2101.0819|2105.9568|2105.9568|2107.90676|2107.90676|2076.7074|2076.7074|161446
991692000000|2001-06-04 22:00:00|2091.3321|2091.3321|2116.68158|2116.68158|2144.956|2144.956|2091.3321|2091.3321|920067
991778400000|2001-06-05 22:00:00|2135.2062|2135.2062|2149.8309|2149.8309|2181.03026|2181.03026|2118.63154|2118.63154|1088860
991864800000|2001-06-06 22:00:00|2149.8309|2149.8309|2199.55488|2199.55488|2213.2046|2213.2046|2149.8309|2149.8309|1538895
991951200000|2001-06-07 22:00:00|2218.0795|2218.0795|2174.2054|2174.2054|2268.77846|2268.77846|2169.3305|2169.3305|1941871
992210400000|2001-06-10 22:00:00|2182.98022|2182.98022|2135.2062|2135.2062|2182.98022|2182.98022|2105.9568|2105.9568|1323779
992296800000|2001-06-11 22:00:00|2106.93178|2106.93178|2072.80748|2072.80748|2117.65656|2117.65656|2038.68318|2038.68318|1202284
992383200000|2001-06-12 22:00:00|2010.40876|2010.40876|1970.43458|1970.43458|2013.3337|2013.3337|1959.7098|1959.7098|3838234
992469600000|2001-06-13 22:00:00|1969.4596|1969.4596|1955.80988|1955.80988|1970.43458|1970.43458|1945.0851|1945.0851|1560660
992556000000|2001-06-14 22:00:00|1949.96|1949.96|1959.7098|1959.7098|1973.35952|1973.35952|1946.06008|1946.06008|9664534
992815200000|2001-06-17 22:00:00|1979.2094|1979.2094|1949.96|1949.96|1988.9592|1988.9592|1934.36032|1934.36032|1432874
992901600000|2001-06-18 22:00:00|1945.0851|1945.0851|1896.3361|1896.3361|1948.98502|1948.98502|1870.98662|1870.98662|3321795
992988000000|2001-06-19 22:00:00|1864.16176|1864.16176|1836.86232|1836.86232|1870.98662|1870.98662|1816.38774|1816.38774|2834464
993074400000|2001-06-20 22:00:00|1792.01324|1792.01324|1768.61372|1768.61372|1813.4628|1813.4628|1748.13914|1748.13914|3204069
993160800000|2001-06-21 22:00:00|1767.63874|1767.63874|1767.63874|1767.63874|1772.51364|1772.51364|1686.7154|1686.7154|2889764
993420000000|2001-06-24 22:00:00|1779.3385|1779.3385|1789.0883|1789.0883|1822.23762|1822.23762|1771.53866|1771.53866|2284548
993506400000|2001-06-25 22:00:00|1793.9632|1793.9632|1754.964|1754.964|1793.9632|1793.9632|1742.28926|1742.28926|1472503
993592800000|2001-06-26 22:00:00|1767.63874|1767.63874|1786.16336|1786.16336|1786.16336|1786.16336|1754.964|1754.964|881779
993679200000|2001-06-27 22:00:00|1784.2134|1784.2134|1786.16336|1786.16336|1793.9632|1793.9632|1754.964|1754.964|1658152
993765600000|2001-06-28 22:00:00|1793.9632|1793.9632|1814.43778|1814.43778|1832.9624|1832.9624|1776.41356|1776.41356|3367315
994024800000|2001-07-01 22:00:00|1823.2126|1823.2126|1866.11172|1866.11172|1884.63634|1884.63634|1823.2126|1823.2126|2247842
994111200000|2001-07-02 22:00:00|1859.28686|1859.28686|1862.2118|1862.2118|1889.51124|1889.51124|1859.28686|1859.28686|1456927
994197600000|2001-07-03 22:00:00|1852.462|1852.462|1829.06248|1829.06248|1872.93658|1872.93658|1810.53786|1810.53786|2012203
994284000000|2001-07-04 22:00:00|1836.86232|1836.86232|1826.13754|1826.13754|1848.56208|1848.56208|1818.3377|1818.3377|705558
994370400000|2001-07-05 22:00:00|1823.2126|1823.2126|1813.4628|1813.4628|1839.78726|1839.78726|1798.8381|1798.8381|1286515
994629600000|2001-07-08 22:00:00|1839.78726|1839.78726|1830.03746|1830.03746|1861.23682|1861.23682|1813.4628|1813.4628|1088736
994716000000|2001-07-09 22:00:00|1832.9624|1832.9624|1835.88734|1835.88734|1882.68638|1882.68638|1832.9624|1832.9624|1597092
994802400000|2001-07-10 22:00:00|1833.93738|1833.93738|1846.61212|1846.61212|1857.3369|1857.3369|1822.23762|1822.23762|1171904
994888800000|2001-07-11 22:00:00|1848.56208|1848.56208|1846.61212|1846.61212|1857.3369|1857.3369|1831.98742|1831.98742|1142251
994975200000|2001-07-12 22:00:00|1853.43698|1853.43698|1870.98662|1870.98662|1870.98662|1870.98662|1831.01244|1831.01244|737347
995234400000|2001-07-15 22:00:00|1875.86152|1875.86152|1856.36192|1856.36192|1875.86152|1875.86152|1831.01244|1831.01244|1054723
995320800000|2001-07-16 22:00:00|1846.61212|1846.61212|1836.86232|1836.86232|1859.28686|1859.28686|1826.13754|1826.13754|1592451
995407200000|2001-07-17 22:00:00|1828.0875|1828.0875|1832.9624|1832.9624|1847.5871|1847.5871|1825.16256|1825.16256|1206759
995493600000|2001-07-18 22:00:00|1847.5871|1847.5871|1846.61212|1846.61212|1849.53706|1849.53706|1825.16256|1825.16256|1216605
995580000000|2001-07-19 22:00:00|1836.86232|1836.86232|1847.5871|1847.5871|1852.462|1852.462|1831.01244|1831.01244|1579469
995839200000|2001-07-22 22:00:00|1864.16176|1864.16176|1856.36192|1856.36192|1871.9616|1871.9616|1836.86232|1836.86232|749469
995925600000|2001-07-23 22:00:00|1873.91156|1873.91156|1851.48702|1851.48702|1882.68638|1882.68638|1851.48702|1851.48702|905789
996012000000|2001-07-24 22:00:00|1862.2118|1862.2118|1831.01244|1831.01244|1877.81148|1877.81148|1812.48782|1812.48782|1704488
996098400000|2001-07-25 22:00:00|1832.9624|1832.9624|1844.66216|1844.66216|1857.3369|1857.3369|1818.3377|1818.3377|1562031
996184800000|2001-07-26 22:00:00|1862.2118|1862.2118|1880.73642|1880.73642|1891.4612|1891.4612|1849.53706|1849.53706|799606
996444000000|2001-07-29 22:00:00|1898.28606|1898.28606|1871.9616|1871.9616|1900.23602|1900.23602|1859.28686|1859.28686|768577
996530400000|2001-07-30 22:00:00|1862.2118|1862.2118|1872.93658|1872.93658|1882.68638|1882.68638|1844.66216|1844.66216|1119525
996616800000|2001-07-31 22:00:00|1872.93658|1872.93658|1860.26184|1860.26184|1872.93658|1872.93658|1837.8373|1837.8373|972843
996703200000|2001-08-01 22:00:00|1859.28686|1859.28686|1870.01164|1870.01164|1917.78566|1917.78566|1847.5871|1847.5871|1489673
996789600000|2001-08-02 22:00:00|1891.4612|1891.4612|1881.7114|1881.7114|1901.211|1901.211|1858.31188|1858.31188|1324342
997048800000|2001-08-05 22:00:00|1867.0867|1867.0867|1883.66136|1883.66136|1890.48622|1890.48622|1850.51204|1850.51204|748300
997135200000|2001-08-06 22:00:00|1881.7114|1881.7114|1853.43698|1853.43698|1886.5863|1886.5863|1837.8373|1837.8373|1751087
997221600000|2001-08-07 22:00:00|1854.41196|1854.41196|1863.18678|1863.18678|1873.91156|1873.91156|1834.91236|1834.91236|1002611
997308000000|2001-08-08 22:00:00|1849.53706|1849.53706|1822.23762|1822.23762|1869.03666|1869.03666|1797.86312|1797.86312|1486816
997394400000|2001-08-09 22:00:00|1821.26264|1821.26264|1834.91236|1834.91236|1859.28686|1859.28686|1821.26264|1821.26264|1226941
997653600000|2001-08-12 22:00:00|1850.51204|1850.51204|1823.2126|1823.2126|1861.23682|1861.23682|1813.4628|1813.4628|1691368
997740000000|2001-08-13 22:00:00|1818.3377|1818.3377|1816.38774|1816.38774|1834.91236|1834.91236|1799.81308|1799.81308|1068056
997826400000|2001-08-14 22:00:00|1804.68798|1804.68798|1811.51284|1811.51284|1827.11252|1827.11252|1800.78806|1800.78806|626524
997912800000|2001-08-15 22:00:00|1808.5879|1808.5879|1770.56368|1770.56368|1813.4628|1813.4628|1755.93898|1755.93898|1467560
997999200000|2001-08-16 22:00:00|1770.56368|1770.56368|1714.98982|1714.98982|1778.36352|1778.36352|1688.66536|1688.66536|2424221
998258400000|2001-08-19 22:00:00|1706.215|1706.215|1613.5919|1613.5919|1714.98982|1714.98982|1569.7178|1569.7178|2767988
998344800000|2001-08-20 22:00:00|1620.41676|1620.41676|1613.5919|1613.5919|1633.0915|1633.0915|1579.4676|1579.4676|2982977
998431200000|2001-08-21 22:00:00|1614.56688|1614.56688|1669.16576|1669.16576|1706.215|1706.215|1614.56688|1614.56688|3809903
998517600000|2001-08-22 22:00:00|1673.06568|1673.06568|1689.64034|1689.64034|1731.56448|1731.56448|1673.06568|1673.06568|2268202
998604000000|2001-08-23 22:00:00|1705.24002|1705.24002|1690.61532|1690.61532|1715.9648|1715.9648|1684.76544|1684.76544|1511823
998863200000|2001-08-26 22:00:00|1708.16496|1708.16496|1696.4652|1696.4652|1720.8397|1720.8397|1686.7154|1686.7154|342191
998949600000|2001-08-27 22:00:00|1700.36512|1700.36512|1644.79126|1644.79126|1724.73962|1724.73962|1644.79126|1644.79126|1273339
999036000000|2001-08-28 22:00:00|1649.66616|1649.66616|1679.89054|1679.89054|1695.49022|1695.49022|1648.69118|1648.69118|1402620
999122400000|2001-08-29 22:00:00|1677.94058|1677.94058|1678.91556|1678.91556|1727.66456|1727.66456|1676.9656|1676.9656|1639885
999208800000|2001-08-30 22:00:00|1678.91556|1678.91556|1673.06568|1673.06568|1701.3401|1701.3401|1664.29086|1664.29086|954104
999468000000|2001-09-02 22:00:00|1681.8405|1681.8405|1660.39094|1660.39094|1687.69038|1687.69038|1650.64114|1650.64114|686147
999554400000|2001-09-03 22:00:00|1667.2158|1667.2158|1679.89054|1679.89054|1695.49022|1695.49022|1645.76624|1645.76624|978639
999640800000|2001-09-04 22:00:00|1675.01564|1675.01564|1643.81628|1643.81628|1675.01564|1675.01564|1616.51684|1616.51684|1601445
999727200000|2001-09-05 22:00:00|1652.5911|1652.5911|1594.0923|1594.0923|1657.466|1657.466|1579.4676|1579.4676|1772464
999813600000|2001-09-06 22:00:00|1585.31748|1585.31748|1541.44338|1541.44338|1617.49182|1617.49182|1533.64354|1533.64354|1237094
1000072800000|2001-09-09 22:00:00|1552.16816|1552.16816|1492.69438|1492.69438|1566.79286|1566.79286|1491.7194|1491.7194|1743856
1000159200000|2001-09-10 22:00:00|1501.4692|1501.4692|1267.474|1267.474|1546.31828|1546.31828|1121.227|1121.227|6072723
1000245600000|2001-09-11 22:00:00|1267.474|1267.474|1230.42476|1230.42476|1356.19718|1356.19718|1101.7274|1101.7274|9287059
1000332000000|2001-09-12 22:00:00|1247.9744|1247.9744|1220.67496|1220.67496|1257.7242|1257.7242|1179.7258|1179.7258|3703841
1000418400000|2001-09-13 22:00:00|1218.725|1218.725|1078.32788|1078.32788|1238.2246|1238.2246|1058.82828|1058.82828|4917775
1000677600000|2001-09-16 22:00:00|1121.227|1121.227|1101.7274|1101.7274|1135.8517|1135.8517|986.67976|986.67976|6813401
1000764000000|2001-09-17 22:00:00|1111.4772|1111.4772|1023.729|1023.729|1111.4772|1111.4772|984.7298|984.7298|4840253
1000850400000|2001-09-18 22:00:00|1035.42876|1035.42876|1009.1043|1009.1043|1071.50302|1071.50302|968.15514|968.15514|4989279
1000936800000|2001-09-19 22:00:00|974.98|974.98|867.7322|867.7322|1013.9792|1013.9792|867.7322|867.7322|6723296
1001023200000|2001-09-20 22:00:00|857.9824|857.9824|865.78224|865.78224|915.50622|915.50622|784.8589|784.8589|9827533
1001282400000|2001-09-23 22:00:00|940.8557|940.8557|950.6055|950.6055|954.50542|954.50542|882.3569|882.3569|5398678
1001368800000|2001-09-24 22:00:00|955.4804|955.4804|926.231|926.231|965.2302|965.2302|879.43196|879.43196|5353220
1001455200000|2001-09-25 22:00:00|956.45538|956.45538|1013.9792|1013.9792|1033.4788|1033.4788|948.65554|948.65554|5161741
1001541600000|2001-09-26 22:00:00|1023.729|1023.729|1013.9792|1013.9792|1045.17856|1045.17856|967.18016|967.18016|2979362
1001628000000|2001-09-27 22:00:00|1038.3537|1038.3537|1013.9792|1013.9792|1052.00342|1052.00342|1009.1043|1009.1043|2327268
1001887200000|2001-09-30 22:00:00|1032.50382|1032.50382|1026.65394|1026.65394|1038.3537|1038.3537|999.3545|999.3545|3046902
1001973600000|2001-10-01 22:00:00|1023.729|1023.729|979.8549|979.8549|1025.67896|1025.67896|933.05586|933.05586|3465505
1002060000000|2001-10-02 22:00:00|984.7298|984.7298|1026.65394|1026.65394|1026.65394|1026.65394|947.68056|947.68056|2653469
1002146400000|2001-10-03 22:00:00|1040.30366|1040.30366|1033.4788|1033.4788|1052.9784|1052.9784|1000.32948|1000.32948|5699079
1002232800000|2001-10-04 22:00:00|1033.4788|1033.4788|1033.4788|1033.4788|1066.62812|1066.62812|988.62972|988.62972|3039757
1002492000000|2001-10-07 22:00:00|991.55466|991.55466|1057.8533|1057.8533|1089.05266|1089.05266|990.57968|990.57968|3342625
1002578400000|2001-10-08 22:00:00|1057.8533|1057.8533|1028.6039|1028.6039|1077.3529|1077.3529|1023.729|1023.729|2666471
1002664800000|2001-10-09 22:00:00|1038.3537|1038.3537|1091.9776|1091.9776|1108.55226|1108.55226|1015.92916|1015.92916|2555251
1002751200000|2001-10-10 22:00:00|1123.17696|1123.17696|1166.07608|1166.07608|1175.82588|1175.82588|1106.6023|1106.6023|4238471
1002837600000|2001-10-11 22:00:00|1174.8509|1174.8509|1146.57648|1146.57648|1204.1003|1204.1003|1140.7266|1140.7266|2948191
1003096800000|2001-10-14 22:00:00|1130.9768|1130.9768|1096.8525|1096.8525|1162.17616|1162.17616|1083.20278|1083.20278|1912521
1003183200000|2001-10-15 22:00:00|1106.6023|1106.6023|1126.1019|1126.1019|1160.2262|1160.2262|1105.62732|1105.62732|3170397
1003269600000|2001-10-16 22:00:00|1145.6015|1145.6015|1152.42636|1152.42636|1178.75082|1178.75082|1130.9768|1130.9768|2536329
1003356000000|2001-10-17 22:00:00|1126.1019|1126.1019|1180.70078|1180.70078|1195.32548|1195.32548|1116.3521|1116.3521|2026526
1003442400000|2001-10-18 22:00:00|1159.25122|1159.25122|1160.2262|1160.2262|1175.82588|1175.82588|1122.20198|1122.20198|3460581
1003701600000|2001-10-21 22:00:00|1150.4764|1150.4764|1140.7266|1140.7266|1158.27624|1158.27624|1130.9768|1130.9768|1510505
1003788000000|2001-10-22 22:00:00|1160.2262|1160.2262|1174.8509|1174.8509|1199.2254|1199.2254|1130.9768|1130.9768|2793041
1003874400000|2001-10-23 22:00:00|1169.976|1169.976|1262.5991|1262.5991|1273.32388|1273.32388|1166.07608|1166.07608|2668498
1003960800000|2001-10-24 22:00:00|1268.44898|1268.44898|1238.2246|1238.2246|1290.87352|1290.87352|1208.9752|1208.9752|2488989
1004047200000|2001-10-25 22:00:00|1262.5991|1262.5991|1282.0987|1282.0987|1282.0987|1282.0987|1245.04946|1245.04946|1459380
1004310000000|2001-10-28 23:00:00|1281.12372|1281.12372|1241.14954|1241.14954|1281.12372|1281.12372|1239.19958|1239.19958|1582388
1004396400000|2001-10-29 23:00:00|1200.20038|1200.20038|1158.27624|1158.27624|1217.75002|1217.75002|1127.07688|1127.07688|2600981
1004482800000|2001-10-30 23:00:00|1137.80166|1137.80166|1140.7266|1140.7266|1160.2262|1160.2262|1096.8525|1096.8525|1906090
1004569200000|2001-10-31 23:00:00|1106.6023|1106.6023|1142.67656|1142.67656|1155.3513|1155.3513|1084.17776|1084.17776|1826562
1004655600000|2001-11-01 23:00:00|1157.30126|1157.30126|1116.3521|1116.3521|1157.30126|1157.30126|1101.7274|1101.7274|1171144
1004914800000|2001-11-04 23:00:00|1121.227|1121.227|1133.90174|1133.90174|1135.8517|1135.8517|1098.80246|1098.80246|1671022
1005001200000|2001-11-05 23:00:00|1125.12692|1125.12692|1140.7266|1140.7266|1163.15114|1163.15114|1113.42716|1113.42716|1369351
1005087600000|2001-11-06 23:00:00|1155.3513|1155.3513|1263.57408|1263.57408|1290.87352|1290.87352|1126.1019|1126.1019|3078030
1005174000000|2001-11-07 23:00:00|1257.7242|1257.7242|1340.5975|1340.5975|1364.972|1364.972|1257.7242|1257.7242|3478259
1005260400000|2001-11-08 23:00:00|1321.0979|1321.0979|1317.19798|1317.19798|1348.39734|1348.39734|1296.7234|1296.7234|1546188
1005519600000|2001-11-11 23:00:00|1316.223|1316.223|1267.474|1267.474|1360.0971|1360.0971|1175.82588|1175.82588|6748328
1005606000000|2001-11-12 23:00:00|1296.7234|1296.7234|1287.94858|1287.94858|1340.5975|1340.5975|1262.5991|1262.5991|3223574
1005692400000|2001-11-13 23:00:00|1316.223|1316.223|1403.9712|1403.9712|1413.721|1413.721|1316.223|1316.223|4300938
1005778800000|2001-11-14 23:00:00|1423.4708|1423.4708|1501.4692|1501.4692|1569.7178|1569.7178|1423.4708|1423.4708|6552930
1005865200000|2001-11-15 23:00:00|1520.9688|1520.9688|1514.14394|1514.14394|1550.2182|1550.2182|1482.94458|1482.94458|3781930
1006124400000|2001-11-18 23:00:00|1543.39334|1543.39334|1584.3425|1584.3425|1611.64194|1611.64194|1506.3441|1506.3441|2915275
1006210800000|2001-11-19 23:00:00|1607.74202|1607.74202|1578.49262|1578.49262|1608.717|1608.717|1513.16896|1513.16896|3952283
1006297200000|2001-11-20 23:00:00|1560.94298|1560.94298|1506.3441|1506.3441|1577.51764|1577.51764|1486.8445|1486.8445|3804834
1006383600000|2001-11-21 23:00:00|1486.8445|1486.8445|1463.44498|1463.44498|1487.81948|1487.81948|1413.721|1413.721|2176712
1006470000000|2001-11-22 23:00:00|1471.24482|1471.24482|1500.49422|1500.49422|1516.0939|1516.0939|1461.49502|1461.49502|1764831
1006729200000|2001-11-25 23:00:00|1530.7186|1530.7186|1504.39414|1504.39414|1563.86792|1563.86792|1477.0947|1477.0947|1798894
1006815600000|2001-11-26 23:00:00|1518.04386|1518.04386|1490.74442|1490.74442|1524.86872|1524.86872|1425.42076|1425.42076|1669712
1006902000000|2001-11-27 23:00:00|1461.49502|1461.49502|1422.49582|1422.49582|1472.2198|1472.2198|1422.49582|1422.49582|1716922
1006988400000|2001-11-28 23:00:00|1423.4708|1423.4708|1418.5959|1418.5959|1444.92036|1444.92036|1384.4716|1384.4716|1791511
1007074800000|2001-11-29 23:00:00|1452.7202|1452.7202|1399.0963|1399.0963|1462.47|1462.47|1378.62172|1378.62172|2057957
1007334000000|2001-12-02 23:00:00|1416.64594|1416.64594|1391.29646|1391.29646|1416.64594|1416.64594|1356.19718|1356.19718|1562338
1007420400000|2001-12-03 23:00:00|1413.721|1413.721|1458.57008|1458.57008|1472.2198|1472.2198|1405.92116|1405.92116|2007090
1007506800000|2001-12-04 23:00:00|1490.74442|1490.74442|1579.4676|1579.4676|1603.8421|1603.8421|1482.94458|1482.94458|3177953
1007593200000|2001-12-05 23:00:00|1542.41836|1542.41836|1529.74362|1529.74362|1584.3425|1584.3425|1492.69438|1492.69438|12598183
1007679600000|2001-12-06 23:00:00|1530.7186|1530.7186|1517.06888|1517.06888|1557.04306|1557.04306|1516.0939|1516.0939|2559478
1007938800000|2001-12-09 23:00:00|1545.3433|1545.3433|1540.4684|1540.4684|1565.81788|1565.81788|1511.219|1511.219|2196651
1008025200000|2001-12-10 23:00:00|1530.7186|1530.7186|1525.8437|1525.8437|1550.2182|1550.2182|1516.0939|1516.0939|1781889
1008111600000|2001-12-11 23:00:00|1540.4684|1540.4684|1520.9688|1520.9688|1551.19318|1551.19318|1496.5943|1496.5943|2353071
1008198000000|2001-12-12 23:00:00|1511.219|1511.219|1423.4708|1423.4708|1524.86872|1524.86872|1403.9712|1403.9712|3630027
1008284400000|2001-12-13 23:00:00|1395.19638|1395.19638|1438.0955|1438.0955|1468.31988|1468.31988|1395.19638|1395.19638|1967095
1008543600000|2001-12-16 23:00:00|1423.4708|1423.4708|1472.2198|1472.2198|1482.94458|1482.94458|1423.4708|1423.4708|1417144
1008630000000|2001-12-17 23:00:00|1474.16976|1474.16976|1462.47|1462.47|1493.66936|1493.66936|1452.7202|1452.7202|1820929
1008716400000|2001-12-18 23:00:00|1471.24482|1471.24482|1427.37072|1427.37072|1471.24482|1471.24482|1389.3465|1389.3465|2838053
1008802800000|2001-12-19 23:00:00|1396.17136|1396.17136|1400.07128|1400.07128|1441.02044|1441.02044|1389.3465|1389.3465|1690411
1008889200000|2001-12-20 23:00:00|1382.52164|1382.52164|1450.77024|1450.77024|1471.24482|1471.24482|1372.77184|1372.77184|3061634
1009407600000|2001-12-26 23:00:00|1468.31988|1468.31988|1470.26984|1470.26984|1478.06968|1478.06968|1433.2206|1433.2206|1258168
1009494000000|2001-12-27 23:00:00|1462.47|1462.47|1445.89534|1445.89534|1473.19478|1473.19478|1442.9704|1442.9704|691783
1009926000000|2002-01-01 23:00:00|1442.9704|1442.9704|1499.51924|1499.51924|1510.24402|1510.24402|1416.64594|1416.64594|1444249
1010012400000|2002-01-02 23:00:00|1494.64434|1494.64434|1531.69358|1531.69358|1565.81788|1565.81788|1491.7194|1491.7194|2352067
1010098800000|2002-01-03 23:00:00|1559.968|1559.968|1606.76704|1606.76704|1636.01644|1636.01644|1558.99302|1558.99302|5349304
1010358000000|2002-01-06 23:00:00|1636.99142|1636.99142|1631.14154|1631.14154|1689.64034|1689.64034|1613.5919|1613.5919|7409613
1010444400000|2002-01-07 23:00:00|1637.9664|1637.9664|1650.64114|1650.64114|1672.0907|1672.0907|1625.29166|1625.29166|3095786
1010530800000|2002-01-08 23:00:00|1649.66616|1649.66616|1655.51604|1655.51604|1662.3409|1662.3409|1636.01644|1636.01644|2674878
1010617200000|2002-01-09 23:00:00|1629.19158|1629.19158|1655.51604|1655.51604|1660.39094|1660.39094|1613.5919|1613.5919|2811528
1010703600000|2002-01-10 23:00:00|1639.91636|1639.91636|1669.16576|1669.16576|1676.9656|1676.9656|1639.91636|1639.91636|2369942
1010962800000|2002-01-13 23:00:00|1676.9656|1676.9656|1624.31668|1624.31668|1681.8405|1681.8405|1610.66696|1610.66696|3297816
1011049200000|2002-01-14 23:00:00|1608.717|1608.717|1636.01644|1636.01644|1656.49102|1656.49102|1586.29246|1586.29246|3053747
1011135600000|2002-01-15 23:00:00|1644.79126|1644.79126|1691.5903|1691.5903|1703.29006|1703.29006|1644.79126|1644.79126|5743703
1011222000000|2002-01-16 23:00:00|1698.41516|1698.41516|1727.66456|1727.66456|1730.5895|1730.5895|1695.49022|1695.49022|3870723
1011308400000|2002-01-17 23:00:00|1707.18998|1707.18998|1725.7146|1725.7146|1744.23922|1744.23922|1686.7154|1686.7154|3001299
1011567600000|2002-01-20 23:00:00|1735.4644|1735.4644|1703.29006|1703.29006|1735.4644|1735.4644|1687.69038|1687.69038|1715780
1011654000000|2002-01-21 23:00:00|1672.0907|1672.0907|1675.99062|1675.99062|1684.76544|1684.76544|1643.81628|1643.81628|3433054
1011740400000|2002-01-22 23:00:00|1657.466|1657.466|1725.7146|1725.7146|1735.4644|1735.4644|1647.7162|1647.7162|2037441
1011826800000|2002-01-23 23:00:00|1701.3401|1701.3401|1707.18998|1707.18998|1723.76464|1723.76464|1675.01564|1675.01564|2475623
1011913200000|2002-01-24 23:00:00|1710.11492|1710.11492|1664.29086|1664.29086|1724.73962|1724.73962|1646.74122|1646.74122|2909033
1012172400000|2002-01-27 23:00:00|1659.41596|1659.41596|1667.2158|1667.2158|1683.79046|1683.79046|1647.7162|1647.7162|1976525
1012258800000|2002-01-28 23:00:00|1657.466|1657.466|1663.31588|1663.31588|1680.86552|1680.86552|1653.56608|1653.56608|1964060
1012345200000|2002-01-29 23:00:00|1654.54106|1654.54106|1644.79126|1644.79126|1656.49102|1656.49102|1622.36672|1622.36672|1920965
1012431600000|2002-01-30 23:00:00|1649.66616|1649.66616|1655.51604|1655.51604|1669.16576|1669.16576|1629.19158|1629.19158|1559177
1012518000000|2002-01-31 23:00:00|1671.11572|1671.11572|1657.466|1657.466|1694.51524|1694.51524|1636.01644|1636.01644|1687023
1012777200000|2002-02-03 23:00:00|1648.69118|1648.69118|1667.2158|1667.2158|1679.89054|1679.89054|1641.86632|1641.86632|1545670
1012863600000|2002-02-04 23:00:00|1637.9664|1637.9664|1647.7162|1647.7162|1661.36592|1661.36592|1623.3417|1623.3417|2265068
1012950000000|2002-02-05 23:00:00|1637.9664|1637.9664|1596.04226|1596.04226|1645.76624|1645.76624|1575.56768|1575.56768|2224487
1013036400000|2002-02-06 23:00:00|1601.89214|1601.89214|1626.26664|1626.26664|1635.04146|1635.04146|1580.44258|1580.44258|2231794
1013122800000|2002-02-07 23:00:00|1603.8421|1603.8421|1635.04146|1635.04146|1652.5911|1652.5911|1595.06728|1595.06728|1873347
1013382000000|2002-02-10 23:00:00|1651.61612|1651.61612|1627.24162|1627.24162|1651.61612|1651.61612|1603.8421|1603.8421|1418358
1013468400000|2002-02-11 23:00:00|1624.31668|1624.31668|1642.8413|1642.8413|1653.56608|1653.56608|1618.4668|1618.4668|1183629
1013554800000|2002-02-12 23:00:00|1644.79126|1644.79126|1725.7146|1725.7146|1730.5895|1730.5895|1644.79126|1644.79126|4475523
1013641200000|2002-02-13 23:00:00|1696.4652|1696.4652|1704.26504|1704.26504|1711.0899|1711.0899|1674.04066|1674.04066|2295225
1013727600000|2002-02-14 23:00:00|1688.66536|1688.66536|1676.9656|1676.9656|1699.39014|1699.39014|1667.2158|1667.2158|1786348
1013986800000|2002-02-17 23:00:00|1667.2158|1667.2158|1670.14074|1670.14074|1684.76544|1684.76544|1653.56608|1653.56608|1323022
1014073200000|2002-02-18 23:00:00|1657.466|1657.466|1669.16576|1669.16576|1701.3401|1701.3401|1647.7162|1647.7162|2167490
1014159600000|2002-02-19 23:00:00|1648.69118|1648.69118|1666.24082|1666.24082|1684.76544|1684.76544|1648.69118|1648.69118|1326241
1014246000000|2002-02-20 23:00:00|1676.9656|1676.9656|1692.56528|1692.56528|1700.36512|1700.36512|1672.0907|1672.0907|1417579
1014332400000|2002-02-21 23:00:00|1681.8405|1681.8405|1676.9656|1676.9656|1713.03986|1713.03986|1665.26584|1665.26584|1967315
1014591600000|2002-02-24 23:00:00|1699.39014|1699.39014|1681.8405|1681.8405|1700.36512|1700.36512|1645.76624|1645.76624|2191496
1014678000000|2002-02-25 23:00:00|1686.7154|1686.7154|1691.5903|1691.5903|1701.3401|1701.3401|1673.06568|1673.06568|1778948
1014764400000|2002-02-26 23:00:00|1694.51524|1694.51524|1706.215|1706.215|1715.9648|1715.9648|1687.69038|1687.69038|2281149
1014850800000|2002-02-27 23:00:00|1697.44018|1697.44018|1740.3393|1740.3393|1746.18918|1746.18918|1693.54026|1693.54026|2378004
1014937200000|2002-02-28 23:00:00|1735.4644|1735.4644|1808.5879|1808.5879|1820.28766|1820.28766|1725.7146|1725.7146|2937761
1015196400000|2002-03-03 23:00:00|1816.38774|1816.38774|1843.68718|1843.68718|1891.4612|1891.4612|1816.38774|1816.38774|3792738
1015282800000|2002-03-04 23:00:00|1852.462|1852.462|1875.86152|1875.86152|1886.5863|1886.5863|1844.66216|1844.66216|3475155
1015369200000|2002-03-05 23:00:00|1857.3369|1857.3369|1869.03666|1869.03666|1869.03666|1869.03666|1818.3377|1818.3377|2687017
1015455600000|2002-03-06 23:00:00|1870.98662|1870.98662|1892.43618|1892.43618|1908.03586|1908.03586|1863.18678|1863.18678|7255279
1015542000000|2002-03-07 23:00:00|1887.56128|1887.56128|1893.41116|1893.41116|1899.26104|1899.26104|1867.0867|1867.0867|1370130
1015801200000|2002-03-10 23:00:00|1877.81148|1877.81148|1919.73562|1919.73562|1929.48542|1929.48542|1867.0867|1867.0867|2042478
1015887600000|2002-03-11 23:00:00|1881.7114|1881.7114|1803.713|1803.713|1881.7114|1881.7114|1776.41356|1776.41356|13624716
1015974000000|2002-03-12 23:00:00|1782.26344|1782.26344|1796.88814|1796.88814|1835.88734|1835.88734|1774.4636|1774.4636|3366318
1016060400000|2002-03-13 23:00:00|1798.8381|1798.8381|1782.26344|1782.26344|1816.38774|1816.38774|1764.7138|1764.7138|1971027
1016146800000|2002-03-14 23:00:00|1774.4636|1774.4636|1796.88814|1796.88814|1796.88814|1796.88814|1759.8389|1759.8389|4044032
1016406000000|2002-03-17 23:00:00|1804.68798|1804.68798|1823.2126|1823.2126|1853.43698|1853.43698|1793.9632|1793.9632|2401137
1016492400000|2002-03-18 23:00:00|1847.5871|1847.5871|1814.43778|1814.43778|1852.462|1852.462|1793.9632|1793.9632|2345861
1016578800000|2002-03-19 23:00:00|1798.8381|1798.8381|1774.4636|1774.4636|1822.23762|1822.23762|1759.8389|1759.8389|1867465
1016665200000|2002-03-20 23:00:00|1769.5887|1769.5887|1772.51364|1772.51364|1793.9632|1793.9632|1759.8389|1759.8389|1710886
1016751600000|2002-03-21 23:00:00|1776.41356|1776.41356|1768.61372|1768.61372|1784.2134|1784.2134|1748.13914|1748.13914|1618611
1017010800000|2002-03-24 23:00:00|1764.7138|1764.7138|1754.964|1754.964|1769.5887|1769.5887|1745.2142|1745.2142|1179491
1017097200000|2002-03-25 23:00:00|1753.98902|1753.98902|1715.9648|1715.9648|1753.98902|1753.98902|1691.5903|1691.5903|4161013
1017183600000|2002-03-26 23:00:00|1711.0899|1711.0899|1703.29006|1703.29006|1723.76464|1723.76464|1698.41516|1698.41516|1852354
1017270000000|2002-03-27 23:00:00|1698.41516|1698.41516|1703.29006|1703.29006|1719.86472|1719.86472|1696.4652|1696.4652|1490540
1017698400000|2002-04-01 22:00:00|1704.26504|1704.26504|1646.74122|1646.74122|1704.26504|1704.26504|1595.06728|1595.06728|6767407
1017784800000|2002-04-02 22:00:00|1609.69198|1609.69198|1639.91636|1639.91636|1662.3409|1662.3409|1594.0923|1594.0923|4448768
1017871200000|2002-04-03 22:00:00|1630.16656|1630.16656|1663.31588|1663.31588|1686.7154|1686.7154|1628.2166|1628.2166|2354657
1017957600000|2002-04-04 22:00:00|1667.2158|1667.2158|1688.66536|1688.66536|1704.26504|1704.26504|1663.31588|1663.31588|2280474
1018216800000|2002-04-07 22:00:00|1694.51524|1694.51524|1642.8413|1642.8413|1694.51524|1694.51524|1628.2166|1628.2166|2720690
1018303200000|2002-04-08 22:00:00|1657.466|1657.466|1662.3409|1662.3409|1689.64034|1689.64034|1652.5911|1652.5911|1476876
1018389600000|2002-04-09 22:00:00|1671.11572|1671.11572|1698.41516|1698.41516|1706.215|1706.215|1642.8413|1642.8413|1505745
1018476000000|2002-04-10 22:00:00|1704.26504|1704.26504|1662.3409|1662.3409|1704.26504|1704.26504|1652.5911|1652.5911|2111676
1018562400000|2002-04-11 22:00:00|1662.3409|1662.3409|1673.06568|1673.06568|1692.56528|1692.56528|1653.56608|1653.56608|1641661
1018821600000|2002-04-14 22:00:00|1687.69038|1687.69038|1686.7154|1686.7154|1698.41516|1698.41516|1663.31588|1663.31588|1409649
1018908000000|2002-04-15 22:00:00|1683.79046|1683.79046|1696.4652|1696.4652|1711.0899|1711.0899|1666.24082|1666.24082|1706310
1018994400000|2002-04-16 22:00:00|1696.4652|1696.4652|1696.4652|1696.4652|1700.36512|1700.36512|1672.0907|1672.0907|1791666
1019080800000|2002-04-17 22:00:00|1688.66536|1688.66536|1676.9656|1676.9656|1715.9648|1715.9648|1657.466|1657.466|2000629
1019167200000|2002-04-18 22:00:00|1671.11572|1671.11572|1679.89054|1679.89054|1682.81548|1682.81548|1659.41596|1659.41596|1201667
1019426400000|2002-04-21 22:00:00|1676.9656|1676.9656|1676.9656|1676.9656|1696.4652|1696.4652|1658.44098|1658.44098|1123704
1019512800000|2002-04-22 22:00:00|1686.7154|1686.7154|1661.36592|1661.36592|1696.4652|1696.4652|1634.06648|1634.06648|2186425
1019599200000|2002-04-23 22:00:00|1661.36592|1661.36592|1645.76624|1645.76624|1670.14074|1670.14074|1633.0915|1633.0915|3123026
1019685600000|2002-04-24 22:00:00|1645.76624|1645.76624|1646.74122|1646.74122|1681.8405|1681.8405|1598.9672|1598.9672|3056504
1019772000000|2002-04-25 22:00:00|1647.7162|1647.7162|1677.94058|1677.94058|1706.215|1706.215|1647.7162|1647.7162|3107522
1020031200000|2002-04-28 22:00:00|1667.2158|1667.2158|1679.89054|1679.89054|1691.5903|1691.5903|1665.26584|1665.26584|1320887
1020117600000|2002-04-29 22:00:00|1672.0907|1672.0907|1674.04066|1674.04066|1684.76544|1684.76544|1651.61612|1651.61612|1862324
1020290400000|2002-05-01 22:00:00|1674.04066|1674.04066|1657.466|1657.466|1691.5903|1691.5903|1657.466|1657.466|1385555
1020376800000|2002-05-02 22:00:00|1667.2158|1667.2158|1647.7162|1647.7162|1683.79046|1683.79046|1637.9664|1637.9664|1783861
1020636000000|2002-05-05 22:00:00|1648.69118|1648.69118|1612.61692|1612.61692|1648.69118|1648.69118|1611.64194|1611.64194|995653
1020722400000|2002-05-06 22:00:00|1617.49182|1617.49182|1620.41676|1620.41676|1620.41676|1620.41676|1580.44258|1580.44258|2947094
1020808800000|2002-05-07 22:00:00|1626.26664|1626.26664|1550.2182|1550.2182|1626.26664|1626.26664|1540.4684|1540.4684|5241265
1020895200000|2002-05-08 22:00:00|1550.2182|1550.2182|1527.79366|1527.79366|1564.8429|1564.8429|1501.4692|1501.4692|2336948
1020981600000|2002-05-09 22:00:00|1510.24402|1510.24402|1558.01804|1558.01804|1558.99302|1558.99302|1489.76944|1489.76944|2683307
1021240800000|2002-05-12 22:00:00|1555.0931|1555.0931|1572.64274|1572.64274|1589.2174|1589.2174|1528.76864|1528.76864|3650605
1021327200000|2002-05-13 22:00:00|1569.7178|1569.7178|1583.36752|1583.36752|1598.9672|1598.9672|1556.06808|1556.06808|3134795
1021413600000|2002-05-14 22:00:00|1642.8413|1642.8413|1598.9672|1598.9672|1647.7162|1647.7162|1571.66776|1571.66776|3852521
1021500000000|2002-05-15 22:00:00|1594.0923|1594.0923|1601.89214|1601.89214|1613.5919|1613.5919|1580.44258|1580.44258|3234581
1021586400000|2002-05-16 22:00:00|1589.2174|1589.2174|1581.41756|1581.41756|1608.717|1608.717|1574.5927|1574.5927|1949553
1021845600000|2002-05-19 22:00:00|1589.2174|1589.2174|1584.3425|1584.3425|1592.14234|1592.14234|1574.5927|1574.5927|571190
1021932000000|2002-05-20 22:00:00|1577.51764|1577.51764|1618.4668|1618.4668|1632.11652|1632.11652|1564.8429|1564.8429|2341580
1022018400000|2002-05-21 22:00:00|1608.717|1608.717|1555.0931|1555.0931|1612.61692|1612.61692|1512.19398|1512.19398|3795685
1022104800000|2002-05-22 22:00:00|1545.3433|1545.3433|1520.9688|1520.9688|1560.94298|1560.94298|1520.9688|1520.9688|2977899
1022191200000|2002-05-23 22:00:00|1535.5935|1535.5935|1502.44418|1502.44418|1549.24322|1549.24322|1496.5943|1496.5943|1986875
1022450400000|2002-05-26 22:00:00|1499.51924|1499.51924|1501.4692|1501.4692|1516.0939|1516.0939|1472.2198|1472.2198|2049416
1022536800000|2002-05-27 22:00:00|1511.219|1511.219|1462.47|1462.47|1515.11892|1515.11892|1462.47|1462.47|2450524
1022623200000|2002-05-28 22:00:00|1463.44498|1463.44498|1438.0955|1438.0955|1488.79446|1488.79446|1415.67096|1415.67096|4103414
1022709600000|2002-05-29 22:00:00|1446.87032|1446.87032|1404.94618|1404.94618|1446.87032|1446.87032|1402.99622|1402.99622|3023324
1022796000000|2002-05-30 22:00:00|1394.2214|1394.2214|1433.2206|1433.2206|1455.64514|1455.64514|1384.4716|1384.4716|4261720
1023055200000|2002-06-02 22:00:00|1433.2206|1433.2206|1441.02044|1441.02044|1478.06968|1478.06968|1424.44578|1424.44578|1698037
1023141600000|2002-06-03 22:00:00|1418.5959|1418.5959|1439.07048|1439.07048|1489.76944|1489.76944|1411.77104|1411.77104|2933047
1023228000000|2002-06-04 22:00:00|1462.47|1462.47|1423.4708|1423.4708|1471.24482|1471.24482|1413.721|1413.721|2303150
1023314400000|2002-06-05 22:00:00|1451.74522|1451.74522|1442.9704|1442.9704|1453.69518|1453.69518|1417.62092|1417.62092|1602663
1023400800000|2002-06-06 22:00:00|1413.721|1413.721|1427.37072|1427.37072|1444.92036|1444.92036|1388.37152|1388.37152|1962151
1023660000000|2002-06-09 22:00:00|1433.2206|1433.2206|1407.87112|1407.87112|1447.8453|1447.8453|1394.2214|1394.2214|2355212
1023746400000|2002-06-10 22:00:00|1407.87112|1407.87112|1423.4708|1423.4708|1448.82028|1448.82028|1394.2214|1394.2214|2308671
1023832800000|2002-06-11 22:00:00|1423.4708|1423.4708|1403.9712|1403.9712|1426.39574|1426.39574|1399.0963|1399.0963|1398478
1023919200000|2002-06-12 22:00:00|1433.2206|1433.2206|1369.8469|1369.8469|1433.2206|1433.2206|1355.2222|1355.2222|2042931
1024005600000|2002-06-13 22:00:00|1364.972|1364.972|1330.8477|1330.8477|1384.4716|1384.4716|1316.223|1316.223|2555693
1024264800000|2002-06-16 22:00:00|1347.42236|1347.42236|1387.39654|1387.39654|1390.32148|1390.32148|1338.64754|1338.64754|1486611
1024351200000|2002-06-17 22:00:00|1394.2214|1394.2214|1369.8469|1369.8469|1406.89614|1406.89614|1360.0971|1360.0971|2368748
1024437600000|2002-06-18 22:00:00|1365.94698|1365.94698|1384.4716|1384.4716|1409.82108|1409.82108|1363.02204|1363.02204|2487580
1024524000000|2002-06-19 22:00:00|1379.5967|1379.5967|1357.17216|1357.17216|1402.02124|1402.02124|1353.27224|1353.27224|1978774
1024610400000|2002-06-20 22:00:00|1363.99702|1363.99702|1379.5967|1379.5967|1406.89614|1406.89614|1353.27224|1353.27224|8050923
1024869600000|2002-06-23 22:00:00|1373.74682|1373.74682|1358.14714|1358.14714|1403.9712|1403.9712|1321.0979|1321.0979|2585477
1024956000000|2002-06-24 22:00:00|1346.44738|1346.44738|1349.37232|1349.37232|1382.52164|1382.52164|1344.49742|1344.49742|1502414
1025042400000|2002-06-25 22:00:00|1298.67336|1298.67336|1326.94778|1326.94778|1334.74762|1334.74762|1282.0987|1282.0987|3184890
1025128800000|2002-06-26 22:00:00|1343.52244|1343.52244|1364.972|1364.972|1379.5967|1379.5967|1321.0979|1321.0979|2393707
1025215200000|2002-06-27 22:00:00|1379.5967|1379.5967|1403.9712|1403.9712|1403.9712|1403.9712|1348.39734|1348.39734|2589727
1025474400000|2002-06-30 22:00:00|1369.8469|1369.8469|1372.77184|1372.77184|1416.64594|1416.64594|1369.8469|1369.8469|2193897
1025560800000|2002-07-01 22:00:00|1364.972|1364.972|1367.89694|1367.89694|1384.4716|1384.4716|1354.24722|1354.24722|2493011
1025647200000|2002-07-02 22:00:00|1355.2222|1355.2222|1324.02284|1324.02284|1392.27144|1392.27144|1323.04786|1323.04786|4048484
1025733600000|2002-07-03 22:00:00|1349.37232|1349.37232|1321.0979|1321.0979|1350.3473|1350.3473|1306.4732|1306.4732|1935422
1025820000000|2002-07-04 22:00:00|1331.82268|1331.82268|1398.12132|1398.12132|1419.57088|1419.57088|1329.87272|1329.87272|2481898
1026079200000|2002-07-07 22:00:00|1409.82108|1409.82108|1387.39654|1387.39654|1409.82108|1409.82108|1359.12212|1359.12212|1618472
1026165600000|2002-07-08 22:00:00|1369.8469|1369.8469|1358.14714|1358.14714|1389.3465|1389.3465|1353.27224|1353.27224|1753021
1026252000000|2002-07-09 22:00:00|1353.27224|1353.27224|1316.223|1316.223|1368.87192|1368.87192|1316.223|1316.223|1741426
1026338400000|2002-07-10 22:00:00|1298.67336|1298.67336|1228.4748|1228.4748|1316.223|1316.223|1189.4756|1189.4756|4271229
1026424800000|2002-07-11 22:00:00|1257.7242|1257.7242|1207.02524|1207.02524|1261.62412|1261.62412|1191.42556|1191.42556|3769012
1026684000000|2002-07-14 22:00:00|1210.92516|1210.92516|1179.7258|1179.7258|1213.8501|1213.8501|1141.70158|1141.70158|2802949
1026770400000|2002-07-15 22:00:00|1189.4756|1189.4756|1175.82588|1175.82588|1206.05026|1206.05026|1145.6015|1145.6015|2486947
1026856800000|2002-07-16 22:00:00|1169.976|1169.976|1200.20038|1200.20038|1222.62492|1222.62492|1142.67656|1142.67656|2678961
1026943200000|2002-07-17 22:00:00|1200.20038|1200.20038|1191.42556|1191.42556|1222.62492|1222.62492|1181.67576|1181.67576|1903356
1027029600000|2002-07-18 22:00:00|1174.8509|1174.8509|1173.87592|1173.87592|1194.3505|1194.3505|1145.6015|1145.6015|1631391
1027288800000|2002-07-21 22:00:00|1150.4764|1150.4764|1115.37712|1115.37712|1168.02604|1168.02604|1087.1027|1087.1027|2491557
1027375200000|2002-07-22 22:00:00|1125.12692|1125.12692|1093.92756|1093.92756|1135.8517|1135.8517|1062.7282|1062.7282|2649129
1027461600000|2002-07-23 22:00:00|1082.2278|1082.2278|1091.00262|1091.00262|1099.77744|1099.77744|973.03004|973.03004|3993489
1027548000000|2002-07-24 22:00:00|1095.87752|1095.87752|1053.95338|1053.95338|1123.17696|1123.17696|1052.00342|1052.00342|3133230
1027634400000|2002-07-25 22:00:00|1080.27784|1080.27784|1072.478|1072.478|1091.9776|1091.9776|1039.32868|1039.32868|2591437
1027893600000|2002-07-28 22:00:00|1093.92756|1093.92756|1154.37632|1154.37632|1154.37632|1154.37632|1077.3529|1077.3529|2077845
1027980000000|2002-07-29 22:00:00|1159.25122|1159.25122|1165.1011|1165.1011|1171.92596|1171.92596|1103.67736|1103.67736|3303269
1028066400000|2002-07-30 22:00:00|1208.9752|1208.9752|1189.4756|1189.4756|1277.2238|1277.2238|1189.4756|1189.4756|6123196
1028152800000|2002-07-31 22:00:00|1218.725|1218.725|1216.77504|1216.77504|1257.7242|1257.7242|1208.9752|1208.9752|3373543
1028239200000|2002-08-01 22:00:00|1208.9752|1208.9752|1227.49982|1227.49982|1231.39974|1231.39974|1181.67576|1181.67576|3216405
1028498400000|2002-08-04 22:00:00|1206.05026|1206.05026|1158.27624|1158.27624|1208.9752|1208.9752|1155.3513|1155.3513|2317120
1028584800000|2002-08-05 22:00:00|1154.37632|1154.37632|1204.1003|1204.1003|1210.92516|1210.92516|1145.6015|1145.6015|2686055
1028671200000|2002-08-06 22:00:00|1213.8501|1213.8501|1199.2254|1199.2254|1235.29966|1235.29966|1184.6007|1184.6007|2452742
1028757600000|2002-08-07 22:00:00|1228.4748|1228.4748|1251.87432|1251.87432|1256.74922|1256.74922|1208.9752|1208.9752|1975149
1028844000000|2002-08-08 22:00:00|1243.0995|1243.0995|1300.62332|1300.62332|1311.3481|1311.3481|1220.67496|1220.67496|2448987
1029103200000|2002-08-11 22:00:00|1279.17376|1279.17376|1247.9744|1247.9744|1279.17376|1279.17376|1227.49982|1227.49982|1724976
1029189600000|2002-08-12 22:00:00|1255.77424|1255.77424|1222.62492|1222.62492|1263.57408|1263.57408|1188.50062|1188.50062|2325094
1029276000000|2002-08-13 22:00:00|1190.45058|1190.45058|1179.7258|1179.7258|1210.92516|1210.92516|1166.07608|1166.07608|2113288
1029362400000|2002-08-14 22:00:00|1182.65074|1182.65074|1155.3513|1155.3513|1224.57488|1224.57488|1150.4764|1150.4764|2990979
1029448800000|2002-08-15 22:00:00|1157.30126|1157.30126|1116.3521|1116.3521|1169.976|1169.976|1105.62732|1105.62732|3215276
1029708000000|2002-08-18 22:00:00|1105.62732|1105.62732|1146.57648|1146.57648|1162.17616|1162.17616|1105.62732|1105.62732|2812737
1029794400000|2002-08-19 22:00:00|1156.32628|1156.32628|1184.6007|1184.6007|1186.55066|1186.55066|1146.57648|1146.57648|2995875
1029880800000|2002-08-20 22:00:00|1247.9744|1247.9744|1293.79846|1293.79846|1301.5983|1301.5983|1230.42476|1230.42476|7543971
1029967200000|2002-08-21 22:00:00|1301.5983|1301.5983|1340.5975|1340.5975|1362.04706|1362.04706|1301.5983|1301.5983|4876951
1030053600000|2002-08-22 22:00:00|1361.07208|1361.07208|1310.37312|1310.37312|1361.07208|1361.07208|1300.62332|1300.62332|2204098
1030312800000|2002-08-25 22:00:00|1317.19798|1317.19798|1292.82348|1292.82348|1327.92276|1327.92276|1274.29886|1274.29886|1616383
1030399200000|2002-08-26 22:00:00|1296.7234|1296.7234|1288.92356|1288.92356|1324.02284|1324.02284|1287.94858|1287.94858|1479166
1030485600000|2002-08-27 22:00:00|1304.52324|1304.52324|1245.04946|1245.04946|1304.52324|1304.52324|1234.32468|1234.32468|2094490
1030572000000|2002-08-28 22:00:00|1241.14954|1241.14954|1274.29886|1274.29886|1274.29886|1274.29886|1228.4748|1228.4748|2036002
1030658400000|2002-08-29 22:00:00|1272.3489|1272.3489|1255.77424|1255.77424|1272.3489|1272.3489|1227.49982|1227.49982|2318070
1030917600000|2002-09-01 22:00:00|1247.9744|1247.9744|1183.62572|1183.62572|1247.9744|1247.9744|1159.25122|1159.25122|3166224
1031004000000|2002-09-02 22:00:00|1188.50062|1188.50062|1105.62732|1105.62732|1188.50062|1188.50062|1105.62732|1105.62732|3593895
1031090400000|2002-09-03 22:00:00|1109.52724|1109.52724|1112.45218|1112.45218|1140.7266|1140.7266|1051.02844|1051.02844|5193459
1031176800000|2002-09-04 22:00:00|1131.95178|1131.95178|1081.25282|1081.25282|1135.8517|1135.8517|1068.57808|1068.57808|2751048
1031263200000|2002-09-05 22:00:00|1077.3529|1077.3529|1130.9768|1130.9768|1140.7266|1140.7266|1043.2286|1043.2286|3217831
1031522400000|2002-09-08 22:00:00|1133.90174|1133.90174|1116.3521|1116.3521|1133.90174|1133.90174|1103.67736|1103.67736|1249599
1031608800000|2002-09-09 22:00:00|1132.92676|1132.92676|1133.90174|1133.90174|1156.32628|1156.32628|1113.42716|1113.42716|1311714
1031695200000|2002-09-10 22:00:00|1150.4764|1150.4764|1150.4764|1150.4764|1166.07608|1166.07608|1122.20198|1122.20198|2153471
1031781600000|2002-09-11 22:00:00|1143.65154|1143.65154|1124.15194|1124.15194|1153.40134|1153.40134|1106.6023|1106.6023|1850197
1031868000000|2002-09-12 22:00:00|1110.50222|1110.50222|1115.37712|1115.37712|1121.227|1121.227|1086.12772|1086.12772|1860246
1032127200000|2002-09-15 22:00:00|1093.92756|1093.92756|1081.25282|1081.25282|1107.57728|1107.57728|1071.50302|1071.50302|1344497
1032213600000|2002-09-16 22:00:00|1130.9768|1130.9768|1099.77744|1099.77744|1144.62652|1144.62652|1079.30286|1079.30286|3090170
1032300000000|2002-09-17 22:00:00|1075.40294|1075.40294|1056.87832|1056.87832|1095.87752|1095.87752|1033.4788|1033.4788|2792362
1032386400000|2002-09-18 22:00:00|1053.95338|1053.95338|1016.90414|1016.90414|1086.12772|1086.12772|1014.95418|1014.95418|2396287
1032472800000|2002-09-19 22:00:00|1002.27944|1002.27944|1036.40374|1036.40374|1046.15354|1046.15354|997.40454|997.40454|5658082
1032732000000|2002-09-22 22:00:00|1010.07928|1010.07928|996.42956|996.42956|1045.17856|1045.17856|988.62972|988.62972|1674409
1032818400000|2002-09-23 22:00:00|985.70478|985.70478|955.4804|955.4804|1012.02924|1012.02924|882.3569|882.3569|4532317
1032904800000|2002-09-24 22:00:00|916.4812|916.4812|943.78064|943.78064|984.7298|984.7298|908.68136|908.68136|2854264
1032991200000|2002-09-25 22:00:00|947.68056|947.68056|993.50462|993.50462|1009.1043|1009.1043|947.68056|947.68056|2548903
1033077600000|2002-09-26 22:00:00|1004.2294|1004.2294|983.75482|983.75482|1005.20438|1005.20438|974.98|974.98|1367213
1033336800000|2002-09-29 22:00:00|942.80566|942.80566|929.15594|929.15594|963.28024|963.28024|896.9816|896.9816|3125806
1033423200000|2002-09-30 22:00:00|940.8557|940.8557|955.4804|955.4804|973.03004|973.03004|902.83148|902.83148|2259019
1033509600000|2002-10-01 22:00:00|971.08008|971.08008|915.50622|915.50622|978.87992|978.87992|883.33188|883.33188|4043100
1033596000000|2002-10-02 22:00:00|907.70638|907.70638|867.7322|867.7322|916.4812|916.4812|855.05746|855.05746|2911477
1033682400000|2002-10-03 22:00:00|886.25682|886.25682|877.482|877.482|911.6063|911.6063|857.00742|857.00742|2338624
1033941600000|2002-10-06 22:00:00|875.53204|875.53204|832.63292|832.63292|875.53204|875.53204|830.68296|830.68296|4054409
1034028000000|2002-10-07 22:00:00|832.63292|832.63292|855.05746|855.05746|872.6071|872.6071|828.733|828.733|2818352
1034114400000|2002-10-08 22:00:00|857.00742|857.00742|845.30766|845.30766|862.8573|862.8573|830.68296|830.68296|2715406
1034200800000|2002-10-09 22:00:00|843.3577|843.3577|854.08248|854.08248|862.8573|862.8573|804.3585|804.3585|3778986
1034287200000|2002-10-10 22:00:00|927.20598|927.20598|999.3545|999.3545|1004.2294|1004.2294|897.95658|897.95658|6314652
1034546400000|2002-10-13 22:00:00|946.70558|946.70558|955.4804|955.4804|972.05506|972.05506|931.1059|931.1059|2346703
1034632800000|2002-10-14 22:00:00|969.13012|969.13012|1012.02924|1012.02924|1046.15354|1046.15354|960.3553|960.3553|4553061
1034719200000|2002-10-15 22:00:00|1013.9792|1013.9792|1016.90414|1016.90414|1050.05346|1050.05346|989.6047|989.6047|2409985
1034805600000|2002-10-16 22:00:00|1041.27864|1041.27864|1072.478|1072.478|1072.478|1072.478|1029.57888|1029.57888|2559239
1034892000000|2002-10-17 22:00:00|1082.2278|1082.2278|1072.478|1072.478|1091.00262|1091.00262|1039.32868|1039.32868|2570396
1035151200000|2002-10-20 22:00:00|1061.75322|1061.75322|1085.15274|1085.15274|1087.1027|1087.1027|1043.2286|1043.2286|1404349
1035237600000|2002-10-21 22:00:00|1072.478|1072.478|1106.6023|1106.6023|1135.8517|1135.8517|1052.9784|1052.9784|2764709
1035324000000|2002-10-22 22:00:00|1122.20198|1122.20198|1081.25282|1081.25282|1146.57648|1146.57648|1047.12852|1047.12852|3303920
1035410400000|2002-10-23 22:00:00|1089.05266|1089.05266|1091.9776|1091.9776|1135.8517|1135.8517|1075.40294|1075.40294|3038043
1035496800000|2002-10-24 22:00:00|1080.27784|1080.27784|1103.67736|1103.67736|1121.227|1121.227|1063.70318|1063.70318|2115030
1035759600000|2002-10-27 23:00:00|1120.25202|1120.25202|1184.6007|1184.6007|1184.6007|1184.6007|1107.57728|1107.57728|2902235
1035846000000|2002-10-28 23:00:00|1174.8509|1174.8509|1091.9776|1091.9776|1183.62572|1183.62572|1073.45298|1073.45298|2569098
1035932400000|2002-10-29 23:00:00|1105.62732|1105.62732|1111.4772|1111.4772|1126.1019|1126.1019|1078.32788|1078.32788|1750397
1036018800000|2002-10-30 23:00:00|1097.82748|1097.82748|1129.02684|1129.02684|1140.7266|1140.7266|1086.12772|1086.12772|1843279
1036105200000|2002-10-31 23:00:00|1130.9768|1130.9768|1126.1019|1126.1019|1145.6015|1145.6015|1066.62812|1066.62812|2667189
1036364400000|2002-11-03 23:00:00|1158.27624|1158.27624|1213.8501|1213.8501|1214.82508|1214.82508|1155.3513|1155.3513|3619359
1036450800000|2002-11-04 23:00:00|1195.32548|1195.32548|1242.12452|1242.12452|1246.99942|1246.99942|1189.4756|1189.4756|3134116
1036537200000|2002-11-05 23:00:00|1306.4732|1306.4732|1216.77504|1216.77504|1308.42316|1308.42316|1194.3505|1194.3505|4643185
1036623600000|2002-11-06 23:00:00|1213.8501|1213.8501|1172.90094|1172.90094|1247.9744|1247.9744|1126.1019|1126.1019|3212794
1036710000000|2002-11-07 23:00:00|1130.9768|1130.9768|1092.95258|1092.95258|1147.55146|1147.55146|1087.1027|1087.1027|2830202
1036969200000|2002-11-10 23:00:00|1091.00262|1091.00262|1075.40294|1075.40294|1103.67736|1103.67736|1050.05346|1050.05346|1825558
1037055600000|2002-11-11 23:00:00|1082.2278|1082.2278|1073.45298|1073.45298|1091.00262|1091.00262|1036.40374|1036.40374|2571761
1037142000000|2002-11-12 23:00:00|1069.55306|1069.55306|1101.7274|1101.7274|1143.65154|1143.65154|1038.3537|1038.3537|2946579
1037228400000|2002-11-13 23:00:00|1111.4772|1111.4772|1125.12692|1125.12692|1139.75162|1139.75162|1083.20278|1083.20278|2439670
1037314800000|2002-11-14 23:00:00|1137.80166|1137.80166|1110.50222|1110.50222|1137.80166|1137.80166|1077.3529|1077.3529|1724389
1037574000000|2002-11-17 23:00:00|1110.50222|1110.50222|1107.57728|1107.57728|1122.20198|1122.20198|1087.1027|1087.1027|1365530
1037660400000|2002-11-18 23:00:00|1110.50222|1110.50222|1072.478|1072.478|1110.50222|1110.50222|1051.02844|1051.02844|2083580
1037746800000|2002-11-19 23:00:00|1072.478|1072.478|1104.65234|1104.65234|1105.62732|1105.62732|1051.02844|1051.02844|1821696
1037833200000|2002-11-20 23:00:00|1111.4772|1111.4772|1106.6023|1106.6023|1140.7266|1140.7266|1088.07768|1088.07768|1501601
1037919600000|2002-11-21 23:00:00|1114.40214|1114.40214|1121.227|1121.227|1130.00182|1130.00182|1096.8525|1096.8525|1339788
1038178800000|2002-11-24 23:00:00|1121.227|1121.227|1092.95258|1092.95258|1130.9768|1130.9768|1084.17776|1084.17776|1022127
1038265200000|2002-11-25 23:00:00|1091.9776|1091.9776|1061.75322|1061.75322|1121.227|1121.227|1048.1035|1048.1035|2147834
1038351600000|2002-11-26 23:00:00|1048.1035|1048.1035|1081.25282|1081.25282|1089.05266|1089.05266|1038.3537|1038.3537|2975020
1038438000000|2002-11-27 23:00:00|1072.478|1072.478|1126.1019|1126.1019|1151.45138|1151.45138|1072.478|1072.478|2080961
1038524400000|2002-11-28 23:00:00|1130.9768|1130.9768|1082.2278|1082.2278|1130.9768|1130.9768|1082.2278|1082.2278|1552730
1038783600000|2002-12-01 23:00:00|1111.4772|1111.4772|1098.80246|1098.80246|1150.4764|1150.4764|1094.90254|1094.90254|2624754
1038870000000|2002-12-02 23:00:00|1101.7274|1101.7274|1081.25282|1081.25282|1121.227|1121.227|1075.40294|1075.40294|1969087
1038956400000|2002-12-03 23:00:00|1077.3529|1077.3529|1107.57728|1107.57728|1110.50222|1110.50222|1073.45298|1073.45298|1736238
1039042800000|2002-12-04 23:00:00|1091.9776|1091.9776|1062.7282|1062.7282|1096.8525|1096.8525|1028.6039|1028.6039|2658165
1039129200000|2002-12-05 23:00:00|1060.77824|1060.77824|1033.4788|1033.4788|1060.77824|1060.77824|997.40454|997.40454|2459841
1039388400000|2002-12-08 23:00:00|1037.37872|1037.37872|995.45458|995.45458|1047.12852|1047.12852|989.6047|989.6047|1866735
1039474800000|2002-12-09 23:00:00|989.6047|989.6047|1005.20438|1005.20438|1013.00422|1013.00422|974.98|974.98|1915828
1039561200000|2002-12-10 23:00:00|990.57968|990.57968|1031.52884|1031.52884|1032.50382|1032.50382|985.70478|985.70478|1695381
1039647600000|2002-12-11 23:00:00|1031.52884|1031.52884|1011.05426|1011.05426|1031.52884|1031.52884|990.57968|990.57968|1843584
1039734000000|2002-12-12 23:00:00|1023.729|1023.729|984.7298|984.7298|1023.729|1023.729|970.1051|970.1051|1680604
1039993200000|2002-12-15 23:00:00|977.90494|977.90494|980.82988|980.82988|989.6047|989.6047|964.25522|964.25522|1566186
1040079600000|2002-12-16 23:00:00|983.75482|983.75482|953.53044|953.53044|991.55466|991.55466|949.63052|949.63052|1601597
1040166000000|2002-12-17 23:00:00|960.3553|960.3553|916.4812|916.4812|976.92996|976.92996|910.63132|910.63132|3751938
1040252400000|2002-12-18 23:00:00|931.1059|931.1059|898.93156|898.93156|935.9808|935.9808|894.05666|894.05666|1897345
1040338800000|2002-12-19 23:00:00|899.90654|899.90654|926.231|926.231|926.231|926.231|882.3569|882.3569|3619263
1040598000000|2002-12-22 23:00:00|916.4812|916.4812|892.1067|892.1067|919.40614|919.40614|883.33188|883.33188|946257
1040943600000|2002-12-26 23:00:00|896.9816|896.9816|870.65714|870.65714|897.95658|897.95658|870.65714|870.65714|1111130
1041202800000|2002-12-29 23:00:00|875.53204|875.53204|856.03244|856.03244|905.75642|905.75642|846.28264|846.28264|1170989
1041462000000|2003-01-01 23:00:00|877.482|877.482|953.53044|953.53044|953.53044|953.53044|875.53204|875.53204|2263009
1041548400000|2003-01-02 23:00:00|952.55546|952.55546|967.18016|967.18016|979.8549|979.8549|940.8557|940.8557|2090085
1041807600000|2003-01-05 23:00:00|966.20518|966.20518|936.95578|936.95578|966.20518|966.20518|904.78144|904.78144|2951652
1041894000000|2003-01-06 23:00:00|921.3561|921.3561|906.7314|906.7314|928.18096|928.18096|887.2318|887.2318|2416034
1041980400000|2003-01-07 23:00:00|897.95658|897.95658|884.30686|884.30686|909.65634|909.65634|876.50702|876.50702|1984618
1042066800000|2003-01-08 23:00:00|887.2318|887.2318|911.6063|911.6063|920.38112|920.38112|873.58208|873.58208|2706712
1042153200000|2003-01-09 23:00:00|926.231|926.231|932.08088|932.08088|947.68056|947.68056|913.55626|913.55626|3116998
1042412400000|2003-01-12 23:00:00|927.20598|927.20598|913.55626|913.55626|942.80566|942.80566|896.9816|896.9816|2121360
1042498800000|2003-01-13 23:00:00|910.63132|910.63132|928.18096|928.18096|944.75562|944.75562|899.90654|899.90654|2284668
1042585200000|2003-01-14 23:00:00|929.15594|929.15594|930.13092|930.13092|932.08088|932.08088|904.78144|904.78144|2574899
1042671600000|2003-01-15 23:00:00|916.4812|916.4812|957.43036|957.43036|958.40534|958.40534|916.4812|916.4812|2222120
1042758000000|2003-01-16 23:00:00|950.6055|950.6055|926.231|926.231|950.6055|950.6055|926.231|926.231|2805977
1043017200000|2003-01-19 23:00:00|926.231|926.231|900.88152|900.88152|939.88072|939.88072|893.08168|893.08168|1402868
1043103600000|2003-01-20 23:00:00|915.50622|915.50622|906.7314|906.7314|931.1059|931.1059|896.9816|896.9816|1965309
1043190000000|2003-01-21 23:00:00|898.93156|898.93156|877.482|877.482|911.6063|911.6063|858.95738|858.95738|2693094
1043276400000|2003-01-22 23:00:00|862.8573|862.8573|847.25762|847.25762|877.482|877.482|833.6079|833.6079|3514794
1043362800000|2003-01-23 23:00:00|850.18256|850.18256|813.13332|813.13332|852.13252|852.13252|806.30846|806.30846|3699602
1043622000000|2003-01-26 23:00:00|822.88312|822.88312|801.43356|801.43356|822.88312|822.88312|789.7338|789.7338|3068282
1043708400000|2003-01-27 23:00:00|804.3585|804.3585|815.08328|815.08328|820.93316|820.93316|789.7338|789.7338|2090301
1043794800000|2003-01-28 23:00:00|814.1083|814.1083|814.1083|814.1083|831.65794|831.65794|785.83388|785.83388|3053296
1043881200000|2003-01-29 23:00:00|821.90814|821.90814|847.25762|847.25762|862.8573|862.8573|818.9832|818.9832|3020920
1043967600000|2003-01-30 23:00:00|833.6079|833.6079|845.30766|845.30766|845.30766|845.30766|814.1083|814.1083|1894853
1044226800000|2003-02-02 23:00:00|856.03244|856.03244|864.80726|864.80726|864.80726|864.80726|845.30766|845.30766|1732778
1044313200000|2003-02-03 23:00:00|857.9824|857.9824|828.733|828.733|861.88232|861.88232|818.9832|818.9832|2181567
1044399600000|2003-02-04 23:00:00|826.78304|826.78304|835.55786|835.55786|843.3577|843.3577|803.38352|803.38352|1610823
1044486000000|2003-02-05 23:00:00|826.78304|826.78304|818.00822|818.00822|850.18256|850.18256|809.2334|809.2334|1984343
1044572400000|2003-02-06 23:00:00|818.9832|818.9832|803.38352|803.38352|842.38272|842.38272|800.45858|800.45858|2394552
1044831600000|2003-02-09 23:00:00|809.2334|809.2334|791.68376|791.68376|818.00822|818.00822|779.984|779.984|2429929
1044918000000|2003-02-10 23:00:00|791.68376|791.68376|805.33348|805.33348|824.83308|824.83308|788.75882|788.75882|1971259
1045004400000|2003-02-11 23:00:00|801.43356|801.43356|793.63372|793.63372|816.05826|816.05826|789.7338|789.7338|1836524
1045090800000|2003-02-12 23:00:00|787.78384|787.78384|792.65874|792.65874|798.50862|798.50862|781.93396|781.93396|2432951
1045177200000|2003-02-13 23:00:00|792.65874|792.65874|808.25842|808.25842|812.15834|812.15834|774.13412|774.13412|2803982
1045436400000|2003-02-16 23:00:00|821.90814|821.90814|821.90814|821.90814|828.733|828.733|805.33348|805.33348|1336766
1045522800000|2003-02-17 23:00:00|823.8581|823.8581|821.90814|821.90814|834.58288|834.58288|810.20838|810.20838|2325187
1045609200000|2003-02-18 23:00:00|822.88312|822.88312|818.00822|818.00822|848.2326|848.2326|804.3585|804.3585|3403018
1045695600000|2003-02-19 23:00:00|821.90814|821.90814|808.25842|808.25842|832.63292|832.63292|804.3585|804.3585|2544893
1045782000000|2003-02-20 23:00:00|817.03324|817.03324|793.63372|793.63372|817.03324|817.03324|776.08408|776.08408|2589146
1046041200000|2003-02-23 23:00:00|789.7338|789.7338|760.4844|760.4844|794.6087|794.6087|758.53444|758.53444|1817672
1046127600000|2003-02-24 23:00:00|748.78464|748.78464|739.03484|739.03484|769.25922|769.25922|726.3601|726.3601|3202091
1046214000000|2003-02-25 23:00:00|755.6095|755.6095|716.6103|716.6103|758.53444|758.53444|707.83548|707.83548|2372750
1046300400000|2003-02-26 23:00:00|709.78544|709.78544|740.9848|740.9848|740.9848|740.9848|706.8605|706.8605|1411945
1046386800000|2003-02-27 23:00:00|750.7346|750.7346|766.33428|766.33428|780.95898|780.95898|741.95978|741.95978|3471293
1046646000000|2003-03-02 23:00:00|779.00902|779.00902|779.00902|779.00902|789.7338|789.7338|768.28424|768.28424|2639643
1046732400000|2003-03-03 23:00:00|779.984|779.984|749.75962|749.75962|779.984|779.984|738.05986|738.05986|1931362
1046818800000|2003-03-04 23:00:00|737.08488|737.08488|733.18496|733.18496|747.80966|747.80966|724.41014|724.41014|2192290
1046905200000|2003-03-05 23:00:00|740.00982|740.00982|719.53524|719.53524|749.75962|749.75962|713.68536|713.68536|2042520
1046991600000|2003-03-06 23:00:00|718.56026|718.56026|708.81046|708.81046|720.51022|720.51022|694.18576|694.18576|2322892
1047250800000|2003-03-09 23:00:00|706.8605|706.8605|682.486|682.486|706.8605|706.8605|677.6111|677.6111|2587530
1047337200000|2003-03-10 23:00:00|676.63612|676.63612|673.71118|673.71118|696.13572|696.13572|662.9864|662.9864|2464925
1047423600000|2003-03-11 23:00:00|672.7362|672.7362|719.53524|719.53524|726.3601|726.3601|662.9864|662.9864|5198770
1047510000000|2003-03-12 23:00:00|731.235|731.235|761.45938|761.45938|763.40934|763.40934|726.3601|726.3601|3707866
1047596400000|2003-03-13 23:00:00|760.4844|760.4844|761.45938|761.45938|805.33348|805.33348|746.83468|746.83468|3767124
1047855600000|2003-03-16 23:00:00|755.6095|755.6095|813.13332|813.13332|842.38272|842.38272|737.08488|737.08488|5387748
1047942000000|2003-03-17 23:00:00|843.3577|843.3577|885.28184|885.28184|885.28184|885.28184|824.83308|824.83308|7482838
1048028400000|2003-03-18 23:00:00|884.30686|884.30686|843.3577|843.3577|884.30686|884.30686|843.3577|843.3577|4287483
1048114800000|2003-03-19 23:00:00|856.03244|856.03244|857.9824|857.9824|875.53204|875.53204|830.68296|830.68296|2940199
1048201200000|2003-03-20 23:00:00|858.95738|858.95738|878.45698|878.45698|894.05666|894.05666|846.28264|846.28264|8400013
1048460400000|2003-03-23 23:00:00|867.7322|867.7322|829.70798|829.70798|872.6071|872.6071|821.90814|821.90814|2962788
1048546800000|2003-03-24 23:00:00|826.78304|826.78304|851.15754|851.15754|851.15754|851.15754|795.58368|795.58368|2630058
1048633200000|2003-03-25 23:00:00|843.3577|843.3577|828.733|828.733|857.00742|857.00742|828.733|828.733|1706449
1048719600000|2003-03-26 23:00:00|820.93316|820.93316|820.93316|820.93316|827.75802|827.75802|796.55866|796.55866|2324150
1048806000000|2003-03-27 23:00:00|827.75802|827.75802|783.88392|783.88392|838.4828|838.4828|762.43436|762.43436|2983855
1049061600000|2003-03-30 22:00:00|760.4844|760.4844|793.63372|793.63372|794.6087|794.6087|754.63452|754.63452|3015883
1049148000000|2003-03-31 22:00:00|778.03404|778.03404|756.58448|756.58448|785.83388|785.83388|744.88472|744.88472|2645445
1049234400000|2003-04-01 22:00:00|769.25922|769.25922|781.93396|781.93396|790.70878|790.70878|760.4844|760.4844|3045400
1049320800000|2003-04-02 22:00:00|775.1091|775.1091|780.95898|780.95898|797.53364|797.53364|762.43436|762.43436|2639262
1049407200000|2003-04-03 22:00:00|789.7338|789.7338|810.20838|810.20838|813.13332|813.13332|774.13412|774.13412|3484063
1049666400000|2003-04-06 22:00:00|849.20758|849.20758|886.25682|886.25682|904.78144|904.78144|847.25762|847.25762|4972565
1049752800000|2003-04-07 22:00:00|865.78224|865.78224|831.65794|831.65794|894.05666|894.05666|820.93316|820.93316|3633981
1049839200000|2003-04-08 22:00:00|804.3585|804.3585|846.28264|846.28264|867.7322|867.7322|796.55866|796.55866|5857389
1049925600000|2003-04-09 22:00:00|835.55786|835.55786|842.38272|842.38272|857.9824|857.9824|826.78304|826.78304|2960333
1050012000000|2003-04-10 22:00:00|857.00742|857.00742|864.80726|864.80726|889.18176|889.18176|854.08248|854.08248|3552551
1050271200000|2003-04-13 22:00:00|872.6071|872.6071|862.8573|862.8573|875.53204|875.53204|853.1075|853.1075|2002393
1050357600000|2003-04-14 22:00:00|877.482|877.482|881.38192|881.38192|892.1067|892.1067|863.83228|863.83228|1914096
1050444000000|2003-04-15 22:00:00|905.75642|905.75642|879.43196|879.43196|906.7314|906.7314|870.65714|870.65714|1827157
1050530400000|2003-04-16 22:00:00|877.482|877.482|880.40694|880.40694|886.25682|886.25682|863.83228|863.83228|2525597
1050962400000|2003-04-21 22:00:00|882.3569|882.3569|911.6063|911.6063|918.43116|918.43116|864.80726|864.80726|1915111
1051048800000|2003-04-22 22:00:00|917.45618|917.45618|908.68136|908.68136|921.3561|921.3561|892.1067|892.1067|3019213
1051135200000|2003-04-23 22:00:00|892.1067|892.1067|876.50702|876.50702|896.9816|896.9816|872.6071|872.6071|3160053
1051221600000|2003-04-24 22:00:00|871.63212|871.63212|857.00742|857.00742|882.3569|882.3569|843.3577|843.3577|2053144
1051480800000|2003-04-27 22:00:00|838.4828|838.4828|873.58208|873.58208|877.482|877.482|819.95818|819.95818|2804693
1051567200000|2003-04-28 22:00:00|882.3569|882.3569|876.50702|876.50702|921.3561|921.3561|870.65714|870.65714|5248888
1051653600000|2003-04-29 22:00:00|877.482|877.482|920.38112|920.38112|920.38112|920.38112|869.68216|869.68216|4268384
1051826400000|2003-05-01 22:00:00|908.68136|908.68136|923.30606|923.30606|923.30606|923.30606|893.08168|893.08168|2908869
1052085600000|2003-05-04 22:00:00|921.3561|921.3561|970.1051|970.1051|971.08008|971.08008|917.45618|917.45618|4272266
1052172000000|2003-05-05 22:00:00|958.40534|958.40534|1023.729|1023.729|1025.67896|1025.67896|951.58048|951.58048|5667617
1052258400000|2003-05-06 22:00:00|1020.80406|1020.80406|974.00502|974.00502|1020.80406|1020.80406|960.3553|960.3553|4620577
1052344800000|2003-05-07 22:00:00|974.00502|974.00502|910.63132|910.63132|974.00502|974.00502|909.65634|909.65634|3193590
1052431200000|2003-05-08 22:00:00|916.4812|916.4812|928.18096|928.18096|932.08088|932.08088|907.70638|907.70638|2176271
1052690400000|2003-05-11 22:00:00|935.9808|935.9808|911.6063|911.6063|940.8557|940.8557|880.40694|880.40694|2328899
1052776800000|2003-05-12 22:00:00|911.6063|911.6063|892.1067|892.1067|911.6063|911.6063|887.2318|887.2318|1555105
1052863200000|2003-05-13 22:00:00|867.7322|867.7322|901.8565|901.8565|907.70638|907.70638|858.95738|858.95738|3523991
1052949600000|2003-05-14 22:00:00|908.68136|908.68136|902.83148|902.83148|908.68136|908.68136|891.13172|891.13172|2014766
1053036000000|2003-05-15 22:00:00|895.03164|895.03164|897.95658|897.95658|906.7314|906.7314|880.40694|880.40694|2107762
1053295200000|2003-05-18 22:00:00|877.482|877.482|864.80726|864.80726|882.3569|882.3569|851.15754|851.15754|2248334
1053381600000|2003-05-19 22:00:00|867.7322|867.7322|854.08248|854.08248|867.7322|867.7322|843.3577|843.3577|1973116
1053468000000|2003-05-20 22:00:00|857.00742|857.00742|848.2326|848.2326|857.00742|857.00742|811.18336|811.18336|3118024
1053554400000|2003-05-21 22:00:00|847.25762|847.25762|851.15754|851.15754|852.13252|852.13252|826.78304|826.78304|2113075
1053640800000|2003-05-22 22:00:00|852.13252|852.13252|836.53284|836.53284|863.83228|863.83228|831.65794|831.65794|1689227
1053900000000|2003-05-25 22:00:00|841.40774|841.40774|855.05746|855.05746|868.70718|868.70718|835.55786|835.55786|1397331
1053986400000|2003-05-26 22:00:00|851.15754|851.15754|844.33268|844.33268|856.03244|856.03244|816.05826|816.05826|2825167
1054072800000|2003-05-27 22:00:00|852.13252|852.13252|861.88232|861.88232|877.482|877.482|839.45778|839.45778|2233097
1054159200000|2003-05-28 22:00:00|857.00742|857.00742|862.8573|862.8573|881.38192|881.38192|857.00742|857.00742|1287885
1054245600000|2003-05-29 22:00:00|858.95738|858.95738|894.05666|894.05666|904.78144|904.78144|857.9824|857.9824|3219221
1054504800000|2003-06-01 22:00:00|934.03084|934.03084|953.53044|953.53044|965.2302|965.2302|929.15594|929.15594|6024002
1054591200000|2003-06-02 22:00:00|934.03084|934.03084|941.83068|941.83068|959.38032|959.38032|904.78144|904.78144|2617376
1054677600000|2003-06-03 22:00:00|964.25522|964.25522|961.33028|961.33028|966.20518|966.20518|921.3561|921.3561|5027248
1054764000000|2003-06-04 22:00:00|974.98|974.98|952.55546|952.55546|992.52964|992.52964|944.75562|944.75562|6099744
1054850400000|2003-06-05 22:00:00|972.05506|972.05506|989.6047|989.6047|1007.15434|1007.15434|969.13012|969.13012|3804208
1055109600000|2003-06-08 22:00:00|989.6047|989.6047|989.6047|989.6047|1013.9792|1013.9792|977.90494|977.90494|1129341
1055196000000|2003-06-09 22:00:00|989.6047|989.6047|988.62972|988.62972|1008.12932|1008.12932|969.13012|969.13012|2912361
1055282400000|2003-06-10 22:00:00|999.3545|999.3545|991.55466|991.55466|1002.27944|1002.27944|974.00502|974.00502|2278846
1055368800000|2003-06-11 22:00:00|1004.2294|1004.2294|998.37952|998.37952|1031.52884|1031.52884|991.55466|991.55466|3965291
1055455200000|2003-06-12 22:00:00|1001.30446|1001.30446|1008.12932|1008.12932|1029.57888|1029.57888|997.40454|997.40454|2944226
1055714400000|2003-06-15 22:00:00|1000.32948|1000.32948|1056.87832|1056.87832|1062.7282|1062.7282|1000.32948|1000.32948|4225040
1055800800000|2003-06-16 22:00:00|1070.52804|1070.52804|1068.57808|1068.57808|1089.05266|1089.05266|1044.20358|1044.20358|4773849
1055887200000|2003-06-17 22:00:00|1058.82828|1058.82828|1067.6031|1067.6031|1081.25282|1081.25282|1035.42876|1035.42876|4057880
1055973600000|2003-06-18 22:00:00|1027.62892|1027.62892|998.37952|998.37952|1042.25362|1042.25362|989.6047|989.6047|2846726
1056060000000|2003-06-19 22:00:00|989.6047|989.6047|998.37952|998.37952|1017.87912|1017.87912|988.62972|988.62972|5635449
1056319200000|2003-06-22 22:00:00|999.3545|999.3545|981.80486|981.80486|1012.02924|1012.02924|968.15514|968.15514|2664649
1056405600000|2003-06-23 22:00:00|984.7298|984.7298|981.80486|981.80486|989.6047|989.6047|964.25522|964.25522|2664376
1056492000000|2003-06-24 22:00:00|981.80486|981.80486|966.20518|966.20518|994.4796|994.4796|956.45538|956.45538|2290842
1056578400000|2003-06-25 22:00:00|955.4804|955.4804|997.40454|997.40454|997.40454|997.40454|955.4804|955.4804|2914544
1056664800000|2003-06-26 22:00:00|994.4796|994.4796|1000.32948|1000.32948|1013.00422|1013.00422|982.77984|982.77984|2006143
1056924000000|2003-06-29 22:00:00|990.57968|990.57968|994.4796|994.4796|1001.30446|1001.30446|974.00502|974.00502|2254602
1057010400000|2003-06-30 22:00:00|978.87992|978.87992|967.18016|967.18016|982.77984|982.77984|957.43036|957.43036|3695826
1057096800000|2003-07-01 22:00:00|984.7298|984.7298|991.55466|991.55466|997.40454|997.40454|972.05506|972.05506|2661535
1057183200000|2003-07-02 22:00:00|997.40454|997.40454|993.50462|993.50462|1000.32948|1000.32948|973.03004|973.03004|2677619
1057269600000|2003-07-03 22:00:00|984.7298|984.7298|1006.17936|1006.17936|1013.00422|1013.00422|976.92996|976.92996|2960753
1057528800000|2003-07-06 22:00:00|1013.00422|1013.00422|1054.92836|1054.92836|1063.70318|1063.70318|1009.1043|1009.1043|4117718
1057615200000|2003-07-07 22:00:00|1056.87832|1056.87832|1082.2278|1082.2278|1086.12772|1086.12772|1048.1035|1048.1035|4000176
1057701600000|2003-07-08 22:00:00|1072.478|1072.478|1086.12772|1086.12772|1097.82748|1097.82748|1062.7282|1062.7282|4416292
1057788000000|2003-07-09 22:00:00|1091.00262|1091.00262|1051.02844|1051.02844|1091.00262|1091.00262|1030.55386|1030.55386|3841437
1057874400000|2003-07-10 22:00:00|1043.2286|1043.2286|1051.02844|1051.02844|1065.65314|1065.65314|1037.37872|1037.37872|2589215
1058133600000|2003-07-13 22:00:00|1058.82828|1058.82828|1074.42796|1074.42796|1087.1027|1087.1027|1058.82828|1058.82828|2401330
1058220000000|2003-07-14 22:00:00|1072.478|1072.478|1078.32788|1078.32788|1111.4772|1111.4772|1065.65314|1065.65314|3491935
1058306400000|2003-07-15 22:00:00|1091.00262|1091.00262|1072.478|1072.478|1096.8525|1096.8525|1054.92836|1054.92836|2359688
1058392800000|2003-07-16 22:00:00|1073.45298|1073.45298|1071.50302|1071.50302|1087.1027|1087.1027|1058.82828|1058.82828|2930546
1058479200000|2003-07-17 22:00:00|1077.3529|1077.3529|1081.25282|1081.25282|1099.77744|1099.77744|1069.55306|1069.55306|2884990
1058738400000|2003-07-20 22:00:00|1096.8525|1096.8525|1070.52804|1070.52804|1096.8525|1096.8525|1056.87832|1056.87832|2660319
1058824800000|2003-07-21 22:00:00|1072.478|1072.478|1080.27784|1080.27784|1083.20278|1083.20278|1058.82828|1058.82828|1907667
1058911200000|2003-07-22 22:00:00|1087.1027|1087.1027|1086.12772|1086.12772|1091.9776|1091.9776|1060.77824|1060.77824|2070644
1058997600000|2003-07-23 22:00:00|1086.12772|1086.12772|1089.05266|1089.05266|1091.9776|1091.9776|1069.55306|1069.55306|1904497
1059084000000|2003-07-24 22:00:00|1081.25282|1081.25282|1071.50302|1071.50302|1081.25282|1081.25282|1053.95338|1053.95338|2831622
1059343200000|2003-07-27 22:00:00|1076.37792|1076.37792|1083.20278|1083.20278|1083.20278|1083.20278|1062.7282|1062.7282|1815624
1059429600000|2003-07-28 22:00:00|1076.37792|1076.37792|1081.25282|1081.25282|1085.15274|1085.15274|1058.82828|1058.82828|1778213
1059516000000|2003-07-29 22:00:00|1072.478|1072.478|1071.50302|1071.50302|1082.2278|1082.2278|1066.62812|1066.62812|2087855
1059602400000|2003-07-30 22:00:00|1074.42796|1074.42796|1106.6023|1106.6023|1117.32708|1117.32708|1073.45298|1073.45298|3682379
1059688800000|2003-07-31 22:00:00|1098.80246|1098.80246|1096.8525|1096.8525|1109.52724|1109.52724|1080.27784|1080.27784|1526834
1059948000000|2003-08-03 22:00:00|1092.95258|1092.95258|1086.12772|1086.12772|1105.62732|1105.62732|1078.32788|1078.32788|1545916
1060034400000|2003-08-04 22:00:00|1084.17776|1084.17776|1097.82748|1097.82748|1099.77744|1099.77744|1075.40294|1075.40294|1295458
1060120800000|2003-08-05 22:00:00|1080.27784|1080.27784|1071.50302|1071.50302|1090.02764|1090.02764|1054.92836|1054.92836|2341228
1060207200000|2003-08-06 22:00:00|1073.45298|1073.45298|1072.478|1072.478|1073.45298|1073.45298|1059.80326|1059.80326|1493557
1060293600000|2003-08-07 22:00:00|1071.50302|1071.50302|1073.45298|1073.45298|1087.1027|1087.1027|1064.67816|1064.67816|975142
1060552800000|2003-08-10 22:00:00|1077.3529|1077.3529|1076.37792|1076.37792|1085.15274|1085.15274|1071.50302|1071.50302|800229
1060639200000|2003-08-11 22:00:00|1078.32788|1078.32788|1091.9776|1091.9776|1091.9776|1091.9776|1074.42796|1074.42796|1006595
1060725600000|2003-08-12 22:00:00|1124.15194|1124.15194|1106.6023|1106.6023|1133.90174|1133.90174|1098.80246|1098.80246|3938878
1060812000000|2003-08-13 22:00:00|1110.50222|1110.50222|1121.227|1121.227|1125.12692|1125.12692|1097.82748|1097.82748|1981005
1060898400000|2003-08-14 22:00:00|1111.4772|1111.4772|1132.92676|1132.92676|1133.90174|1133.90174|1110.50222|1110.50222|1923992
1061157600000|2003-08-17 22:00:00|1134.87672|1134.87672|1164.12612|1164.12612|1164.12612|1164.12612|1132.92676|1132.92676|2394883
1061244000000|2003-08-18 22:00:00|1169.00102|1169.00102|1161.20118|1161.20118|1197.27544|1197.27544|1154.37632|1154.37632|3506763
1061330400000|2003-08-19 22:00:00|1163.15114|1163.15114|1175.82588|1175.82588|1183.62572|1183.62572|1162.17616|1162.17616|2798659
1061416800000|2003-08-20 22:00:00|1179.7258|1179.7258|1233.3497|1233.3497|1258.69918|1258.69918|1177.77584|1177.77584|6194545
1061503200000|2003-08-21 22:00:00|1231.39974|1231.39974|1228.4748|1228.4748|1241.14954|1241.14954|1220.67496|1220.67496|2285760
1061762400000|2003-08-24 22:00:00|1226.52484|1226.52484|1210.92516|1210.92516|1236.27464|1236.27464|1203.12532|1203.12532|1279761
1061848800000|2003-08-25 22:00:00|1217.75002|1217.75002|1201.17536|1201.17536|1221.64994|1221.64994|1190.45058|1190.45058|1460646
1061935200000|2003-08-26 22:00:00|1197.27544|1197.27544|1205.07528|1205.07528|1222.62492|1222.62492|1194.3505|1194.3505|1831143
1062021600000|2003-08-27 22:00:00|1210.92516|1210.92516|1213.8501|1213.8501|1235.29966|1235.29966|1204.1003|1204.1003|1481300
1062108000000|2003-08-28 22:00:00|1226.52484|1226.52484|1213.8501|1213.8501|1228.4748|1228.4748|1213.8501|1213.8501|1113203
1062367200000|2003-08-31 22:00:00|1226.52484|1226.52484|1227.49982|1227.49982|1237.24962|1237.24962|1218.725|1218.725|1426284
1062453600000|2003-09-01 22:00:00|1227.49982|1227.49982|1246.99942|1246.99942|1251.87432|1251.87432|1212.87512|1212.87512|2673096
1062540000000|2003-09-02 22:00:00|1260.64914|1260.64914|1262.5991|1262.5991|1276.24882|1276.24882|1246.02444|1246.02444|3511307
1062626400000|2003-09-03 22:00:00|1264.54906|1264.54906|1273.32388|1273.32388|1279.17376|1279.17376|1245.04946|1245.04946|2157908
1062712800000|2003-09-04 22:00:00|1277.2238|1277.2238|1277.2238|1277.2238|1279.17376|1279.17376|1266.49902|1266.49902|1812501
1062972000000|2003-09-07 22:00:00|1279.17376|1279.17376|1244.07448|1244.07448|1279.17376|1279.17376|1242.12452|1242.12452|2554886
1063058400000|2003-09-08 22:00:00|1251.87432|1251.87432|1211.90014|1211.90014|1263.57408|1263.57408|1198.25042|1198.25042|4241399
1063144800000|2003-09-09 22:00:00|1205.07528|1205.07528|1185.57568|1185.57568|1208.9752|1208.9752|1145.6015|1145.6015|4772760
1063231200000|2003-09-10 22:00:00|1175.82588|1175.82588|1193.37552|1193.37552|1193.37552|1193.37552|1156.32628|1156.32628|1996436
1063317600000|2003-09-11 22:00:00|1193.37552|1193.37552|1168.02604|1168.02604|1208.9752|1208.9752|1141.70158|1141.70158|2479673
1063576800000|2003-09-14 22:00:00|1177.77584|1177.77584|1169.976|1169.976|1179.7258|1179.7258|1161.20118|1161.20118|1464117
1063663200000|2003-09-15 22:00:00|1173.87592|1173.87592|1175.82588|1175.82588|1181.67576|1181.67576|1150.4764|1150.4764|1969444
1063749600000|2003-09-16 22:00:00|1194.3505|1194.3505|1204.1003|1204.1003|1224.57488|1224.57488|1184.6007|1184.6007|4451364
1063836000000|2003-09-17 22:00:00|1191.42556|1191.42556|1242.12452|1242.12452|1244.07448|1244.07448|1190.45058|1190.45058|5763162
1063922400000|2003-09-18 22:00:00|1235.29966|1235.29966|1228.4748|1228.4748|1243.0995|1243.0995|1219.69998|1219.69998|6982482
1064181600000|2003-09-21 22:00:00|1205.07528|1205.07528|1212.87512|1212.87512|1221.64994|1221.64994|1191.42556|1191.42556|3003078
1064268000000|2003-09-22 22:00:00|1215.80006|1215.80006|1171.92596|1171.92596|1227.49982|1227.49982|1158.27624|1158.27624|4326100
1064354400000|2003-09-23 22:00:00|1187.52564|1187.52564|1149.50142|1149.50142|1197.27544|1197.27544|1136.82668|1136.82668|3315612
1064440800000|2003-09-24 22:00:00|1140.7266|1140.7266|1145.6015|1145.6015|1169.00102|1169.00102|1127.07688|1127.07688|2241678
1064527200000|2003-09-25 22:00:00|1135.8517|1135.8517|1137.80166|1137.80166|1141.70158|1141.70158|1111.4772|1111.4772|3758893
1064786400000|2003-09-28 22:00:00|1137.80166|1137.80166|1143.65154|1143.65154|1147.55146|1147.55146|1124.15194|1124.15194|1571509
1064872800000|2003-09-29 22:00:00|1139.75162|1139.75162|1100.75242|1100.75242|1139.75162|1139.75162|1083.20278|1083.20278|3766788
1064959200000|2003-09-30 22:00:00|1104.65234|1104.65234|1110.50222|1110.50222|1111.4772|1111.4772|1091.9776|1091.9776|2160489
1065045600000|2003-10-01 22:00:00|1120.25202|1120.25202|1082.2278|1082.2278|1136.82668|1136.82668|1077.3529|1077.3529|2647083
1065132000000|2003-10-02 22:00:00|1101.7274|1101.7274|1144.62652|1144.62652|1158.27624|1158.27624|1100.75242|1100.75242|2100578
1065391200000|2003-10-05 22:00:00|1136.82668|1136.82668|1128.05186|1128.05186|1148.52644|1148.52644|1116.3521|1116.3521|1472944
1065477600000|2003-10-06 22:00:00|1130.00182|1130.00182|1126.1019|1126.1019|1146.57648|1146.57648|1117.32708|1117.32708|1764471
1065564000000|2003-10-07 22:00:00|1138.77664|1138.77664|1129.02684|1129.02684|1153.40134|1153.40134|1120.25202|1120.25202|1801631
1065650400000|2003-10-08 22:00:00|1145.6015|1145.6015|1170.95098|1170.95098|1187.52564|1187.52564|1137.80166|1137.80166|2624441
1065736800000|2003-10-09 22:00:00|1186.55066|1186.55066|1163.15114|1163.15114|1187.52564|1187.52564|1155.3513|1155.3513|2438933
1065996000000|2003-10-12 22:00:00|1161.20118|1161.20118|1182.65074|1182.65074|1196.30046|1196.30046|1159.25122|1159.25122|2178952
1066082400000|2003-10-13 22:00:00|1189.4756|1189.4756|1190.45058|1190.45058|1204.1003|1204.1003|1175.82588|1175.82588|1830387
1066168800000|2003-10-14 22:00:00|1204.1003|1204.1003|1220.67496|1220.67496|1231.39974|1231.39974|1196.30046|1196.30046|2504003
1066255200000|2003-10-15 22:00:00|1215.80006|1215.80006|1223.5999|1223.5999|1236.27464|1236.27464|1207.02524|1207.02524|2786929
1066341600000|2003-10-16 22:00:00|1218.725|1218.725|1216.77504|1216.77504|1235.29966|1235.29966|1208.9752|1208.9752|2093829
1066600800000|2003-10-19 22:00:00|1217.75002|1217.75002|1220.67496|1220.67496|1229.44978|1229.44978|1206.05026|1206.05026|1201300
1066687200000|2003-10-20 22:00:00|1221.64994|1221.64994|1243.0995|1243.0995|1247.9744|1247.9744|1209.95018|1209.95018|2589107
1066773600000|2003-10-21 22:00:00|1237.24962|1237.24962|1208.9752|1208.9752|1242.12452|1242.12452|1199.2254|1199.2254|2640353
1066860000000|2003-10-22 22:00:00|1189.4756|1189.4756|1204.1003|1204.1003|1204.1003|1204.1003|1176.80086|1176.80086|1793743
1066946400000|2003-10-23 22:00:00|1199.2254|1199.2254|1191.42556|1191.42556|1200.20038|1200.20038|1174.8509|1174.8509|1493173
1067209200000|2003-10-26 23:00:00|1186.55066|1186.55066|1218.725|1218.725|1226.52484|1226.52484|1186.55066|1186.55066|1540787
1067295600000|2003-10-27 23:00:00|1225.54986|1225.54986|1254.79926|1254.79926|1254.79926|1254.79926|1218.725|1218.725|2869644
1067382000000|2003-10-28 23:00:00|1257.7242|1257.7242|1273.32388|1273.32388|1282.0987|1282.0987|1257.7242|1257.7242|3710756
1067468400000|2003-10-29 23:00:00|1274.29886|1274.29886|1282.0987|1282.0987|1296.7234|1296.7234|1258.69918|1258.69918|3966955
1067554800000|2003-10-30 23:00:00|1284.04866|1284.04866|1315.24802|1315.24802|1316.223|1316.223|1269.42396|1269.42396|3596214
1067814000000|2003-11-02 23:00:00|1316.223|1316.223|1360.0971|1360.0971|1371.79686|1371.79686|1308.42316|1308.42316|5181566
1067900400000|2003-11-03 23:00:00|1360.0971|1360.0971|1359.12212|1359.12212|1371.79686|1371.79686|1336.69758|1336.69758|2773298
1067986800000|2003-11-04 23:00:00|1352.29726|1352.29726|1333.77264|1333.77264|1364.972|1364.972|1323.04786|1323.04786|3289280
1068073200000|2003-11-05 23:00:00|1336.69758|1336.69758|1325.9728|1325.9728|1350.3473|1350.3473|1323.04786|1323.04786|2479359
1068159600000|2003-11-06 23:00:00|1330.8477|1330.8477|1357.17216|1357.17216|1377.64674|1377.64674|1329.87272|1329.87272|2902284
1068418800000|2003-11-09 23:00:00|1350.3473|1350.3473|1324.99782|1324.99782|1357.17216|1357.17216|1324.99782|1324.99782|2309505
1068505200000|2003-11-10 23:00:00|1321.0979|1321.0979|1320.12292|1320.12292|1329.87272|1329.87272|1257.7242|1257.7242|2291711
1068591600000|2003-11-11 23:00:00|1297.69838|1297.69838|1342.54746|1342.54746|1352.29726|1352.29726|1297.69838|1297.69838|3703797
1068678000000|2003-11-12 23:00:00|1359.12212|1359.12212|1330.8477|1330.8477|1362.04706|1362.04706|1323.04786|1323.04786|2811854
1068764400000|2003-11-13 23:00:00|1322.07288|1322.07288|1325.9728|1325.9728|1336.69758|1336.69758|1312.32308|1312.32308|1686308
1069023600000|2003-11-16 23:00:00|1303.54826|1303.54826|1286.9736|1286.9736|1314.27304|1314.27304|1282.0987|1282.0987|2516065
1069110000000|2003-11-17 23:00:00|1288.92356|1288.92356|1262.5991|1262.5991|1295.74842|1295.74842|1257.7242|1257.7242|3482424
1069196400000|2003-11-18 23:00:00|1244.07448|1244.07448|1272.3489|1272.3489|1277.2238|1277.2238|1239.19958|1239.19958|2797036
1069282800000|2003-11-19 23:00:00|1280.14874|1280.14874|1226.52484|1226.52484|1282.0987|1282.0987|1195.32548|1195.32548|7539955
1069369200000|2003-11-20 23:00:00|1228.4748|1228.4748|1238.2246|1238.2246|1238.2246|1238.2246|1205.07528|1205.07528|3184281
1069628400000|2003-11-23 23:00:00|1244.07448|1244.07448|1261.62412|1261.62412|1268.44898|1268.44898|1236.27464|1236.27464|2391134
1069714800000|2003-11-24 23:00:00|1271.37392|1271.37392|1272.3489|1272.3489|1283.07368|1283.07368|1257.7242|1257.7242|2147787
1069801200000|2003-11-25 23:00:00|1276.24882|1276.24882|1267.474|1267.474|1298.67336|1298.67336|1266.49902|1266.49902|2439710
1069887600000|2003-11-26 23:00:00|1276.24882|1276.24882|1268.44898|1268.44898|1280.14874|1280.14874|1266.49902|1266.49902|1096241
1069974000000|2003-11-27 23:00:00|1273.32388|1273.32388|1243.0995|1243.0995|1283.07368|1283.07368|1236.27464|1236.27464|2339016
1070233200000|2003-11-30 23:00:00|1256.74922|1256.74922|1263.57408|1263.57408|1270.39894|1270.39894|1249.92436|1249.92436|1786909
1070319600000|2003-12-01 23:00:00|1262.5991|1262.5991|1252.8493|1252.8493|1269.42396|1269.42396|1241.14954|1241.14954|1901829
1070406000000|2003-12-02 23:00:00|1255.77424|1255.77424|1251.87432|1251.87432|1269.42396|1269.42396|1239.19958|1239.19958|2185561
1070492400000|2003-12-03 23:00:00|1246.99942|1246.99942|1254.79926|1254.79926|1267.474|1267.474|1244.07448|1244.07448|1972248
1070578800000|2003-12-04 23:00:00|1247.9744|1247.9744|1229.44978|1229.44978|1255.77424|1255.77424|1219.69998|1219.69998|2808324
1070838000000|2003-12-07 23:00:00|1218.725|1218.725|1227.49982|1227.49982|1234.32468|1234.32468|1209.95018|1209.95018|1396079
1070924400000|2003-12-08 23:00:00|1246.02444|1246.02444|1236.27464|1236.27464|1255.77424|1255.77424|1233.3497|1233.3497|2200851
1071010800000|2003-12-09 23:00:00|1230.42476|1230.42476|1217.75002|1217.75002|1241.14954|1241.14954|1211.90014|1211.90014|2129044
1071097200000|2003-12-10 23:00:00|1229.44978|1229.44978|1218.725|1218.725|1233.3497|1233.3497|1213.8501|1213.8501|1513682
1071183600000|2003-12-11 23:00:00|1221.64994|1221.64994|1239.19958|1239.19958|1252.8493|1252.8493|1221.64994|1221.64994|2621833
1071442800000|2003-12-14 23:00:00|1282.0987|1282.0987|1269.42396|1269.42396|1285.99862|1285.99862|1263.57408|1263.57408|4476223
1071529200000|2003-12-15 23:00:00|1261.62412|1261.62412|1259.67416|1259.67416|1274.29886|1274.29886|1244.07448|1244.07448|1773168
1071615600000|2003-12-16 23:00:00|1266.49902|1266.49902|1270.39894|1270.39894|1274.29886|1274.29886|1252.8493|1252.8493|2380362
1071702000000|2003-12-17 23:00:00|1267.474|1267.474|1264.54906|1264.54906|1267.474|1267.474|1253.82428|1253.82428|1427113
1071788400000|2003-12-18 23:00:00|1267.474|1267.474|1286.9736|1286.9736|1286.9736|1286.9736|1260.64914|1260.64914|3715405
1072047600000|2003-12-21 23:00:00|1267.474|1267.474|1283.07368|1283.07368|1288.92356|1288.92356|1259.67416|1259.67416|2551283
1072134000000|2003-12-22 23:00:00|1289.89854|1289.89854|1279.17376|1279.17376|1289.89854|1289.89854|1264.54906|1264.54906|1065729
1072652400000|2003-12-28 23:00:00|1289.89854|1289.89854|1290.87352|1290.87352|1293.79846|1293.79846|1270.39894|1270.39894|833908
1072738800000|2003-12-29 23:00:00|1301.5983|1301.5983|1291.8485|1291.8485|1301.5983|1301.5983|1287.94858|1287.94858|689177
1072998000000|2004-01-01 23:00:00|1301.5983|1301.5983|1306.4732|1306.4732|1314.27304|1314.27304|1288.92356|1288.92356|1554698
1073257200000|2004-01-04 23:00:00|1310.37312|1310.37312|1317.19798|1317.19798|1325.9728|1325.9728|1293.79846|1293.79846|2283664
1073343600000|2004-01-05 23:00:00|1319.14794|1319.14794|1301.5983|1301.5983|1324.02284|1324.02284|1288.92356|1288.92356|2273977
1073430000000|2004-01-06 23:00:00|1311.3481|1311.3481|1390.32148|1390.32148|1403.9712|1403.9712|1304.52324|1304.52324|9981488
1073516400000|2004-01-07 23:00:00|1396.17136|1396.17136|1376.67176|1376.67176|1405.92116|1405.92116|1366.92196|1366.92196|3233599
1073602800000|2004-01-08 23:00:00|1381.54666|1381.54666|1377.64674|1377.64674|1398.12132|1398.12132|1367.89694|1367.89694|2570289
1073862000000|2004-01-11 23:00:00|1376.67176|1376.67176|1371.79686|1371.79686|1403.9712|1403.9712|1357.17216|1357.17216|3485572
1073948400000|2004-01-12 23:00:00|1382.52164|1382.52164|1376.67176|1376.67176|1387.39654|1387.39654|1363.02204|1363.02204|2288058
1074034800000|2004-01-13 23:00:00|1379.5967|1379.5967|1402.02124|1402.02124|1412.74602|1412.74602|1370.82188|1370.82188|2725862
1074121200000|2004-01-14 23:00:00|1396.17136|1396.17136|1426.39574|1426.39574|1427.37072|1427.37072|1387.39654|1387.39654|3096273
1074207600000|2004-01-15 23:00:00|1424.44578|1424.44578|1434.19558|1434.19558|1439.07048|1439.07048|1415.67096|1415.67096|2912725
1074466800000|2004-01-18 23:00:00|1438.0955|1438.0955|1441.99542|1441.99542|1445.89534|1445.89534|1428.3457|1428.3457|1260984
1074553200000|2004-01-19 23:00:00|1452.7202|1452.7202|1463.44498|1463.44498|1479.04466|1479.04466|1446.87032|1446.87032|4332788
1074639600000|2004-01-20 23:00:00|1462.47|1462.47|1456.62012|1456.62012|1473.19478|1473.19478|1439.07048|1439.07048|2818475
1074726000000|2004-01-21 23:00:00|1462.47|1462.47|1482.94458|1482.94458|1493.66936|1493.66936|1460.52004|1460.52004|3591044
1074812400000|2004-01-22 23:00:00|1472.2198|1472.2198|1461.49502|1461.49502|1491.7194|1491.7194|1455.64514|1455.64514|2352610
1075071600000|2004-01-25 23:00:00|1459.54506|1459.54506|1438.0955|1438.0955|1459.54506|1459.54506|1427.37072|1427.37072|3143607
1075158000000|2004-01-26 23:00:00|1450.77024|1450.77024|1432.24562|1432.24562|1458.57008|1458.57008|1424.44578|1424.44578|2618393
1075244400000|2004-01-27 23:00:00|1415.67096|1415.67096|1421.52084|1421.52084|1436.14554|1436.14554|1405.92116|1405.92116|4582023
1075330800000|2004-01-28 23:00:00|1404.94618|1404.94618|1396.17136|1396.17136|1420.54586|1420.54586|1391.29646|1391.29646|2398896
1075417200000|2004-01-29 23:00:00|1409.82108|1409.82108|1408.8461|1408.8461|1439.07048|1439.07048|1402.02124|1402.02124|4061262
1075676400000|2004-02-01 23:00:00|1404.94618|1404.94618|1370.82188|1370.82188|1410.79606|1410.79606|1340.5975|1340.5975|6632504
1075762800000|2004-02-02 23:00:00|1373.74682|1373.74682|1358.14714|1358.14714|1373.74682|1373.74682|1345.4724|1345.4724|3469445
1075849200000|2004-02-03 23:00:00|1355.2222|1355.2222|1362.04706|1362.04706|1369.8469|1369.8469|1345.4724|1345.4724|2421492
1075935600000|2004-02-04 23:00:00|1354.24722|1354.24722|1369.8469|1369.8469|1383.49662|1383.49662|1350.3473|1350.3473|2220917
1076022000000|2004-02-05 23:00:00|1370.82188|1370.82188|1389.3465|1389.3465|1393.24642|1393.24642|1370.82188|1370.82188|2350533
1076281200000|2004-02-08 23:00:00|1403.9712|1403.9712|1422.49582|1422.49582|1444.92036|1444.92036|1400.07128|1400.07128|4666614
1076367600000|2004-02-09 23:00:00|1433.2206|1433.2206|1439.07048|1439.07048|1443.94538|1443.94538|1417.62092|1417.62092|2357696
1076454000000|2004-02-10 23:00:00|1429.32068|1429.32068|1427.37072|1427.37072|1434.19558|1434.19558|1412.74602|1412.74602|2323834
1076540400000|2004-02-11 23:00:00|1438.0955|1438.0955|1432.24562|1432.24562|1441.02044|1441.02044|1420.54586|1420.54586|1486484
1076626800000|2004-02-12 23:00:00|1441.02044|1441.02044|1413.721|1413.721|1441.02044|1441.02044|1405.92116|1405.92116|2108101
1076886000000|2004-02-15 23:00:00|1410.79606|1410.79606|1425.42076|1425.42076|1430.29566|1430.29566|1405.92116|1405.92116|1024214
1076972400000|2004-02-16 23:00:00|1432.24562|1432.24562|1436.14554|1436.14554|1440.04546|1440.04546|1420.54586|1420.54586|1644181
1077058800000|2004-02-17 23:00:00|1441.02044|1441.02044|1474.16976|1474.16976|1486.8445|1486.8445|1430.29566|1430.29566|4746988
1077145200000|2004-02-18 23:00:00|1476.11972|1476.11972|1479.04466|1479.04466|1481.9696|1481.9696|1464.41996|1464.41996|1750966
1077231600000|2004-02-19 23:00:00|1466.36992|1466.36992|1441.99542|1441.99542|1472.2198|1472.2198|1431.27064|1431.27064|2908873
1077490800000|2004-02-22 23:00:00|1447.8453|1447.8453|1427.37072|1427.37072|1450.77024|1450.77024|1410.79606|1410.79606|2359594
1077577200000|2004-02-23 23:00:00|1420.54586|1420.54586|1395.19638|1395.19638|1431.27064|1431.27064|1381.54666|1381.54666|4317033
1077663600000|2004-02-24 23:00:00|1389.3465|1389.3465|1388.37152|1388.37152|1420.54586|1420.54586|1374.7218|1374.7218|3602281
1077750000000|2004-02-25 23:00:00|1392.27144|1392.27144|1398.12132|1398.12132|1399.0963|1399.0963|1379.5967|1379.5967|1857135
1077836400000|2004-02-26 23:00:00|1403.9712|1403.9712|1403.9712|1403.9712|1414.69598|1414.69598|1391.29646|1391.29646|2504048
1078095600000|2004-02-29 23:00:00|1418.5959|1418.5959|1402.99622|1402.99622|1418.5959|1418.5959|1386.42156|1386.42156|2120560
1078182000000|2004-03-01 23:00:00|1411.77104|1411.77104|1420.54586|1420.54586|1429.32068|1429.32068|1400.07128|1400.07128|2664946
1078268400000|2004-03-02 23:00:00|1418.5959|1418.5959|1424.44578|1424.44578|1438.0955|1438.0955|1413.721|1413.721|3044220
1078354800000|2004-03-03 23:00:00|1431.27064|1431.27064|1444.92036|1444.92036|1449.79526|1449.79526|1430.29566|1430.29566|2321820
1078441200000|2004-03-04 23:00:00|1447.8453|1447.8453|1434.19558|1434.19558|1449.79526|1449.79526|1426.39574|1426.39574|2976207
1078700400000|2004-03-07 23:00:00|1442.9704|1442.9704|1442.9704|1442.9704|1459.54506|1459.54506|1438.0955|1438.0955|1878256
1078786800000|2004-03-08 23:00:00|1423.4708|1423.4708|1430.29566|1430.29566|1447.8453|1447.8453|1415.67096|1415.67096|2611607
1078873200000|2004-03-09 23:00:00|1426.39574|1426.39574|1402.02124|1402.02124|1432.24562|1432.24562|1398.12132|1398.12132|3510051
1078959600000|2004-03-10 23:00:00|1367.89694|1367.89694|1335.7226|1335.7226|1394.2214|1394.2214|1318.17296|1318.17296|9334083
1079046000000|2004-03-11 23:00:00|1291.8485|1291.8485|1335.7226|1335.7226|1342.54746|1342.54746|1244.07448|1244.07448|8662580
1079305200000|2004-03-14 23:00:00|1328.89774|1328.89774|1303.54826|1303.54826|1337.67256|1337.67256|1293.79846|1293.79846|4279917
1079391600000|2004-03-15 23:00:00|1289.89854|1289.89854|1298.67336|1298.67336|1323.04786|1323.04786|1268.44898|1268.44898|6080847
1079478000000|2004-03-16 23:00:00|1314.27304|1314.27304|1322.07288|1322.07288|1325.9728|1325.9728|1304.52324|1304.52324|3672035
1079564400000|2004-03-17 23:00:00|1325.9728|1325.9728|1276.24882|1276.24882|1328.89774|1328.89774|1269.42396|1269.42396|3913390
1079650800000|2004-03-18 23:00:00|1289.89854|1289.89854|1251.87432|1251.87432|1297.69838|1297.69838|1247.9744|1247.9744|7788403
1079910000000|2004-03-21 23:00:00|1249.92436|1249.92436|1208.00022|1208.00022|1251.87432|1251.87432|1190.45058|1190.45058|5648752
1079996400000|2004-03-22 23:00:00|1226.52484|1226.52484|1218.725|1218.725|1236.27464|1236.27464|1210.92516|1210.92516|4045172
1080082800000|2004-03-23 23:00:00|1218.725|1218.725|1212.87512|1212.87512|1244.07448|1244.07448|1208.9752|1208.9752|3068339
1080169200000|2004-03-24 23:00:00|1208.00022|1208.00022|1260.64914|1260.64914|1263.57408|1263.57408|1194.3505|1194.3505|4921860
1080255600000|2004-03-25 23:00:00|1299.64834|1299.64834|1282.0987|1282.0987|1329.87272|1329.87272|1271.37392|1271.37392|6571501
1080511200000|2004-03-28 22:00:00|1284.04866|1284.04866|1309.39814|1309.39814|1319.14794|1319.14794|1284.04866|1284.04866|2422815
1080597600000|2004-03-29 22:00:00|1311.3481|1311.3481|1316.223|1316.223|1318.17296|1318.17296|1294.77344|1294.77344|1963250
1080684000000|2004-03-30 22:00:00|1323.04786|1323.04786|1292.82348|1292.82348|1328.89774|1328.89774|1281.12372|1281.12372|2577215
1080770400000|2004-03-31 22:00:00|1304.52324|1304.52324|1346.44738|1346.44738|1355.2222|1355.2222|1301.5983|1301.5983|3206745
1080856800000|2004-04-01 22:00:00|1352.29726|1352.29726|1371.79686|1371.79686|1379.5967|1379.5967|1318.17296|1318.17296|3224001
1081116000000|2004-04-04 22:00:00|1371.79686|1371.79686|1385.44658|1385.44658|1394.2214|1394.2214|1365.94698|1365.94698|2733827
1081202400000|2004-04-05 22:00:00|1394.2214|1394.2214|1362.04706|1362.04706|1394.2214|1394.2214|1349.37232|1349.37232|1905603
1081288800000|2004-04-06 22:00:00|1356.19718|1356.19718|1363.02204|1363.02204|1376.67176|1376.67176|1346.44738|1346.44738|2132179
1081375200000|2004-04-07 22:00:00|1384.4716|1384.4716|1370.82188|1370.82188|1396.17136|1396.17136|1363.02204|1363.02204|2242272
1081807200000|2004-04-12 22:00:00|1380.57168|1380.57168|1389.3465|1389.3465|1400.07128|1400.07128|1377.64674|1377.64674|1516836
1081893600000|2004-04-13 22:00:00|1376.67176|1376.67176|1365.94698|1365.94698|1380.57168|1380.57168|1339.62252|1339.62252|3420775
1081980000000|2004-04-14 22:00:00|1356.19718|1356.19718|1339.62252|1339.62252|1378.62172|1378.62172|1332.79766|1332.79766|2877060
1082066400000|2004-04-15 22:00:00|1330.8477|1330.8477|1354.24722|1354.24722|1357.17216|1357.17216|1327.92276|1327.92276|2566798
1082325600000|2004-04-18 22:00:00|1344.49742|1344.49742|1337.67256|1337.67256|1349.37232|1349.37232|1324.99782|1324.99782|1627161
1082412000000|2004-04-19 22:00:00|1347.42236|1347.42236|1351.32228|1351.32228|1369.8469|1369.8469|1336.69758|1336.69758|3437841
1082498400000|2004-04-20 22:00:00|1346.44738|1346.44738|1334.74762|1334.74762|1361.07208|1361.07208|1328.89774|1328.89774|2793655
1082584800000|2004-04-21 22:00:00|1350.3473|1350.3473|1362.04706|1362.04706|1366.92196|1366.92196|1338.64754|1338.64754|2156778
1082671200000|2004-04-22 22:00:00|1374.7218|1374.7218|1364.972|1364.972|1381.54666|1381.54666|1353.27224|1353.27224|1710653
1082930400000|2004-04-25 22:00:00|1364.972|1364.972|1360.0971|1360.0971|1369.8469|1369.8469|1345.4724|1345.4724|2233988
1083016800000|2004-04-26 22:00:00|1357.17216|1357.17216|1362.04706|1362.04706|1362.04706|1362.04706|1345.4724|1345.4724|1232566
1083103200000|2004-04-27 22:00:00|1368.87192|1368.87192|1332.79766|1332.79766|1368.87192|1368.87192|1330.8477|1330.8477|1903406
1083189600000|2004-04-28 22:00:00|1324.02284|1324.02284|1302.57328|1302.57328|1325.9728|1325.9728|1294.77344|1294.77344|3021923
1083276000000|2004-04-29 22:00:00|1290.87352|1290.87352|1306.4732|1306.4732|1321.0979|1321.0979|1287.94858|1287.94858|2571533
1083535200000|2004-05-02 22:00:00|1296.7234|1296.7234|1315.24802|1315.24802|1317.19798|1317.19798|1278.19878|1278.19878|1109185
1083621600000|2004-05-03 22:00:00|1306.4732|1306.4732|1290.87352|1290.87352|1323.04786|1323.04786|1283.07368|1283.07368|1805288
1083708000000|2004-05-04 22:00:00|1280.14874|1280.14874|1249.92436|1249.92436|1285.02364|1285.02364|1230.42476|1230.42476|8156990
1083794400000|2004-05-05 22:00:00|1241.14954|1241.14954|1210.92516|1210.92516|1262.5991|1262.5991|1184.6007|1184.6007|8584886
1083880800000|2004-05-06 22:00:00|1209.95018|1209.95018|1244.07448|1244.07448|1251.87432|1251.87432|1206.05026|1206.05026|5717586
1084140000000|2004-05-09 22:00:00|1206.05026|1206.05026|1189.4756|1189.4756|1213.8501|1213.8501|1180.70078|1180.70078|5656171
1084226400000|2004-05-10 22:00:00|1217.75002|1217.75002|1229.44978|1229.44978|1239.19958|1239.19958|1209.95018|1209.95018|4529678
1084312800000|2004-05-11 22:00:00|1213.8501|1213.8501|1169.00102|1169.00102|1213.8501|1213.8501|1164.12612|1164.12612|4733698
1084399200000|2004-05-12 22:00:00|1182.65074|1182.65074|1192.40054|1192.40054|1204.1003|1204.1003|1169.976|1169.976|3389819
1084485600000|2004-05-13 22:00:00|1182.65074|1182.65074|1171.92596|1171.92596|1186.55066|1186.55066|1156.32628|1156.32628|3686922
1084744800000|2004-05-16 22:00:00|1155.3513|1155.3513|1164.12612|1164.12612|1169.00102|1169.00102|1135.8517|1135.8517|2793337
1084831200000|2004-05-17 22:00:00|1170.95098|1170.95098|1173.87592|1173.87592|1188.50062|1188.50062|1138.77664|1138.77664|4017823
1084917600000|2004-05-18 22:00:00|1189.4756|1189.4756|1221.64994|1221.64994|1234.32468|1234.32468|1189.4756|1189.4756|5577232
1085004000000|2004-05-19 22:00:00|1205.07528|1205.07528|1187.52564|1187.52564|1215.80006|1215.80006|1171.92596|1171.92596|2722984
1085090400000|2004-05-20 22:00:00|1193.37552|1193.37552|1180.70078|1180.70078|1207.02524|1207.02524|1166.07608|1166.07608|3850579
1085349600000|2004-05-23 22:00:00|1117.32708|1117.32708|1120.25202|1120.25202|1135.8517|1135.8517|1099.77744|1099.77744|11947779
1085436000000|2004-05-24 22:00:00|1115.37712|1115.37712|1114.40214|1114.40214|1120.25202|1120.25202|1096.8525|1096.8525|5837252
1085522400000|2004-05-25 22:00:00|1129.02684|1129.02684|1126.1019|1126.1019|1135.8517|1135.8517|1112.45218|1112.45218|5243379
1085608800000|2004-05-26 22:00:00|1134.87672|1134.87672|1132.92676|1132.92676|1143.65154|1143.65154|1119.27704|1119.27704|3866064
1085695200000|2004-05-27 22:00:00|1144.62652|1144.62652|1140.7266|1140.7266|1146.57648|1146.57648|1130.00182|1130.00182|2609975
1085954400000|2004-05-30 22:00:00|1140.7266|1140.7266|1130.9768|1130.9768|1141.70158|1141.70158|1125.12692|1125.12692|639146
1086040800000|2004-05-31 22:00:00|1127.07688|1127.07688|1130.9768|1130.9768|1135.8517|1135.8517|1116.3521|1116.3521|2901608
1086127200000|2004-06-01 22:00:00|1138.77664|1138.77664|1130.00182|1130.00182|1142.67656|1142.67656|1121.227|1121.227|4135213
1086213600000|2004-06-02 22:00:00|1106.6023|1106.6023|1109.52724|1109.52724|1113.42716|1113.42716|1094.90254|1094.90254|4712559
1086300000000|2004-06-03 22:00:00|1108.55226|1108.55226|1106.6023|1106.6023|1110.50222|1110.50222|1096.8525|1096.8525|3526294
1086559200000|2004-06-06 22:00:00|1129.02684|1129.02684|1110.50222|1110.50222|1130.9768|1130.9768|1108.55226|1108.55226|3890054
1086645600000|2004-06-07 22:00:00|1116.3521|1116.3521|1122.20198|1122.20198|1130.00182|1130.00182|1106.6023|1106.6023|8101425
1086732000000|2004-06-08 22:00:00|1125.12692|1125.12692|1131.95178|1131.95178|1140.7266|1140.7266|1123.17696|1123.17696|7371636
1086818400000|2004-06-09 22:00:00|1127.07688|1127.07688|1120.25202|1120.25202|1130.9768|1130.9768|1114.40214|1114.40214|4063054
1086904800000|2004-06-10 22:00:00|1115.37712|1115.37712|1106.6023|1106.6023|1119.27704|1119.27704|1101.7274|1101.7274|4620742
1087164000000|2004-06-13 22:00:00|1101.7274|1101.7274|1059.80326|1059.80326|1104.65234|1104.65234|1058.82828|1058.82828|14774529
1087250400000|2004-06-14 22:00:00|1060.77824|1060.77824|1080.27784|1080.27784|1083.20278|1083.20278|1060.77824|1060.77824|7486451
1087336800000|2004-06-15 22:00:00|1087.1027|1087.1027|1092.95258|1092.95258|1101.7274|1101.7274|1083.20278|1083.20278|5630020
1087423200000|2004-06-16 22:00:00|1125|1125|1112|1112|1125|1125|1101|1101|3236242
1087509600000|2004-06-17 22:00:00|1106|1106|1111|1111|1116|1116|1101|1101|6609689
1087768800000|2004-06-20 22:00:00|1118|1118|1104|1104|1118|1118|1097|1097|3078519
1087855200000|2004-06-21 22:00:00|1097|1097|1082|1082|1101|1101|1062|1062|6766359
1087941600000|2004-06-22 22:00:00|1075|1075|1065|1065|1080|1080|1059|1059|5865720
1088028000000|2004-06-23 22:00:00|1075|1075|1076|1076|1092|1092|1072|1072|5031292
1088114400000|2004-06-24 22:00:00|1079|1079|1073|1073|1084|1084|1065|1065|2818429
1088373600000|2004-06-27 22:00:00|1075|1075|1089|1089|1110|1110|1073|1073|6927135
1088460000000|2004-06-28 22:00:00|1094|1094|1123|1123|1131|1131|1093|1093|8942314
1088546400000|2004-06-29 22:00:00|1124|1124|1118|1118|1146|1146|1118|1118|5200295
1088632800000|2004-06-30 22:00:00|1119|1119|1113|1113|1133|1133|1109|1109|3815810
1088719200000|2004-07-01 22:00:00|1110|1110|1101|1101|1116|1116|1088|1088|3782135
1088978400000|2004-07-04 22:00:00|1100|1100|1093|1093|1106|1106|1090|1090|1296122
1089064800000|2004-07-05 22:00:00|1100|1100|1082|1082|1100|1100|1081|1081|2158640
1089151200000|2004-07-06 22:00:00|1080|1080|1084|1084|1099|1099|1077|1077|4949872
1089237600000|2004-07-07 22:00:00|1077|1077|1065|1065|1080|1080|1044|1044|5249386
1089324000000|2004-07-08 22:00:00|1055|1055|1056|1056|1071|1071|1045|1045|3965346
1089583200000|2004-07-11 22:00:00|1050|1050|1055|1055|1066|1066|1050|1050|2380558
1089669600000|2004-07-12 22:00:00|1060|1060|1050|1050|1067|1067|1045|1045|3866842
1089756000000|2004-07-13 22:00:00|1044|1044|1039|1039|1044|1044|1024|1024|4647748
1089842400000|2004-07-14 22:00:00|1028|1028|1010|1010|1034|1034|1005|1005|3715726
1089928800000|2004-07-15 22:00:00|1007|1007|1005|1005|1018|1018|1000|1000|3464552
1090188000000|2004-07-18 22:00:00|1000|1000|1001|1001|1011|1011|997|997|1432916
1090274400000|2004-07-19 22:00:00|999|999|1003|1003|1011|1011|988|988|3162706
1090360800000|2004-07-20 22:00:00|1015|1015|1009|1009|1030|1030|1007|1007|4784578
1090447200000|2004-07-21 22:00:00|997|997|996|996|1002|1002|985|985|2509987
1090533600000|2004-07-22 22:00:00|998|998|984|984|1005|1005|980|980|2108041
1090792800000|2004-07-25 22:00:00|982|982|976|976|996|996|974|974|1997979
1090879200000|2004-07-26 22:00:00|980|980|981|981|989|989|974|974|2841265
1090965600000|2004-07-27 22:00:00|989|989|965|965|992|992|957|957|3445370
1091052000000|2004-07-28 22:00:00|971|971|992|992|996|996|967|967|5005123
1091138400000|2004-07-29 22:00:00|998|998|981|981|1002|1002|981|981|3391784
1091397600000|2004-08-01 22:00:00|978|978|959|959|981|981|938|938|5961388
1091484000000|2004-08-02 22:00:00|964|964|977|977|983|983|955|955|4170022
1091570400000|2004-08-03 22:00:00|969|969|945|945|970|970|930|930|5580923
1091656800000|2004-08-04 22:00:00|949|949|959|959|973|973|949|949|5836974
1091743200000|2004-08-05 22:00:00|932|932|930|930|945|945|914|914|5378448
1092002400000|2004-08-08 22:00:00|933|933|899|899|939|939|889|889|6508803
1092088800000|2004-08-09 22:00:00|901|901|893|893|915|915|889|889|7643175
1092175200000|2004-08-10 22:00:00|900|900|896|896|907|907|877|877|8979351
1092261600000|2004-08-11 22:00:00|875|875|863|863|887|887|850|850|11449230
1092348000000|2004-08-12 22:00:00|857|857|882|882|892|892|842|842|10698017
1092607200000|2004-08-15 22:00:00|886|886|918|918|926|926|876|876|7756789
1092693600000|2004-08-16 22:00:00|923|923|927|927|938|938|907|907|7853790
1092780000000|2004-08-17 22:00:00|929|929|925|925|930|930|902|902|5885959
1092866400000|2004-08-18 22:00:00|927|927|932|932|936|936|920|920|6588445
1092952800000|2004-08-19 22:00:00|930|930|915|915|930|930|908|908|3565570
1093212000000|2004-08-22 22:00:00|931|931|934|934|941|941|923|923|3834698
1093298400000|2004-08-23 22:00:00|939|939|956|956|974|974|937|937|8246099
1093384800000|2004-08-24 22:00:00|974|974|953|953|977|977|949|949|6499960
1093471200000|2004-08-25 22:00:00|975|975|991|991|996|996|969|969|9335820
1093557600000|2004-08-26 22:00:00|994|994|987|987|1001|1001|979|979|4757976
1093816800000|2004-08-29 22:00:00|990|990|980|980|993|993|971|971|1795440
1093903200000|2004-08-30 22:00:00|974|974|957|957|981|981|953|953|3956275
1093989600000|2004-08-31 22:00:00|970|970|960|960|977|977|953|953|3341887
1094076000000|2004-09-01 22:00:00|961|961|959|959|964|964|952|952|3736113
1094162400000|2004-09-02 22:00:00|956|956|965|965|967|967|952|952|3472045
1094421600000|2004-09-05 22:00:00|971|971|974|974|980|980|960|960|2188998
1094508000000|2004-09-06 22:00:00|979|979|994|994|1004|1004|974|974|3656419
1094594400000|2004-09-07 22:00:00|1001|1001|992|992|1003|1003|984|984|5414930
1094680800000|2004-09-08 22:00:00|988|988|979|979|994|994|966|966|3505671
1094767200000|2004-09-09 22:00:00|979|979|976|976|981|981|967|967|2991681
1095026400000|2004-09-12 22:00:00|982|982|1000|1000|1015|1015|979|979|4520388
1095112800000|2004-09-13 22:00:00|1007|1007|995|995|1007|1007|988|988|3117116
1095199200000|2004-09-14 22:00:00|996|996|992|992|1007|1007|987|987|3320946
1095285600000|2004-09-15 22:00:00|991|991|996|996|1003|1003|990|990|1705407
1095372000000|2004-09-16 22:00:00|996|996|994|994|1002|1002|985|985|6302170
1095631200000|2004-09-19 22:00:00|997|997|972|972|997|997|967|967|4046277
1095717600000|2004-09-20 22:00:00|968|968|980|980|981|981|968|968|2320985
1095804000000|2004-09-21 22:00:00|980|980|949|949|980|980|946|946|6027544
1095890400000|2004-09-22 22:00:00|944|944|932|932|950|950|910|910|8883511
1095976800000|2004-09-23 22:00:00|926|926|941|941|946|946|925|925|3336254
1096236000000|2004-09-26 22:00:00|933|933|926|926|934|934|917|917|3160993
1096322400000|2004-09-27 22:00:00|915|915|928|928|934|934|905|905|4776904
1096408800000|2004-09-28 22:00:00|930|930|956|956|964|964|927|927|5619122
1096495200000|2004-09-29 22:00:00|969|969|937|937|977|977|936|936|4893494
1096581600000|2004-09-30 22:00:00|944|944|985|985|987|987|944|944|6026960
1096840800000|2004-10-03 22:00:00|999|999|990|990|1008|1008|987|987|4048809
1096927200000|2004-10-04 22:00:00|984|984|973|973|986|986|966|966|5119376
1097013600000|2004-10-05 22:00:00|965|965|972|972|977|977|955|955|5278402
1097100000000|2004-10-06 22:00:00|970|970|982|982|990|990|970|970|5063688
1097186400000|2004-10-07 22:00:00|957|957|959|959|967|967|950|950|9655223
1097445600000|2004-10-10 22:00:00|967|967|960|960|967|967|957|957|2287096
1097532000000|2004-10-11 22:00:00|961|961|952|952|964|964|942|942|2563296
1097618400000|2004-10-12 22:00:00|965|965|973|973|990|990|958|958|6314699
1097704800000|2004-10-13 22:00:00|965|965|964|964|976|976|960|960|4048991
1097791200000|2004-10-14 22:00:00|958|958|965|965|970|970|953|953|3899501
1098050400000|2004-10-17 22:00:00|959|959|953|953|964|964|941|941|3174899
1098136800000|2004-10-18 22:00:00|970|970|971|971|979|979|963|963|3529147
1098223200000|2004-10-19 22:00:00|960|960|959|959|968|968|951|951|2784598
1098309600000|2004-10-20 22:00:00|964|964|968|968|970|970|943|943|3108265
1098396000000|2004-10-21 22:00:00|969|969|965|965|972|972|962|962|1730945
1098655200000|2004-10-24 22:00:00|945|945|950|950|952|952|937|937|2552255
1098741600000|2004-10-25 22:00:00|950|950|955|955|958|958|946|946|1965682
1098828000000|2004-10-26 22:00:00|961|961|973|973|974|974|946|946|3419661
1098914400000|2004-10-27 22:00:00|988|988|1019|1019|1028|1028|985|985|13217576
1099000800000|2004-10-28 22:00:00|1030|1030|1033|1033|1049|1049|1011|1011|7032472
1099263600000|2004-10-31 23:00:00|1034|1034|1035|1035|1043|1043|1010|1010|4667554
1099350000000|2004-11-01 23:00:00|1044|1044|1051|1051|1055|1055|1042|1042|6328081
1099436400000|2004-11-02 23:00:00|1061|1061|1048|1048|1063|1063|1037|1037|4361912
1099522800000|2004-11-03 23:00:00|1041|1041|1041|1041|1042|1042|1023|1023|3416235
1099609200000|2004-11-04 23:00:00|1060|1060|1066|1066|1077|1077|1053|1053|8388349
1099868400000|2004-11-07 23:00:00|1066|1066|1059|1059|1070|1070|1050|1050|3121013
1099954800000|2004-11-08 23:00:00|1064|1064|1050|1050|1065|1065|1038|1038|5889799
1100041200000|2004-11-09 23:00:00|1060|1060|1066|1066|1074|1074|1055|1055|4761121
1100127600000|2004-11-10 23:00:00|1066|1066|1089|1089|1090|1090|1048|1048|5713602
1100214000000|2004-11-11 23:00:00|1095|1095|1083|1083|1100|1100|1073|1073|4055018
1100473200000|2004-11-14 23:00:00|1089|1089|1079|1079|1093|1093|1075|1075|2050393
1100559600000|2004-11-15 23:00:00|1082|1082|1054|1054|1082|1082|1042|1042|4640217
1100646000000|2004-11-16 23:00:00|1059|1059|1077|1077|1081|1081|1056|1056|3334636
1100732400000|2004-11-17 23:00:00|1076|1076|1085|1085|1094|1094|1071|1071|3121514
1100818800000|2004-11-18 23:00:00|1088|1088|1060|1060|1089|1089|1056|1056|3892587
1101078000000|2004-11-21 23:00:00|1047|1047|1048|1048|1050|1050|1031|1031|3851208
1101164400000|2004-11-22 23:00:00|1050|1050|1035|1035|1061|1061|1033|1033|4067216
1101250800000|2004-11-23 23:00:00|1043|1043|1060|1060|1065|1065|1040|1040|4489965
1101337200000|2004-11-24 23:00:00|1060|1060|1072|1072|1080|1080|1057|1057|3256663
1101423600000|2004-11-25 23:00:00|1069|1069|1065|1065|1082|1082|1063|1063|2770364
1101682800000|2004-11-28 23:00:00|1070|1070|1066|1066|1084|1084|1065|1065|3513873
1101769200000|2004-11-29 23:00:00|1074|1074|1062|1062|1079|1079|1059|1059|2432900
1101855600000|2004-11-30 23:00:00|1059|1059|1075|1075|1080|1080|1056|1056|2903493
1101942000000|2004-12-01 23:00:00|1089|1089|1114|1114|1120|1120|1086|1086|8169533
1102028400000|2004-12-02 23:00:00|1121|1121|1099|1099|1126|1126|1092|1092|4840679
1102287600000|2004-12-05 23:00:00|1097|1097|1108|1108|1118|1118|1095|1095|4146010
1102374000000|2004-12-06 23:00:00|1111|1111|1104|1104|1115|1115|1093|1093|2559401
1102460400000|2004-12-07 23:00:00|1099|1099|1098|1098|1107|1107|1093|1093|2641425
1102546800000|2004-12-08 23:00:00|1098|1098|1069|1069|1099|1099|1062|1062|4618972
1102633200000|2004-12-09 23:00:00|1077|1077|1066|1066|1077|1077|1053|1053|3444568
1102892400000|2004-12-12 23:00:00|1074|1074|1064|1064|1076|1076|1062|1062|3444140
1102978800000|2004-12-13 23:00:00|1073|1073|1063|1063|1080|1080|1060|1060|3658819
1103065200000|2004-12-14 23:00:00|1060|1060|1051|1051|1067|1067|1048|1048|3050724
1103151600000|2004-12-15 23:00:00|1046|1046|1051|1051|1056|1056|1042|1042|2375580
1103238000000|2004-12-16 23:00:00|1055|1055|1035|1035|1055|1055|1029|1029|7603542
1103497200000|2004-12-19 23:00:00|1030|1030|1039|1039|1043|1043|1029|1029|1861953
1103583600000|2004-12-20 23:00:00|1040|1040|1034|1034|1044|1044|1028|1028|2801782
1103670000000|2004-12-21 23:00:00|1039|1039|1037|1037|1050|1050|1030|1030|3708149
1103756400000|2004-12-22 23:00:00|1043|1043|1047|1047|1051|1051|1040|1040|1922531
1104102000000|2004-12-26 23:00:00|1045|1045|1041|1041|1047|1047|1031|1031|1751443
1104188400000|2004-12-27 23:00:00|1042|1042|1046|1046|1050|1050|1041|1041|1092533
1104274800000|2004-12-28 23:00:00|1049|1049|1041|1041|1049|1049|1039|1039|1084445
1104361200000|2004-12-29 23:00:00|1044|1044|1055|1055|1057|1057|1043|1043|1311029
1104706800000|2005-01-02 23:00:00|1060|1060|1055|1055|1070|1070|1049|1049|2975766
1104793200000|2005-01-03 23:00:00|1059|1059|1063|1063|1075|1075|1052|1052|3157387
1104879600000|2005-01-04 23:00:00|1055|1055|1052|1052|1062|1062|1046|1046|2542898
1104966000000|2005-01-05 23:00:00|1045|1045|1064|1064|1073|1073|1044|1044|3607594
1105052400000|2005-01-06 23:00:00|1068|1068|1065|1065|1072|1072|1054|1054|2881034
1105311600000|2005-01-09 23:00:00|1065|1065|1066|1066|1070|1070|1062|1062|1826743
1105398000000|2005-01-10 23:00:00|1070|1070|1074|1074|1079|1079|1057|1057|4450118
1105484400000|2005-01-11 23:00:00|1078|1078|1067|1067|1080|1080|1061|1061|3216103
1105570800000|2005-01-12 23:00:00|1072|1072|1067|1067|1075|1075|1063|1063|1732425
1105657200000|2005-01-13 23:00:00|1058|1058|1055|1055|1066|1066|1051|1051|3350915
1105916400000|2005-01-16 23:00:00|1057|1057|1057|1057|1063|1063|1055|1055|1866553
1106002800000|2005-01-17 23:00:00|1053|1053|1054|1054|1056|1056|1044|1044|2512329
1106089200000|2005-01-18 23:00:00|1058|1058|1034|1034|1058|1058|1029|1029|5361918
1106175600000|2005-01-19 23:00:00|1030|1030|1023|1023|1031|1031|1015|1015|4699820
1106262000000|2005-01-20 23:00:00|1019|1019|1019|1019|1028|1028|1016|1016|2572532
1106521200000|2005-01-23 23:00:00|1014|1014|1008|1008|1019|1019|993|993|5454904
1106607600000|2005-01-24 23:00:00|1008|1008|1010|1010|1024|1024|1004|1004|4475834
1106694000000|2005-01-25 23:00:00|1012|1012|1029|1029|1038|1038|1008|1008|5688257
1106780400000|2005-01-26 23:00:00|1031|1031|1021|1021|1038|1038|1012|1012|5233931
1106866800000|2005-01-27 23:00:00|1024|1024|1035|1035|1040|1040|1022|1022|3560248
1107126000000|2005-01-30 23:00:00|1052|1052|1072|1072|1077|1077|1051|1051|7439776
1107212400000|2005-01-31 23:00:00|1071|1071|1076|1076|1078|1078|1058|1058|4092181
1107298800000|2005-02-01 23:00:00|1080|1080|1085|1085|1086|1086|1072|1072|3689883
1107385200000|2005-02-02 23:00:00|1084|1084|1082|1082|1088|1088|1074|1074|3300439
1107471600000|2005-02-03 23:00:00|1086|1086|1094|1094|1098|1098|1084|1084|3291913
1107730800000|2005-02-06 23:00:00|1095|1095|1109|1109|1114|1114|1094|1094|5841721
1107817200000|2005-02-07 23:00:00|1117|1117|1108|1108|1117|1117|1100|1100|3214820
1107903600000|2005-02-08 23:00:00|1111|1111|1106|1106|1113|1113|1093|1093|5646032
1107990000000|2005-02-09 23:00:00|1104|1104|1083|1083|1106|1106|1083|1083|4260393
1108076400000|2005-02-10 23:00:00|1089|1089|1106|1106|1107|1107|1084|1084|3242394
1108335600000|2005-02-13 23:00:00|1113|1113|1106|1106|1114|1114|1103|1103|2244330
1108422000000|2005-02-14 23:00:00|1108|1108|1112|1112|1113|1113|1099|1099|2846195
1108508400000|2005-02-15 23:00:00|1106|1106|1099|1099|1108|1108|1078|1078|4486011
1108594800000|2005-02-16 23:00:00|1100|1100|1093|1093|1100|1100|1087|1087|2526917
1108681200000|2005-02-17 23:00:00|1087|1087|1073|1073|1089|1089|1065|1065|5911084
1108940400000|2005-02-20 23:00:00|1078|1078|1069|1069|1078|1078|1063|1063|2354403
1109026800000|2005-02-21 23:00:00|1065|1065|1056|1056|1072|1072|1051|1051|3179214
1109113200000|2005-02-22 23:00:00|1049|1049|1060|1060|1066|1066|1039|1039|4677490
1109199600000|2005-02-23 23:00:00|1059|1059|1056|1056|1067|1067|1048|1048|3426962
1109286000000|2005-02-24 23:00:00|1065|1065|1071|1071|1085|1085|1059|1059|5055743
1109545200000|2005-02-27 23:00:00|1077|1077|1085|1085|1090|1090|1072|1072|4150079
1109631600000|2005-02-28 23:00:00|1081|1081|1116|1116|1130|1130|1076|1076|10125365
1109718000000|2005-03-01 23:00:00|1120|1120|1121|1121|1121|1121|1105|1105|4633723
1109804400000|2005-03-02 23:00:00|1115|1115|1109|1109|1121|1121|1108|1108|3747346
1109890800000|2005-03-03 23:00:00|1107|1107|1096|1096|1108|1108|1084|1084|6478138
1110150000000|2005-03-06 23:00:00|1096|1096|1093|1093|1098|1098|1086|1086|3561999
1110236400000|2005-03-07 23:00:00|1092|1092|1109|1109|1123|1123|1092|1092|6146893
1110322800000|2005-03-08 23:00:00|1110|1110|1106|1106|1133|1133|1099|1099|7451177
1110409200000|2005-03-09 23:00:00|1098|1098|1109|1109|1118|1118|1093|1093|5178931
1110495600000|2005-03-10 23:00:00|1119|1119|1117|1117|1150|1150|1117|1117|9195312
1110754800000|2005-03-13 23:00:00|1141|1141|1134|1134|1148|1148|1126|1126|5837393
1110841200000|2005-03-14 23:00:00|1134|1134|1136|1136|1146|1146|1127|1127|3135987
1110927600000|2005-03-15 23:00:00|1137|1137|1129|1129|1145|1145|1120|1120|4363941
1111014000000|2005-03-16 23:00:00|1128|1128|1117|1117|1135|1135|1101|1101|4431425
1111100400000|2005-03-17 23:00:00|1116|1116|1115|1115|1124|1124|1106|1106|4434888
1111359600000|2005-03-20 23:00:00|1115|1115|1108|1108|1117|1117|1098|1098|2113837
1111446000000|2005-03-21 23:00:00|1107|1107|1113|1113|1123|1123|1098|1098|3001219
1111532400000|2005-03-22 23:00:00|1102|1102|1106|1106|1135|1135|1069|1069|11965480
1111618800000|2005-03-23 23:00:00|1104|1104|1126|1126|1138|1138|1095|1095|6744900
1112047200000|2005-03-28 22:00:00|1126|1126|1120|1120|1128|1128|1114|1114|3080634
1112133600000|2005-03-29 22:00:00|1090|1090|1119|1119|1119|1119|1090|1090|5486957
1112220000000|2005-03-30 22:00:00|1126|1126|1112|1112|1132|1132|1108|1108|2874884
1112306400000|2005-03-31 22:00:00|1107|1107|1112|1112|1115|1115|1099|1099|2728393
1112565600000|2005-04-03 22:00:00|1104|1104|1103|1103|1111|1111|1096|1096|2951737
1112652000000|2005-04-04 22:00:00|1110|1110|1100|1100|1113|1113|1095|1095|2491828
1112738400000|2005-04-05 22:00:00|1106|1106|1101|1101|1108|1108|1097|1097|2014774
1112824800000|2005-04-06 22:00:00|1101|1101|1104|1104|1107|1107|1091|1091|2547009
1112911200000|2005-04-07 22:00:00|1117|1117|1116|1116|1125|1125|1109|1109|3723719
1113170400000|2005-04-10 22:00:00|1113|1113|1114|1114|1117|1117|1105|1105|2013311
1113256800000|2005-04-11 22:00:00|1110|1110|1108|1108|1114|1114|1104|1104|1942935
1113343200000|2005-04-12 22:00:00|1115|1115|1120|1120|1126|1126|1115|1115|3674534
1113429600000|2005-04-13 22:00:00|1115|1115|1106|1106|1115|1115|1104|1104|3327098
1113516000000|2005-04-14 22:00:00|1100|1100|1083|1083|1103|1103|1072|1072|6276968
1113775200000|2005-04-17 22:00:00|1066|1066|1056|1056|1070|1070|1035|1035|4802542
1113861600000|2005-04-18 22:00:00|1058|1058|1054|1054|1068|1068|1044|1044|2723971
1113948000000|2005-04-19 22:00:00|1058|1058|1030|1030|1059|1059|1018|1018|5352459
1114034400000|2005-04-20 22:00:00|1026|1026|1032|1032|1039|1039|1023|1023|2995583
1114120800000|2005-04-21 22:00:00|1039|1039|1026|1026|1042|1042|1021|1021|2189547
1114380000000|2005-04-24 22:00:00|1024|1024|1031|1031|1039|1039|1024|1024|1976040
1114466400000|2005-04-25 22:00:00|1031|1031|1034|1034|1037|1037|1027|1027|3202394
1114552800000|2005-04-26 22:00:00|1031|1031|1025|1025|1034|1034|1015|1015|3757112
1114639200000|2005-04-27 22:00:00|1031|1031|1005|1005|1036|1036|988|988|6550914
1114725600000|2005-04-28 22:00:00|1000|1000|996|996|1008|1008|995|995|3130347
1114984800000|2005-05-01 22:00:00|1010|1010|1017|1017|1020|1020|1007|1007|2540188
1115071200000|2005-05-02 22:00:00|1016|1016|1017|1017|1021|1021|1009|1009|1970049
1115157600000|2005-05-03 22:00:00|1018|1018|1014|1014|1023|1023|1003|1003|3939290
1115244000000|2005-05-04 22:00:00|1020|1020|1024|1024|1025|1025|1013|1013|2402017
1115330400000|2005-05-05 22:00:00|1021|1021|1023|1023|1025|1025|1016|1016|2396029
1115589600000|2005-05-08 22:00:00|1027|1027|1019|1019|1032|1032|1019|1019|2506481
1115676000000|2005-05-09 22:00:00|1018|1018|1002|1002|1026|1026|1002|1002|3840683
1115762400000|2005-05-10 22:00:00|1018|1018|1016|1016|1032|1032|1010|1010|5260049
1115848800000|2005-05-11 22:00:00|1026|1026|1041|1041|1044|1044|1022|1022|5217204
1115935200000|2005-05-12 22:00:00|1040|1040|1048|1048|1050|1050|1035|1035|3917526
1116194400000|2005-05-15 22:00:00|1048|1048|1046|1046|1053|1053|1045|1045|1029972
1116280800000|2005-05-16 22:00:00|1058|1058|1046|1046|1058|1058|1041|1041|2688020
1116367200000|2005-05-17 22:00:00|1046|1046|1055|1055|1055|1055|1043|1043|2419096
1116453600000|2005-05-18 22:00:00|1057|1057|1061|1061|1064|1064|1055|1055|2400956
1116540000000|2005-05-19 22:00:00|1065|1065|1055|1055|1065|1065|1053|1053|3118449
1116799200000|2005-05-22 22:00:00|1064|1064|1056|1056|1065|1065|1054|1054|2711030
1116885600000|2005-05-23 22:00:00|1056|1056|1051|1051|1058|1058|1042|1042|3023797
1116972000000|2005-05-24 22:00:00|1051|1051|1051|1051|1056|1056|1044|1044|3216295
1117058400000|2005-05-25 22:00:00|1021|1021|1029|1029|1034|1034|1018|1018|2990225
1117144800000|2005-05-26 22:00:00|1035|1035|1031|1031|1037|1037|1025|1025|1942693
1117404000000|2005-05-29 22:00:00|1033|1033|1030|1030|1033|1033|1016|1016|1670662
1117490400000|2005-05-30 22:00:00|1026|1026|1025|1025|1031|1031|1021|1021|2511183
1117576800000|2005-05-31 22:00:00|1025|1025|1032|1032|1037|1037|1022|1022|2656813
1117663200000|2005-06-01 22:00:00|1026|1026|1030|1030|1034|1034|1023|1023|3654599
1117749600000|2005-06-02 22:00:00|1034|1034|1026|1026|1040|1040|1023|1023|3925438
1118008800000|2005-06-05 22:00:00|1025|1025|1025|1025|1032|1032|1020|1020|3015618
1118095200000|2005-06-06 22:00:00|1032|1032|1040|1040|1044|1044|1028|1028|4249234
1118181600000|2005-06-07 22:00:00|1040|1040|1037|1037|1041|1041|1030|1030|2754869
1118268000000|2005-06-08 22:00:00|1038|1038|1032|1032|1039|1039|1031|1031|1973805
1118354400000|2005-06-09 22:00:00|1032|1032|1038|1038|1045|1045|1032|1032|2468381
1118613600000|2005-06-12 22:00:00|1041|1041|1037|1037|1043|1043|1032|1032|2285772
1118700000000|2005-06-13 22:00:00|1036|1036|1032|1032|1036|1036|1018|1018|3253031
1118786400000|2005-06-14 22:00:00|1032|1032|1029|1029|1043|1043|1024|1024|2835958
1118872800000|2005-06-15 22:00:00|1030|1030|1039|1039|1042|1042|1030|1030|2063643
1118959200000|2005-06-16 22:00:00|1040|1040|1048|1048|1053|1053|1036|1036|7556145
1119218400000|2005-06-19 22:00:00|1042|1042|1034|1034|1045|1045|1030|1030|2663810
1119304800000|2005-06-20 22:00:00|1038|1038|1037|1037|1041|1041|1030|1030|2063827
1119391200000|2005-06-21 22:00:00|1036|1036|1038|1038|1040|1040|1032|1032|1765606
1119477600000|2005-06-22 22:00:00|1038|1038|1032|1032|1038|1038|1027|1027|2294351
1119564000000|2005-06-23 22:00:00|1019|1019|1016|1016|1022|1022|1009|1009|4377085
1119823200000|2005-06-26 22:00:00|1010|1010|998|998|1014|1014|995|995|6294986
1119909600000|2005-06-27 22:00:00|1003|1003|1010|1010|1012|1012|997|997|4940676
1119996000000|2005-06-28 22:00:00|1021|1021|1021|1021|1030|1030|1021|1021|4687420
1120082400000|2005-06-29 22:00:00|1017|1017|1016|1016|1022|1022|1010|1010|3117151
1120168800000|2005-06-30 22:00:00|1018|1018|1029|1029|1029|1029|1016|1016|3097605
1120428000000|2005-07-03 22:00:00|1024|1024|1026|1026|1026|1026|1014|1014|2212763
1120514400000|2005-07-04 22:00:00|1021|1021|1021|1021|1027|1027|1017|1017|3113840
1120600800000|2005-07-05 22:00:00|1023|1023|1018|1018|1030|1030|1015|1015|3896354
1120687200000|2005-07-06 22:00:00|1014|1014|995|995|1016|1016|965|965|15555286
1120773600000|2005-07-07 22:00:00|1004|1004|1013|1013|1016|1016|999|999|4820755
1121032800000|2005-07-10 22:00:00|1025|1025|1029|1029|1032|1032|1020|1020|4509471
1121119200000|2005-07-11 22:00:00|1031|1031|1028|1028|1035|1035|1023|1023|3338083
1121205600000|2005-07-12 22:00:00|1025|1025|1034|1034|1037|1037|1022|1022|3626246
1121292000000|2005-07-13 22:00:00|1039|1039|1046|1046|1049|1049|1033|1033|4878213
1121378400000|2005-07-14 22:00:00|1054|1054|1045|1045|1064|1064|1039|1039|5596523
1121637600000|2005-07-17 22:00:00|1045|1045|1046|1046|1051|1051|1041|1041|1951445
1121724000000|2005-07-18 22:00:00|1052|1052|1052|1052|1053|1053|1045|1045|2873677
1121810400000|2005-07-19 22:00:00|1051|1051|1049|1049|1062|1062|1045|1045|3423756
1121896800000|2005-07-20 22:00:00|1058|1058|1056|1056|1064|1064|1042|1042|4794161
1121983200000|2005-07-21 22:00:00|1054|1054|1056|1056|1059|1059|1050|1050|2244845
1122242400000|2005-07-24 22:00:00|1050|1050|1046|1046|1055|1055|1037|1037|2819582
1122328800000|2005-07-25 22:00:00|1041|1041|1041|1041|1045|1045|1037|1037|2032980
1122415200000|2005-07-26 22:00:00|1037|1037|1039|1039|1043|1043|1035|1035|1884885
1122501600000|2005-07-27 22:00:00|1045|1045|1041|1041|1046|1046|1037|1037|2688876
1122588000000|2005-07-28 22:00:00|1046|1046|1033|1033|1046|1046|1032|1032|3168788
1122847200000|2005-07-31 22:00:00|1033|1033|1037|1037|1037|1037|1028|1028|3230404
1122933600000|2005-08-01 22:00:00|1037|1037|1039|1039|1043|1043|1028|1028|3215035
1123020000000|2005-08-02 22:00:00|1042|1042|1038|1038|1044|1044|1035|1035|2566894
1123106400000|2005-08-03 22:00:00|1039|1039|1046|1046|1057|1057|1039|1039|4321702
1123192800000|2005-08-04 22:00:00|1040|1040|1048|1048|1065|1065|1040|1040|6114858
1123452000000|2005-08-07 22:00:00|1058|1058|1070|1070|1074|1074|1053|1053|7616170
1123538400000|2005-08-08 22:00:00|1070|1070|1074|1074|1077|1077|1066|1066|3798620
1123624800000|2005-08-09 22:00:00|1110|1110|1129|1129|1131|1131|1099|1099|15252335
1123711200000|2005-08-10 22:00:00|1118|1118|1119|1119|1124|1124|1112|1112|6298482
1123797600000|2005-08-11 22:00:00|1121|1121|1115|1115|1133|1133|1114|1114|4988605
1124056800000|2005-08-14 22:00:00|1112|1112|1111|1111|1118|1118|1104|1104|2692485
1124143200000|2005-08-15 22:00:00|1111|1111|1105|1105|1124|1124|1103|1103|3286431
1124229600000|2005-08-16 22:00:00|1102|1102|1101|1101|1107|1107|1087|1087|3067291
1124316000000|2005-08-17 22:00:00|1107|1107|1102|1102|1112|1112|1101|1101|2260907
1124402400000|2005-08-18 22:00:00|1101|1101|1107|1107|1114|1114|1099|1099|2401090
1124661600000|2005-08-21 22:00:00|1102|1102|1109|1109|1113|1113|1102|1102|1835290
1124748000000|2005-08-22 22:00:00|1106|1106|1109|1109|1110|1110|1093|1093|3225552
1124834400000|2005-08-23 22:00:00|1105|1105|1098|1098|1106|1106|1093|1093|2878404
1124920800000|2005-08-24 22:00:00|1093|1093|1086|1086|1095|1095|1086|1086|2073876
1125007200000|2005-08-25 22:00:00|1085|1085|1075|1075|1093|1093|1072|1072|4263763
1125266400000|2005-08-28 22:00:00|1066|1066|1074|1074|1075|1075|1063|1063|1708454
1125352800000|2005-08-29 22:00:00|1080|1080|1071|1071|1083|1083|1068|1068|2362738
1125439200000|2005-08-30 22:00:00|1072|1072|1083|1083|1086|1086|1069|1069|3101482
1125525600000|2005-08-31 22:00:00|1087|1087|1079|1079|1088|1088|1069|1069|3450454
1125612000000|2005-09-01 22:00:00|1071|1071|1082|1082|1089|1089|1071|1071|3826981
1125871200000|2005-09-04 22:00:00|1079|1079|1096|1096|1097|1097|1077|1077|2465307
1125957600000|2005-09-05 22:00:00|1093|1093|1107|1107|1110|1110|1090|1090|2777178
1126044000000|2005-09-06 22:00:00|1110|1110|1117|1117|1117|1117|1107|1107|2704165
1126130400000|2005-09-07 22:00:00|1118|1118|1112|1112|1120|1120|1108|1108|3963993
1126216800000|2005-09-08 22:00:00|1100|1100|1120|1120|1122|1122|1095|1095|3322240
1126476000000|2005-09-11 22:00:00|1124|1124|1126|1126|1127|1127|1115|1115|2445652
1126562400000|2005-09-12 22:00:00|1122|1122|1116|1116|1125|1125|1107|1107|3261950
1126648800000|2005-09-13 22:00:00|1117|1117|1115|1115|1118|1118|1106|1106|3060116
1126735200000|2005-09-14 22:00:00|1112|1112|1107|1107|1115|1115|1105|1105|2890116
1126821600000|2005-09-15 22:00:00|1107|1107|1107|1107|1114|1114|1102|1102|8943019
1127080800000|2005-09-18 22:00:00|1090|1090|1092|1092|1104|1104|1089|1089|4712732
1127167200000|2005-09-19 22:00:00|1094|1094|1108|1108|1111|1111|1091|1091|3754247
1127253600000|2005-09-20 22:00:00|1098|1098|1085|1085|1103|1103|1077|1077|4232931
1127340000000|2005-09-21 22:00:00|1079|1079|1077|1077|1085|1085|1069|1069|3783125
1127426400000|2005-09-22 22:00:00|1080|1080|1092|1092|1096|1096|1078|1078|3132776
1127685600000|2005-09-25 22:00:00|1104|1104|1105|1105|1109|1109|1096|1096|2783584
1127772000000|2005-09-26 22:00:00|1100|1100|1105|1105|1109|1109|1098|1098|2673687
1127858400000|2005-09-27 22:00:00|1110|1110|1109|1109|1113|1113|1105|1105|1994909
1127944800000|2005-09-28 22:00:00|1111|1111|1109|1109|1111|1111|1099|1099|3436767
1128031200000|2005-09-29 22:00:00|1115|1115|1103|1103|1115|1115|1100|1100|2691466
1128290400000|2005-10-02 22:00:00|1103|1103|1117|1117|1120|1120|1098|1098|2635720
1128376800000|2005-10-03 22:00:00|1117|1117|1147|1147|1148|1148|1110|1110|6729755
1128463200000|2005-10-04 22:00:00|1134|1134|1134|1134|1141|1141|1128|1128|4585600
1128549600000|2005-10-05 22:00:00|1124|1124|1126|1126|1132|1132|1110|1110|4843425
1128636000000|2005-10-06 22:00:00|1122|1122|1130|1130|1142|1142|1115|1115|5436974
1128895200000|2005-10-09 22:00:00|1136|1136|1141|1141|1147|1147|1134|1134|3664804
1128981600000|2005-10-10 22:00:00|1144|1144|1177|1177|1192|1192|1141|1141|11775763
1129068000000|2005-10-11 22:00:00|1172|1172|1162|1162|1175|1175|1155|1155|7414609
1129154400000|2005-10-12 22:00:00|1153|1153|1150|1150|1167|1167|1143|1143|6038308
1129240800000|2005-10-13 22:00:00|1151|1151|1146|1146|1160|1160|1135|1135|4960079
1129500000000|2005-10-16 22:00:00|1151|1151|1163|1163|1166|1166|1142|1142|3701200
1129586400000|2005-10-17 22:00:00|1167|1167|1153|1153|1175|1175|1150|1150|3594733
1129672800000|2005-10-18 22:00:00|1135|1135|1119|1119|1140|1140|1106|1106|7702306
1129759200000|2005-10-19 22:00:00|1130|1130|1113|1113|1137|1137|1104|1104|5413209
1129845600000|2005-10-20 22:00:00|1108|1108|1110|1110|1122|1122|1106|1106|3119737
1130104800000|2005-10-23 22:00:00|1105|1105|1119|1119|1120|1120|1104|1104|1655290
1130191200000|2005-10-24 22:00:00|1126|1126|1130|1130|1133|1133|1118|1118|3468466
1130277600000|2005-10-25 22:00:00|1128|1128|1134|1134|1136|1136|1119|1119|2294864
1130364000000|2005-10-26 22:00:00|1122|1122|1098|1098|1127|1127|1092|1092|3484819
1130450400000|2005-10-27 22:00:00|1097|1097|1097|1097|1108|1108|1077|1077|6472955
1130713200000|2005-10-30 23:00:00|1115|1115|1116|1116|1119|1119|1103|1103|3229874
1130799600000|2005-10-31 23:00:00|1115|1115|1132|1132|1138|1138|1111|1111|4426854
1130886000000|2005-11-01 23:00:00|1135|1135|1159|1159|1165|1165|1133|1133|8233634
1130972400000|2005-11-02 23:00:00|1165|1165|1172|1172|1177|1177|1162|1162|3610673
1131058800000|2005-11-03 23:00:00|1174|1174|1166|1166|1177|1177|1162|1162|3165845
1131318000000|2005-11-06 23:00:00|1164|1164|1183|1183|1189|1189|1160|1160|3559141
1131404400000|2005-11-07 23:00:00|1185|1185|1172|1172|1192|1192|1160|1160|5201675
1131490800000|2005-11-08 23:00:00|1168|1168|1175|1175|1177|1177|1160|1160|2339569
1131577200000|2005-11-09 23:00:00|1173|1173|1145|1145|1173|1173|1134|1134|6585961
1131663600000|2005-11-10 23:00:00|1157|1157|1154|1154|1157|1157|1139|1139|4893458
1131922800000|2005-11-13 23:00:00|1147|1147|1151|1151|1158|1158|1145|1145|2891547
1132009200000|2005-11-14 23:00:00|1153|1153|1150|1150|1160|1160|1145|1145|1992776
1132095600000|2005-11-15 23:00:00|1147|1147|1150|1150|1153|1153|1139|1139|3264551
1132182000000|2005-11-16 23:00:00|1154|1154|1140|1140|1157|1157|1136|1136|3396544
1132268400000|2005-11-17 23:00:00|1149|1149|1140|1140|1154|1154|1135|1135|3523288
1132527600000|2005-11-20 23:00:00|1127|1127|1136|1136|1137|1137|1112|1112|6342276
1132614000000|2005-11-21 23:00:00|1137|1137|1142|1142|1148|1148|1129|1129|3386945
1132700400000|2005-11-22 23:00:00|1149|1149|1153|1153|1157|1157|1143|1143|3838404
1132786800000|2005-11-23 23:00:00|1154|1154|1155|1155|1162|1162|1150|1150|2831816
1132873200000|2005-11-24 23:00:00|1151|1151|1153|1153|1163|1163|1148|1148|1713089
1133132400000|2005-11-27 23:00:00|1158|1158|1145|1145|1163|1163|1139|1139|3033163
1133218800000|2005-11-28 23:00:00|1138|1138|1149|1149|1155|1155|1136|1136|2762188
1133305200000|2005-11-29 23:00:00|1142|1142|1139|1139|1148|1148|1132|1132|2624583
1133391600000|2005-11-30 23:00:00|1144|1144|1146|1146|1152|1152|1138|1138|2597163
1133478000000|2005-12-01 23:00:00|1154|1154|1158|1158|1162|1162|1146|1146|2258262
1133737200000|2005-12-04 23:00:00|1160|1160|1163|1163|1166|1166|1155|1155|2781733
1133823600000|2005-12-05 23:00:00|1162|1162|1174|1174|1180|1180|1162|1162|2992778
1133910000000|2005-12-06 23:00:00|1170|1170|1176|1176|1190|1190|1166|1166|3280727
1133996400000|2005-12-07 23:00:00|1165|1165|1204|1204|1210|1210|1165|1165|5809264
1134082800000|2005-12-08 23:00:00|1199|1199|1189|1189|1199|1199|1182|1182|2837055
1134342000000|2005-12-11 23:00:00|1196|1196|1185|1185|1198|1198|1180|1180|2258340
1134428400000|2005-12-12 23:00:00|1182|1182|1178|1178|1185|1185|1168|1168|2996223
1134514800000|2005-12-13 23:00:00|1178|1178|1169|1169|1178|1178|1166|1166|2982193
1134601200000|2005-12-14 23:00:00|1170|1170|1190|1190|1195|1195|1170|1170|3996351
1134687600000|2005-12-15 23:00:00|1193|1193|1210|1210|1210|1210|1191|1191|9203338
1134946800000|2005-12-18 23:00:00|1210|1210|1202|1202|1218|1218|1201|1201|3868141
1135033200000|2005-12-19 23:00:00|1202|1202|1215|1215|1218|1218|1195|1195|3533416
1135119600000|2005-12-20 23:00:00|1219|1219|1213|1213|1219|1219|1200|1200|2502070
1135206000000|2005-12-21 23:00:00|1207|1207|1218|1218|1220|1220|1205|1205|1729622
1135292400000|2005-12-22 23:00:00|1219|1219|1217|1217|1223|1223|1212|1212|1041628
1135638000000|2005-12-26 23:00:00|1215|1215|1219|1219|1223|1223|1213|1213|996264
1135724400000|2005-12-27 23:00:00|1221|1221|1244|1244|1250|1250|1216|1216|3262586
1135810800000|2005-12-28 23:00:00|1249|1249|1248|1248|1254|1254|1242|1242|2063792
1135897200000|2005-12-29 23:00:00|1248|1248|1251|1251|1259|1259|1244|1244|1480105
1136156400000|2006-01-01 23:00:00|1255|1255|1256|1256|1263|1263|1247|1247|1710156
1136242800000|2006-01-02 23:00:00|1255|1255|1267|1267|1278|1278|1255|1255|5467315
1136329200000|2006-01-03 23:00:00|1279|1279|1284|1284|1284|1284|1269|1269|3579985
1136415600000|2006-01-04 23:00:00|1280|1280|1276|1276|1291|1291|1273|1273|3962095
1136502000000|2006-01-05 23:00:00|1272|1272|1300|1300|1302|1302|1272|1272|4621012
1136761200000|2006-01-08 23:00:00|1299|1299|1330|1330|1331|1331|1294|1294|5762580
1136847600000|2006-01-09 23:00:00|1334|1334|1296|1296|1335|1335|1287|1287|8707843
1136934000000|2006-01-10 23:00:00|1296|1296|1290|1290|1299|1299|1278|1278|4809291
1137020400000|2006-01-11 23:00:00|1289|1289|1279|1279|1290|1290|1273|1273|2919394
1137106800000|2006-01-12 23:00:00|1275|1275|1266|1266|1277|1277|1263|1263|2821973
1137366000000|2006-01-15 23:00:00|1267|1267|1268|1268|1269|1269|1257|1257|1886058
1137452400000|2006-01-16 23:00:00|1257|1257|1253|1253|1261|1261|1236|1236|3195332
1137538800000|2006-01-17 23:00:00|1228|1228|1245|1245|1251|1251|1226|1226|3116517
1137625200000|2006-01-18 23:00:00|1281|1281|1272|1272|1286|1286|1268|1268|7106635
1137711600000|2006-01-19 23:00:00|1269|1269|1247|1247|1277|1277|1244|1244|5071848
1137970800000|2006-01-22 23:00:00|1233|1233|1239|1239|1240|1240|1225|1225|3545008
1138057200000|2006-01-23 23:00:00|1236|1236|1229|1229|1250|1250|1222|1222|3014524
1138143600000|2006-01-24 23:00:00|1230|1230|1233|1233|1238|1238|1223|1223|3342337
1138230000000|2006-01-25 23:00:00|1241|1241|1254|1254|1263|1263|1239|1239|3740236
1138316400000|2006-01-26 23:00:00|1265|1265|1264|1264|1279|1279|1251|1251|3406505
1138575600000|2006-01-29 23:00:00|1263|1263|1278|1278|1295|1295|1263|1263|4587019
1138662000000|2006-01-30 23:00:00|1299|1299|1305|1305|1319|1319|1297|1297|5458899
1138748400000|2006-01-31 23:00:00|1301|1301|1322|1322|1324|1324|1295|1295|5396650
1138834800000|2006-02-01 23:00:00|1322|1322|1311|1311|1327|1327|1308|1308|3839334
1138921200000|2006-02-02 23:00:00|1315|1315|1336|1336|1369|1369|1315|1315|7347541
1139180400000|2006-02-05 23:00:00|1338|1338|1344|1344|1358|1358|1336|1336|3261245
1139266800000|2006-02-06 23:00:00|1345|1345|1332|1332|1350|1350|1316|1316|2869784
1139353200000|2006-02-07 23:00:00|1320|1320|1365|1365|1365|1365|1317|1317|5287301
1139439600000|2006-02-08 23:00:00|1376|1376|1362|1362|1383|1383|1351|1351|4361896
1139526000000|2006-02-09 23:00:00|1354|1354|1347|1347|1361|1361|1338|1338|3448349
1139785200000|2006-02-12 23:00:00|1346|1346|1370|1370|1370|1370|1338|1338|3030516
1139871600000|2006-02-13 23:00:00|1368|1368|1388|1388|1388|1388|1367|1367|3859073
1139958000000|2006-02-14 23:00:00|1387|1387|1408|1408|1413|1413|1382|1382|5826805
1140044400000|2006-02-15 23:00:00|1407|1407|1392|1392|1415|1415|1377|1377|2996174
1140130800000|2006-02-16 23:00:00|1389|1389|1373|1373|1394|1394|1357|1357|4356194
1140390000000|2006-02-19 23:00:00|1365|1365|1365|1365|1372|1372|1343|1343|3523156
1140476400000|2006-02-20 23:00:00|1366|1366|1361|1361|1378|1378|1349|1349|3348940
1140562800000|2006-02-21 23:00:00|1362|1362|1386|1386|1388|1388|1361|1361|3769414
1140649200000|2006-02-22 23:00:00|1385|1385|1393|1393|1393|1393|1375|1375|2102690
1140735600000|2006-02-23 23:00:00|1390|1390|1397|1397|1403|1403|1381|1381|2297819
1140994800000|2006-02-26 23:00:00|1392|1392|1396|1396|1396|1396|1383|1383|1446978
1141081200000|2006-02-27 23:00:00|1399|1399|1386|1386|1408|1408|1377|1377|5255303
1141167600000|2006-02-28 23:00:00|1387|1387|1409|1409|1409|1409|1381|1381|2609690
1141254000000|2006-03-01 23:00:00|1408|1408|1388|1388|1410|1410|1377|1377|4400346
1141340400000|2006-03-02 23:00:00|1391|1391|1376|1376|1400|1400|1376|1376|3226005
1141599600000|2006-03-05 23:00:00|1387|1387|1384|1384|1392|1392|1372|1372|3303719
1141686000000|2006-03-06 23:00:00|1374|1374|1379|1379|1383|1383|1364|1364|2425555
1141772400000|2006-03-07 23:00:00|1380|1380|1356|1356|1389|1389|1341|1341|4838707
1141858800000|2006-03-08 23:00:00|1371|1371|1368|1368|1382|1382|1362|1362|2862699
1141945200000|2006-03-09 23:00:00|1367|1367|1388|1388|1390|1390|1366|1366|2409439
1142204400000|2006-03-12 23:00:00|1389|1389|1373|1373|1393|1393|1368|1368|2448426
1142290800000|2006-03-13 23:00:00|1368|1368|1376|1376|1376|1376|1350|1350|2552192
1142377200000|2006-03-14 23:00:00|1374|1374|1378|1378|1382|1382|1367|1367|2535981
1142463600000|2006-03-15 23:00:00|1382|1382|1380|1380|1383|1383|1360|1360|2733343
1142550000000|2006-03-16 23:00:00|1377|1377|1370|1370|1386|1386|1361|1361|4633576
1142809200000|2006-03-19 23:00:00|1370|1370|1364|1364|1380|1380|1360|1360|2124175
1142895600000|2006-03-20 23:00:00|1369|1369|1382|1382|1387|1387|1365|1365|3748060
1142982000000|2006-03-21 23:00:00|1376|1376|1378|1378|1392|1392|1367|1367|4120343
1143068400000|2006-03-22 23:00:00|1396|1396|1449|1449|1467|1467|1378|1378|12600836
1143154800000|2006-03-23 23:00:00|1450|1450|1449|1449|1458|1458|1435|1435|3558991
1143410400000|2006-03-26 22:00:00|1445|1445|1429|1429|1455|1455|1425|1425|2864469
1143496800000|2006-03-27 22:00:00|1436|1436|1444|1444|1460|1460|1427|1427|3526169
1143583200000|2006-03-28 22:00:00|1437|1437|1459|1459|1459|1459|1431|1431|3362054
1143669600000|2006-03-29 22:00:00|1464|1464|1469|1469|1475|1475|1457|1457|3950077
1143756000000|2006-03-30 22:00:00|1465|1465|1477|1477|1480|1480|1459|1459|2673997
1144015200000|2006-04-02 22:00:00|1475|1475|1488|1488|1489|1489|1475|1475|2905604
1144101600000|2006-04-03 22:00:00|1487|1487|1499|1499|1505|1505|1476|1476|4868278
1144188000000|2006-04-04 22:00:00|1488|1488|1481|1481|1492|1492|1467|1467|4474844
1144274400000|2006-04-05 22:00:00|1481|1481|1478|1478|1485|1485|1470|1470|3178315
1144360800000|2006-04-06 22:00:00|1479|1479|1470|1470|1485|1485|1467|1467|2931743
1144620000000|2006-04-09 22:00:00|1470|1470|1481|1481|1483|1483|1462|1462|2908684
1144706400000|2006-04-10 22:00:00|1480|1480|1433|1433|1480|1480|1425|1425|5871903
1144792800000|2006-04-11 22:00:00|1432|1432|1420|1420|1435|1435|1403|1403|4713319
1144879200000|2006-04-12 22:00:00|1422|1422|1426|1426|1437|1437|1413|1413|2773564
1145311200000|2006-04-17 22:00:00|1431|1431|1432|1432|1439|1439|1408|1408|5410633
1145397600000|2006-04-18 22:00:00|1444|1444|1447|1447|1447|1447|1424|1424|3583356
1145484000000|2006-04-19 22:00:00|1441|1441|1456|1456|1462|1462|1422|1422|3732083
1145570400000|2006-04-20 22:00:00|1452|1452|1428|1428|1464|1464|1423|1423|4673211
1145829600000|2006-04-23 22:00:00|1427|1427|1443|1443|1454|1454|1420|1420|5158609
1145916000000|2006-04-24 22:00:00|1453|1453|1456|1456|1468|1468|1448|1448|3609330
1146002400000|2006-04-25 22:00:00|1458|1458|1457|1457|1464|1464|1446|1446|1763632
1146088800000|2006-04-26 22:00:00|1460|1460|1472|1472|1481|1481|1448|1448|3380053
1146175200000|2006-04-27 22:00:00|1476|1476|1462|1462|1483|1483|1456|1456|2237527
1146520800000|2006-05-01 22:00:00|1462|1462|1482|1482|1490|1490|1462|1462|4190124
1146607200000|2006-05-02 22:00:00|1482|1482|1445|1445|1482|1482|1440|1440|4983770
1146693600000|2006-05-03 22:00:00|1449|1449|1470|1470|1474|1474|1430|1430|3794629
1146780000000|2006-05-04 22:00:00|1474|1474|1470|1470|1479|1479|1446|1446|3529148
1147039200000|2006-05-07 22:00:00|1477|1477|1477|1477|1480|1480|1463|1463|2577738
1147125600000|2006-05-08 22:00:00|1482|1482|1513|1513|1531|1531|1478|1478|7583319
1147212000000|2006-05-09 22:00:00|1506|1506|1500|1500|1512|1512|1478|1478|8662461
1147298400000|2006-05-10 22:00:00|1500|1500|1488|1488|1504|1504|1483|1483|7501985
1147384800000|2006-05-11 22:00:00|1480|1480|1446|1446|1487|1487|1442|1442|4562644
1147644000000|2006-05-14 22:00:00|1435|1435|1436|1436|1440|1440|1423|1423|7727686
1147730400000|2006-05-15 22:00:00|1443|1443|1450|1450|1465|1465|1438|1438|5598972
1147816800000|2006-05-16 22:00:00|1455|1455|1433|1433|1480|1480|1424|1424|10376431
1147903200000|2006-05-17 22:00:00|1390|1390|1334|1334|1408|1408|1320|1320|14346232
1147989600000|2006-05-18 22:00:00|1345|1345|1366|1366|1373|1373|1344|1344|8789898
1148248800000|2006-05-21 22:00:00|1366|1366|1342|1342|1369|1369|1335|1335|8256538
1148335200000|2006-05-22 22:00:00|1343|1343|1349|1349|1372|1372|1340|1340|6468309
1148421600000|2006-05-23 22:00:00|1326|1326|1311|1311|1345|1345|1296|1296|10171390
1148508000000|2006-05-24 22:00:00|1320|1320|1373|1373|1402|1402|1310|1310|6951846
1148594400000|2006-05-25 22:00:00|1375|1375|1361|1361|1375|1375|1340|1340|4479960
1148853600000|2006-05-28 22:00:00|1355|1355|1360|1360|1366|1366|1343|1343|2520178
1148940000000|2006-05-29 22:00:00|1350|1350|1350|1350|1368|1368|1334|1334|6867957
1149026400000|2006-05-30 22:00:00|1320|1320|1364|1364|1377|1377|1316|1316|7554931
1149112800000|2006-05-31 22:00:00|1353|1353|1364|1364|1366|1366|1346|1346|2585707
1149199200000|2006-06-01 22:00:00|1375|1375|1385|1385|1394|1394|1369|1369|5007119
1149458400000|2006-06-04 22:00:00|1373|1373|1379|1379|1387|1387|1354|1354|4214135
1149544800000|2006-06-05 22:00:00|1351|1351|1355|1355|1373|1373|1351|1351|5623912
1149631200000|2006-06-06 22:00:00|1357|1357|1369|1369|1375|1375|1353|1353|3240476
1149717600000|2006-06-07 22:00:00|1342|1342|1360|1360|1379|1379|1342|1342|5804114
1149804000000|2006-06-08 22:00:00|1379|1379|1387|1387|1391|1391|1365|1365|3331292
1150063200000|2006-06-11 22:00:00|1380|1380|1384|1384|1398|1398|1376|1376|2754388
1150149600000|2006-06-12 22:00:00|1360|1360|1372|1372|1376|1376|1357|1357|5895860
1150236000000|2006-06-13 22:00:00|1373|1373|1381|1381|1393|1393|1370|1370|6107141
1150322400000|2006-06-14 22:00:00|1390|1390|1399|1399|1403|1403|1382|1382|3770486
1150408800000|2006-06-15 22:00:00|1405|1405|1399|1399|1417|1417|1394|1394|8475321
1150668000000|2006-06-18 22:00:00|1400|1400|1407|1407|1413|1413|1399|1399|2687327
1150754400000|2006-06-19 22:00:00|1400|1400|1413|1413|1413|1413|1390|1390|3559390
1150840800000|2006-06-20 22:00:00|1410|1410|1415|1415|1416|1416|1387|1387|3571809
1150927200000|2006-06-21 22:00:00|1417|1417|1408|1408|1418|1418|1394|1394|4334903
1151013600000|2006-06-22 22:00:00|1402|1402|1420|1420|1422|1422|1399|1399|4859399
1151272800000|2006-06-25 22:00:00|1420|1420|1420|1420|1423|1423|1409|1409|3185713
1151359200000|2006-06-26 22:00:00|1425|1425|1417|1417|1434|1434|1414|1414|3571082
1151445600000|2006-06-27 22:00:00|1411|1411|1420|1420|1428|1428|1405|1405|3239261
1151532000000|2006-06-28 22:00:00|1422|1422|1415|1415|1424|1424|1406|1406|4099817
1151618400000|2006-06-29 22:00:00|1425|1425|1440|1440|1444|1444|1411|1411|4226466
1151877600000|2006-07-02 22:00:00|1435|1435|1459|1459|1462|1462|1429|1429|2752881
1151964000000|2006-07-03 22:00:00|1458|1458|1452|1452|1462|1462|1441|1441|2063215
1152050400000|2006-07-04 22:00:00|1448|1448|1432|1432|1450|1450|1426|1426|3144706
1152136800000|2006-07-05 22:00:00|1432|1432|1452|1452|1463|1463|1432|1432|2918797
1152223200000|2006-07-06 22:00:00|1454|1454|1455|1455|1468|1468|1444|1444|2855576
1152482400000|2006-07-09 22:00:00|1455|1455|1485|1485|1492|1492|1449|1449|4203253
1152568800000|2006-07-10 22:00:00|1475|1475|1432|1432|1490|1490|1422|1422|5659809
1152655200000|2006-07-11 22:00:00|1448|1448|1436|1436|1466|1466|1426|1426|4100573
1152741600000|2006-07-12 22:00:00|1433|1433|1413|1413|1433|1433|1404|1404|4462736
1152828000000|2006-07-13 22:00:00|1398|1398|1375|1375|1403|1403|1373|1373|4415194
1153087200000|2006-07-16 22:00:00|1379|1379|1382|1382|1391|1391|1362|1362|4472047
1153173600000|2006-07-17 22:00:00|1380|1380|1395|1395|1410|1410|1375|1375|4448837
1153260000000|2006-07-18 22:00:00|1407|1407|1434|1434|1445|1445|1396|1396|4412252
1153346400000|2006-07-19 22:00:00|1448|1448|1458|1458|1471|1471|1443|1443|3881742
1153432800000|2006-07-20 22:00:00|1445|1445|1431|1431|1457|1457|1417|1417|3838198
1153692000000|2006-07-23 22:00:00|1429|1429|1465|1465|1472|1472|1426|1426|3872689
1153778400000|2006-07-24 22:00:00|1465|1465|1476|1476|1487|1487|1465|1465|4712323
1153864800000|2006-07-25 22:00:00|1483|1483|1461|1461|1487|1487|1453|1453|5083060
1153951200000|2006-07-26 22:00:00|1470|1470|1455|1455|1483|1483|1448|1448|4307385
1154037600000|2006-07-27 22:00:00|1440|1440|1454|1454|1455|1455|1428|1428|2952476
1154296800000|2006-07-30 22:00:00|1459|1459|1463|1463|1469|1469|1444|1444|2646880
1154383200000|2006-07-31 22:00:00|1459|1459|1451|1451|1471|1471|1443|1443|2408743
1154469600000|2006-08-01 22:00:00|1457|1457|1489|1489|1497|1497|1453|1453|3751828
1154556000000|2006-08-02 22:00:00|1489|1489|1485|1485|1489|1489|1469|1469|4111413
1154642400000|2006-08-03 22:00:00|1490|1490|1481|1481|1490|1490|1477|1477|2489143
1154901600000|2006-08-06 22:00:00|1461|1461|1468|1468|1482|1482|1458|1458|2647301
1154988000000|2006-08-07 22:00:00|1475|1475|1456|1456|1479|1479|1447|1447|2933801
1155074400000|2006-08-08 22:00:00|1460|1460|1465|1465|1470|1470|1447|1447|3096738
1155160800000|2006-08-09 22:00:00|1440|1440|1417|1417|1443|1443|1394|1394|9045600
1155247200000|2006-08-10 22:00:00|1427|1427|1424|1424|1440|1440|1415|1415|2608024
1155506400000|2006-08-13 22:00:00|1433|1433|1452|1452|1456|1456|1428|1428|2416705
1155592800000|2006-08-14 22:00:00|1443|1443|1461|1461|1467|1467|1440|1440|2618580
1155679200000|2006-08-15 22:00:00|1455|1455|1474|1474|1477|1477|1449|1449|3147780
1155765600000|2006-08-16 22:00:00|1469|1469|1490|1490|1490|1490|1469|1469|2322105
1155852000000|2006-08-17 22:00:00|1484|1484|1481|1481|1487|1487|1468|1468|2286517
1156111200000|2006-08-20 22:00:00|1472|1472|1477|1477|1490|1490|1470|1470|1781980
1156197600000|2006-08-21 22:00:00|1482|1482|1485|1485|1488|1488|1467|1467|2264067
1156284000000|2006-08-22 22:00:00|1481|1481|1492|1492|1502|1502|1476|1476|3314578
1156370400000|2006-08-23 22:00:00|1494|1494|1500|1500|1508|1508|1481|1481|4027214
1156456800000|2006-08-24 22:00:00|1502|1502|1504|1504|1526|1526|1497|1497|3962512
1156716000000|2006-08-27 22:00:00|1502|1502|1542|1542|1542|1542|1493|1493|3299736
1156802400000|2006-08-28 22:00:00|1536|1536|1549|1549|1567|1567|1535|1535|5233677
1156888800000|2006-08-29 22:00:00|1551|1551|1541|1541|1556|1556|1540|1540|2024341
1156975200000|2006-08-30 22:00:00|1547|1547|1546|1546|1561|1561|1536|1536|2659008
1157061600000|2006-08-31 22:00:00|1554|1554|1551|1551|1559|1559|1543|1543|1837496
1157320800000|2006-09-03 22:00:00|1551|1551|1552|1552|1560|1560|1549|1549|1238674
1157407200000|2006-09-04 22:00:00|1552|1552|1558|1558|1562|1562|1540|1540|1851499
1157493600000|2006-09-05 22:00:00|1551|1551|1546|1546|1564|1564|1542|1542|2306910
1157580000000|2006-09-06 22:00:00|1537|1537|1529|1529|1549|1549|1523|1523|2774781
1157666400000|2006-09-07 22:00:00|1531|1531|1531|1531|1542|1542|1525|1525|2003494
1157925600000|2006-09-10 22:00:00|1534|1534|1551|1551|1555|1555|1530|1530|2152910
1158012000000|2006-09-11 22:00:00|1552|1552|1560|1560|1562|1562|1535|1535|2258616
1158098400000|2006-09-12 22:00:00|1568|1568|1582|1582|1587|1587|1561|1561|3719673
1158184800000|2006-09-13 22:00:00|1579|1579|1588|1588|1609|1609|1578|1578|4389160
1158271200000|2006-09-14 22:00:00|1593|1593|1623|1623|1626|1626|1588|1588|7050418
1158530400000|2006-09-17 22:00:00|1610|1610|1623|1623|1630|1630|1604|1604|2956955
1158616800000|2006-09-18 22:00:00|1616|1616|1600|1600|1621|1621|1594|1594|3610769
1158703200000|2006-09-19 22:00:00|1602|1602|1634|1634|1636|1636|1602|1602|2604520
1158789600000|2006-09-20 22:00:00|1630|1630|1645|1645|1647|1647|1630|1630|2886919
1158876000000|2006-09-21 22:00:00|1629|1629|1620|1620|1636|1636|1610|1610|2734771
1159135200000|2006-09-24 22:00:00|1640|1640|1614|1614|1640|1640|1608|1608|2680607
1159221600000|2006-09-25 22:00:00|1630|1630|1658|1658|1662|1662|1623|1623|4161412
1159308000000|2006-09-26 22:00:00|1654|1654|1656|1656|1668|1668|1647|1647|2796804
1159394400000|2006-09-27 22:00:00|1640|1640|1657|1657|1660|1660|1630|1630|2320586
1159480800000|2006-09-28 22:00:00|1651|1651|1671|1671|1671|1671|1651|1651|2148633
1159740000000|2006-10-01 22:00:00|1671|1671|1650|1650|1675|1675|1646|1646|1937514
1159826400000|2006-10-02 22:00:00|1651|1651|1665|1665|1665|1665|1639|1639|1659365
1159912800000|2006-10-03 22:00:00|1675|1675|1703|1703|1710|1710|1671|1671|6673833
1159999200000|2006-10-04 22:00:00|1707|1707|1728|1728|1729|1729|1701|1701|3879009
1160085600000|2006-10-05 22:00:00|1721|1721|1707|1707|1729|1729|1692|1692|2684292
1160344800000|2006-10-08 22:00:00|1696|1696|1713|1713|1713|1713|1686|1686|1669479
1160431200000|2006-10-09 22:00:00|1710|1710|1720|1720|1724|1724|1696|1696|1759326
1160517600000|2006-10-10 22:00:00|1705|1705|1719|1719|1720|1720|1702|1702|1906752
1160604000000|2006-10-11 22:00:00|1714|1714|1717|1717|1721|1721|1704|1704|2363583
1160690400000|2006-10-12 22:00:00|1725|1725|1721|1721|1726|1726|1711|1711|1583603
1160949600000|2006-10-15 22:00:00|1723|1723|1726|1726|1729|1729|1713|1713|1605282
1161036000000|2006-10-16 22:00:00|1717|1717|1676|1676|1719|1719|1672|1672|3568202
1161122400000|2006-10-17 22:00:00|1688|1688|1706|1706|1715|1715|1688|1688|2907258
1161208800000|2006-10-18 22:00:00|1699|1699|1700|1700|1709|1709|1690|1690|2668944
1161295200000|2006-10-19 22:00:00|1710|1710|1690|1690|1713|1713|1680|1680|3669882
1161554400000|2006-10-22 22:00:00|1700|1700|1731|1731|1737|1737|1697|1697|4065606
1161640800000|2006-10-23 22:00:00|1730|1730|1760|1760|1764|1764|1729|1729|3689698
1161727200000|2006-10-24 22:00:00|1760|1760|1785|1785|1824|1824|1757|1757|5519942
1161813600000|2006-10-25 22:00:00|1803|1803|1802|1802|1818|1818|1788|1788|4074949
1161900000000|2006-10-26 22:00:00|1793|1793|1770|1770|1795|1795|1760|1760|2866816
1162162800000|2006-10-29 23:00:00|1755|1755|1796|1796|1803|1803|1751|1751|3501484
1162249200000|2006-10-30 23:00:00|1803|1803|1807|1807|1822|1822|1799|1799|3493458
1162335600000|2006-10-31 23:00:00|1802|1802|1810|1810|1812|1812|1789|1789|2048953
1162422000000|2006-11-01 23:00:00|1804|1804|1793|1793|1822|1822|1777|1777|3642304
1162508400000|2006-11-02 23:00:00|1790|1790|1775|1775|1797|1797|1764|1764|3982811
1162767600000|2006-11-05 23:00:00|1785|1785|1799|1799|1802|1802|1778|1778|1810962
1162854000000|2006-11-06 23:00:00|1795|1795|1812|1812|1816|1816|1795|1795|2373437
1162940400000|2006-11-07 23:00:00|1810|1810|1854|1854|1854|1854|1807|1807|4033597
1163026800000|2006-11-08 23:00:00|1850|1850|1854|1854|1872|1872|1840|1840|5462661
1163113200000|2006-11-09 23:00:00|1844|1844|1861|1861|1885|1885|1835|1835|3349153
1163372400000|2006-11-12 23:00:00|1850|1850|1878|1878|1897|1897|1847|1847|2970087
1163458800000|2006-11-13 23:00:00|1875|1875|1885|1885|1890|1890|1869|1869|1959020
1163545200000|2006-11-14 23:00:00|1885|1885|1933|1933|1938|1938|1885|1885|4083684
1163631600000|2006-11-15 23:00:00|1923|1923|1912|1912|1938|1938|1902|1902|2996640
1163718000000|2006-11-16 23:00:00|1908|1908|1910|1910|1934|1934|1902|1902|2875560
1163977200000|2006-11-19 23:00:00|1898|1898|1908|1908|1919|1919|1881|1881|1877355
1164063600000|2006-11-20 23:00:00|1912|1912|1895|1895|1912|1912|1877|1877|2198175
1164150000000|2006-11-21 23:00:00|1924|1924|1931|1931|1941|1941|1915|1915|3586696
1164236400000|2006-11-22 23:00:00|1933|1933|1910|1910|1938|1938|1896|1896|2127297
1164322800000|2006-11-23 23:00:00|1910|1910|1922|1922|1928|1928|1868|1868|4333666
1164582000000|2006-11-26 23:00:00|1909|1909|1867|1867|1914|1914|1853|1853|3313546
1164668400000|2006-11-27 23:00:00|1855|1855|1846|1846|1869|1869|1822|1822|4477426
1164754800000|2006-11-28 23:00:00|1850|1850|1896|1896|1898|1898|1844|1844|3157995
1164841200000|2006-11-29 23:00:00|1897|1897|1880|1880|1922|1922|1879|1879|2709802
1164927600000|2006-11-30 23:00:00|1903|1903|1949|1949|1985|1985|1902|1902|7154750
1165186800000|2006-12-03 23:00:00|1948|1948|1995|1995|1995|1995|1938|1938|4576131
1165273200000|2006-12-04 23:00:00|1999|1999|2017|2017|2020|2020|1991|1991|4709029
1165359600000|2006-12-05 23:00:00|2018|2018|1997|1997|2018|2018|1986|1986|2752641
1165446000000|2006-12-06 23:00:00|1988|1988|1991|1991|2008|2008|1985|1985|2874457
1165532400000|2006-12-07 23:00:00|1989|1989|2003|2003|2005|2005|1981|1981|2598592
1165791600000|2006-12-10 23:00:00|2001|2001|2002|2002|2009|2009|1988|1988|2069118
1165878000000|2006-12-11 23:00:00|2002|2002|2023|2023|2028|2028|1995|1995|3526774
1165964400000|2006-12-12 23:00:00|2030|2030|2060|2060|2063|2063|2029|2029|4517542
1166050800000|2006-12-13 23:00:00|2063|2063|2087|2087|2094|2094|2063|2063|2819970
1166137200000|2006-12-14 23:00:00|2103|2103|2100|2100|2110|2110|2093|2093|5037159
1166396400000|2006-12-17 23:00:00|2094|2094|2092|2092|2099|2099|2069|2069|2239091
1166482800000|2006-12-18 23:00:00|2072|2072|2082|2082|2096|2096|2068|2068|2172098
1166569200000|2006-12-19 23:00:00|2092|2092|2080|2080|2096|2096|2066|2066|2264390
1166655600000|2006-12-20 23:00:00|2078|2078|2063|2063|2080|2080|2063|2063|2088658
1166742000000|2006-12-21 23:00:00|2055|2055|2069|2069|2096|2096|2038|2038|2233367
1167174000000|2006-12-26 23:00:00|2080|2080|2089|2089|2109|2109|2080|2080|1372750
1167260400000|2006-12-27 23:00:00|2090|2090|2085|2085|2094|2094|2077|2077|1455018
1167346800000|2006-12-28 23:00:00|2102|2102|2085|2085|2104|2104|2080|2080|766599
1167692400000|2007-01-01 23:00:00|2084|2084|2109|2109|2120|2120|2084|2084|2359502
1167778800000|2007-01-02 23:00:00|2115|2115|2151|2151|2160|2160|2107|2107|3379211
1167865200000|2007-01-03 23:00:00|2149|2149|2196|2196|2203|2203|2145|2145|4860773
1167951600000|2007-01-04 23:00:00|2199|2199|2247|2247|2264|2264|2196|2196|6292705
1168210800000|2007-01-07 23:00:00|2247|2247|2203|2203|2247|2247|2183|2183|3292292
1168297200000|2007-01-08 23:00:00|2207|2207|2235|2235|2263|2263|2194|2194|5173921
1168383600000|2007-01-09 23:00:00|2219|2219|2205|2205|2223|2223|2159|2159|4768366
1168470000000|2007-01-10 23:00:00|2217|2217|2223|2223|2235|2235|2207|2207|3757529
1168556400000|2007-01-11 23:00:00|2234|2234|2244|2244|2247|2247|2226|2226|2348591
1168815600000|2007-01-14 23:00:00|2248|2248|2227|2227|2252|2252|2227|2227|1836034
1168902000000|2007-01-15 23:00:00|2221|2221|2222|2222|2244|2244|2207|2207|2333107
1168988400000|2007-01-16 23:00:00|2215|2215|2249|2249|2252|2252|2215|2215|1939860
1169074800000|2007-01-17 23:00:00|2241|2241|2254|2254|2271|2271|2235|2235|3703507
1169161200000|2007-01-18 23:00:00|2250|2250|2272|2272|2283|2283|2234|2234|2277284
1169420400000|2007-01-21 23:00:00|2270|2270|2200|2200|2278|2278|2197|2197|4507820
1169506800000|2007-01-22 23:00:00|2204|2204|2198|2198|2216|2216|2164|2164|4291826
1169593200000|2007-01-23 23:00:00|2190|2190|2200|2200|2210|2210|2151|2151|3948554
1169679600000|2007-01-24 23:00:00|2195|2195|2076|2076|2196|2196|2067|2067|11900773
1169766000000|2007-01-25 23:00:00|2075|2075|2115|2115|2128|2128|2070|2070|4421875
1170025200000|2007-01-28 23:00:00|2155|2155|2138|2138|2155|2155|2130|2130|3631029
1170111600000|2007-01-29 23:00:00|2122|2122|2176|2176|2189|2189|2122|2122|3791269
1170198000000|2007-01-30 23:00:00|2149|2149|2146|2146|2187|2187|2140|2140|3791790
1170284400000|2007-01-31 23:00:00|2167|2167|2185|2185|2196|2196|2153|2153|3838501
1170370800000|2007-02-01 23:00:00|2177|2177|2190|2190|2198|2198|2157|2157|2793433
1170630000000|2007-02-04 23:00:00|2174|2174|2177|2177|2191|2191|2145|2145|2513316
1170716400000|2007-02-05 23:00:00|2177|2177|2178|2178|2191|2191|2164|2164|2713117
1170802800000|2007-02-06 23:00:00|2173|2173|2190|2190|2195|2195|2152|2152|2374916
1170889200000|2007-02-07 23:00:00|2170|2170|2215|2215|2217|2217|2168|2168|4006199
1170975600000|2007-02-08 23:00:00|2202|2202|2203|2203|2214|2214|2183|2183|3261550
1171234800000|2007-02-11 23:00:00|2188|2188|2189|2189|2200|2200|2179|2179|1616975
1171321200000|2007-02-12 23:00:00|2189|2189|2204|2204|2220|2220|2189|2189|2468449
1171407600000|2007-02-13 23:00:00|2209|2209|2231|2231|2231|2231|2194|2194|2112572
1171494000000|2007-02-14 23:00:00|2220|2220|2217|2217|2228|2228|2200|2200|2548961
1171580400000|2007-02-15 23:00:00|2207|2207|2230|2230|2234|2234|2206|2206|2690962
1171839600000|2007-02-18 23:00:00|2222|2222|2221|2221|2235|2235|2197|2197|2502888
1171926000000|2007-02-19 23:00:00|2228|2228|2215|2215|2233|2233|2202|2202|2448557
1172012400000|2007-02-20 23:00:00|2220|2220|2215|2215|2224|2224|2205|2205|2106742
1172098800000|2007-02-21 23:00:00|2209|2209|2227|2227|2234|2234|2209|2209|1971021
1172185200000|2007-02-22 23:00:00|2232|2232|2184|2184|2232|2232|2175|2175|2347599
1172444400000|2007-02-25 23:00:00|2170|2170|2128|2128|2179|2179|2117|2117|5162368
1172530800000|2007-02-26 23:00:00|2121|2121|2067|2067|2126|2126|2066|2066|6037528
1172617200000|2007-02-27 23:00:00|1981|1981|2046|2046|2073|2073|1922|1922|7977684
1172703600000|2007-02-28 23:00:00|2035|2035|2072|2072|2100|2100|2026|2026|5899956
1172790000000|2007-03-01 23:00:00|2063|2063|2055|2055|2095|2095|2030|2030|4614414
1173049200000|2007-03-04 23:00:00|2005|2005|2007|2007|2025|2025|1977|1977|4682827
1173135600000|2007-03-05 23:00:00|2002|2002|2037|2037|2045|2045|1983|1983|3418061
1173222000000|2007-03-06 23:00:00|2037|2037|2033|2033|2052|2052|2014|2014|2806046
1173308400000|2007-03-07 23:00:00|2033|2033|2033|2033|2050|2050|2008|2008|3176546
1173394800000|2007-03-08 23:00:00|2025|2025|2073|2073|2074|2074|2025|2025|2481962
1173654000000|2007-03-11 23:00:00|2083|2083|2053|2053|2089|2089|2042|2042|1838639
1173740400000|2007-03-12 23:00:00|2053|2053|2017|2017|2058|2058|2016|2016|2210207
1173826800000|2007-03-13 23:00:00|1987|1987|1971|1971|1995|1995|1959|1959|3784981
1173913200000|2007-03-14 23:00:00|1995|1995|1995|1995|2011|2011|1981|1981|3207700
1173999600000|2007-03-15 23:00:00|1985|1985|1985|1985|1999|1999|1976|1976|6028760
1174258800000|2007-03-18 23:00:00|2000|2000|2007|2007|2031|2031|1990|1990|2342631
1174345200000|2007-03-19 23:00:00|2015|2015|2036|2036|2040|2040|2012|2012|3093524
1174431600000|2007-03-20 23:00:00|2044|2044|2025|2025|2045|2045|2014|2014|2704934
1174518000000|2007-03-21 23:00:00|2050|2050|2056|2056|2063|2063|2031|2031|3454291
1174604400000|2007-03-22 23:00:00|2046|2046|2046|2046|2055|2055|2028|2028|2801321
1174860000000|2007-03-25 22:00:00|2040|2040|2030|2030|2045|2045|2020|2020|2842781
1174946400000|2007-03-26 22:00:00|2027|2027|2015|2015|2036|2036|1992|1992|3376069
1175032800000|2007-03-27 22:00:00|2010|2010|2016|2016|2032|2032|2000|2000|3774856
1175119200000|2007-03-28 22:00:00|2031|2031|2039|2039|2046|2046|2021|2021|2415939
1175205600000|2007-03-29 22:00:00|2043|2043|2033|2033|2043|2043|2012|2012|2590663
1175464800000|2007-04-01 22:00:00|2025|2025|2063|2063|2066|2066|2021|2021|2379751
1175551200000|2007-04-02 22:00:00|2060|2060|2072|2072|2081|2081|2039|2039|4126565
1175637600000|2007-04-03 22:00:00|2091|2091|2146|2146|2154|2154|2081|2081|6166643
1175724000000|2007-04-04 22:00:00|2146|2146|2149|2149|2155|2155|2128|2128|3640179
1176156000000|2007-04-09 22:00:00|2160|2160|2155|2155|2165|2165|2118|2118|4001787
1176242400000|2007-04-10 22:00:00|2160|2160|2148|2148|2170|2170|2138|2138|2390816
1176328800000|2007-04-11 22:00:00|2137|2137|2163|2163|2167|2167|2137|2137|2368027
1176415200000|2007-04-12 22:00:00|2170|2170|2212|2212|2215|2215|2156|2156|5975950
1176674400000|2007-04-15 22:00:00|2240|2240|2261|2261|2261|2261|2224|2224|5233787
1176760800000|2007-04-16 22:00:00|2258|2258|2249|2249|2270|2270|2241|2241|4669598
1176847200000|2007-04-17 22:00:00|2248|2248|2242|2242|2264|2264|2221|2221|4791677
1176933600000|2007-04-18 22:00:00|2172|2172|2174|2174|2200|2200|2152|2152|5327979
1177020000000|2007-04-19 22:00:00|2186|2186|2206|2206|2211|2211|2171|2171|4845553
1177279200000|2007-04-22 22:00:00|2202|2202|2205|2205|2215|2215|2193|2193|2177798
1177365600000|2007-04-23 22:00:00|2195|2195|2185|2185|2204|2204|2165|2165|3551690
1177452000000|2007-04-24 22:00:00|2179|2179|2215|2215|2226|2226|2173|2173|5077904
1177538400000|2007-04-25 22:00:00|2225|2225|2196|2196|2254|2254|2185|2185|4246983
1177624800000|2007-04-26 22:00:00|2195|2195|2220|2220|2224|2224|2182|2182|4506603
1177884000000|2007-04-29 22:00:00|2224|2224|2206|2206|2247|2247|2195|2195|2824623
1178056800000|2007-05-01 22:00:00|2206|2206|2241|2241|2250|2250|2184|2184|4733450
1178143200000|2007-05-02 22:00:00|2268|2268|2218|2218|2270|2270|2207|2207|3694979
1178229600000|2007-05-03 22:00:00|2214|2214|2203|2203|2230|2230|2189|2189|3025991
1178488800000|2007-05-06 22:00:00|2205|2205|2245|2245|2245|2245|2201|2201|2650040
1178575200000|2007-05-07 22:00:00|2242|2242|2190|2190|2250|2250|2182|2182|3174862
1178661600000|2007-05-08 22:00:00|2197|2197|2187|2187|2208|2208|2175|2175|3309870
1178748000000|2007-05-09 22:00:00|2178|2178|2141|2141|2188|2188|2136|2136|3172239
1178834400000|2007-05-10 22:00:00|2118|2118|2150|2150|2156|2156|2094|2094|3814561
1179093600000|2007-05-13 22:00:00|2158|2158|2150|2150|2164|2164|2126|2126|2613122
1179180000000|2007-05-14 22:00:00|2140|2140|2135|2135|2152|2152|2103|2103|3190735
1179266400000|2007-05-15 22:00:00|2132|2132|2121|2121|2134|2134|2106|2106|2410841
1179352800000|2007-05-16 22:00:00|2125|2125|2123|2123|2139|2139|2118|2118|1478345
1179439200000|2007-05-17 22:00:00|2114|2114|2101|2101|2124|2124|2084|2084|5005523
1179698400000|2007-05-20 22:00:00|2105|2105|2098|2098|2112|2112|2085|2085|3331061
1179784800000|2007-05-21 22:00:00|2097|2097|2102|2102|2105|2105|2081|2081|3648061
1179871200000|2007-05-22 22:00:00|2106|2106|2137|2137|2152|2152|2105|2105|4633040
1179957600000|2007-05-23 22:00:00|2129|2129|2150|2150|2172|2172|2124|2124|4631644
1180044000000|2007-05-24 22:00:00|2150|2150|2129|2129|2158|2158|2116|2116|2924854
1180389600000|2007-05-28 22:00:00|2130|2130|2141|2141|2147|2147|2129|2129|2611631
1180476000000|2007-05-29 22:00:00|2133|2133|2120|2120|2136|2136|2095|2095|2794428
1180562400000|2007-05-30 22:00:00|2124|2124|2153|2153|2158|2158|2121|2121|3894069
1180648800000|2007-05-31 22:00:00|2158|2158|2166|2166|2175|2175|2146|2146|3655150
1180908000000|2007-06-03 22:00:00|2156|2156|2139|2139|2181|2181|2128|2128|4396787
1180994400000|2007-06-04 22:00:00|2130|2130|2087|2087|2148|2148|2087|2087|6485617
1181080800000|2007-06-05 22:00:00|2087|2087|2012|2012|2094|2094|2008|2008|5926635
1181167200000|2007-06-06 22:00:00|2008|2008|1980|1980|2034|2034|1975|1975|5333828
1181253600000|2007-06-07 22:00:00|1975|1975|1964|1964|2002|2002|1956|1956|4608326
1181512800000|2007-06-10 22:00:00|1979|1979|2013|2013|2024|2024|1973|1973|5190247
1181599200000|2007-06-11 22:00:00|2004|2004|2003|2003|2016|2016|1986|1986|3415335
1181685600000|2007-06-12 22:00:00|1990|1990|2006|2006|2010|2010|1975|1975|4338512
1181772000000|2007-06-13 22:00:00|2023|2023|2038|2038|2045|2045|2011|2011|3965474
1181858400000|2007-06-14 22:00:00|2050|2050|2090|2090|2097|2097|2049|2049|14012811
1182117600000|2007-06-17 22:00:00|2100|2100|2065|2065|2114|2114|2062|2062|3863627
1182204000000|2007-06-18 22:00:00|2059|2059|2042|2042|2090|2090|2037|2037|4577900
1182290400000|2007-06-19 22:00:00|2054|2054|2089|2089|2098|2098|2054|2054|5153090
1182376800000|2007-06-20 22:00:00|2067|2067|2049|2049|2088|2088|2040|2040|4802267
1182463200000|2007-06-21 22:00:00|2059|2059|2036|2036|2067|2067|2025|2025|2737082
1182722400000|2007-06-24 22:00:00|2020|2020|2031|2031|2032|2032|2002|2002|2525170
1182808800000|2007-06-25 22:00:00|2018|2018|2045|2045|2050|2050|2005|2005|4784476
1182895200000|2007-06-26 22:00:00|2020|2020|2031|2031|2048|2048|2017|2017|3667289
1182981600000|2007-06-27 22:00:00|2050|2050|2052|2052|2058|2058|2033|2033|2528093
1183068000000|2007-06-28 22:00:00|2050|2050|2076|2076|2077|2077|2041|2041|3525681
1183327200000|2007-07-01 22:00:00|2050|2050|2036|2036|2062|2062|2031|2031|3525246
1183413600000|2007-07-02 22:00:00|2039|2039|2070|2070|2074|2074|2036|2036|3994792
1183500000000|2007-07-03 22:00:00|2062|2062|2085|2085|2088|2088|2058|2058|2549160
1183586400000|2007-07-04 22:00:00|2090|2090|2068|2068|2094|2094|2057|2057|2717384
1183672800000|2007-07-05 22:00:00|2065|2065|2076|2076|2076|2076|2051|2051|1933760
1183932000000|2007-07-08 22:00:00|2080|2080|2095|2095|2098|2098|2074|2074|3210049
1184018400000|2007-07-09 22:00:00|2095|2095|2064|2064|2097|2097|2056|2056|3587504
1184104800000|2007-07-10 22:00:00|2050|2050|2046|2046|2054|2054|2019|2019|3522975
1184191200000|2007-07-11 22:00:00|2052|2052|2073|2073|2073|2073|2020|2020|4172936
1184277600000|2007-07-12 22:00:00|2078|2078|2056|2056|2088|2088|2038|2038|3363901
1184536800000|2007-07-15 22:00:00|2052|2052|2065|2065|2071|2071|2048|2048|2861819
1184623200000|2007-07-16 22:00:00|2065|2065|2058|2058|2065|2065|2038|2038|2451456
1184709600000|2007-07-17 22:00:00|2051|2051|2036|2036|2069|2069|2021|2021|4474372
1184796000000|2007-07-18 22:00:00|2044|2044|2068|2068|2075|2075|2037|2037|3868607
1184882400000|2007-07-19 22:00:00|2071|2071|2054|2054|2078|2078|2038|2038|3853173
1185141600000|2007-07-22 22:00:00|2047|2047|2050|2050|2055|2055|2029|2029|2549768
1185228000000|2007-07-23 22:00:00|2041|2041|2037|2037|2051|2051|2035|2035|2900060
1185314400000|2007-07-24 22:00:00|2025|2025|2097|2097|2114|2114|2012|2012|8180547
1185400800000|2007-07-25 22:00:00|2109|2109|2032|2032|2113|2113|2031|2031|7257119
1185487200000|2007-07-26 22:00:00|2005|2005|2011|2011|2034|2034|2000|2000|5044973
1185746400000|2007-07-29 22:00:00|2013|2013|1997|1997|2019|2019|1964|1964|4534707
1185832800000|2007-07-30 22:00:00|2007|2007|2068|2068|2075|2075|2007|2007|6728998
1185919200000|2007-07-31 22:00:00|2020|2020|2081|2081|2095|2095|2017|2017|5717155
1186005600000|2007-08-01 22:00:00|2098|2098|2090|2090|2130|2130|2077|2077|4789243
1186092000000|2007-08-02 22:00:00|2094|2094|2104|2104|2117|2117|2078|2078|4869437
1186351200000|2007-08-05 22:00:00|2095|2095|2085|2085|2125|2125|2069|2069|5317232
1186437600000|2007-08-06 22:00:00|2105|2105|2127|2127|2138|2138|2090|2090|6524740
1186524000000|2007-08-07 22:00:00|2136|2136|2073|2073|2137|2137|2063|2063|7225408
1186610400000|2007-08-08 22:00:00|2062|2062|1985|1985|2070|2070|1979|1979|9117184
1186696800000|2007-08-09 22:00:00|1960|1960|1914|1914|1960|1960|1866|1866|12136348
1186956000000|2007-08-12 22:00:00|1939|1939|1995|1995|1995|1995|1938|1938|5463887
1187042400000|2007-08-13 22:00:00|1990|1990|1991|1991|2008|2008|1960|1960|3561427
1187128800000|2007-08-14 22:00:00|1976|1976|2022|2022|2034|2034|1962|1962|5068867
1187215200000|2007-08-15 22:00:00|1988|1988|1961|1961|1997|1997|1949|1949|7744982
1187301600000|2007-08-16 22:00:00|1937|1937|1994|1994|2010|2010|1921|1921|7757130
1187560800000|2007-08-19 22:00:00|2000|2000|2000|2000|2020|2020|1989|1989|3539374
1187647200000|2007-08-20 22:00:00|2006|2006|2013|2013|2020|2020|1974|1974|2370561
1187733600000|2007-08-21 22:00:00|2018|2018|2059|2059|2072|2072|2007|2007|3810244
1187820000000|2007-08-22 22:00:00|2077|2077|2078|2078|2111|2111|2067|2067|4889337
1187906400000|2007-08-23 22:00:00|2070|2070|2066|2066|2085|2085|2058|2058|1807524
1188165600000|2007-08-26 22:00:00|2073|2073|2062|2062|2084|2084|2055|2055|1608558
1188252000000|2007-08-27 22:00:00|2059|2059|2068|2068|2094|2094|2053|2053|2704467
1188338400000|2007-08-28 22:00:00|2059|2059|2136|2136|2139|2139|2039|2039|5450161
1188424800000|2007-08-29 22:00:00|2137|2137|2128|2128|2147|2147|2080|2080|5872674
1188511200000|2007-08-30 22:00:00|2130|2130|2142|2142|2146|2146|2118|2118|4274583
1188770400000|2007-09-02 22:00:00|2144|2144|2157|2157|2161|2161|2137|2137|2809738
1188856800000|2007-09-03 22:00:00|2146|2146|2168|2168|2171|2171|2125|2125|3592436
1188943200000|2007-09-04 22:00:00|2150|2150|2108|2108|2164|2164|2102|2102|4176579
1189029600000|2007-09-05 22:00:00|2113|2113|2125|2125|2125|2125|2084|2084|2962243
1189116000000|2007-09-06 22:00:00|2125|2125|2078|2078|2127|2127|2067|2067|4812536
1189375200000|2007-09-09 22:00:00|2080|2080|2050|2050|2096|2096|2040|2040|3838429
1189461600000|2007-09-10 22:00:00|2060|2060|2057|2057|2072|2072|2043|2043|3017247
1189548000000|2007-09-11 22:00:00|2026|2026|1986|1986|2026|2026|1974|1974|8070106
1189634400000|2007-09-12 22:00:00|1984|1984|1984|1984|1991|1991|1961|1961|4441230
1189720800000|2007-09-13 22:00:00|1974|1974|1948|1948|1987|1987|1926|1926|4630383
1189980000000|2007-09-16 22:00:00|1949|1949|1935|1935|1963|1963|1926|1926|2557950
1190066400000|2007-09-17 22:00:00|1931|1931|1973|1973|1978|1978|1931|1931|3459942
1190152800000|2007-09-18 22:00:00|2000|2000|1996|1996|2019|2019|1985|1985|4069487
1190239200000|2007-09-19 22:00:00|1985|1985|1966|1966|1995|1995|1957|1957|3082872
1190325600000|2007-09-20 22:00:00|1980|1980|1955|1955|1997|1997|1950|1950|8077805
1190584800000|2007-09-23 22:00:00|1959|1959|1950|1950|1961|1961|1929|1929|2444983
1190671200000|2007-09-24 22:00:00|1940|1940|1956|1956|1960|1960|1937|1937|3828208
1190757600000|2007-09-25 22:00:00|1969|1969|1982|1982|1992|1992|1969|1969|4060781
1190844000000|2007-09-26 22:00:00|1993|1993|2035|2035|2036|2036|1989|1989|4899797
1190930400000|2007-09-27 22:00:00|2038|2038|2017|2017|2043|2043|1990|1990|3370208
1191189600000|2007-09-30 22:00:00|2018|2018|2062|2062|2066|2066|2018|2018|3044261
1191276000000|2007-10-01 22:00:00|2072|2072|2070|2070|2079|2079|2057|2057|2983250
1191362400000|2007-10-02 22:00:00|2078|2078|2077|2077|2091|2091|2067|2067|1584234
1191448800000|2007-10-03 22:00:00|2075|2075|2083|2083|2091|2091|2059|2059|2478843
1191535200000|2007-10-04 22:00:00|2084|2084|2062|2062|2095|2095|2046|2046|2541492
1191794400000|2007-10-07 22:00:00|2074|2074|2071|2071|2078|2078|2049|2049|2519409
1191880800000|2007-10-08 22:00:00|2072|2072|2094|2094|2104|2104|2065|2065|3212677
1191967200000|2007-10-09 22:00:00|2104|2104|2122|2122|2146|2146|2093|2093|4746747
1192053600000|2007-10-10 22:00:00|2118|2118|2172|2172|2194|2194|2110|2110|5272115
1192140000000|2007-10-11 22:00:00|2154|2154|2125|2125|2160|2160|2099|2099|3858003
1192399200000|2007-10-14 22:00:00|2116|2116|2088|2088|2133|2133|2079|2079|2850499
1192485600000|2007-10-15 22:00:00|2075|2075|2050|2050|2075|2075|2039|2039|4163615
1192572000000|2007-10-16 22:00:00|2052|2052|2078|2078|2094|2094|2045|2045|2735362
1192658400000|2007-10-17 22:00:00|2080|2080|2077|2077|2098|2098|2060|2060|3274515
1192744800000|2007-10-18 22:00:00|2063|2063|2021|2021|2074|2074|2012|2012|3702103
1193004000000|2007-10-21 22:00:00|1994|1994|2032|2032|2040|2040|1981|1981|3245917
1193090400000|2007-10-22 22:00:00|2044|2044|2026|2026|2058|2058|2018|2018|2048751
1193176800000|2007-10-23 22:00:00|2032|2032|2025|2025|2056|2056|2014|2014|2769850
1193263200000|2007-10-24 22:00:00|2050|2050|2020|2020|2072|2072|2002|2002|5596459
1193349600000|2007-10-25 22:00:00|2028|2028|2007|2007|2028|2028|1989|1989|3557387
1193612400000|2007-10-28 23:00:00|2016|2016|2002|2002|2023|2023|1998|1998|2754761
1193698800000|2007-10-29 23:00:00|2001|2001|2012|2012|2028|2028|1985|1985|2540627
1193785200000|2007-10-30 23:00:00|2013|2013|2039|2039|2047|2047|2013|2013|3312015
1193871600000|2007-10-31 23:00:00|2038|2038|1994|1994|2048|2048|1982|1982|3630624
1193958000000|2007-11-01 23:00:00|1981|1981|1961|1961|1989|1989|1950|1950|4869158
1194217200000|2007-11-04 23:00:00|1950|1950|1940|1940|1958|1958|1918|1918|3703974
1194303600000|2007-11-05 23:00:00|1953|1953|1926|1926|1955|1955|1917|1917|2973372
1194390000000|2007-11-06 23:00:00|1922|1922|1848|1848|1934|1934|1821|1821|9849848
1194476400000|2007-11-07 23:00:00|1810|1810|1844|1844|1859|1859|1790|1790|7954811
1194562800000|2007-11-08 23:00:00|1859|1859|1806|1806|1873|1873|1790|1790|6155750
1194822000000|2007-11-11 23:00:00|1797|1797|1862|1862|1873|1873|1794|1794|5996855
1194908400000|2007-11-12 23:00:00|1865|1865|1884|1884|1897|1897|1846|1846|3965737
1194994800000|2007-11-13 23:00:00|1899|1899|1886|1886|1927|1927|1876|1876|4208502
1195081200000|2007-11-14 23:00:00|1882|1882|1846|1846|1888|1888|1835|1835|5231961
1195167600000|2007-11-15 23:00:00|1841|1841|1822|1822|1846|1846|1812|1812|5107001
1195426800000|2007-11-18 23:00:00|1829|1829|1767|1767|1829|1829|1758|1758|5832202
1195513200000|2007-11-19 23:00:00|1782|1782|1772|1772|1804|1804|1744|1744|7011409
1195599600000|2007-11-20 23:00:00|1758|1758|1717|1717|1761|1761|1706|1706|8008113
1195686000000|2007-11-21 23:00:00|1729|1729|1778|1778|1785|1785|1726|1726|6028490
1195772400000|2007-11-22 23:00:00|1782|1782|1807|1807|1821|1821|1775|1775|3986261
1196031600000|2007-11-25 23:00:00|1815|1815|1762|1762|1830|1830|1753|1753|5213106
1196118000000|2007-11-26 23:00:00|1750|1750|1760|1760|1782|1782|1731|1731|4026666
1196204400000|2007-11-27 23:00:00|1770|1770|1824|1824|1833|1833|1761|1761|5359722
1196290800000|2007-11-28 23:00:00|1832|1832|1804|1804|1839|1839|1784|1784|4196040
1196377200000|2007-11-29 23:00:00|1803|1803|1845|1845|1856|1856|1791|1791|4602215
1196636400000|2007-12-02 23:00:00|1841|1841|1819|1819|1865|1865|1811|1811|3583161
1196722800000|2007-12-03 23:00:00|1804|1804|1783|1783|1806|1806|1756|1756|5156934
1196809200000|2007-12-04 23:00:00|1792|1792|1821|1821|1826|1826|1790|1790|3590562
1196895600000|2007-12-05 23:00:00|1821|1821|1828|1828|1875|1875|1800|1800|5384776
1196982000000|2007-12-06 23:00:00|1830|1830|1843|1843|1846|1846|1809|1809|3568838
1197241200000|2007-12-09 23:00:00|1848|1848|1868|1868|1883|1883|1838|1838|3641861
1197327600000|2007-12-10 23:00:00|1875|1875|1854|1854|1875|1875|1832|1832|4006895
1197414000000|2007-12-11 23:00:00|1831|1831|1874|1874|1891|1891|1822|1822|5629155
1197500400000|2007-12-12 23:00:00|1855|1855|1836|1836|1863|1863|1829|1829|4325614
1197586800000|2007-12-13 23:00:00|1851|1851|1830|1830|1864|1864|1803|1803|3342781
1197846000000|2007-12-16 23:00:00|1813|1813|1798|1798|1815|1815|1771|1771|4801354
1197932400000|2007-12-17 23:00:00|1796|1796|1824|1824|1831|1831|1796|1796|4169015
1198018800000|2007-12-18 23:00:00|1826|1826|1811|1811|1834|1834|1797|1797|2794049
1198105200000|2007-12-19 23:00:00|1814|1814|1811|1811|1833|1833|1799|1799|2701367
1198191600000|2007-12-20 23:00:00|1838|1838|1828|1828|1850|1850|1818|1818|6755537
1198710000000|2007-12-26 23:00:00|1849|1849|1818|1818|1849|1849|1800|1800|2220121
1198796400000|2007-12-27 23:00:00|1802|1802|1822|1822|1822|1822|1787|1787|1676821
1199228400000|2008-01-01 23:00:00|1845|1845|1820|1820|1854|1854|1812|1812|2619587
1199314800000|2008-01-02 23:00:00|1810|1810|1775|1775|1823|1823|1759|1759|4856787
1199401200000|2008-01-03 23:00:00|1770|1770|1735|1735|1771|1771|1725|1725|7353290
1199660400000|2008-01-06 23:00:00|1741|1741|1746|1746|1758|1758|1725|1725|5403790
1199746800000|2008-01-07 23:00:00|1763|1763|1760|1760|1782|1782|1742|1742|5378698
1199833200000|2008-01-08 23:00:00|1755|1755|1680|1680|1760|1760|1680|1680|11062271
1199919600000|2008-01-09 23:00:00|1687|1687|1660|1660|1716|1716|1643|1643|9442247
1200006000000|2008-01-10 23:00:00|1672|1672|1708|1708|1727|1727|1666|1666|7635996
1200265200000|2008-01-13 23:00:00|1700|1700|1722|1722|1739|1739|1697|1697|3233726
1200351600000|2008-01-14 23:00:00|1720|1720|1678|1678|1725|1725|1670|1670|4886715
1200438000000|2008-01-15 23:00:00|1669|1669|1704|1704|1715|1715|1646|1646|6699910
1200524400000|2008-01-16 23:00:00|1710|1710|1680|1680|1727|1727|1673|1673|4858767
1200610800000|2008-01-17 23:00:00|1680|1680|1652|1652|1697|1697|1638|1638|6732724
1200870000000|2008-01-20 23:00:00|1643|1643|1560|1560|1643|1643|1556|1556|11256561
1200956400000|2008-01-21 23:00:00|1500|1500|1593|1593|1623|1623|1471|1471|10992705
1201042800000|2008-01-22 23:00:00|1630|1630|1582|1582|1639|1639|1535|1535|9749877
1201129200000|2008-01-23 23:00:00|1631|1631|1668|1668|1683|1683|1617|1617|8633866
1201215600000|2008-01-24 23:00:00|1672|1672|1622|1622|1705|1705|1611|1611|6604744
1201474800000|2008-01-27 23:00:00|1598|1598|1614|1614|1617|1617|1587|1587|4496651
1201561200000|2008-01-28 23:00:00|1640|1640|1644|1644|1650|1650|1617|1617|4823601
1201647600000|2008-01-29 23:00:00|1643|1643|1629|1629|1643|1643|1611|1611|3545010
1201734000000|2008-01-30 23:00:00|1627|1627|1597|1597|1634|1634|1575|1575|5902719
1201820400000|2008-01-31 23:00:00|1624|1624|1593|1593|1624|1624|1571|1571|6552747
1202079600000|2008-02-03 23:00:00|1605|1605|1579|1579|1610|1610|1567|1567|4919907
1202166000000|2008-02-04 23:00:00|1583|1583|1534|1534|1583|1583|1524|1524|5984959
1202252400000|2008-02-05 23:00:00|1516|1516|1523|1523|1537|1537|1508|1508|5834567
1202338800000|2008-02-06 23:00:00|1518|1518|1532|1532|1543|1543|1505|1505|6636154
1202425200000|2008-02-07 23:00:00|1555|1555|1541|1541|1566|1566|1530|1530|6415728
1202684400000|2008-02-10 23:00:00|1527|1527|1530|1530|1564|1564|1523|1523|4044632
1202770800000|2008-02-11 23:00:00|1550|1550|1561|1561|1566|1566|1504|1504|6587129
1202857200000|2008-02-12 23:00:00|1547|1547|1586|1586|1601|1601|1535|1535|5598253
1202943600000|2008-02-13 23:00:00|1608|1608|1565|1565|1622|1622|1559|1559|5624414
1203030000000|2008-02-14 23:00:00|1561|1561|1522|1522|1572|1572|1517|1517|4657973
1203289200000|2008-02-17 23:00:00|1530|1530|1547|1547|1563|1563|1526|1526|3800329
1203375600000|2008-02-18 23:00:00|1543|1543|1564|1564|1575|1575|1527|1527|3468202
1203462000000|2008-02-19 23:00:00|1546|1546|1538|1538|1548|1548|1513|1513|4591973
1203548400000|2008-02-20 23:00:00|1557|1557|1535|1535|1558|1558|1530|1530|3747645
1203634800000|2008-02-21 23:00:00|1528|1528|1494|1494|1532|1532|1491|1491|5697923
1203894000000|2008-02-24 23:00:00|1501|1501|1524|1524|1531|1531|1488|1488|6094983
1203980400000|2008-02-25 23:00:00|1528|1528|1614|1614|1623|1623|1514|1514|15897889
1204066800000|2008-02-26 23:00:00|1629|1629|1607|1607|1630|1630|1581|1581|6559046
1204153200000|2008-02-27 23:00:00|1604|1604|1573|1573|1623|1623|1569|1569|5859000
1204239600000|2008-02-28 23:00:00|1570|1570|1549|1549|1584|1584|1542|1542|5125977
1204498800000|2008-03-02 23:00:00|1538|1538|1538|1538|1547|1547|1525|1525|4749550
1204585200000|2008-03-03 23:00:00|1545|1545|1516|1516|1559|1559|1511|1511|5291555
1204671600000|2008-03-04 23:00:00|1527|1527|1557|1557|1569|1569|1514|1514|5473941
1204758000000|2008-03-05 23:00:00|1559|1559|1503|1503|1559|1559|1497|1497|7465632
1204844400000|2008-03-06 23:00:00|1490|1490|1518|1518|1532|1532|1476|1476|7821562
1205103600000|2008-03-09 23:00:00|1511|1511|1493|1493|1534|1534|1487|1487|6580347
1205190000000|2008-03-10 23:00:00|1501|1501|1502|1502|1516|1516|1485|1485|7828772
1205276400000|2008-03-11 23:00:00|1538|1538|1572|1572|1585|1585|1518|1518|8910092
1205362800000|2008-03-12 23:00:00|1540|1540|1536|1536|1544|1544|1513|1513|7374000
1205449200000|2008-03-13 23:00:00|1541|1541|1538|1538|1580|1580|1533|1533|8784759
1205708400000|2008-03-16 23:00:00|1523|1523|1495|1495|1536|1536|1495|1495|8830830
1205794800000|2008-03-17 23:00:00|1526|1526|1544|1544|1553|1553|1505|1505|5225927
1205881200000|2008-03-18 23:00:00|1554|1554|1540|1540|1556|1556|1516|1516|7671121
1205967600000|2008-03-19 23:00:00|1539|1539|1608|1608|1619|1619|1536|1536|14922804
1206399600000|2008-03-24 23:00:00|1647|1647|1670|1670|1676|1676|1628|1628|9311195
1206486000000|2008-03-25 23:00:00|1660|1660|1685|1685|1705|1705|1660|1660|7366908
1206572400000|2008-03-26 23:00:00|1686|1686|1730|1730|1741|1741|1681|1681|8209719
1206658800000|2008-03-27 23:00:00|1730|1730|1704|1704|1730|1730|1692|1692|5260984
1206914400000|2008-03-30 22:00:00|1705|1705|1713|1713|1720|1720|1685|1685|4932292
1207000800000|2008-03-31 22:00:00|1711|1711|1777|1777|1788|1788|1711|1711|7498575
1207087200000|2008-04-01 22:00:00|1789|1789|1785|1785|1791|1791|1758|1758|4767883
1207173600000|2008-04-02 22:00:00|1785|1785|1764|1764|1798|1798|1740|1740|4774200
1207260000000|2008-04-03 22:00:00|1769|1769|1749|1749|1775|1775|1741|1741|3062634
1207519200000|2008-04-06 22:00:00|1761|1761|1775|1775|1780|1780|1751|1751|4054306
1207605600000|2008-04-07 22:00:00|1770|1770|1751|1751|1770|1770|1728|1728|4524018
1207692000000|2008-04-08 22:00:00|1755|1755|1716|1716|1755|1755|1708|1708|3941133
1207778400000|2008-04-09 22:00:00|1707|1707|1706|1706|1718|1718|1683|1683|7043286
1207864800000|2008-04-10 22:00:00|1737|1737|1718|1718|1745|1745|1694|1694|4654267
1208124000000|2008-04-13 22:00:00|1730|1730|1707|1707|1745|1745|1697|1697|4329559
1208210400000|2008-04-14 22:00:00|1725|1725|1712|1712|1730|1730|1697|1697|3424094
1208296800000|2008-04-15 22:00:00|1722|1722|1757|1757|1757|1757|1709|1709|3682942
1208383200000|2008-04-16 22:00:00|1766|1766|1750|1750|1770|1770|1740|1740|3556337
1208469600000|2008-04-17 22:00:00|1765|1765|1820|1820|1834|1834|1753|1753|7471731
1208728800000|2008-04-20 22:00:00|1829|1829|1832|1832|1849|1849|1790|1790|5132570
1208815200000|2008-04-21 22:00:00|1822|1822|1786|1786|1841|1841|1771|1771|5620490
1208901600000|2008-04-22 22:00:00|1791|1791|1724|1724|1793|1793|1693|1693|13804226
1208988000000|2008-04-23 22:00:00|1727|1727|1737|1737|1761|1761|1676|1676|13168722
1209074400000|2008-04-24 22:00:00|1755|1755|1808|1808|1836|1836|1754|1754|12923846
1209333600000|2008-04-27 22:00:00|1815|1815|1814|1814|1831|1831|1780|1780|7420377
1209420000000|2008-04-28 22:00:00|1790|1790|1795|1795|1800|1800|1777|1777|9596948
1209506400000|2008-04-29 22:00:00|1683|1683|1687|1687|1698|1698|1665|1665|8282432
1209679200000|2008-05-01 22:00:00|1726|1726|1750|1750|1760|1760|1726|1726|9466049
1209938400000|2008-05-04 22:00:00|1740|1740|1737|1737|1748|1748|1730|1730|3517566
1210024800000|2008-05-05 22:00:00|1735|1735|1719|1719|1739|1739|1702|1702|5089810
1210111200000|2008-05-06 22:00:00|1725|1725|1730|1730|1740|1740|1708|1708|4365670
1210197600000|2008-05-07 22:00:00|1704|1704|1697|1697|1710|1710|1684|1684|4217788
1210284000000|2008-05-08 22:00:00|1681|1681|1664|1664|1690|1690|1650|1650|5669303
1210543200000|2008-05-11 22:00:00|1669|1669|1665|1665|1684|1684|1658|1658|2241135
1210629600000|2008-05-12 22:00:00|1674|1674|1675|1675|1697|1697|1663|1663|3910781
1210716000000|2008-05-13 22:00:00|1679|1679|1677|1677|1684|1684|1650|1650|4911111
1210802400000|2008-05-14 22:00:00|1678|1678|1683|1683|1688|1688|1665|1665|4505950
1211148000000|2008-05-18 22:00:00|1728|1728|1718|1718|1728|1728|1701|1701|3174517
1211234400000|2008-05-19 22:00:00|1701|1701|1664|1664|1705|1705|1653|1653|7166009
1211320800000|2008-05-20 22:00:00|1660|1660|1613|1613|1666|1666|1598|1598|9635516
1211407200000|2008-05-21 22:00:00|1577|1577|1584|1584|1584|1584|1543|1543|9603388
1211493600000|2008-05-22 22:00:00|1587|1587|1550|1550|1587|1587|1546|1546|7008758
1211752800000|2008-05-25 22:00:00|1550|1550|1556|1556|1562|1562|1535|1535|2585156
1211839200000|2008-05-26 22:00:00|1568|1568|1585|1585|1611|1611|1536|1536|9458173
1211925600000|2008-05-27 22:00:00|1598|1598|1623|1623|1636|1636|1594|1594|7943260
1212012000000|2008-05-28 22:00:00|1624|1624|1610|1610|1625|1625|1588|1588|5542351
1212098400000|2008-05-29 22:00:00|1631|1631|1667|1667|1682|1682|1623|1623|10013980
1212357600000|2008-06-01 22:00:00|1672|1672|1625|1625|1672|1672|1611|1611|5388510
1212444000000|2008-06-02 22:00:00|1620|1620|1621|1621|1624|1624|1601|1601|3954574
1212530400000|2008-06-03 22:00:00|1640|1640|1667|1667|1677|1677|1619|1619|9209286
1212616800000|2008-06-04 22:00:00|1665|1665|1673|1673|1690|1690|1649|1649|5888208
1212962400000|2008-06-08 22:00:00|1578|1578|1563|1563|1583|1583|1552|1552|6458792
1213048800000|2008-06-09 22:00:00|1555|1555|1571|1571|1587|1587|1536|1536|6580120
1213135200000|2008-06-10 22:00:00|1602|1602|1556|1556|1606|1606|1547|1547|5292888
1213221600000|2008-06-11 22:00:00|1555|1555|1563|1563|1572|1572|1539|1539|3985817
1213308000000|2008-06-12 22:00:00|1552|1552|1572|1572|1594|1594|1525|1525|6675338
1213567200000|2008-06-15 22:00:00|1575|1575|1555|1555|1582|1582|1541|1541|4713917
1213653600000|2008-06-16 22:00:00|1562|1562|1550|1550|1574|1574|1543|1543|4847745
1213740000000|2008-06-17 22:00:00|1543|1543|1521|1521|1555|1555|1505|1505|8153673
1213826400000|2008-06-18 22:00:00|1503|1503|1494|1494|1508|1508|1481|1481|6821653
1213912800000|2008-06-19 22:00:00|1513|1513|1465|1465|1525|1525|1444|1444|11917133
1214172000000|2008-06-22 22:00:00|1471|1471|1426|1426|1481|1481|1414|1414|9832275
1214258400000|2008-06-23 22:00:00|1425|1425|1445|1445|1455|1455|1379|1379|8754120
1214344800000|2008-06-24 22:00:00|1464|1464|1476|1476|1488|1488|1441|1441|5847908
1214431200000|2008-06-25 22:00:00|1469|1469|1413|1413|1472|1472|1407|1407|6364062
1214517600000|2008-06-26 22:00:00|1401|1401|1405|1405|1421|1421|1378|1378|6248083
1214776800000|2008-06-29 22:00:00|1400|1400|1370|1370|1409|1409|1338|1338|7884881
1217455200000|2008-07-30 22:00:00|1484|1484|1477|1477|1492|1492|1446|1446|6524613
1217800800000|2008-08-03 22:00:00|1453|1453|1454|1454|1470|1470|1440|1440|4372637
1217887200000|2008-08-04 22:00:00|1471|1471|1547|1547|1557.5|1557.5|1470|1470|11633450
1217973600000|2008-08-05 22:00:00|1561|1561|1563|1563|1570|1570|1531|1531|6987374
1218146400000|2008-08-07 22:00:00|1515|1515|1571|1571|1577|1577|1515|1515|6975607
1218405600000|2008-08-10 22:00:00|1579|1579|1592|1592|1594.5|1594.5|1552|1552|4679435
1218492000000|2008-08-11 22:00:00|1589|1589|1576|1576|1600.5|1600.5|1561|1561|5060061
1218664800000|2008-08-13 22:00:00|1504|1504|1499|1499|1519.5|1519.5|1485|1485|4682048
1218751200000|2008-08-14 22:00:00|1511|1511|1528.5|1528.5|1537|1537|1495|1495|4424334
1219010400000|2008-08-17 22:00:00|1520|1520|1504|1504|1526|1526|1489|1489|3501668
1219096800000|2008-08-18 22:00:00|1490|1490|1446|1446|1490|1490|1435|1435|6470976
1219183200000|2008-08-19 22:00:00|1444|1444|1438.5|1438.5|1456|1456|1406|1406|4032639
1219269600000|2008-08-20 22:00:00|1420|1420|1402|1402|1429.5|1429.5|1390.5|1390.5|5582720
1219356000000|2008-08-21 22:00:00|1400|1400|1444|1444|1455.5|1455.5|1389|1389|4189839
1219615200000|2008-08-24 22:00:00|1450|1450|1438.5|1438.5|1450|1450|1429.5|1429.5|1421934
1219701600000|2008-08-25 22:00:00|1435|1435|1454|1454|1467.5|1467.5|1413.5|1413.5|4071411
1219788000000|2008-08-26 22:00:00|1451|1451|1440|1440|1457.5|1457.5|1417|1417|4018269
1219960800000|2008-08-28 22:00:00|1470|1470|1469.5|1469.5|1478.5|1478.5|1456|1456|3179666
1220220000000|2008-08-31 22:00:00|1461|1461|1500.5|1500.5|1505|1505|1436|1436|4129824
1220306400000|2008-09-01 22:00:00|1526|1526|1563|1563|1590|1590|1520.5|1520.5|9165412
1220392800000|2008-09-02 22:00:00|1545|1545|1556.5|1556.5|1571|1571|1540|1540|3914275
1220479200000|2008-09-03 22:00:00|1553|1553|1506|1506|1559|1559|1494|1494|6004722
1220565600000|2008-09-04 22:00:00|1494|1494|1457|1457|1501|1501|1447.5|1447.5|6880441
1220824800000|2008-09-07 22:00:00|1521|1521|1503|1503|1522|1522|1484.5|1484.5|5558016
1220911200000|2008-09-08 22:00:00|1508|1508|1519|1519|1545|1545|1492.5|1492.5|5448406
1220997600000|2008-09-09 22:00:00|1525|1525|1512|1512|1525|1525|1483.5|1483.5|4843927
1221084000000|2008-09-10 22:00:00|1526|1526|1495|1495|1526|1526|1476.5|1476.5|3930452
1221170400000|2008-09-11 22:00:00|1511|1511|1504|1504|1512.5|1512.5|1475|1475|3988349
1221429600000|2008-09-14 22:00:00|1470|1470|1483.5|1483.5|1503|1503|1448.5|1448.5|9410659
1221516000000|2008-09-15 22:00:00|1466|1466|1500|1500|1534|1534|1465|1465|11617657
1221602400000|2008-09-16 22:00:00|1508|1508|1475|1475|1527|1527|1473|1473|8704317
1221688800000|2008-09-17 22:00:00|1466|1466|1428|1428|1494|1494|1420|1420|9518862
1221775200000|2008-09-18 22:00:00|1420|1420|1528|1528|1533|1533|1405|1405|14023705
1222034400000|2008-09-21 22:00:00|1528|1528|1525|1525|1551.5|1551.5|1511|1511|6060390
1222120800000|2008-09-22 22:00:00|1495|1495|1450.5|1450.5|1513.5|1513.5|1443.5|1443.5|8579675
1222207200000|2008-09-23 22:00:00|1465|1465|1488|1488|1503|1503|1434.5|1434.5|6883645
1222293600000|2008-09-24 22:00:00|1499|1499|1509|1509|1512|1512|1480|1480|3424929
1222380000000|2008-09-25 22:00:00|1492|1492|1443.5|1443.5|1492|1492|1441.5|1441.5|5276151
1222639200000|2008-09-28 22:00:00|1440|1440|1362.5|1362.5|1451|1451|1353|1353|8720093
1222725600000|2008-09-29 22:00:00|1327|1327|1380|1380|1413|1413|1322|1322|8610753
1222812000000|2008-09-30 22:00:00|1399|1399|1378|1378|1399|1399|1344|1344|4763675
1222898400000|2008-10-01 22:00:00|1420|1420|1382|1382|1424|1424|1366|1366|4484870
1222984800000|2008-10-02 22:00:00|1400|1400|1394|1394|1400|1400|1350|1350|5371309
1223244000000|2008-10-05 22:00:00|1350|1350|1285.5|1285.5|1350|1350|1274.5|1274.5|9185207
1223330400000|2008-10-06 22:00:00|1319|1319|1246.5|1246.5|1329.5|1329.5|1246.5|1246.5|7379007
1223416800000|2008-10-07 22:00:00|1170|1170|1185.5|1185.5|1255.5|1255.5|1154|1154|11656392
1223503200000|2008-10-08 22:00:00|1230|1230|1188|1188|1246|1246|1181|1181|7219588
1223589600000|2008-10-09 22:00:00|1035|1035|1089|1089|1178.5|1178.5|1035|1035|12888989
1223848800000|2008-10-12 22:00:00|1225|1225|1190|1190|1225|1225|1135|1135|9094092
1223935200000|2008-10-13 22:00:00|1245|1245|1250|1250|1265|1265|1210|1210|9903886
1224021600000|2008-10-14 22:00:00|1245|1245|1187|1187|1258|1258|1165|1165|7351298
1224108000000|2008-10-15 22:00:00|1121.5|1121.5|1190|1190|1208|1208|1110|1110|10869459
1224194400000|2008-10-16 22:00:00|1236.5|1236.5|1253|1253|1257|1257|1188.5|1188.5|10335690
1224453600000|2008-10-19 22:00:00|1260|1260|1238|1238|1271|1271|1207|1207|5698954
1224540000000|2008-10-20 22:00:00|1249|1249|1271.5|1271.5|1273|1273|1243|1243|4920642
1224626400000|2008-10-21 22:00:00|1236.5|1236.5|1217|1217|1271.5|1271.5|1202|1202|5636789
1224712800000|2008-10-22 22:00:00|1209.5|1209.5|1173|1173|1221|1221|1140|1140|7284388
1224799200000|2008-10-23 22:00:00|1129|1129|1107.5|1107.5|1129|1129|1035|1035|9438703
1225062000000|2008-10-26 23:00:00|1041|1041|1033|1033|1072|1072|1011.5|1011.5|7921239
1225148400000|2008-10-27 23:00:00|1050|1050|943|943|1067.5|1067.5|925.5|925.5|14174520
1225234800000|2008-10-28 23:00:00|999|999|1003|1003|1027|1027|981|981|8641753
1225321200000|2008-10-29 23:00:00|1035|1035|1072.5|1072.5|1075|1075|1013.5|1013.5|5925922
1225407600000|2008-10-30 23:00:00|1073|1073|1094|1094|1112.5|1112.5|1060|1060|5497340
1225666800000|2008-11-02 23:00:00|1125|1125|1108|1108|1130|1130|1075|1075|4494225
1225753200000|2008-11-03 23:00:00|1120|1120|1146.5|1146.5|1150|1150|1108.5|1108.5|4617000
1225839600000|2008-11-04 23:00:00|1160|1160|1119.5|1119.5|1160.5|1160.5|1112|1112|3543106
1225926000000|2008-11-05 23:00:00|1097|1097|1067.5|1067.5|1116|1116|1058.5|1058.5|4589654
1226012400000|2008-11-06 23:00:00|1066.5|1066.5|1069.5|1069.5|1094|1094|1055.5|1055.5|3848720
1226271600000|2008-11-09 23:00:00|1094|1094|1074|1074|1111|1111|1067.5|1067.5|3540147
1226358000000|2008-11-10 23:00:00|1062|1062|1010.5|1010.5|1062|1062|1000|1000|4792313
1226444400000|2008-11-11 23:00:00|1021.5|1021.5|1022.5|1022.5|1052|1052|1010|1010|4900193
1226530800000|2008-11-12 23:00:00|1020.5|1020.5|1029.5|1029.5|1033|1033|990.5|990.5|3122155
1226617200000|2008-11-13 23:00:00|1054.5|1054.5|1026|1026|1068|1068|1012|1012|4106043
1226876400000|2008-11-16 23:00:00|1016.5|1016.5|972|972|1030|1030|962|962|4371613
1226962800000|2008-11-17 23:00:00|966.5|966.5|964.5|964.5|982|982|938|938|3870288
1227049200000|2008-11-18 23:00:00|973|973|946.5|946.5|973|973|940|940|4446833
1227135600000|2008-11-19 23:00:00|912|912|905.5|905.5|934|934|897|897|5913983
1227222000000|2008-11-20 23:00:00|904|904|899|899|931.5|931.5|885|885|5225735
1227481200000|2008-11-23 23:00:00|920|920|978.5|978.5|990|990|905|905|5271712
1227567600000|2008-11-24 23:00:00|981.5|981.5|1005.5|1005.5|1028|1028|959.5|959.5|4884885
1227654000000|2008-11-25 23:00:00|994|994|1019.5|1019.5|1023|1023|986|986|3042802
1227740400000|2008-11-26 23:00:00|1025|1025|1032.5|1032.5|1044|1044|1019.5|1019.5|2218437
1227826800000|2008-11-27 23:00:00|1032.5|1032.5|1033.5|1033.5|1037.5|1037.5|1004.5|1004.5|2355076
1228086000000|2008-11-30 23:00:00|1027|1027|983|983|1027|1027|970|970|3144964
1228172400000|2008-12-01 23:00:00|967|967|1032.5|1032.5|1035|1035|952.5|952.5|3313277
1228258800000|2008-12-02 23:00:00|1030|1030|1036|1036|1044|1044|997|997|2914785
1228345200000|2008-12-03 23:00:00|1033|1033|1037.5|1037.5|1108|1108|1027|1027|5582195
1228431600000|2008-12-04 23:00:00|1024|1024|1019.5|1019.5|1037.5|1037.5|1003|1003|3533417
1228690800000|2008-12-07 23:00:00|1063|1063|1090|1090|1095|1095|1060|1060|4252602
1228777200000|2008-12-08 23:00:00|1085.5|1085.5|1097|1097|1117.5|1117.5|1073|1073|4452192
1228863600000|2008-12-09 23:00:00|1097|1097|1096.5|1096.5|1110|1110|1078.5|1078.5|2842042
1228950000000|2008-12-10 23:00:00|1091|1091|1081.5|1081.5|1099|1099|1071|1071|2921503
1229036400000|2008-12-11 23:00:00|1050|1050|1054.5|1054.5|1069.5|1069.5|1032|1032|3791167
1229295600000|2008-12-14 23:00:00|1063.5|1063.5|1047|1047|1070|1070|1032|1032|2860582
1229382000000|2008-12-15 23:00:00|1048|1048|1051.5|1051.5|1065|1065|1041|1041|2871530
1229468400000|2008-12-16 23:00:00|1065|1065|1058|1058|1065|1065|1030|1030|3449117
1229554800000|2008-12-17 23:00:00|1060|1060|1082|1082|1094|1094|1052|1052|3232864
1229641200000|2008-12-18 23:00:00|1065.5|1065.5|1065|1065|1080|1080|1043|1043|8008021
1229900400000|2008-12-21 23:00:00|1055|1055|1084.5|1084.5|1092|1092|1026.5|1026.5|4166564
1229986800000|2008-12-22 23:00:00|1080|1080|1100|1100|1128|1128|1079|1079|3082958
1230505200000|2008-12-28 23:00:00|1119|1119|1123.5|1123.5|1129|1129|1106.5|1106.5|2551583
1230591600000|2008-12-29 23:00:00|1141|1141|1119|1119|1146.5|1146.5|1119|1119|2418261
1230850800000|2009-01-01 23:00:00|1085|1085|1164|1164|1172.5|1172.5|1071|1071|2511754
1231110000000|2009-01-04 23:00:00|1175|1175|1182|1182|1190|1190|1156|1156|3081694
1231196400000|2009-01-05 23:00:00|1190|1190|1166.5|1166.5|1198|1198|1165.5|1165.5|3010011
1231282800000|2009-01-06 23:00:00|1170|1170|1146|1146|1170|1170|1135|1135|2632148
1231369200000|2009-01-07 23:00:00|1143.5|1143.5|1132.5|1132.5|1154|1154|1124|1124|2512388
1231455600000|2009-01-08 23:00:00|1130|1130|1120.5|1120.5|1149|1149|1118|1118|1847881
1231714800000|2009-01-11 23:00:00|1116|1116|1092|1092|1124|1124|1088|1088|3190410
1231801200000|2009-01-12 23:00:00|1093.5|1093.5|1088.5|1088.5|1115|1115|1084.5|1084.5|2831341
1231887600000|2009-01-13 23:00:00|1100|1100|1047|1047|1103|1103|1035.5|1035.5|4094060
1231974000000|2009-01-14 23:00:00|1041|1041|1036.5|1036.5|1059|1059|1018|1018|4346506
1232060400000|2009-01-15 23:00:00|1049.5|1049.5|1068|1068|1090|1090|1049|1049|4201519
1232319600000|2009-01-18 23:00:00|1086.5|1086.5|1034.5|1034.5|1093|1093|1017|1017|3347671
1232406000000|2009-01-19 23:00:00|1026.5|1026.5|994|994|1065|1065|991|991|5042853
1232492400000|2009-01-20 23:00:00|970|970|984.5|984.5|1003|1003|943.5|943.5|4462080
1232578800000|2009-01-21 23:00:00|1005|1005|974|974|1022.5|1022.5|966|966|2968340
1232665200000|2009-01-22 23:00:00|971|971|932.5|932.5|980|980|922|922|3557158
1232924400000|2009-01-25 23:00:00|928|928|928.5|928.5|950|950|915|915|4613596
1233010800000|2009-01-26 23:00:00|931.5|931.5|958|958|959|959|927.5|927.5|3140154
1233097200000|2009-01-27 23:00:00|967.5|967.5|1009.5|1009.5|1015|1015|967.5|967.5|4013751
1233183600000|2009-01-28 23:00:00|1004|1004|966|966|1004|1004|958.5|958.5|4056439
1233270000000|2009-01-29 23:00:00|966|966|950|950|978|978|948|948|3126892
1233529200000|2009-02-01 23:00:00|943.5|943.5|939|939|949.5|949.5|926|926|2934834
1233615600000|2009-02-02 23:00:00|938.5|938.5|1012.5|1012.5|1017|1017|905|905|8369921
1233702000000|2009-02-03 23:00:00|1010|1010|1052|1052|1064|1064|1001|1001|4312712
1233788400000|2009-02-04 23:00:00|1028.5|1028.5|1045.5|1045.5|1053|1053|1012.5|1012.5|3452795
1233874800000|2009-02-05 23:00:00|1045|1045|1087|1087|1097.5|1097.5|1039.5|1039.5|2922646
1234134000000|2009-02-08 23:00:00|1071.5|1071.5|1080|1080|1083|1083|1062.5|1062.5|3480941
1234220400000|2009-02-09 23:00:00|1063.5|1063.5|1036|1036|1075.5|1075.5|1036|1036|3149519
1234306800000|2009-02-10 23:00:00|1020.5|1020.5|1039.5|1039.5|1045.5|1045.5|1019|1019|2099456
1234393200000|2009-02-11 23:00:00|1033|1033|1019.5|1019.5|1039|1039|1007|1007|2467133
1234479600000|2009-02-12 23:00:00|1019|1019|1022.5|1022.5|1049|1049|1019|1019|1843392
1234738800000|2009-02-15 23:00:00|1013.5|1013.5|1019|1019|1038|1038|1013|1013|1258014
1234825200000|2009-02-16 23:00:00|1005|1005|986.5|986.5|1010.5|1010.5|972.5|972.5|3357650
1234911600000|2009-02-17 23:00:00|987.5|987.5|967.5|967.5|990|990|956|956|2858749
1234998000000|2009-02-18 23:00:00|969|969|975.5|975.5|987|987|966|966|1989375
1235084400000|2009-02-19 23:00:00|953|953|937|937|966|966|937|937|3538787
1235343600000|2009-02-22 23:00:00|941.5|941.5|919.5|919.5|962|962|912|912|2774420
1235430000000|2009-02-23 23:00:00|903|903|907|907|917.5|917.5|890|890|4275969
1235602800000|2009-02-25 23:00:00|891.5|891.5|898|898|908.5|908.5|887|887|3661888
1235948400000|2009-03-01 23:00:00|859|859|845|845|866.5|866.5|833|833|3596850
1236034800000|2009-03-02 23:00:00|845|845|829.5|829.5|854|854|829.5|829.5|2354106
1236121200000|2009-03-03 23:00:00|835.5|835.5|870.5|870.5|875|875|826|826|3271414
1236207600000|2009-03-04 23:00:00|857|857|811|811|862|862|811|811|4795128
1236294000000|2009-03-05 23:00:00|814.5|814.5|798|798|818.5|818.5|794.5|794.5|3400971
1236553200000|2009-03-08 23:00:00|801.5|801.5|786|786|805|805|773|773|3537193
1236639600000|2009-03-09 23:00:00|790|790|819.5|819.5|826|826|783|783|4047601
1236726000000|2009-03-10 23:00:00|801.5|801.5|825|825|851|851|801|801|5113175
1236812400000|2009-03-11 23:00:00|820|820|819|819|829|829|798.5|798.5|3821750
1236898800000|2009-03-12 23:00:00|823.5|823.5|809|809|834|834|804|804|3805314
1237158000000|2009-03-15 23:00:00|830|830|832.5|832.5|835|835|815|815|2445826
1237244400000|2009-03-16 23:00:00|835|835|819|819|836.5|836.5|816|816|3185731
1237330800000|2009-03-17 23:00:00|828.5|828.5|826.5|826.5|844|844|817.5|817.5|2549706
1237417200000|2009-03-18 23:00:00|835|835|843|843|857.5|857.5|826|826|4138800
1237503600000|2009-03-19 23:00:00|840.5|840.5|806|806|844|844|799|799|7288808
1237762800000|2009-03-22 23:00:00|819|819|853|853|854.5|854.5|806.5|806.5|5352097
1237849200000|2009-03-23 23:00:00|857|857|848.5|848.5|866|866|836|836|3260357
1237935600000|2009-03-24 23:00:00|849|849|849.5|849.5|862|862|836.5|836.5|3023551
1238022000000|2009-03-25 23:00:00|849|849|849|849|854|854|834.5|834.5|2458909
1238108400000|2009-03-26 23:00:00|842|842|829|829|847|847|822|822|3919049
1238364000000|2009-03-29 22:00:00|825|825|791|791|825|825|791|791|3917069
1238450400000|2009-03-30 22:00:00|802|802|817|817|825|825|795.5|795.5|3971816
1238536800000|2009-03-31 22:00:00|812|812|833.5|833.5|843.5|843.5|805.5|805.5|3360555
1238623200000|2009-04-01 22:00:00|850.5|850.5|879|879|888|888|845.5|845.5|6208435
1238709600000|2009-04-02 22:00:00|883|883|906|906|919|919|876|876|6258268
1238968800000|2009-04-05 22:00:00|915|915|905|905|930|930|900|900|2937853
1239055200000|2009-04-06 22:00:00|911.5|911.5|895.5|895.5|920|920|892.5|892.5|2986823
1239141600000|2009-04-07 22:00:00|890.5|890.5|919.5|919.5|931|931|883|883|4253861
1239228000000|2009-04-08 22:00:00|928|928|941.5|941.5|946|946|918|918|5137526
1239660000000|2009-04-13 22:00:00|955|955|963|963|973|973|951.5|951.5|5598801
1239746400000|2009-04-14 22:00:00|960|960|959.5|959.5|961|961|948|948|3927803
1239832800000|2009-04-15 22:00:00|970|970|976.5|976.5|982.5|982.5|950|950|4049941
1239919200000|2009-04-16 22:00:00|989|989|978|978|989|989|967|967|4886615
1240178400000|2009-04-19 22:00:00|986|986|937.5|937.5|987|987|925.5|925.5|5587023
1240264800000|2009-04-20 22:00:00|943|943|949|949|958|958|921|921|4955546
1240351200000|2009-04-21 22:00:00|955|955|962.5|962.5|962.5|962.5|933.5|933.5|5262583
1240437600000|2009-04-22 22:00:00|960|960|964|964|971|971|953|953|6629122
1240524000000|2009-04-23 22:00:00|968|968|962|962|969|969|935.5|935.5|14649568
1240783200000|2009-04-26 22:00:00|875|875|873|873|879|879|826|826|15168781
1240869600000|2009-04-27 22:00:00|867|867|875.5|875.5|885.5|885.5|852.5|852.5|7858849
1240956000000|2009-04-28 22:00:00|885|885|938|938|946.5|946.5|884|884|11351806
1241042400000|2009-04-29 22:00:00|938|938|966.5|966.5|984|984|933|933|8415015
1241388000000|2009-05-03 22:00:00|982|982|1015|1015|1022.5|1022.5|981|981|6449900
1241474400000|2009-05-04 22:00:00|1017|1017|1027.5|1027.5|1065|1065|1004|1004|6429247
1241560800000|2009-05-05 22:00:00|1020|1020|1066.5|1066.5|1086.5|1086.5|1019.5|1019.5|6202827
1241647200000|2009-05-06 22:00:00|1071|1071|1024|1024|1093.5|1093.5|1014|1014|6281099
1241733600000|2009-05-07 22:00:00|1037|1037|1049|1049|1071|1071|1031.5|1031.5|4216618
1241992800000|2009-05-10 22:00:00|1057.5|1057.5|1010.5|1010.5|1057.5|1057.5|998|998|5096513
1242079200000|2009-05-11 22:00:00|1004|1004|1002.5|1002.5|1043.5|1043.5|989|989|4292248
1242165600000|2009-05-12 22:00:00|1011|1011|953|953|1011|1011|943|943|5515967
1242252000000|2009-05-13 22:00:00|944|944|922|922|956|956|919|919|7911046
1242338400000|2009-05-14 22:00:00|934.5|934.5|922|922|938|938|911|911|6604918
1242597600000|2009-05-17 22:00:00|920|920|917|917|924|924|904|904|7870785
1242684000000|2009-05-18 22:00:00|927|927|951|951|969|969|922|922|6146438
1242770400000|2009-05-19 22:00:00|956|956|988|988|999|999|955|955|6924688
1242856800000|2009-05-20 22:00:00|980|980|960|960|985|985|951|951|2639986
1242943200000|2009-05-21 22:00:00|957|957|960|960|979|979|948.5|948.5|2650812
1243202400000|2009-05-24 22:00:00|976|976|966|966|976|976|951|951|1943222
1243288800000|2009-05-25 22:00:00|962.5|962.5|972|972|977|977|938|938|3473790
1243375200000|2009-05-26 22:00:00|979|979|986.5|986.5|988.5|988.5|972|972|3065802
1243461600000|2009-05-27 22:00:00|975|975|981.5|981.5|993|993|968.5|968.5|2843147
1243548000000|2009-05-28 22:00:00|990|990|976.5|976.5|1000|1000|976.5|976.5|4252528
1243807200000|2009-05-31 22:00:00|994.5|994.5|1005|1005|1016|1016|992|992|2697572
1243893600000|2009-06-01 22:00:00|1000|1000|1023|1023|1044|1044|991|991|5110469
1243980000000|2009-06-02 22:00:00|1020.5|1020.5|1007.5|1007.5|1027|1027|1003.5|1003.5|3288907
1244066400000|2009-06-03 22:00:00|1004|1004|991.5|991.5|1013.5|1013.5|981.5|981.5|3601127
1244152800000|2009-06-04 22:00:00|1003.5|1003.5|987|987|1003.5|1003.5|976.5|976.5|3432072
1244412000000|2009-06-07 22:00:00|980.5|980.5|974|974|986|986|966|966|2292873
1244498400000|2009-06-08 22:00:00|980|980|961.5|961.5|985|985|955|955|3079731
1244584800000|2009-06-09 22:00:00|964.5|964.5|956|956|974|974|950|950|3159187
1244671200000|2009-06-10 22:00:00|955|955|939.5|939.5|958|958|932|932|4408742
1244757600000|2009-06-11 22:00:00|935|935|924.5|924.5|944|944|922.5|922.5|3545470
1245016800000|2009-06-14 22:00:00|920|920|904|904|921|921|904|904|4433715
1245103200000|2009-06-15 22:00:00|908.5|908.5|906|906|921.5|921.5|904|904|2737863
1245189600000|2009-06-16 22:00:00|914|914|882|882|914|914|876.5|876.5|5083033
1245276000000|2009-06-17 22:00:00|886|886|885|885|894|894|875.5|875.5|3674947
1245362400000|2009-06-18 22:00:00|889|889|879.5|879.5|893|893|871|871|6252209
1245621600000|2009-06-21 22:00:00|870|870|855.5|855.5|876|876|846.5|846.5|6070842
1245708000000|2009-06-22 22:00:00|850|850|857|857|865.5|865.5|845|845|3061464
1245794400000|2009-06-23 22:00:00|866.5|866.5|863.5|863.5|873|873|854.5|854.5|4577033
1245880800000|2009-06-24 22:00:00|864|864|877|877|891.5|891.5|855|855|5520312
1245967200000|2009-06-25 22:00:00|886|886|869|869|894|894|861.5|861.5|3481458
1246226400000|2009-06-28 22:00:00|870|870|900.5|900.5|909.5|909.5|869|869|4008061
1246312800000|2009-06-29 22:00:00|907|907|893|893|912|912|878|878|3878553
1246399200000|2009-06-30 22:00:00|895|895|896.5|896.5|905|905|885|885|3691613
1246485600000|2009-07-01 22:00:00|892|892|871.5|871.5|894|894|871.5|871.5|4115850
1246572000000|2009-07-02 22:00:00|882|882|872.5|872.5|886|886|870|870|2224579
1246831200000|2009-07-05 22:00:00|873|873|892|892|903|903|861.5|861.5|4911481
1246917600000|2009-07-06 22:00:00|895|895|880|880|896|896|878|878|4102070
1247004000000|2009-07-07 22:00:00|877|877|877.5|877.5|889.5|889.5|875.5|875.5|2741161
1247090400000|2009-07-08 22:00:00|884|884|873|873|887.5|887.5|871.5|871.5|3642579
1247176800000|2009-07-09 22:00:00|870|870|858.5|858.5|878|878|853.5|853.5|3281657
1247436000000|2009-07-12 22:00:00|858.5|858.5|877.5|877.5|884|884|854.5|854.5|4815428
1247522400000|2009-07-13 22:00:00|878|878|885|885|893|893|870|870|2800640
1247608800000|2009-07-14 22:00:00|889.5|889.5|909.5|909.5|911|911|888.5|888.5|4089176
1247695200000|2009-07-15 22:00:00|913.5|913.5|925.5|925.5|932|932|912.5|912.5|5040185
1247781600000|2009-07-16 22:00:00|927|927|928.5|928.5|936.5|936.5|926.5|926.5|3008859
1248040800000|2009-07-19 22:00:00|936|936|938|938|941|941|930.5|930.5|2239928
1248127200000|2009-07-20 22:00:00|940|940|956|956|959|959|937|937|3616641
1248213600000|2009-07-21 22:00:00|952.5|952.5|950.5|950.5|959|959|944.5|944.5|2017613
1248300000000|2009-07-22 22:00:00|958.5|958.5|975.5|975.5|979.5|979.5|948.5|948.5|3119262
1248386400000|2009-07-23 22:00:00|970|970|963|963|972.5|972.5|955.5|955.5|2941670
1248645600000|2009-07-26 22:00:00|965|965|953.5|953.5|969.5|969.5|942.5|942.5|2831442
1248732000000|2009-07-27 22:00:00|955|955|943|943|967.5|967.5|940|940|3172579
1248818400000|2009-07-28 22:00:00|935|935|945|945|957.5|957.5|928|928|3973472
1248904800000|2009-07-29 22:00:00|945|945|960|960|964|964|931.5|931.5|4733887
1248991200000|2009-07-30 22:00:00|943|943|948|948|960|960|937.5|937.5|4258517
1249250400000|2009-08-02 22:00:00|945|945|950|950|953|953|942|942|3173919
1249336800000|2009-08-03 22:00:00|950.5|950.5|956|956|959|959|932|932|3507490
1249423200000|2009-08-04 22:00:00|950.5|950.5|1019.5|1019.5|1043|1043|950.5|950.5|13126797
1249509600000|2009-08-05 22:00:00|1014.5|1014.5|1057|1057|1070.5|1070.5|1014.5|1014.5|8108634
1249596000000|2009-08-06 22:00:00|1062.5|1062.5|1069.5|1069.5|1073|1073|1032.5|1032.5|4512995
1249855200000|2009-08-09 22:00:00|1061|1061|1070|1070|1075|1075|1044|1044|2442191
1249941600000|2009-08-10 22:00:00|1063.5|1063.5|1037.5|1037.5|1069|1069|1033.5|1033.5|3195883
1250028000000|2009-08-11 22:00:00|1037|1037|1051|1051|1059|1059|1027.5|1027.5|2350834
1250114400000|2009-08-12 22:00:00|1051.5|1051.5|1072.5|1072.5|1088|1088|1044|1044|3583270
1250200800000|2009-08-13 22:00:00|1070|1070|1053.5|1053.5|1084|1084|1047.5|1047.5|3197488
1250460000000|2009-08-16 22:00:00|1047|1047|1043|1043|1052|1052|1023.5|1023.5|3963523
1250546400000|2009-08-17 22:00:00|1044|1044|1047|1047|1050.5|1050.5|1031|1031|2470477
1250632800000|2009-08-18 22:00:00|1035.5|1035.5|1055|1055|1061|1061|1033|1033|2357440
1250719200000|2009-08-19 22:00:00|1062.5|1062.5|1063|1063|1075.5|1075.5|1044|1044|3126495
1250805600000|2009-08-20 22:00:00|1055.5|1055.5|1104|1104|1107|1107|1055|1055|4663079
1251064800000|2009-08-23 22:00:00|1110|1110|1116.5|1116.5|1128|1128|1102.5|1102.5|3648139
1251151200000|2009-08-24 22:00:00|1107.5|1107.5|1130|1130|1130|1130|1100|1100|3682214
1251237600000|2009-08-25 22:00:00|1130|1130|1120|1120|1140|1140|1116|1116|3050906
1251324000000|2009-08-26 22:00:00|1119|1119|1113.5|1113.5|1131.5|1131.5|1105|1105|3105218
1251410400000|2009-08-27 22:00:00|1117|1117|1131|1131|1131.5|1131.5|1115|1115|3213950
1251669600000|2009-08-30 22:00:00|1124.5|1124.5|1120|1120|1127.5|1127.5|1115.5|1115.5|1932913
1251756000000|2009-08-31 22:00:00|1126.5|1126.5|1081.5|1081.5|1133.5|1133.5|1081.5|1081.5|4644478
1251842400000|2009-09-01 22:00:00|1080|1080|1064|1064|1080|1080|1046|1046|4252956
1251928800000|2009-09-02 22:00:00|1065|1065|1070.5|1070.5|1094.5|1094.5|1060|1060|4564448
1252015200000|2009-09-03 22:00:00|1070|1070|1073.5|1073.5|1089.5|1089.5|1059|1059|3528003
1252274400000|2009-09-06 22:00:00|1082.5|1082.5|1100.5|1100.5|1107.5|1107.5|1080|1080|2644703
1252360800000|2009-09-07 22:00:00|1105|1105|1136.5|1136.5|1156|1156|1102.5|1102.5|4218201
1252447200000|2009-09-08 22:00:00|1135|1135|1175|1175|1182|1182|1122|1122|5476918
1252533600000|2009-09-09 22:00:00|1185|1185|1184.5|1184.5|1204|1204|1166.5|1166.5|3446150
1252620000000|2009-09-10 22:00:00|1184|1184|1194|1194|1221.5|1221.5|1173.5|1173.5|4456223
1252879200000|2009-09-13 22:00:00|1186.5|1186.5|1196|1196|1198|1198|1164|1164|2447972
1252965600000|2009-09-14 22:00:00|1201|1201|1203.5|1203.5|1216|1216|1186.5|1186.5|2832919
1253052000000|2009-09-15 22:00:00|1206|1206|1228|1228|1238.5|1238.5|1206|1206|3952893
1253138400000|2009-09-16 22:00:00|1231|1231|1223.5|1223.5|1250|1250|1209|1209|4939297
1253224800000|2009-09-17 22:00:00|1227.5|1227.5|1213|1213|1227.5|1227.5|1207|1207|6395612
1253484000000|2009-09-20 22:00:00|1205.5|1205.5|1194.5|1194.5|1218|1218|1187.5|1187.5|3880383
1253570400000|2009-09-21 22:00:00|1197|1197|1231|1231|1251|1251|1196.5|1196.5|4912517
1253656800000|2009-09-22 22:00:00|1234.5|1234.5|1227|1227|1240|1240|1219|1219|2453770
1253743200000|2009-09-23 22:00:00|1230|1230|1217.5|1217.5|1242|1242|1199|1199|4604919
1253829600000|2009-09-24 22:00:00|1214|1214|1181|1181|1219.5|1219.5|1177|1177|4401436
1254088800000|2009-09-27 22:00:00|1185|1185|1216.5|1216.5|1221|1221|1166.5|1166.5|4700962
1254175200000|2009-09-28 22:00:00|1212.5|1212.5|1210.5|1210.5|1220.5|1220.5|1201.5|1201.5|4246354
1254261600000|2009-09-29 22:00:00|1209|1209|1211|1211|1229|1229|1191.5|1191.5|3719759
1254348000000|2009-09-30 22:00:00|1215|1215|1174|1174|1219|1219|1169|1169|3493800
1254434400000|2009-10-01 22:00:00|1160|1160|1153|1153|1160|1160|1123|1123|6130621
1254693600000|2009-10-04 22:00:00|1152.5|1152.5|1158|1158|1169|1169|1145.5|1145.5|2807192
1254780000000|2009-10-05 22:00:00|1164.5|1164.5|1176|1176|1186|1186|1160.5|1160.5|5055703
1254866400000|2009-10-06 22:00:00|1176|1176|1165|1165|1179|1179|1154|1154|3565830
1254952800000|2009-10-07 22:00:00|1171|1171|1181|1181|1184|1184|1171|1171|2874244
1255039200000|2009-10-08 22:00:00|1179|1179|1180.5|1180.5|1197.5|1197.5|1172.5|1172.5|2440279
1255298400000|2009-10-11 22:00:00|1184.5|1184.5|1193.5|1193.5|1200.5|1200.5|1184.5|1184.5|2908751
1255384800000|2009-10-12 22:00:00|1182|1182|1178.5|1178.5|1188|1188|1174|1174|3859942
1255471200000|2009-10-13 22:00:00|1192.5|1192.5|1199|1199|1206|1206|1188|1188|5668979
1255557600000|2009-10-14 22:00:00|1207|1207|1196|1196|1216|1216|1186.5|1186.5|2871246
1255644000000|2009-10-15 22:00:00|1196|1196|1173|1173|1213.5|1213.5|1172.5|1172.5|4012559
1255903200000|2009-10-18 22:00:00|1178|1178|1169|1169|1192|1192|1156.5|1156.5|3158773
1255989600000|2009-10-19 22:00:00|1170|1170|1156|1156|1174|1174|1150|1150|2746173
1256076000000|2009-10-20 22:00:00|1156.5|1156.5|1158.5|1158.5|1170|1170|1130.5|1130.5|3141403
1256162400000|2009-10-21 22:00:00|1141.5|1141.5|1141|1141|1147|1147|1128|1128|3161230
1256248800000|2009-10-22 22:00:00|1147.5|1147.5|1160|1160|1189.5|1189.5|1147.5|1147.5|4095789
1256511600000|2009-10-25 23:00:00|1162|1162|1117|1117|1164.5|1164.5|1117|1117|4767319
1256598000000|2009-10-26 23:00:00|1120|1120|1097|1097|1132.5|1132.5|1095.5|1095.5|4872801
1256684400000|2009-10-27 23:00:00|1109.5|1109.5|1037|1037|1109.5|1109.5|1035|1035|11407766
1256770800000|2009-10-28 23:00:00|1037|1037|1064|1064|1076.5|1076.5|1032|1032|5223190
1256857200000|2009-10-29 23:00:00|1080|1080|1050|1050|1087.5|1087.5|1050|1050|4391778
1257116400000|2009-11-01 23:00:00|1056|1056|1046|1046|1059|1059|1037.5|1037.5|3580321
1257202800000|2009-11-02 23:00:00|1041|1041|1046.5|1046.5|1056|1056|1028|1028|3746269
1257289200000|2009-11-03 23:00:00|1055|1055|1078.5|1078.5|1089|1089|1050|1050|5204845
1257375600000|2009-11-04 23:00:00|1070|1070|1074|1074|1088.5|1088.5|1060.5|1060.5|3589711
1257462000000|2009-11-05 23:00:00|1079|1079|1106|1106|1120|1120|1075|1075|5229339
1257721200000|2009-11-08 23:00:00|1118|1118|1122|1122|1131.5|1131.5|1112|1112|2721779
1257807600000|2009-11-09 23:00:00|1123|1123|1113|1113|1129|1129|1113|1113|2474246
1257894000000|2009-11-10 23:00:00|1113.5|1113.5|1102|1102|1127.5|1127.5|1095.5|1095.5|3642194
1257980400000|2009-11-11 23:00:00|1102|1102|1120|1120|1137|1137|1101|1101|3470004
1258066800000|2009-11-12 23:00:00|1127.5|1127.5|1121|1121|1140.5|1140.5|1104.5|1104.5|2978462
1258326000000|2009-11-15 23:00:00|1127|1127|1131|1131|1138|1138|1120.5|1120.5|2926844
1258412400000|2009-11-16 23:00:00|1119.5|1119.5|1107.5|1107.5|1121|1121|1103.5|1103.5|3774555
1258498800000|2009-11-17 23:00:00|1121.5|1121.5|1111.5|1111.5|1123|1123|1108|1108|2496274
1258585200000|2009-11-18 23:00:00|1107|1107|1079|1079|1113.5|1113.5|1075|1075|3752782
1258671600000|2009-11-19 23:00:00|1083|1083|1070.5|1070.5|1086.5|1086.5|1057.5|1057.5|3410120
1258930800000|2009-11-22 23:00:00|1081|1081|1096|1096|1109|1109|1081|1081|3161538
1259017200000|2009-11-23 23:00:00|1086|1086|1088|1088|1100.5|1100.5|1081.5|1081.5|2049558
1259103600000|2009-11-24 23:00:00|1092|1092|1083|1083|1099|1099|1073.5|1073.5|2206716
1259190000000|2009-11-25 23:00:00|1072.5|1072.5|1055|1055|1079|1079|1049|1049|4130088
1259276400000|2009-11-26 23:00:00|1042.5|1042.5|1060.5|1060.5|1064.5|1064.5|1035.5|1035.5|2979065
1259535600000|2009-11-29 23:00:00|1065|1065|1063|1063|1074|1074|1056.5|1056.5|2835444
1259622000000|2009-11-30 23:00:00|1068.5|1068.5|1092|1092|1098|1098|1068.5|1068.5|3382016
1259708400000|2009-12-01 23:00:00|1089.5|1089.5|1104|1104|1113.5|1113.5|1088|1088|3297412
1259794800000|2009-12-02 23:00:00|1113|1113|1143|1143|1149|1149|1112.5|1112.5|6015598
1259881200000|2009-12-03 23:00:00|1140|1140|1165.5|1165.5|1176.5|1176.5|1137|1137|4339137
1260140400000|2009-12-06 23:00:00|1156.5|1156.5|1166.5|1166.5|1176.5|1176.5|1149.5|1149.5|2640301
1260226800000|2009-12-07 23:00:00|1160|1160|1156|1156|1186|1186|1151|1151|4358397
1260313200000|2009-12-08 23:00:00|1151.5|1151.5|1146|1146|1169.5|1169.5|1142.5|1142.5|3135214
1260399600000|2009-12-09 23:00:00|1146.5|1146.5|1151|1151|1166|1166|1139.5|1139.5|2562434
1260486000000|2009-12-10 23:00:00|1151.5|1151.5|1172|1172|1176.5|1176.5|1151.5|1151.5|3122764
1260745200000|2009-12-13 23:00:00|1181|1181|1182|1182|1187.5|1187.5|1171|1171|2144851
1260831600000|2009-12-14 23:00:00|1179|1179|1180|1180|1185.5|1185.5|1162.5|1162.5|1871485
1260918000000|2009-12-15 23:00:00|1177|1177|1200.5|1200.5|1200.5|1200.5|1171.5|1171.5|3137269
1261004400000|2009-12-16 23:00:00|1186.5|1186.5|1193.5|1193.5|1204|1204|1186|1186|3675239
1261090800000|2009-12-17 23:00:00|1195|1195|1173.5|1173.5|1198|1198|1173.5|1173.5|6885338
1261350000000|2009-12-20 23:00:00|1180|1180|1196|1196|1197|1197|1173|1173|3699056
1261436400000|2009-12-21 23:00:00|1196.5|1196.5|1187.5|1187.5|1197|1197|1181.5|1181.5|2259944
1261522800000|2009-12-22 23:00:00|1192.5|1192.5|1195.5|1195.5|1202.5|1202.5|1189|1189|1491050
1261954800000|2009-12-27 23:00:00|1201|1201|1193.5|1193.5|1205|1205|1184.5|1184.5|1263120
1262041200000|2009-12-28 23:00:00|1191|1191|1187|1187|1201|1201|1185|1185|1396485
1262127600000|2009-12-29 23:00:00|1186|1186|1175|1175|1198|1198|1167.5|1167.5|1656288
1262559600000|2010-01-03 23:00:00|1175|1175|1185.5|1185.5|1190|1190|1170.5|1170.5|3162623
1262646000000|2010-01-04 23:00:00|1189|1189|1200|1200|1204.5|1204.5|1174|1174|2817516
1262732400000|2010-01-05 23:00:00|1205|1205|1215|1215|1219.5|1219.5|1194|1194|4449133
1262818800000|2010-01-06 23:00:00|1210|1210|1231.5|1231.5|1231.5|1231.5|1199.5|1199.5|3145503
1262905200000|2010-01-07 23:00:00|1231.5|1231.5|1267.5|1267.5|1272.5|1272.5|1228.5|1228.5|5206844
1263164400000|2010-01-10 23:00:00|1268.5|1268.5|1281|1281|1291.5|1291.5|1268.5|1268.5|4818016
1263250800000|2010-01-11 23:00:00|1278|1278|1244|1244|1282|1282|1244|1244|4720986
1263337200000|2010-01-12 23:00:00|1249|1249|1244.5|1244.5|1259|1259|1241|1241|3048191
1263423600000|2010-01-13 23:00:00|1255|1255|1257|1257|1270|1270|1248|1248|2202680
1263510000000|2010-01-14 23:00:00|1267.5|1267.5|1272|1272|1293|1293|1262.5|1262.5|5426902
1263769200000|2010-01-17 23:00:00|1282|1282|1276|1276|1284|1284|1248|1248|2151372
1263855600000|2010-01-18 23:00:00|1270|1270|1279|1279|1282|1282|1253|1253|3199463
1263942000000|2010-01-19 23:00:00|1278.5|1278.5|1252|1252|1291|1291|1248.5|1248.5|3540484
1264028400000|2010-01-20 23:00:00|1258|1258|1245|1245|1275|1275|1242.5|1242.5|4181765
1264114800000|2010-01-21 23:00:00|1230|1230|1169.5|1169.5|1231|1231|1133|1133|13792374
1264374000000|2010-01-24 23:00:00|1158|1158|1139|1139|1166.5|1166.5|1133|1133|6787990
1264460400000|2010-01-25 23:00:00|1151|1151|1156|1156|1164|1164|1141|1141|5907188
1264546800000|2010-01-26 23:00:00|1145|1145|1145|1145|1145|1145|1123.5|1123.5|5187153
1264633200000|2010-01-27 23:00:00|1161|1161|1144|1144|1183|1183|1144|1144|6190287
1264719600000|2010-01-28 23:00:00|1150|1150|1162.5|1162.5|1173|1173|1146|1146|4539560
1264978800000|2010-01-31 23:00:00|1155|1155|1177|1177|1184|1184|1152|1152|2959018
1265065200000|2010-02-01 23:00:00|1177|1177|1198|1198|1200|1200|1168|1168|5052468
1265151600000|2010-02-02 23:00:00|1202|1202|1174.5|1174.5|1203|1203|1171|1171|3854120
1265238000000|2010-02-03 23:00:00|1172|1172|1133|1133|1186.5|1186.5|1131|1131|5068867
1265324400000|2010-02-04 23:00:00|1126.5|1126.5|1104.5|1104.5|1137.5|1137.5|1103.5|1103.5|5534510
1265583600000|2010-02-07 23:00:00|1109.5|1109.5|1108|1108|1122.5|1122.5|1090.5|1090.5|3750306
1265670000000|2010-02-08 23:00:00|1110|1110|1101.5|1101.5|1116.5|1116.5|1094|1094|4889196
1265756400000|2010-02-09 23:00:00|1109|1109|1132|1132|1132|1132|1103.5|1103.5|4746250
1265842800000|2010-02-10 23:00:00|1133|1133|1095.5|1095.5|1139|1139|1082|1082|7293075
1265929200000|2010-02-11 23:00:00|1107|1107|1093|1093|1109.5|1109.5|1083.5|1083.5|3529687
1266188400000|2010-02-14 23:00:00|1096.5|1096.5|1092|1092|1108|1108|1088|1088|1954117
1266274800000|2010-02-15 23:00:00|1101|1101|1096|1096|1105.5|1105.5|1074|1074|2923771
1266361200000|2010-02-16 23:00:00|1100|1100|1110|1110|1114.5|1114.5|1091|1091|5820325
1266447600000|2010-02-17 23:00:00|1103|1103|1113|1113|1125.5|1125.5|1102.5|1102.5|2931031
1266534000000|2010-02-18 23:00:00|1107.5|1107.5|1118.5|1118.5|1119.5|1119.5|1098|1098|2797440
1266793200000|2010-02-21 23:00:00|1117|1117|1099.5|1099.5|1118|1118|1091.5|1091.5|3489845
1266879600000|2010-02-22 23:00:00|1124.5|1124.5|1095|1095|1125|1125|1091.5|1091.5|4631121
1266966000000|2010-02-23 23:00:00|1097|1097|1092|1092|1103.5|1103.5|1086|1086|3731420
1267052400000|2010-02-24 23:00:00|1087.5|1087.5|1079|1079|1102|1102|1072.5|1072.5|3625123
1267138800000|2010-02-25 23:00:00|1091|1091|1096|1096|1097|1097|1078|1078|2676078
1267398000000|2010-02-28 23:00:00|1106|1106|1110|1110|1112|1112|1091|1091|2300517
1267484400000|2010-03-01 23:00:00|1110|1110|1150|1150|1154.5|1154.5|1098|1098|9983088
1267570800000|2010-03-02 23:00:00|1146|1146|1159|1159|1163|1163|1140|1140|2935893
1267657200000|2010-03-03 23:00:00|1150|1150|1150|1150|1158|1158|1140|1140|3034425
1267743600000|2010-03-04 23:00:00|1152|1152|1170.5|1170.5|1178|1178|1147.5|1147.5|3336016
1268002800000|2010-03-07 23:00:00|1177|1177|1173.5|1173.5|1189|1189|1169|1169|2975482
1268089200000|2010-03-08 23:00:00|1175|1175|1186.5|1186.5|1187.5|1187.5|1164|1164|2430342
1268175600000|2010-03-09 23:00:00|1184|1184|1194.5|1194.5|1200|1200|1182.5|1182.5|3092626
1268262000000|2010-03-10 23:00:00|1192|1192|1178|1178|1199.5|1199.5|1178|1178|3418386
1268348400000|2010-03-11 23:00:00|1180.5|1180.5|1185.5|1185.5|1198.5|1198.5|1178|1178|4172738
1268607600000|2010-03-14 23:00:00|1187.5|1187.5|1174|1174|1194|1194|1174|1174|3175771
1268694000000|2010-03-15 23:00:00|1180.5|1180.5|1200.5|1200.5|1207.5|1207.5|1175.5|1175.5|4583641
1268780400000|2010-03-16 23:00:00|1209|1209|1210|1210|1217|1217|1201.5|1201.5|4115291
1268866800000|2010-03-17 23:00:00|1209|1209|1214|1214|1242.5|1242.5|1204|1204|5661438
1268953200000|2010-03-18 23:00:00|1221|1221|1228.5|1228.5|1233|1233|1211.5|1211.5|10701696
1269212400000|2010-03-21 23:00:00|1225.5|1225.5|1231|1231|1239.5|1239.5|1205|1205|3667066
1269298800000|2010-03-22 23:00:00|1226.5|1226.5|1237|1237|1245|1245|1224.5|1224.5|4057579
1269385200000|2010-03-23 23:00:00|1233.5|1233.5|1221.5|1221.5|1240|1240|1218.5|1218.5|2740080
1269471600000|2010-03-24 23:00:00|1222.5|1222.5|1257|1257|1263|1263|1221.5|1221.5|4502395
1269558000000|2010-03-25 23:00:00|1253|1253|1242.5|1242.5|1253|1253|1234|1234|3165464
1269813600000|2010-03-28 22:00:00|1249|1249|1255.5|1255.5|1257.5|1257.5|1244|1244|2162394
1269900000000|2010-03-29 22:00:00|1258|1258|1246.5|1246.5|1262|1262|1241|1241|3495149
1269986400000|2010-03-30 22:00:00|1245|1245|1228|1228|1255.5|1255.5|1220.5|1220.5|3310664
1270072800000|2010-03-31 22:00:00|1238.5|1238.5|1265|1265|1274.5|1274.5|1233|1233|3440368
1270504800000|2010-04-05 22:00:00|1265.5|1265.5|1287|1287|1288.5|1288.5|1259|1259|3094005
1270591200000|2010-04-06 22:00:00|1287.5|1287.5|1280.5|1280.5|1290|1290|1273|1273|2529789
1270677600000|2010-04-07 22:00:00|1290|1290|1278.5|1278.5|1304|1304|1262.5|1262.5|3850625
1270764000000|2010-04-08 22:00:00|1286|1286|1305.5|1305.5|1318.5|1318.5|1286|1286|4072551
1271023200000|2010-04-11 22:00:00|1308.5|1308.5|1295|1295|1316|1316|1295|1295|2694540
1271109600000|2010-04-12 22:00:00|1293|1293|1287.5|1287.5|1301.5|1301.5|1271|1271|4592818
1271196000000|2010-04-13 22:00:00|1290.5|1290.5|1304.5|1304.5|1306.5|1306.5|1279|1279|3456944
1271282400000|2010-04-14 22:00:00|1310|1310|1328|1328|1340.5|1340.5|1304|1304|4497920
1271368800000|2010-04-15 22:00:00|1306|1306|1273.5|1273.5|1310|1310|1273.5|1273.5|7771749
1271628000000|2010-04-18 22:00:00|1206|1206|1240|1240|1249|1249|1198|1198|17219933
1271714400000|2010-04-19 22:00:00|1257|1257|1262|1262|1267|1267|1245|1245|7198371
1271800800000|2010-04-20 22:00:00|1273|1273|1264|1264|1278.5|1278.5|1257|1257|5582521
1271887200000|2010-04-21 22:00:00|1267|1267|1240|1240|1272.5|1272.5|1234.5|1234.5|3718364
1271973600000|2010-04-22 22:00:00|1245|1245|1265.5|1265.5|1268|1268|1241|1241|3294811
1272232800000|2010-04-25 22:00:00|1279|1279|1276|1276|1288|1288|1271.5|1271.5|3420864
1272319200000|2010-04-26 22:00:00|1272.5|1272.5|1242|1242|1278.5|1278.5|1242|1242|3671669
1272405600000|2010-04-27 22:00:00|1236.5|1236.5|1220.5|1220.5|1245|1245|1214.5|1214.5|4971785
1272492000000|2010-04-28 22:00:00|1215|1215|1264.5|1264.5|1271|1271|1215|1215|4483406
1272578400000|2010-04-29 22:00:00|1264.5|1264.5|1255|1255|1283|1283|1245.5|1245.5|2940624
1272837600000|2010-05-02 22:00:00|1250|1250|1264|1264|1268|1268|1242.5|1242.5|1739686
1272924000000|2010-05-03 22:00:00|1259|1259|1204.5|1204.5|1264.5|1264.5|1204.5|1204.5|6721342
1273010400000|2010-05-04 22:00:00|1205|1205|1181|1181|1214|1214|1178.5|1178.5|6836952
1273096800000|2010-05-05 22:00:00|1178.5|1178.5|1168|1168|1204|1204|1164.5|1164.5|6484470
1273183200000|2010-05-06 22:00:00|1158|1158|1128.5|1128.5|1161|1161|1110|1110|9282432
1273442400000|2010-05-09 22:00:00|1136|1136|1166.5|1166.5|1182|1182|1136|1136|8371533
1273528800000|2010-05-10 22:00:00|1144|1144|1161|1161|1164.5|1164.5|1135|1135|4079682
1273615200000|2010-05-11 22:00:00|1155|1155|1186.5|1186.5|1189.5|1189.5|1152.5|1152.5|5160833
1273701600000|2010-05-12 22:00:00|1195|1195|1198.5|1198.5|1204.5|1204.5|1189.5|1189.5|2715844
1273788000000|2010-05-13 22:00:00|1186|1186|1155.5|1155.5|1195.5|1195.5|1148.5|1148.5|5006923
1274047200000|2010-05-16 22:00:00|1145|1145|1136.5|1136.5|1160|1160|1133|1133|4271585
1274133600000|2010-05-17 22:00:00|1146.5|1146.5|1142|1142|1161|1161|1137|1137|3566502
1274220000000|2010-05-18 22:00:00|1130.5|1130.5|1115.5|1115.5|1139|1139|1102.5|1102.5|5813246
1274306400000|2010-05-19 22:00:00|1120|1120|1092.5|1092.5|1135.5|1135.5|1073|1073|5483351
1274392800000|2010-05-20 22:00:00|1091|1091|1080|1080|1095.5|1095.5|1059|1059|6364707
1274652000000|2010-05-23 22:00:00|1085.5|1085.5|1080|1080|1091|1091|1061.5|1061.5|3251797
1274738400000|2010-05-24 22:00:00|1050|1050|1033.5|1033.5|1056|1056|1018.5|1018.5|7205201
1274824800000|2010-05-25 22:00:00|1050|1050|1057.5|1057.5|1077|1077|1046|1046|5200133
1274911200000|2010-05-26 22:00:00|1063|1063|1089.5|1089.5|1097|1097|1063|1063|5274487
1274997600000|2010-05-27 22:00:00|1093.5|1093.5|1083|1083|1102|1102|1080.5|1080.5|3041361
1275256800000|2010-05-30 22:00:00|1080|1080|1079|1079|1088.5|1088.5|1078|1078|1198064
1275343200000|2010-05-31 22:00:00|1075|1075|1076|1076|1084|1084|1052|1052|3011202
1275429600000|2010-06-01 22:00:00|1069|1069|1067.5|1067.5|1076.5|1076.5|1056|1056|2749031
1275516000000|2010-06-02 22:00:00|1090|1090|1106|1106|1119|1119|1090|1090|4007667
1275602400000|2010-06-03 22:00:00|1115|1115|1080|1080|1124|1124|1075.5|1075.5|4673235
1275861600000|2010-06-06 22:00:00|1072.5|1072.5|1075|1075|1083|1083|1061|1061|3873047
1275948000000|2010-06-07 22:00:00|1079|1079|1051.5|1051.5|1081|1081|1040|1040|4843189
1276034400000|2010-06-08 22:00:00|1058|1058|1070|1070|1071|1071|1032.5|1032.5|3600848
1276120800000|2010-06-09 22:00:00|1062.5|1062.5|1084|1084|1090|1090|1051|1051|2888804
1276207200000|2010-06-10 22:00:00|1098|1098|1106.5|1106.5|1116.5|1116.5|1090|1090|4021745
1276466400000|2010-06-13 22:00:00|1117|1117|1124.5|1124.5|1137|1137|1115|1115|2684689
1276552800000|2010-06-14 22:00:00|1115|1115|1148|1148|1154|1154|1115|1115|3653922
1276639200000|2010-06-15 22:00:00|1152.5|1152.5|1160|1160|1166.5|1166.5|1148|1148|3660891
1276725600000|2010-06-16 22:00:00|1157.5|1157.5|1157|1157|1174.5|1174.5|1147.5|1147.5|2916696
1276812000000|2010-06-17 22:00:00|1158.5|1158.5|1173|1173|1177|1177|1157|1157|6199463
1277071200000|2010-06-20 22:00:00|1189|1189|1173|1173|1195|1195|1168.5|1168.5|2839860
1277157600000|2010-06-21 22:00:00|1185|1185|1176|1176|1198|1198|1166.5|1166.5|3011894
1277244000000|2010-06-22 22:00:00|1176|1176|1203|1203|1219.5|1219.5|1173.5|1173.5|5851654
1277330400000|2010-06-23 22:00:00|1209|1209|1178.5|1178.5|1215.5|1215.5|1178.5|1178.5|3723831
1277416800000|2010-06-24 22:00:00|1180.5|1180.5|1178|1178|1194.5|1194.5|1169.5|1169.5|3479327
1277676000000|2010-06-27 22:00:00|1185|1185|1196.5|1196.5|1205.5|1205.5|1169|1169|3479912
1277762400000|2010-06-28 22:00:00|1180.5|1180.5|1137|1137|1189.5|1189.5|1132.5|1132.5|6184889
1277848800000|2010-06-29 22:00:00|1147.5|1147.5|1139|1139|1153|1153|1133|1133|3124903
1277935200000|2010-06-30 22:00:00|1125.5|1125.5|1125.5|1125.5|1142.5|1142.5|1114|1114|4036811
1278021600000|2010-07-01 22:00:00|1135.5|1135.5|1137|1137|1152|1152|1126|1126|2358879
1278280800000|2010-07-04 22:00:00|1145|1145|1129|1129|1148|1148|1129|1129|1689073
1278367200000|2010-07-05 22:00:00|1132.5|1132.5|1158.5|1158.5|1173|1173|1123.5|1123.5|2625128
1278453600000|2010-07-06 22:00:00|1150|1150|1166|1166|1167.5|1167.5|1130|1130|2984603
1278540000000|2010-07-07 22:00:00|1180|1180|1196|1196|1199.5|1199.5|1173|1173|3318162
1278626400000|2010-07-08 22:00:00|1204|1204|1210.5|1210.5|1213|1213|1192.5|1192.5|3053966
1278885600000|2010-07-11 22:00:00|1213.5|1213.5|1212|1212|1223.5|1223.5|1207|1207|1954219
1278972000000|2010-07-12 22:00:00|1207.5|1207.5|1233.5|1233.5|1244.5|1244.5|1207.5|1207.5|3870614
1279058400000|2010-07-13 22:00:00|1235.5|1235.5|1241.5|1241.5|1250|1250|1220|1220|3117793
1279144800000|2010-07-14 22:00:00|1237.5|1237.5|1214.5|1214.5|1245|1245|1210.5|1210.5|2431717
1279231200000|2010-07-15 22:00:00|1211|1211|1189|1189|1233.5|1233.5|1179|1179|3770391
1279490400000|2010-07-18 22:00:00|1191.5|1191.5|1186|1186|1213|1213|1180|1180|2436829
1279576800000|2010-07-19 22:00:00|1188.5|1188.5|1180|1180|1195|1195|1162|1162|2548684
1279663200000|2010-07-20 22:00:00|1184.5|1184.5|1195|1195|1205|1205|1173.5|1173.5|2491620
1279749600000|2010-07-21 22:00:00|1190.5|1190.5|1218.5|1218.5|1226.5|1226.5|1187|1187|4327368
1279836000000|2010-07-22 22:00:00|1217|1217|1248|1248|1250|1250|1206.5|1206.5|2973926
1280095200000|2010-07-25 22:00:00|1252|1252|1260.5|1260.5|1268|1268|1244|1244|2970827
1280181600000|2010-07-26 22:00:00|1264|1261|1260|1259.5|1277|1276.5|1256|1255.5|5570073
1280268000000|2010-07-27 22:00:00|1260.5|1259|1280|1279.5|1309|1295.5|1257.5|1257.5|7865948
1280354400000|2010-07-28 22:00:00|1280.5|1280|1222.5|1221.5|1280.5|1280|1214|1213|13169774
1280440800000|2010-07-29 22:00:00|1223|1222|1251|1250.5|1269|1262.5|1218.5|1215.5|8430882
1280700000000|2010-08-01 22:00:00|1251.5|1250|1262.5|1262|1276|1275|1234.5|1230|5310152
1280786400000|2010-08-02 22:00:00|1263|1262.5|1310.5|1310|1311|1310.5|1259|1256|8709311
1280872800000|2010-08-03 22:00:00|1310|1309.5|1305.5|1304.5|1330|1310|1283|1282|5631490
1280959200000|2010-08-04 22:00:00|1305|1304|1310.5|1310|1322.5|1321|1304|1299|4907057
1281045600000|2010-08-05 22:00:00|1315|1315|1280.5|1280.5|1330|1330|1276.5|1276.5|3493333
1281304800000|2010-08-08 22:00:00|1297|1295|1300|1299.5|1315|1314.5|1292|1290.5|4806019
1281391200000|2010-08-09 22:00:00|1300.5|1300|1272.5|1272|1306|1301|1259|1258|5403834
1281477600000|2010-08-10 22:00:00|1272|1271.5|1235|1234.5|1297|1274|1234.5|1234|4791524
1281564000000|2010-08-11 22:00:00|1234.5|1234|1230.5|1230|1249|1249|1226.5|1226|5683569
1281650400000|2010-08-12 22:00:00|1234.5|1234.5|1226.5|1226.5|1244.5|1244.5|1212.5|1212.5|1834516
1281909600000|2010-08-15 22:00:00|1230|1229|1227|1226.5|1244|1243|1226.5|1225.5|4270315
1281996000000|2010-08-16 22:00:00|1227.5|1227|1263|1262.5|1330|1267|1225|1222.5|4943923
1282082400000|2010-08-17 22:00:00|1262.5|1262|1270|1269.5|1278|1277.5|1253|1252.5|3774979
1282168800000|2010-08-18 22:00:00|1270.5|1269|1256|1255.5|1330|1284.5|1250|1250|5417831
1282255200000|2010-08-19 22:00:00|1254|1254|1250|1250|1257.5|1257.5|1243.5|1243.5|3089378
1282514400000|2010-08-22 22:00:00|1249.5|1248.5|1251|1250.5|1271.5|1271|1245|1243|4099651
1282600800000|2010-08-23 22:00:00|1250.5|1250|1240|1239|1255|1251|1230.5|1230|6101956
1282687200000|2010-08-24 22:00:00|1239.5|1238.5|1232|1231.5|1250|1249.5|1217|1216.5|6831161
1282773600000|2010-08-25 22:00:00|1232.5|1232|1246|1245.5|1259.5|1259|1231|1227.5|5219798
1282860000000|2010-08-26 22:00:00|1242.5|1242.5|1258.5|1258.5|1260.5|1260.5|1234.5|1234.5|2607536
1283119200000|2010-08-29 22:00:00|1260|1259.5|1252|1251.5|1270|1269.5|1248.5|1248|2846153
1283205600000|2010-08-30 22:00:00|1252.5|1252|1243.5|1243|1260|1254.5|1225.5|1212|3323358
1283292000000|2010-08-31 22:00:00|1244|1242.5|1284.5|1284|1289|1288.5|1230|1228.5|5930571
1283378400000|2010-09-01 22:00:00|1285|1284.5|1283.5|1283|1300|1300|1278.5|1275|4840597
1283464800000|2010-09-02 22:00:00|1283|1282.5|1303.5|1302.5|1308.5|1308|1279|1276.5|5582792
1283724000000|2010-09-05 22:00:00|1303|1303|1298.5|1297.5|1311.5|1310.5|1297|1296|2642234
1283810400000|2010-09-06 22:00:00|1298|1298|1288|1287|1303|1300|1282|1281.5|3152309
1283896800000|2010-09-07 22:00:00|1288.5|1287.5|1291|1290.5|1298.5|1293|1268.5|1268|5341668
1283983200000|2010-09-08 22:00:00|1291.5|1291|1316|1315.5|1364.5|1318|1282.5|1280.5|3680770
1284069600000|2010-09-09 22:00:00|1316.5|1316|1312.5|1312|1321.5|1319.5|1298|1297.5|5217625
1284328800000|2010-09-12 22:00:00|1313.5|1311.5|1338|1337|1348|1347.5|1311.5|1307.5|6199829
1284415200000|2010-09-13 22:00:00|1338.5|1337.5|1345.5|1345|1347|1346|1326.5|1326|4270849
1284501600000|2010-09-14 22:00:00|1345|1345.5|1329|1328.5|1348.5|1345.5|1314.5|1314|5223619
1284588000000|2010-09-15 22:00:00|1328.5|1328|1312|1311|1333|1332|1303|1302|3433385
1284674400000|2010-09-16 22:00:00|1324|1324|1321|1321|1345|1345|1315|1315|4458119
1284933600000|2010-09-19 22:00:00|1323|1322|1335|1334.5|1338|1337|1323|1322|4743819
1285020000000|2010-09-20 22:00:00|1335.5|1335|1367|1366.5|1379|1378.5|1323.5|1321.5|6822622
1285106400000|2010-09-21 22:00:00|1366|1366|1340.5|1340.5|1366.5|1366|1326|1325|6163845
1285192800000|2010-09-22 22:00:00|1350|1350|1312.5|1312.5|1355|1355|1307|1307|2728347
1285279200000|2010-09-23 22:00:00|1312|1312|1356|1356|1357|1357|1305|1305|2585699
1285538400000|2010-09-26 22:00:00|1360|1360|1343|1343|1367|1367|1342|1342|1618424
1285624800000|2010-09-27 22:00:00|1341|1341|1357|1357|1368.5|1368.5|1331.5|1331.5|2957945
1285711200000|2010-09-28 22:00:00|1362|1360|1354|1353.5|1370|1369|1337.5|1337|3727276
1285797600000|2010-09-29 22:00:00|1353.5|1352.5|1353.5|1353|1370|1370|1344.5|1344|2909504
1285884000000|2010-09-30 22:00:00|1350|1350|1361.5|1361.5|1378|1378|1344|1344|2796698
1286143200000|2010-10-03 22:00:00|1390|1120|1345.5|1345|1390|1366|1328|1120|3650876
1286229600000|2010-10-04 22:00:00|1345|1344.5|1373.5|1373|1376.5|1375.5|1337|1336|3375856
1286316000000|2010-10-05 22:00:00|1373|1372.5|1399|1398|1426|1413.5|1370|1366.5|3912436
1286402400000|2010-10-06 22:00:00|1398.5|1397.5|1395|1394.5|1423|1422.5|1392.5|1391.5|3997337
1286488800000|2010-10-07 22:00:00|1394.5|1394|1436|1435.5|1436.5|1436|1394|1389.5|5032471
1286748000000|2010-10-10 22:00:00|1435|1430.5|1431|1430|1506|1443.5|1427.5|1427|3508613
1286834400000|2010-10-11 22:00:00|1430.5|1430.5|1433|1432.5|1438|1437|1411.5|1410.5|2562434
1286920800000|2010-10-12 22:00:00|1433.5|1432|1476|1475|1492.5|1492|1433.5|1429|4993363
1287007200000|2010-10-13 22:00:00|1475.5|1475.5|1488.5|1488|1489|1488.5|1462.5|1462|2941886
1287093600000|2010-10-14 22:00:00|1491|1491|1486.5|1486.5|1500|1500|1475|1475|3120825
1287352800000|2010-10-17 22:00:00|1490|1487|1544.5|1544|1545|1544|1489|1487|5244887
1287439200000|2010-10-18 22:00:00|1544|1543.5|1499.5|1499|1546|1544.5|1495.5|1495|6210071
1287525600000|2010-10-19 22:00:00|1500|1499.5|1486|1485.5|1505.5|1500|1467|1466.5|5074586
1287612000000|2010-10-20 22:00:00|1486.5|1486|1510|1509.5|1520.5|1520.5|1484|1480.5|4323937
1287698400000|2010-10-21 22:00:00|1510.5|1510|1515|1514.5|1519|1518.5|1505.5|1503.5|2171707
1287957600000|2010-10-24 22:00:00|1517|1514.5|1513|1512.5|1536.5|1535.5|1511.5|1510.5|2843439
1288044000000|2010-10-25 22:00:00|1512.5|1512|1517.5|1517|1520.5|1520|1493.5|1290|3068706
1288130400000|2010-10-26 22:00:00|1518|1517.5|1545|1544|1561.5|1561|1514.5|1512.5|8847022
1288216800000|2010-10-27 22:00:00|1545.5|1544.5|1556|1555.5|1578.5|1578|1542|1536.5|5580742
1288303200000|2010-10-28 22:00:00|1568|1568|1537.5|1537.5|1568|1568|1532|1532|3433631
1288566000000|2010-10-31 23:00:00|1543|1544|1547|1544|1557.5|1557|1516.5|1515|138524
1288652400000|2010-11-01 23:00:00|1544.5|1543|1558.5|1548|1569|1568|1542|1540|121530
1288738800000|2010-11-02 23:00:00|1560.5|1559|1582.5|1580|1594.5|1593.5|1553.5|1553|228190
1288825200000|2010-11-03 23:00:00|1596.5|1599|1629|1618.5|1639.5|1637|1596.5|1597.5|2913101
1288911600000|2010-11-04 23:00:00|1627|1626|1629.5|1619.5|1639|1638.5|1614|1613.5|4151080
1289170800000|2010-11-07 23:00:00|1626|1625|1644|1633.5|1645|1644|1623|1620|4204310
1289257200000|2010-11-08 23:00:00|1633|1631|1607.5|1597|1644|1643.5|1596.5|1596|6400276
1289343600000|2010-11-09 23:00:00|1602|1600|1596.5|1586.5|1611.5|1611|1577|1576|4898771
1289430000000|2010-11-10 23:00:00|1595|1589.5|1583.5|1572|1597.5|1595.5|1555|1554.5|5171838
1289516400000|2010-11-11 23:00:00|1569|1567.5|1607.5|1598|1609|1608|1560.5|1560|4265207
1289775600000|2010-11-14 23:00:00|1599|1598|1612.5|1602|1615.5|1615|1587.5|1586|2550071
1289862000000|2010-11-15 23:00:00|1608.5|1604|1568|1558|1609|1609|1559.5|1558|3917591
1289948400000|2010-11-16 23:00:00|1567.5|1564.5|1602|1591|1602|1599.5|1564|1563|2291390
1290034800000|2010-11-17 23:00:00|1637|1635|1630|1618.5|1639|1637.5|1617.5|1617|4008369
1290121200000|2010-11-18 23:00:00|1627.5|1625.5|1630|1620|1633|1632|1614|1613|3096772
1290380400000|2010-11-21 23:00:00|1637|1634.5|1659|1647.5|1677.5|1676|1637|1634.5|4652268
1290466800000|2010-11-22 23:00:00|1646|1645|1609|1599.5|1649.5|1649|1603|1599.5|4390193
1290553200000|2010-11-23 23:00:00|1619|1612|1659.5|1650|1666|1665.5|1602|1601.5|6208072
1290639600000|2010-11-24 23:00:00|1666|1660|1698|1687.5|1698|1694.5|1657.5|1657|3653860
1290726000000|2010-11-25 23:00:00|1687|1685|1675.5|1664|1707.5|1706.5|1666|1664|5750549
1290985200000|2010-11-28 23:00:00|1672.5|1670|1649.5|1639|1706|1705.5|1633|1632.5|4250873
1291071600000|2010-11-29 23:00:00|1642.5|1641|1642.5|1639.5|1655|1654|1632|1631|4529516
1291158000000|2010-11-30 23:00:00|1696|1684|1696|1685.5|1704|1701.5|1678|1677|4680514
1291244400000|2010-12-01 23:00:00|1709|1705|1749|1739|1753|1753|1709|1705|6073958
1291330800000|2010-12-02 23:00:00|1744|1742.5|1739|1738.5|1753.5|1753|1733.5|1732.5|4484460
1291590000000|2010-12-05 23:00:00|1739|1738|1756.5|1746.5|1761|1760.5|1728|1727.5|3234994
1291676400000|2010-12-06 23:00:00|1757.5|1755|1750|1740|1770|1770|1741.5|1740|3682227
1291762800000|2010-12-07 23:00:00|1743|1742|1781.5|1772|1793.5|1793|1743|1742|4899855
1291849200000|2010-12-08 23:00:00|1777.5|1765|1701|1690.5|1791|1790|1686.5|1686.5|6930688
1291935600000|2010-12-09 23:00:00|1694.5|1691|1715|1704|1729|1729|1690.5|1690|2970464
1292194800000|2010-12-12 23:00:00|1720|1718|1709|1698.5|1730.5|1730.5|1692|1692|2673221
1292281200000|2010-12-13 23:00:00|1723|1711.5|1736.5|1726.5|1740.5|1740|1714|1711.5|4356181
1292367600000|2010-12-14 23:00:00|1722|1715.5|1701.5|1691.5|1723.5|1721|1691|1690|3824586
1292454000000|2010-12-15 23:00:00|1698|1697|1686.5|1675|1698.5|1698.5|1672|1671.5|3738860
1292540400000|2010-12-16 23:00:00|1900|1675.5|1677|1665.5|1900|1694|1658.5|1657.5|3928750
1292799600000|2010-12-19 23:00:00|1665.5|1662|1668.5|1657.5|1844|1668.5|1617.5|1574|3032863
1292886000000|2010-12-20 23:00:00|1668|1663|1667|1655.5|1683|1681|1658.5|1655.5|2142118
1292972400000|2010-12-21 23:00:00|1666.5|1664.5|1672.5|1663|1692.5|1692.5|1663.5|1662.5|2440896
1293058800000|2010-12-22 23:00:00|1666.5|1664|1674|1664.5|1681|1679|1665|1662|1667134
1293404400000|2010-12-26 23:00:00|1678.5|1670.5|1672|1660|1685|1679.5|1649|1647|923789
1293490800000|2010-12-27 23:00:00|1670|1666|1667.5|1654|1676.5|1675.5|1656|1654|740364
1293577200000|2010-12-28 23:00:00|1660|1657|1667.5|1656|1672.5|1672|1652.5|1652|1745516
1293663600000|2010-12-29 23:00:00|1669|1667|1646|1635|1671.5|1670.5|1637.5|1635|773864
1294009200000|2011-01-02 23:00:00|1644.5|1644|1688|1674.5|1691|1690.5|1643|1641.5|2035762
1294095600000|2011-01-03 23:00:00|1684.5|1684|1726|1715|1732.5|1732|1676|1675|3969150
1294182000000|2011-01-04 23:00:00|1729.5|1724.5|1701|1690|1731.5|1730.5|1686.5|1686|3453268
1294268400000|2011-01-05 23:00:00|1704.5|1701|1742|1732|1757|1756.5|1700.5|1699|3876221
1294354800000|2011-01-06 23:00:00|1717|1715|1730.5|1719|1733|1732|1696.5|1695.5|3584888
1294614000000|2011-01-09 23:00:00|1724|1721.5|1699|1698|1724|1721.5|1683.5|1683|2173307
1294700400000|2011-01-10 23:00:00|1700|1699|1723.5|1714|1727.5|1726.5|1687|1685.5|4681899
1294786800000|2011-01-11 23:00:00|1723|1718.5|1740.5|1730|1750|1749.5|1716.5|1715|4705984
1294873200000|2011-01-12 23:00:00|1723|1720|1692.5|1682|1726.5|1724|1681.5|1681|4438602
1294959600000|2011-01-13 23:00:00|1692|1690|1705|1694|1713.5|1711.5|1678.5|1677.5|3372703
1295218800000|2011-01-16 23:00:00|1689|1681|1670|1660|1691|1690|1662.5|1660|3154740
1295305200000|2011-01-17 23:00:00|1665|1664|1671|1660.5|1693|1692|1658|1657.5|3693379
1295391600000|2011-01-18 23:00:00|1676.5|1670|1611.5|1600.5|1676.5|1673|1597|1593|7319656
1295478000000|2011-01-19 23:00:00|1609|1608.5|1592|1582|1618.5|1616|1565.5|1565|8980405
1295564400000|2011-01-20 23:00:00|1600.5|1600|1587.5|1577|1618.5|1617|1581.5|1577|5596003
1295823600000|2011-01-23 23:00:00|1629|1581.5|1581|1541.5|1629|1586.5|1548.5|1541.5|6060527
1295910000000|2011-01-24 23:00:00|1584|1576.5|1573.5|1562.5|1591|1590.5|1562.5|1561|3488499
1295996400000|2011-01-25 23:00:00|1575.5|1572|1612|1600.5|1612|1607.5|1566.5|1566.5|4070411
1296082800000|2011-01-26 23:00:00|1612.5|1610|1583|1573.5|1631|1631|1574.5|1573.5|4905990
1296169200000|2011-01-27 23:00:00|1585.5|1585|1566.5|1555|1588|1587|1557|1555|3954024
1296428400000|2011-01-30 23:00:00|1553|1552.5|1544.5|1533|1558|1557|1518|1517|5281912
1296514800000|2011-01-31 23:00:00|1548.5|1544.5|1555|1554|1568|1567.5|1538|1537|3743695
1296601200000|2011-02-01 23:00:00|1559|1557|1540.5|1530|1568|1567.5|1525.5|1524.5|3795204
1296687600000|2011-02-02 23:00:00|1547.5|1541|1539|1529.5|1550|1548|1518.5|1518|5001748
1296774000000|2011-02-03 23:00:00|1542|1535.5|1535|1525|1542|1540|1519.5|1519|3314725
1297033200000|2011-02-06 23:00:00|1542|1541|1575|1565|1578|1577.5|1537.5|1535.5|3888300
1297119600000|2011-02-07 23:00:00|1647|1578|1596|1585.5|1647|1594.5|1565|1563.5|3675059
1297206000000|2011-02-08 23:00:00|1595|1589|1593|1580.5|1665.5|1595|1578.5|1566|2344531
1297292400000|2011-02-09 23:00:00|1548|1547|1549|1548|1562.5|1550|1526|1525.5|7486038
1297378800000|2011-02-10 23:00:00|1553.5|1550.5|1566|1565|1567|1566.5|1545|1543|3216976
1297638000000|2011-02-13 23:00:00|1571|1570|1556|1549.5|1571|1570|1537|1536.5|1359372
1297724400000|2011-02-14 23:00:00|1564.5|1437|1574|1564|1574|1570|1533.5|1437|3711374
1297810800000|2011-02-15 23:00:00|1573.5|1571.5|1587|1577.5|1590|1589.5|1568|1567.5|3234900
1297897200000|2011-02-16 23:00:00|1582.5|1581|1558.5|1558|1588|1587|1547.5|1547|3587463
1297983600000|2011-02-17 23:00:00|1562|1557|1568|1556.5|1568|1566|1544.5|1544|2832894
1298242800000|2011-02-20 23:00:00|1560|1557.5|1534|1533|1575|1574.5|1531|1531|5787839
1298329200000|2011-02-21 23:00:00|1506|1505.5|1525.5|1515|1537.5|1536|1469.5|1468.5|16062600
1298415600000|2011-02-22 23:00:00|1514|1512|1497|1485.5|1520.5|1520|1481.5|1481|8821608
1298502000000|2011-02-23 23:00:00|1470|1468.5|1451|1450|1480|1477.5|1438|1436|14716834
1298588400000|2011-02-24 23:00:00|1458.5|1456|1504.5|1456|1504.5|1488.5|1457|1456|9746934
1298847600000|2011-02-27 23:00:00|1469|1467.5|1488|1477|1501.5|1500.5|1454.5|1454|4459692
1298934000000|2011-02-28 23:00:00|1498|1494|1479|1469|1519|1518|1462|1461|4533681
1299020400000|2011-03-01 23:00:00|1460.5|1453|1477.5|1409.5|1477.5|1467|1436.5|1409.5|5752032
1299106800000|2011-03-02 23:00:00|1453|1451|1486|1476|1489.5|1489|1449|1448|6760314
1299193200000|2011-03-03 23:00:00|1494.5|1485|1452.5|1442|1496.5|1496|1445.5|1442|4352319
1299452400000|2011-03-06 23:00:00|1440|1438.5|1449.5|1438.5|1466.5|1466|1423|1422|4968226
1299538800000|2011-03-07 23:00:00|1455.5|1455|1469.5|1458.5|1486|1485|1440.5|1440|5948363
1299625200000|2011-03-08 23:00:00|1473|1470|1500.5|1500|1564|1528.5|1472|1470|10322085
1299711600000|2011-03-09 23:00:00|1496.5|1489.5|1501.5|1491|1501.5|1501|1478.5|1477.5|4072025
1299798000000|2011-03-10 23:00:00|1487|1481|1499|1487.5|1504.5|1504|1464|1463.5|5993799
1300057200000|2011-03-13 23:00:00|1478.5|1475.5|1491|1480.5|1510|1507.5|1470|1469.5|6235437
1300143600000|2011-03-14 23:00:00|1460|1456|1410|1398.5|1463.5|1460|1386|1385|15303606
1300230000000|2011-03-15 23:00:00|1419.5|1416|1367|1356.5|1427.5|1427.5|1353|1352.5|9281794
1300316400000|2011-03-16 23:00:00|1369|1368|1377.5|1366.5|1385.5|1383.5|1341.5|1340.5|8230085
1300402800000|2011-03-17 23:00:00|1391|1390|1399|1397|1414|1413.5|1371.5|1369|8193838
1300662000000|2011-03-20 23:00:00|1417|1410.5|1433.5|1432|1443.5|1443|1414|1410.5|6335205
1300748400000|2011-03-21 23:00:00|1433|1430|1435|1424.5|1453|1452|1417.5|1416|5300415
1300834800000|2011-03-22 23:00:00|1426.5|1426|1428.5|1428|1439|1437.5|1409.5|1409|3720291
1300921200000|2011-03-23 23:00:00|1430|1428.5|1474|1462.5|1474|1472.5|1423.5|1422|5115020
1301007600000|2011-03-24 23:00:00|1483.5|1482|1479|1478|1485|1482.5|1451|1450|3591732
1301263200000|2011-03-27 22:00:00|1472.5|1470|1479|1478.5|1496|1495|1470.5|1470|2866417
1301349600000|2011-03-28 22:00:00|1483.5|1482.5|1501|1500|1501.5|1501|1474.5|1473|4194111
1301436000000|2011-03-29 22:00:00|1509|1508|1512|1501.5|1515.5|1514.5|1496.5|1496|3569884
1301522400000|2011-03-30 22:00:00|1513.5|1512|1504|1494.5|1517|1516|1479.5|1479|5084284
1301608800000|2011-03-31 22:00:00|1506.5|1504|1496.5|1496|1520|1519.5|1483|1482|4602610
1301868000000|2011-04-03 22:00:00|1502|1501|1491.5|1481.5|1503|1501|1481|1480|3957809
1301954400000|2011-04-04 22:00:00|1490.5|1485.5|1494|1444|1494|1488|1453.5|1444|4708858
1302040800000|2011-04-05 22:00:00|1484|1481|1501|1491.5|1504|1503|1466.5|1466|3585425
1302127200000|2011-04-06 22:00:00|1496|1495|1486.5|1476.5|1506|1505.5|1478.5|1476.5|3142985
1302213600000|2011-04-07 22:00:00|1489|1487.5|1471|1469.5|1490.5|1489|1458|1457|3537048
1302472800000|2011-04-10 22:00:00|1473.5|1464|1455|1444.5|1477|1476|1443.5|1443|3950415
1302559200000|2011-04-11 22:00:00|1445|1444|1490.5|1488.5|1497|1496|1442.5|1441|6466707
1302645600000|2011-04-12 22:00:00|1493.5|1492|1506.5|1505|1512.5|1512|1483|1482|3981004
1302732000000|2011-04-13 22:00:00|1499|1498|1504|1503|1507|1506|1481.5|1481|3302015
1302818400000|2011-04-14 22:00:00|1505|1502.5|1501|1500|1512|1512|1497.5|1496|3692205
1303077600000|2011-04-17 22:00:00|1501.5|1501|1470.5|1469.5|1508|1502.5|1460.5|1460|3179908
1303164000000|2011-04-18 22:00:00|1476|1472|1477|1465|1488.5|1487.5|1461.5|1461|3504197
1303250400000|2011-04-19 22:00:00|1487.5|1480|1498|1497.5|1510|1509.5|1484|1480|4798887
1303336800000|2011-04-20 22:00:00|1504|1498|1496.5|1494.5|1504|1499.5|1482.5|1480|3086316
1303768800000|2011-04-25 22:00:00|1497|1494|1509.5|1508.5|1517.5|1516.5|1494|1490|3038077
1303855200000|2011-04-26 22:00:00|1523.5|1410|1553.5|1552.5|1563|1556|1520|1410|7186985
1303941600000|2011-04-27 22:00:00|1560|1559|1547|1537|1561.5|1560|1529|1528|4621390
1304028000000|2011-04-28 22:00:00|1538|1531.5|1532|1521.5|1539|1536.5|1516.5|1516|4136787
1304287200000|2011-05-01 22:00:00|1549.5|1547|1524|1514.5|1570|1568|1517|1514.5|9399325
1304373600000|2011-05-02 22:00:00|1517.5|1516|1523.5|1514|1526|1525|1510|1509.5|8887356
1304460000000|2011-05-03 22:00:00|1473.5|1466|1450.5|1450|1480|1478.5|1432|1431|8526040
1304546400000|2011-05-04 22:00:00|1448|1445|1499.5|1465|1499.5|1469|1423|1422|10606669
1304632800000|2011-05-05 22:00:00|1505|1502.5|1533.5|1522.5|1559.5|1559|1495.5|1493|14043564
1304892000000|2011-05-08 22:00:00|1517.5|1515.5|1507.5|1505.5|1524.5|1523|1495|1494|4587337
1304978400000|2011-05-09 22:00:00|1514|1513|1519|1518.5|1539|1538.5|1509|1507|3937345
1305064800000|2011-05-10 22:00:00|1531|1528.5|1535|1497|1545|1544|1515.5|1497|3859401
1305151200000|2011-05-11 22:00:00|1529.5|1527.5|1569.5|1558.5|1569.5|1564.5|1521.5|1521|6702201
1305237600000|2011-05-12 22:00:00|1568|1567.5|1556|1514.5|1580.5|1580|1548.5|1514.5|4194599
1305496800000|2011-05-15 22:00:00|1548.5|1540.5|1570|1569|1575|1574.5|1531|1530|3936229
1305583200000|2011-05-16 22:00:00|1569|1561|1554.5|1553.5|1579|1578.5|1550.5|1550|4731930
1305669600000|2011-05-17 22:00:00|1561|1560|1560.5|1550.5|1572|1571.5|1535|1527|3585141
1305756000000|2011-05-18 22:00:00|1565|1564|1564.5|1563.5|1578|1577|1543.5|1542.5|4150378
1305842400000|2011-05-19 22:00:00|1560.5|1557.5|1559|1558.5|1577.5|1577|1548|1547.5|4470307
1306101600000|2011-05-22 22:00:00|1558|1482|1506|1500|1560|1512|1483|1481|4043973
1306188000000|2011-05-23 22:00:00|1560|1470|1482|1475.5|1560|1510.5|1476.5|1470|4736393
1306274400000|2011-05-24 22:00:00|1550|1467|1500.5|1500|1550|1506.5|1458.5|1457.5|4646723
1306360800000|2011-05-25 22:00:00|1505.5|1501.5|1489.5|1453|1518|1517|1479.5|1453|3366870
1306447200000|2011-05-26 22:00:00|1502.5|1502|1700|1490|1700|1511|1494.5|1490|2698032
1306706400000|2011-05-29 22:00:00|1508|1502|1510|1498.5|1518.5|1518|1495|1495|1457306
1306792800000|2011-05-30 22:00:00|1514.5|1511|1518.5|1516.5|1526|1525.5|1506.5|1505.5|2450360
1306879200000|2011-05-31 22:00:00|1529.5|1520|1515.5|1505|1530|1525.5|1503|1502|2858341
1306965600000|2011-06-01 22:00:00|1499|1492.5|1479|1469|1499|1493.5|1471|1469|3288869
1307052000000|2011-06-02 22:00:00|1480.5|1476.5|1466|1465|1486.5|1486|1448|1447.5|3373390
1307311200000|2011-06-05 22:00:00|1455|1453|1455.5|1454.5|1457.5|1457|1443.5|1443|3505742
1307397600000|2011-06-06 22:00:00|1454.5|1452|1447.5|1437|1455.5|1454|1435|1434.5|3781573
1307484000000|2011-06-07 22:00:00|1438.5|1434.5|1409|1408.5|1438.5|1436|1402.5|1402|4888052
1307570400000|2011-06-08 22:00:00|1410|1403.5|1406|1405.5|1418.5|1418|1388.5|1388.5|4533931
1307656800000|2011-06-09 22:00:00|1410.5|1404.5|1392.5|1391|1410.5|1409.5|1383|1383|4293192
1307916000000|2011-06-12 22:00:00|1395.5|1385|1399|1398.5|1405|1404|1387.5|1384|2218738
1308002400000|2011-06-13 22:00:00|1410|1405.5|1407|1406|1413|1412.5|1398.5|1397.5|3930593
1308088800000|2011-06-14 22:00:00|1405|1404|1385.5|1375|1415|1414.5|1370|1370|5929228
1308175200000|2011-06-15 22:00:00|1397|1396.5|1400.5|1390.5|1401.5|1401|1380.5|1380|6610781
1308261600000|2011-06-16 22:00:00|1395|1395|1399|1398.5|1412.5|1411.5|1386.5|1386|4937363
1308520800000|2011-06-19 22:00:00|1390.5|1390|1415|1414.5|1416|1415.5|1379|1378|3790984
1308607200000|2011-06-20 22:00:00|1416|1415.5|1443|1442.5|1447|1446|1416|1415.5|5715724
1308693600000|2011-06-21 22:00:00|1447.5|1445.5|1449|1438.5|1450|1450|1438.5|1438|4658608
1308780000000|2011-06-22 22:00:00|1435.5|1433|1457.5|1446.5|1457.5|1454|1423.5|1423|5470764
1308866400000|2011-06-23 22:00:00|1476|1466|1463|1462|1504.5|1503.5|1456|1455|6371242
1309125600000|2011-06-26 22:00:00|1462|1460.5|1478|1468|1483|1482.5|1462|1460.5|2675329
1309212000000|2011-06-27 22:00:00|1481|1476|1489.5|1488.5|1499|1498.5|1476.5|1475.5|3270809
1309298400000|2011-06-28 22:00:00|1497.5|1495.5|1495|1485.5|1519|1518.5|1487|1485.5|5449524
1309384800000|2011-06-29 22:00:00|1495.5|1492|1500|1499|1507|1506.5|1479.5|1479|3770138
1309471200000|2011-06-30 22:00:00|1505|1491|1518|1517.5|1523|1522|1499|1491|2629727
1309730400000|2011-07-03 22:00:00|1522.5|1522|1525.5|1524.5|1532|1532|1516|1512|1523822
1309816800000|2011-07-04 22:00:00|1524.5|1520|1531|1531|1538|1537|1516.5|1515.5|1983537
1310076000000|2011-07-07 22:00:00|1524|1523.5|1510.5|1509.5|1533.5|1533|1505.5|1505.5|2735309
1310335200000|2011-07-10 22:00:00|1497|1487.5|1460|1458.5|1507|1504|1446|1445.5|6989385
1310421600000|2011-07-11 22:00:00|1443.5|1442|1425|1424|1446.5|1443|1399|1397|6859340
1310508000000|2011-07-12 22:00:00|1424|1422.5|1442|1432.5|1445.5|1445|1422.5|1421.5|3436736
1310594400000|2011-07-13 22:00:00|1438|1426|1420.5|1419.5|1439|1437.5|1415|1414.5|2904532
1310680800000|2011-07-14 22:00:00|1417|1416|1415|1414.5|1436|1435.5|1410|1409|2742325
1310940000000|2011-07-17 22:00:00|1413|1412|1385.5|1380|1417|1415|1380|1379.5|4559028
1311026400000|2011-07-18 22:00:00|1391.5|1387|1407.5|1406.5|1411|1410.5|1389.5|1387|4242617
1311112800000|2011-07-19 22:00:00|1417.5|1414|1422.5|1421.5|1429.5|1428.5|1412.5|1411.5|3072477
1311199200000|2011-07-20 22:00:00|1444|1441|1448|1447|1457.5|1457|1409.5|1408.5|6513781
1311285600000|2011-07-21 22:00:00|1461|1460|1467|1466|1494|1474|1450.5|1403.5|3820339
1311544800000|2011-07-24 22:00:00|1454.5|1449.5|1464|1463|1466.5|1466|1443.5|1443|2588743
1311631200000|2011-07-25 22:00:00|1471|1465|1465.5|1464.5|1475|1474.5|1454|1453.5|3325352
1311717600000|2011-07-26 22:00:00|1465|1460|1449.5|1448|1467.5|1467|1442|1441.5|3578728
1311804000000|2011-07-27 22:00:00|1420|1401|1414|1400.5|1420|1413.5|1369|1363.5|8379297
1311890400000|2011-07-28 22:00:00|1395.5|1395|1409.5|1399.5|1416|1415|1391.5|1391|4560458
1312149600000|2011-07-31 22:00:00|1427.5|1425.5|1382.5|1382|1431|1429|1368|1361|4449895
1312236000000|2011-08-01 22:00:00|1371|1370|1353.5|1343|1381|1379.5|1342|1341|6773252
1312322400000|2011-08-02 22:00:00|1332|1331|1310|1309.5|1344|1343.5|1290.5|1289.5|8277672
1312408800000|2011-08-03 22:00:00|1334|1324.5|1239|1183.5|1334|1329.5|1228.5|1183.5|11445624
1312495200000|2011-08-04 22:00:00|1216.5|1206|1263.5|1249|1296.5|1294.5|1190|1186|13706266
1312754400000|2011-08-07 22:00:00|1235|1230|1194|1192.5|1281.5|1280|1189|1188.5|8740035
1312840800000|2011-08-08 22:00:00|1188|1180.5|1206|1194.5|1209|1209|1117|1115.5|9275239
1312927200000|2011-08-09 22:00:00|1240|1233.5|1154|1142|1245|1244|1132.5|1132|9308855
1313013600000|2011-08-10 22:00:00|1179.5|1174|1186|1174|1190|1189.5|1126|1125|7593917
1313100000000|2011-08-11 22:00:00|1182|1181|1241.5|1228.5|1241.5|1237.5|1152.5|1151|6017768
1313359200000|2011-08-14 22:00:00|1251|1247|1244|1243.5|1263.5|1259.5|1225.5|1224.5|3570851
1313445600000|2011-08-15 22:00:00|1234|1231.5|1228.5|1227.5|1238|1234.5|1206.5|1205|3495501
1313532000000|2011-08-16 22:00:00|1226.5|1225.5|1219|1209.5|1239|1238.5|1206|1204|4623636
1313618400000|2011-08-17 22:00:00|1209.5|1191|1137.5|1127|1210|1209|1129.5|1105|7466551
1313704800000|2011-08-18 22:00:00|1136.5|1132|1102|1091.5|1138|1137|1076.5|1075.5|11843214
1313964000000|2011-08-21 22:00:00|1091|1083|1082.5|1080|1107.5|1106.5|1080.5|1080|5714862
1314050400000|2011-08-22 22:00:00|2232|1000|1063|1060.5|2232|1084.5|1054|1000|8908689
1314136800000|2011-08-23 22:00:00|1091.5|1037.5|1088.5|1084.5|1102|1101.5|1057|1037.5|4294582
1314223200000|2011-08-24 22:00:00|1123|1070|1078.5|1068.5|1123|1112.5|1045|1044.5|7445320
1314309600000|2011-08-25 22:00:00|1076|1070.5|1080.5|1070.5|1081.5|1080|1039.5|1038.5|4763639
1314568800000|2011-08-28 22:00:00|1095.5|1089|1101|1091.5|1105.5|1105|1082.5|1081|2463637
1314655200000|2011-08-29 22:00:00|1108.5|1107|1119|1108.5|1122.5|1122|1100.5|1100|5281693
1314741600000|2011-08-30 22:00:00|1124|1120|1185|1175|1191.5|1191|1124|1120|8494129
1314828000000|2011-08-31 22:00:00|1183.5|1177.5|1163|1153|1183.5|1179.5|1145.5|1145.5|7440730
1314914400000|2011-09-01 22:00:00|1146.5|1145|1120|1118.5|1150|1149.5|1114|1112.5|4790999
1315173600000|2011-09-04 22:00:00|1107.5|1104|1076|1064|1108.5|1107|1066|1064|4127320
1315260000000|2011-09-05 22:00:00|1068|1067|1070.5|1060|1090|1089.5|1054.5|1053.5|6018831
1315346400000|2011-09-06 22:00:00|1094|1092.5|1108|1097|1112.5|1112.5|1081.5|1080|4138960
1315432800000|2011-09-07 22:00:00|1113.5|1111|1102.5|1101.5|1132|1131.5|1091.5|1090|4224593
1315519200000|2011-09-08 22:00:00|1092|1088|1065|1054.5|1095|1093|1047|1046|6756332
1315778400000|2011-09-11 22:00:00|1037|1012.5|1049|1038.5|1055.5|1054.5|1023|1012.5|5571527
1315864800000|2011-09-12 22:00:00|1086.5|1031|1029.5|1019|1087|1060|1007|1006|7724877
1315951200000|2011-09-13 22:00:00|1016|1013|1098.5|1088|1098.5|1097.5|1013.5|1010|8736035
1316037600000|2011-09-14 22:00:00|1108|1105|1123.5|1122|1137.5|1136.5|1099.5|1098|7878482
1316124000000|2011-09-15 22:00:00|1164.5|1108.5|1111|1080|1164.5|1137.5|1104|1080|5251566
1316383200000|2011-09-18 22:00:00|1115|1061|1083.5|1078.5|1115|1104|1070.5|1061|4879873
1316469600000|2011-09-19 22:00:00|1075.5|1075|1031.5|1028|1120.5|1119.5|1003.5|1003|14994545
1316556000000|2011-09-20 22:00:00|1038.5|989.4|982.6|978.5|1043|1012.5|976.4|976.3|11825642
1316642400000|2011-09-21 22:00:00|986.1|940|927.5|927.4|986.3|961.7|925.6|925|7609131
1316728800000|2011-09-22 22:00:00|927.3|919|936.5|932.1|967.4|949.2|894.4|893.1|6029036
1316988000000|2011-09-25 22:00:00|946.2|898.9|962.3|958.1|976.8|976.4|916.4|898.9|8064573
1317074400000|2011-09-26 22:00:00|990.8|944.6|1009|1005|1010|1009.5|963.1|944.6|6234075
1317160800000|2011-09-27 22:00:00|1005.5|1001.5|986.1|983.5|1018|1017|978.3|978|6157725
1317247200000|2011-09-28 22:00:00|1007.5|960.3|1011|1009.5|1024.5|1023.5|979|960.3|3387732
1317333600000|2011-09-29 22:00:00|1007|1005.5|973.2|970|1011|1010|966.2|965.6|3041166
1317592800000|2011-10-02 22:00:00|957.8|953.7|939.4|936.6|957.8|956|929.8|929.4|4536392
1317679200000|2011-10-03 22:00:00|944.5|900|901.2|897.7|944.7|923|885.2|885.1|5914239
1317765600000|2011-10-04 22:00:00|925|920|952.9|948.9|954.7|954.3|911.4|911|5305899
1317852000000|2011-10-05 22:00:00|969.1|923.9|952.9|950.5|969.2|954.7|921.5|921|6488462
1317938400000|2011-10-06 22:00:00|960|957.5|960.8|958.8|979.9|979.1|955.5|955.2|4717122
1318197600000|2011-10-09 22:00:00|968|966.5|1000.5|999.9|1000.5|1000|961.9|961|3310217
1318284000000|2011-10-10 22:00:00|977.3|972.7|980|976.9|986.1|984.4|966.2|966.1|5241412
1318370400000|2011-10-11 22:00:00|979|978.8|996.8|996.4|1001|1000.5|966.1|965.2|7129946
1318456800000|2011-10-12 22:00:00|1003|1000.5|981.1|980.4|1022|1021|973.6|973.1|4713488
1318543200000|2011-10-13 22:00:00|989.3|985.8|978.6|974.6|1002|1001.5|968.7|968.1|3600618
1318802400000|2011-10-16 22:00:00|1020|981.1|971.2|969.1|1020|1010|963.8|963.6|4280600
1318888800000|2011-10-17 22:00:00|960|959.1|973|968.9|980.1|979.6|945.5|945|3348566
1318975200000|2011-10-18 22:00:00|982.8|982.7|988.7|984.3|1006.5|1006|982.1|981.4|5262146
1319061600000|2011-10-19 22:00:00|973.1|971.3|956.4|953.8|986.9|986.4|950.8|950.5|3724503
1319148000000|2011-10-20 22:00:00|980.9|935.3|976.3|976.2|981|978.3|951.3|935.3|4759321
1319407200000|2011-10-23 22:00:00|983|982.4|1020|1019.5|1020|1019.5|975.4|975|5437072
1319493600000|2011-10-24 22:00:00|1014|1012|1015|1010|1026|1025|997.6|995.5|5536763
1319580000000|2011-10-25 22:00:00|1036.5|986.9|1005.5|1001.5|1037.5|1036|995.1|986.3|4261943
1319666400000|2011-10-26 22:00:00|1024|1023.5|1034.5|1034|1073|1072.5|1019|1018|7788625
1319752800000|2011-10-27 22:00:00|1048.5|1047|1042.5|1039|1054|1048.5|1022|1021.5|5762201
1320015600000|2011-10-30 23:00:00|1032|1031.5|993.9|989.6|1037|1036|988.8|988.6|4750656
1320102000000|2011-10-31 23:00:00|1235|975.8|928.4|924.4|1235|975.8|919.7|919|9115466
1320188400000|2011-11-01 23:00:00|954.4|952.1|988.8|980.6|990|989.7|927|926.4|8609937
1320274800000|2011-11-02 23:00:00|983.7|934.5|1043.5|1042.5|1044|1043.5|957.1|934.5|8095422
1320361200000|2011-11-03 23:00:00|1049|1005|1009|1007|1054.5|1053|987.2|987|5939485
1320620400000|2011-11-06 23:00:00|1004|1001|992.8|988.2|1017.5|1016.5|985.9|985|4352833
1320706800000|2011-11-07 23:00:00|1022|971.7|986.8|982.3|1022|1007.5|982|971.7|3685281
1320793200000|2011-11-08 23:00:00|1001.5|1001|960.9|956.7|1008.5|1006.5|950.6|950.3|5925652
1320879600000|2011-11-09 23:00:00|937.6|935|949.9|946.9|965|964.1|932.7|932|5888929
1320966000000|2011-11-10 23:00:00|955.3|955|985.4|983.2|985.9|985.2|948.9|947.4|3942349
1321225200000|2011-11-13 23:00:00|996|885|983.8|981.1|1002.5|1002|969.3|885|4182919
1321311600000|2011-11-14 23:00:00|1123|919|964.5|962.9|1123|978.5|949.4|919|4972153
1321398000000|2011-11-15 23:00:00|959.7|958.1|938.8|937|970.5|969.5|926.3|926|6280782
1321484400000|2011-11-16 23:00:00|934|931.1|911.1|911|942.9|941.9|904.5|904.3|5736420
1321570800000|2011-11-17 23:00:00|990|908.4|899.3|896.9|990|917.9|893.7|893.3|5598606
1321830000000|2011-11-20 23:00:00|902|896.4|865.7|864.4|902.5|900.3|860.5|860.2|7368378
1321916400000|2011-11-21 23:00:00|871.9|870.1|837.1|835.6|877|876.3|831.9|831.7|6115740
1322002800000|2011-11-22 23:00:00|830|825.1|847.2|843.4|856.3|856|825.1|825|6587790
1322089200000|2011-11-23 23:00:00|853.4|851|869.5|867.5|885|883.8|852.4|851|4981705
1322175600000|2011-11-24 23:00:00|866.7|866.4|865.5|864|876.6|876.5|843|842.5|2839571
1322434800000|2011-11-27 23:00:00|885.2|876|902.6|900.3|905.1|905|880|876|4467648
1322521200000|2011-11-28 23:00:00|905|903.9|917.8|916|919.5|919.1|892.9|890|5590417
1322607600000|2011-11-29 23:00:00|912.4|910.8|960.2|956.8|965.5|965.2|901.9|901.7|6313993
1322694000000|2011-11-30 23:00:00|959|958.4|960|959.6|977.6|977.5|954.6|953.6|4284504
1322780400000|2011-12-01 23:00:00|1000.5|972.4|961.7|957.6|1000.5|978.4|955.8|955.4|3546898
1323039600000|2011-12-04 23:00:00|975.2|973.5|973.1|970.2|979|978.6|955.3|954.8|3614310
1323126000000|2011-12-05 23:00:00|961|960.1|954.5|950.6|974|973.1|947.4|947.1|3846472
1323212400000|2011-12-06 23:00:00|961.5|958.2|911.1|908.4|968.5|967.7|902.5|902.4|6220410
1323298800000|2011-12-07 23:00:00|920.8|901|881.5|881.4|925.8|924.3|879.5|879.2|4692997
1323385200000|2011-12-08 23:00:00|881.9|881.6|912.3|908.4|912.3|912.1|871.2|870|3762000
1323644400000|2011-12-11 23:00:00|908.5|908|865.3|864.3|908.5|908|864.4|864.3|4289952
1323730800000|2011-12-12 23:00:00|869.4|868|863.7|862|876.5|875.9|856.6|856.5|4761435
1323817200000|2011-12-13 23:00:00|861.6|861.5|861.8|859.4|868.6|867.5|855.4|855|4418124
1323903600000|2011-12-14 23:00:00|868.6|868|884.1|880.8|892.5|892.2|865.9|864.3|3699261
1323990000000|2011-12-15 23:00:00|888.2|888|896.8|893|899.9|899.5|883.7|883|3891824
1324249200000|2011-12-18 23:00:00|885.5|885|889.4|887.9|912.8|912.2|883.8|881|3387971
1324335600000|2011-12-19 23:00:00|890|881|916.1|912.2|916.4|916.2|879.5|879.1|3594164
1324422000000|2011-12-20 23:00:00|946.3|899.3|904.5|902|946.3|937.5|899.4|899|3286604
1324508400000|2011-12-21 23:00:00|932.5|888.5|921.2|919.1|932.5|923.8|906.2|888.5|3289414
1324594800000|2011-12-22 23:00:00|949.6|905.4|917.9|915|949.7|925.8|910.3|905.2|2327069
1324940400000|2011-12-26 23:00:00|941.8|897.8|916.5|914.1|941.8|924.2|909.3|897.8|1097371
1325026800000|2011-12-27 23:00:00|914.4|911|904.1|901.6|917.7|917.5|897.3|897.3|2580214
1325026800000|2011-12-27 23:00:00|914.4|911|904.1|901.6|917.7|917.5|897.3|897.3|2580214
1325113200000|2011-12-28 23:00:00|927.1|900|910.4|908.9|927.1|912.2|896.7|896|2338688
1325199600000|2011-12-29 23:00:00|917.4|900|915.9|915.1|917.4|916.9|905.7|900|1576589
1325458800000|2012-01-01 23:00:00|920|918.5|950.7|948.5|954.3|953.2|920|918.5|2455186
1325545200000|2012-01-02 23:00:00|963|962.6|967.3|962.9|967.3|967.2|947.7|947.1|4154441
1325631600000|2012-01-03 23:00:00|963.8|959|942.4|941.9|966|965|937.4|937.4|4160711
1325718000000|2012-01-04 23:00:00|947.3|941.5|918.9|915.1|947.3|944|907.7|907.4|5591747
1325804400000|2012-01-05 23:00:00|918.5|916.8|911.3|910.4|928.2|927.8|899|898.7|4761304
1326063600000|2012-01-08 23:00:00|932.5|889.1|889.3|889.3|932.7|916.1|882.1|882|6680102
1326150000000|2012-01-09 23:00:00|926.4|877.7|893.2|890.9|926.4|909.1|887.6|877.7|6964608
1326236400000|2012-01-10 23:00:00|918.9|874.7|918.8|918.2|921.4|921.1|895.6|874.7|6431627
1326322800000|2012-01-11 23:00:00|942.3|897.5|914.6|911.4|942.3|927.1|908.4|897.5|4613898
1326409200000|2012-01-12 23:00:00|947|902.9|904.1|900.2|947|930|885|882.1|9378191
1326668400000|2012-01-15 23:00:00|923.4|880.4|930.1|928|930.4|930.1|896.4|880.4|3923359
1326754800000|2012-01-16 23:00:00|961.7|915.2|957.1|954.5|961.7|959.4|931.8|915.2|5493565
1326841200000|2012-01-17 23:00:00|981|935.4|970.4|969.2|981.1|972.9|945.6|935.4|5870805
1326927600000|2012-01-18 23:00:00|1004.5|957.7|1018|1017|1020|1019.5|979.7|957.7|8551058
1327014000000|2012-01-19 23:00:00|1041.5|992.8|1019|1018|1041.5|1028|1001.5|992.8|3763545
1327273200000|2012-01-22 23:00:00|1028.5|1027|1036.5|1035.5|1052|1051|1026.5|1024.5|5401846
1327359600000|2012-01-23 23:00:00|1052|1001.5|1032|1030|1052|1033.5|1010|1001.5|3937406
1327446000000|2012-01-24 23:00:00|1060.5|1011|1033.5|1033|1060.5|1051.5|1017|1011|4255484
1327532400000|2012-01-25 23:00:00|1071.5|1021|1074.5|1073.5|1088|1087.5|1045|1021|6357921
1327618800000|2012-01-26 23:00:00|1075|1073|1086.5|1085.5|1100|1099.5|1068|1066.5|4925714
1327878000000|2012-01-29 23:00:00|1099.5|1046.5|1059|1054|1099.5|1081.5|1043|1042.5|3580528
1327964400000|2012-01-30 23:00:00|1087.5|1036.5|1058|1054.5|1088|1076|1053.5|1036.5|3047661
1328050800000|2012-01-31 23:00:00|1086|1030.5|1101|1099.5|1107.5|1107|1057.5|1030.5|6204901
1328137200000|2012-02-01 23:00:00|1129.5|1076|1106|1105|1129.5|1109|1089.5|1076|3326673
1328223600000|2012-02-02 23:00:00|1104|1101|1131.5|1127|1135|1134.5|1102|1101|4570356
1328482800000|2012-02-05 23:00:00|1127|1126.5|1119|1117.5|1131.5|1131|1102.5|1102|3790450
1328569200000|2012-02-06 23:00:00|1138|1084.5|1116|1111|1138|1117|1090.5|1084.5|4668591
1328655600000|2012-02-07 23:00:00|1149.5|1095|1124.5|1119|1149.5|1137.5|1117|1095|3275246
1328742000000|2012-02-08 23:00:00|1127.5|1123|1103|1100|1130.5|1129.5|1100|1100|3725744
1328828400000|2012-02-09 23:00:00|1119.5|1067|1073.5|1071.5|1119.5|1094|1063|1062.5|4694978
1329087600000|2012-02-12 23:00:00|1108|1055.5|1069.5|1068|1108|1088|1065|1055.5|2547910
1329174000000|2012-02-13 23:00:00|1070.5|1068.5|1056.5|1055.5|1077.5|1075.5|1047.5|1047|3854954
1329260400000|2012-02-14 23:00:00|1093.5|1042|1067.5|1065|1093.5|1084.5|1058.5|1042|4734304
1329346800000|2012-02-15 23:00:00|1083|1032.5|1058.5|1054.5|1083|1058.5|1035.5|1032|3445364
1329433200000|2012-02-16 23:00:00|1070.5|1068|1082|1081.5|1088|1087|1067.5|1065.5|3269175
1329692400000|2012-02-19 23:00:00|1117|1061.5|1093|1092|1117|1099|1085|1061.5|2189068
1329778800000|2012-02-20 23:00:00|1118.5|1090.5|1075.5|1075|1118.5|1092|1061|1060.5|3748329
1329865200000|2012-02-21 23:00:00|1103|1051|1048.5|1047|1103|1074|1035|1034|7317328
1329951600000|2012-02-22 23:00:00|1082.5|1031.5|1038|1036.5|1082.5|1058.5|1021|1020|5714081
1330038000000|2012-02-23 23:00:00|1042.5|1042|1041.5|1040.5|1047.5|1047.5|1026|1025.5|3614398
1330297200000|2012-02-26 23:00:00|1053.5|1002.5|1019.5|1018|1053.5|1024|997.5|997.3|8173319
1330383600000|2012-02-27 23:00:00|1045|993.5|1034.5|1032.5|1045|1035|1010.5|993.5|5509290
1330470000000|2012-02-28 23:00:00|1064.5|1014|1046|1039.5|1064.5|1062.5|1039.5|1012|6272985
1330556400000|2012-02-29 23:00:00|1041.5|1040|1045.5|1044.5|1057.5|1057|1032.5|1032|3518014
1330642800000|2012-03-01 23:00:00|1069.5|1019|1050|1049.5|1069.5|1056.5|1039|1019|3011162
1330902000000|2012-03-04 23:00:00|1065.5|1015|1030.5|1029|1072|1050|1023|1015|3222918
1330988400000|2012-03-05 23:00:00|1050|1000.5|1005.5|1004|1050|1028.5|1000|1000|4988403
1331074800000|2012-03-06 23:00:00|1022|974.3|1007.5|1003.5|1022|1011.5|993.5|973.8|11436026
1331161200000|2012-03-07 23:00:00|1038|974.6|991.7|989.1|1038|1013.5|985.3|900.8|8869803
1331247600000|2012-03-08 23:00:00|1021.5|972.3|986.5|986.2|1021.5|997.1|968.5|968.2|8177761
1331506800000|2012-03-11 23:00:00|1009.5|960.5|984.4|984.2|1009.5|990.5|976.1|960.5|4084687
1331593200000|2012-03-12 23:00:00|1019.5|971.9|1018|1017|1019.5|1018|991.5|971.9|5959726
1331679600000|2012-03-13 23:00:00|1024.5|1023.5|1050|1049.5|1072|1071.5|1022|1020.5|9846405
1331766000000|2012-03-14 23:00:00|1082|1031|1042|1039|1082|1065|1013.5|1013|10010626
1331852400000|2012-03-15 23:00:00|1040|1037|1051.5|1050.5|1079|1078|1037.5|1036|11407449
1332111600000|2012-03-18 23:00:00|1050|1049.5|1050|1049|1056|1055.5|1044.5|1044|4451635
1332198000000|2012-03-19 23:00:00|1070|1067|1052|1051|1070|1069.5|1039.5|1038.5|5814668
1332284400000|2012-03-20 23:00:00|1081|1030|1039.5|1038.5|1081|1063|1027.5|1027|3397214
1332370800000|2012-03-21 23:00:00|1063|1011.5|1028|1027|1063.5|1039.5|1011|1010.5|5802893
1332457200000|2012-03-22 23:00:00|1052.5|1024.5|1031.5|1030.5|1052.5|1042|1011|1010|5260361
1332712800000|2012-03-25 22:00:00|1056.5|1006.5|1046|1045|1059.5|1048.5|1026.5|1006.5|3837304
1332799200000|2012-03-26 22:00:00|1095|1043.5|1070|1069.5|1095.5|1091.5|1069.5|1043.5|7699933
1332885600000|2012-03-27 22:00:00|1092|1040.5|1062|1061|1092|1078|1058|1040.5|4214815
1332972000000|2012-03-28 22:00:00|1083|1032|1038|1036.5|1083|1065|1030|1029.5|4355263
1333058400000|2012-03-29 22:00:00|1068.5|1018|1053|1051|1069|1068|1035|1018|4853575
1333317600000|2012-04-01 22:00:00|1076|1024|1049|1047.5|1076|1056.5|1026.5|1024|4762924
1333404000000|2012-04-02 22:00:00|1074|1010|1055|1054.5|1074|1073.5|1047|1010|5431485
1333490400000|2012-04-03 22:00:00|1049.5|1048.5|1005.5|1004.5|1050|1048.5|999.8|999.7|8554599
1333576800000|2012-04-04 22:00:00|1043|993.2|1023|1019.5|1043|1032|1006|993.2|5287433
1334008800000|2012-04-09 22:00:00|1034|983.2|1001|998.9|1034|1029|999.2|983.1|4223494
1334095200000|2012-04-10 22:00:00|1025.5|977.4|1006|1004.5|1025.5|1013|997.1|977.4|4810077
1334181600000|2012-04-11 22:00:00|1035|986.4|1024|1022.5|1035|1028.5|998|986.4|5548478
1334268000000|2012-04-12 22:00:00|1023.5|1003.5|995.3|994.3|1052.5|1052|991|991|7674211
1334527200000|2012-04-15 22:00:00|1014.5|966.8|988|984.4|1014.5|992.5|966.7|966.4|5594217
1334613600000|2012-04-16 22:00:00|1009|961.6|1013|1010|1017|1016|985.4|961.6|4235034
1334700000000|2012-04-17 22:00:00|1017|1015|995|994.7|1021|1020.5|993.5|993.3|4172609
1334786400000|2012-04-18 22:00:00|1027|978.6|982.9|981.6|1027|1006.5|981.6|978.6|5011275
1334872800000|2012-04-19 22:00:00|1011.5|964|987.1|985.6|1011.5|989.4|971.3|964|5572453
1335132000000|2012-04-22 22:00:00|1016|968.3|934.8|934.2|1016|985|923.4|923.2|7603035
1335218400000|2012-04-23 22:00:00|1011|943.2|964|955.5|1012|973.4|951.8|943.2|7544294
1335304800000|2012-04-24 22:00:00|970.2|970.2|995.4|995.3|998.3|997.9|970.2|970|6726053
1335391200000|2012-04-25 22:00:00|995.3|978.6|976.1|975.4|995.7|994.5|958.5|958|4296086
1335477600000|2012-04-26 22:00:00|972.5|971.9|1001.5|998.7|1002.5|1002|965.8|964.6|4533783
1335736800000|2012-04-29 22:00:00|1037|988.3|1035|881|1037|1004.5|977.7|881|3791457
1335909600000|2012-05-01 22:00:00|988|986.4|1035|990|1035|999.9|982.2|981.3|5443028
1335996000000|2012-05-02 22:00:00|998|920|981.2|980.1|1010.5|1010|962|920|7244689
1336082400000|2012-05-03 22:00:00|980.6|979|956|954.4|980.6|979|941.8|941.1|6084584
1336341600000|2012-05-06 22:00:00|946.5|902.5|942.7|939.4|946.5|941.5|924.7|902.5|5016179
1336428000000|2012-05-07 22:00:00|940.2|938|923.7|919.3|953|952.3|916.6|916|6002091
1336514400000|2012-05-08 22:00:00|905.8|905|904|902.7|913.4|912.2|887.5|887.1|6150065
1336600800000|2012-05-09 22:00:00|910.7|910.2|919.7|918.5|995|926|896.4|881|5244250
1336687200000|2012-05-10 22:00:00|915.3|910.1|915|927.2|990|930.6|908.8|908.2|3663723
1336946400000|2012-05-13 22:00:00|917.9|914.6|904.7|903.7|917.9|915.3|895.5|895.1|5175689
1337032800000|2012-05-14 22:00:00|911.4|906.5|868.3|867.7|911.4|907.9|861.5|860.5|6957684
1337119200000|2012-05-15 22:00:00|866.4|864.1|869.8|868.9|881.2|881|857.6|856.6|4024886
1337205600000|2012-05-16 22:00:00|873.7|873|853.2|852.9|876.9|875.3|849.4|849|3211322
1337292000000|2012-05-17 22:00:00|845.2|845|849.9|847.6|859.6|859.2|839.6|839|4572796
1337551200000|2012-05-20 22:00:00|846|845|860|839.1|870|863.8|840.6|839.1|2528070
1337637600000|2012-05-21 22:00:00|863.5|863|875.4|823|878.5|878.2|860.2|823|4943796
1337724000000|2012-05-22 22:00:00|868.4|868.1|840.3|839.2|872.8|872.1|833.5|833.1|5756806
1337810400000|2012-05-23 22:00:00|872|831|859.7|850|872|851.9|832.8|810|4752544
1337896800000|2012-05-24 22:00:00|849.2|847|857|810|867|862.5|834.2|810|3579510
1338156000000|2012-05-27 22:00:00|860.9|859.6|855.7|853.2|862|861.1|846.4|846|2266197
1338242400000|2012-05-28 22:00:00|857.9|857.6|868.6|868.1|877.6|877.5|854.8|854.3|4179676
1338328800000|2012-05-29 22:00:00|864.8|855|850|848.4|870|874.2|850|848.4|2831285
1338415200000|2012-05-30 22:00:00|858|850|846.1|844.9|860|862.2|840.6|825|3311031
1338501600000|2012-05-31 22:00:00|851.6|840|829.4|828.9|852.8|851.9|819.9|819.3|4918628
1338760800000|2012-06-03 22:00:00|820|820|827|810|840|830.2|816|810|3792655
1338847200000|2012-06-04 22:00:00|819.7|819.2|829|820|830|820.2|799.5|815|5492758
1338933600000|2012-06-05 22:00:00|820|820|828|827.4|832.8|832.5|814.8|820|4309116
1339020000000|2012-06-06 22:00:00|837.9|834.1|825.9|825|840|839.2|824.2|824.1|5520907
1339106400000|2012-06-07 22:00:00|820.9|820.5|815|800|841|825.6|805.3|800|4628943
1339365600000|2012-06-10 22:00:00|844.9|826.3|806.5|805.8|845|844.6|806|805.7|5420268
1339452000000|2012-06-11 22:00:00|813.2|810.1|805.3|804.1|817.1|816.6|788.6|788.2|7421045
1339538400000|2012-06-12 22:00:00|808.9|807.9|802.6|801.3|811.8|809.3|795|794.6|6395660
1339624800000|2012-06-13 22:00:00|804|803.8|804.3|803|807.2|807.1|789.8|789.4|4890117
1339711200000|2012-06-14 22:00:00|809|804.1|818.5|817.2|821.9|821.9|799.4|799.2|7722108
1339970400000|2012-06-17 22:00:00|826|822.2|821.3|820.1|826.8|825.8|805.6|805.1|6197765
1340056800000|2012-06-18 22:00:00|824.9|822|864.1|862.1|866.1|866|823.6|822|7394839
1340143200000|2012-06-19 22:00:00|866.3|860.1|880.6|775|889.2|888.8|856.4|775|6588505
1340229600000|2012-06-20 22:00:00|875.1|874.1|890|889.1|900|911.7|873.7|873.1|7833889
1340316000000|2012-06-21 22:00:00|880.1|880|896.7|896.3|912.6|912.2|877.4|875.8|6416635
1340575200000|2012-06-24 22:00:00|900.5|893.8|879.5|878.3|900.5|897.1|875.5|875.3|5033868
1340661600000|2012-06-25 22:00:00|876|875.7|880.9|879.6|885.6|885.5|871.6|871.1|3451602
1340748000000|2012-06-26 22:00:00|885.5|881.8|885.8|885.1|891.6|891.3|867.3|867|3597715
1340834400000|2012-06-27 22:00:00|896.4|888.3|877.2|876.6|896.4|894.1|865.7|865.3|3642685
1340920800000|2012-06-28 22:00:00|899.9|896.5|911.9|911.9|916|915.7|893.1|890.9|5653819
1341180000000|2012-07-01 22:00:00|909.9|908.4|1050|921|1050|921|901|905|2424525
1341266400000|2012-07-02 22:00:00|911.5|920|928.8|928.3|933.6|933.5|911.5|920|5752312
1341352800000|2012-07-03 22:00:00|929.5|926.1|930.2|930.1|937|936.8|920.9|920.5|2538101
1341439200000|2012-07-04 22:00:00|930|927.4|920.2|919.4|950|945.2|909.3|909.1|4779974
1341525600000|2012-07-05 22:00:00|922.1|921.2|929|927.2|944.6|943.9|922.1|921.2|4991594
1341784800000|2012-07-08 22:00:00|931.7|930.7|1050|940|1050|957.6|928.6|920|4118930
1341871200000|2012-07-09 22:00:00|951.4|945.1|959.8|959|961.8|961.6|940.7|940.2|5312741
1341957600000|2012-07-10 22:00:00|957|951.9|975|959|975|969|938.4|945|5588070
1342044000000|2012-07-11 22:00:00|960.7|957.2|960.9|959.4|972.3|972|952|951|5518537
1342130400000|2012-07-12 22:00:00|963|962.5|975|950|977.6|977.5|959.6|950|5884406
1342389600000|2012-07-15 22:00:00|974.2|974.1|990.2|950|995|989.9|973.3|950|3219370
1342476000000|2012-07-16 22:00:00|992|991.4|967.9|967.6|995|991.8|957.6|950|5143193
1342562400000|2012-07-17 22:00:00|975.5|972.3|980|979.4|987.4|987.2|968.7|968.6|3714675
1342648800000|2012-07-18 22:00:00|998|979.2|988.9|988.5|998|991.6|972.5|972|5435120
1342735200000|2012-07-19 22:00:00|988.8|986.4|986.1|984.8|993|992.5|982.8|982.5|4978857
1342994400000|2012-07-22 22:00:00|973|971.1|964.9|964.6|974.1|972.1|950.1|950|7175343
1343080800000|2012-07-23 22:00:00|964.5|964.2|966|967|980|971.6|958.5|955|3994031
1343167200000|2012-07-24 22:00:00|961.7|959.6|970.1|969.5|982.5|982.2|959.4|958.5|4250434
1343253600000|2012-07-25 22:00:00|983.1|976.5|1020|950|1020|1007.5|974.3|950|5928322
1343340000000|2012-07-26 22:00:00|1006|1005|1009.5|1008.5|1010|1009.5|974.8|974|3791407
1343599200000|2012-07-29 22:00:00|1018|1015|1180|1037.5|1180|1046|1016|1015|4594527
1343685600000|2012-07-30 22:00:00|1040|1038|1028|1049|1180|1049|1024.5|1000|3565982
1343772000000|2012-07-31 22:00:00|1020|1018|1030|1029|1039|1038.5|1018|1015.5|3323094
1343858400000|2012-08-01 22:00:00|1300|1034.5|1180|810|1300|1063|1017.5|810|6257437
1343944800000|2012-08-02 22:00:00|1018|955|1180|879|1180|1028.5|1001.5|879|5007446
1344204000000|2012-08-05 22:00:00|1300|999.9|1060|879|1300|1031.5|1014|879|2999077
1344290400000|2012-08-06 22:00:00|1028.5|1019|1170|881|1170|1031.5|1018.5|881|2709595
1344376800000|2012-08-07 22:00:00|1015|1014.5|1180|879|1180|1014.5|976.4|879|6387090
1344463200000|2012-08-08 22:00:00|1000.5|1000|1180|941|1180|1001|980.3|941|3133112
1344549600000|2012-08-09 22:00:00|987.9|985.8|1010|881|1010|1002.5|984.3|881|3251824
1344808800000|2012-08-12 22:00:00|1000.5|995|1180|912|1180|1003.5|990.7|912|1947772
1344895200000|2012-08-13 22:00:00|1001.5|995|1180|877.5|1180|1009.5|996|877.5|2629152
1344981600000|2012-08-14 22:00:00|1003.5|1003|1095.5|856|1095.5|1004.5|994.7|856|1580752
1345068000000|2012-08-15 22:00:00|1000|998.1|1180|996.7|1180|1002.5|986.8|986.4|2886832
1345154400000|2012-08-16 22:00:00|989|988|1100|978|1100|999.8|976.4|976|4295633
1345413600000|2012-08-19 22:00:00|996.6|996.1|1023|850|1023|999.3|977.4|850|2255330
1345500000000|2012-08-20 22:00:00|984.7|984|1180|996.4|1180|1005|984.7|984|2840084
1345586400000|2012-08-21 22:00:00|994.9|993.2|994.9|850|1003.5|1002.5|987.6|850|2884910
1345672800000|2012-08-22 22:00:00|999|998.7|988.2|988.2|1006|1005.5|980.5|980|3339643
1345759200000|2012-08-23 22:00:00|990.5|988.3|981.9|981.9|990.5|988.5|976.5|976|2738619
1346018400000|2012-08-26 22:00:00|981.8|981.1|1200|835|1200|994.1|981.2|835|1689480
1346104800000|2012-08-27 22:00:00|985|950|986.4|984.4|991.8|988.8|967.3|836|4364291
1346191200000|2012-08-28 22:00:00|989.6|983.7|969.8|969.3|989.6|985|960.2|960.1|3977250
1346277600000|2012-08-29 22:00:00|966.9|965.1|978.3|977.1|991.8|978|964.3|836|2899135
1346364000000|2012-08-30 22:00:00|974|973.3|981.2|979.7|989.9|989.4|970|836|3668725
1346623200000|2012-09-02 22:00:00|977|971|980|700|987.8|987.6|974|700|1888698
1346709600000|2012-09-03 22:00:00|986.3|980.3|968.3|967.4|986.3|982|961.6|961.5|4392772
1346796000000|2012-09-04 22:00:00|967.3|965.9|964.7|963.6|974.8|974.3|957.8|957.2|3620381
1346882400000|2012-09-05 22:00:00|970.4|945|997.7|997|1180|998|968.7|945|4180548
1346968800000|2012-09-06 22:00:00|1002.5|997.2|1180|1002.5|1180|1016|994.5|992.4|3734362
1347228000000|2012-09-09 22:00:00|1016|1015|1080|1037.5|1080|1047|1016|1015|3941778
1347314400000|2012-09-10 22:00:00|1035|1000.5|1067|1008|1067|1067|1032|1000.5|4664598
1347400800000|2012-09-11 22:00:00|1066.5|1066|1180|1000|1180|1087.5|1066.5|1000|5128254
1347487200000|2012-09-12 22:00:00|1078.5|1077|1180|1000|1180|1083|1066.5|1000|3506108
1347573600000|2012-09-13 22:00:00|1125|1073.5|1180|1000|1180|1092.5|1077.5|1000|3882967
1347832800000|2012-09-16 22:00:00|1072|1069.5|1075.5|1074.5|1079|1078.5|1066|1065|3403447
1347919200000|2012-09-17 22:00:00|1069.5|1067.5|1090|1076.5|1090|1080|1066.5|1066|2951223
1348005600000|2012-09-18 22:00:00|1078|1076|1081.5|1075.5|1081.5|1079.5|1066.5|1065.5|2246196
1348092000000|2012-09-19 22:00:00|1070.5|1070|1098.5|1095.5|1108|1107|1068.5|1068|5333770
1348178400000|2012-09-20 22:00:00|1140|1100|1097.5|1096|1140|1106|1095.5|1095|3910801
1348437600000|2012-09-23 22:00:00|1089|1088|1092|1088.5|1120|1116.5|1083.5|1080.5|1975055
1348524000000|2012-09-24 22:00:00|1089|1088|1095.5|1094.5|1098|1096.5|1082|1081.5|1941840
1348610400000|2012-09-25 22:00:00|1211|949.2|1071.5|1070.5|1211|1083.5|1064.5|949.2|2809576
1348696800000|2012-09-26 22:00:00|1073|1072.5|1092.5|1073|1180|1080.5|1068.5|930|2551726
1348783200000|2012-09-27 22:00:00|1077|1075.5|1060.5|1056.5|1180|1087|1050|925|7233221
1349042400000|2012-09-30 22:00:00|1057|1053|1073.5|925|1080.5|1079.5|1055|925|3568598
1349128800000|2012-10-01 22:00:00|1073|1063.5|1088|1087|1097|1096.5|1065.5|1063|3091148
1349215200000|2012-10-02 22:00:00|1087|1086.5|1092.5|1091.5|1095|1094.5|1079.5|1079|2286790
1349301600000|2012-10-03 22:00:00|1099|1083.5|1093|1092|1103.5|1102.5|1089|1083.5|1790552
1349388000000|2012-10-04 22:00:00|1092.5|1080.5|1099|1097|1105|1104.5|1087.5|1080.5|2178072
1349647200000|2012-10-07 22:00:00|1094.5|1092.5|1083|1078|1097|1094.5|1077|917|1810648
1349733600000|2012-10-08 22:00:00|1094|1081|1073|1071.5|1094|1083|1069.5|1068.5|1569850
1349820000000|2012-10-09 22:00:00|1075|1071|1150|1067|1150|1077|1063|920|1810568
1349906400000|2012-10-10 22:00:00|1076|1063|1150|1085|1150|1088|1064|1063|2125515
1349992800000|2012-10-11 22:00:00|1083.5|1074|1078.5|1077.5|1150|1093.5|1076.5|1074|2590371
1350252000000|2012-10-14 22:00:00|1077.5|1076|1150|925|1150|1089|1071.5|925|2125465
1350338400000|2012-10-15 22:00:00|1094.5|1075|1125|1050|1125|1095.5|1071.5|1050|3110611
1350424800000|2012-10-16 22:00:00|1095|1094|1108.5|1104.5|1108.5|1107.5|1090.5|1088.5|2318195
1350511200000|2012-10-17 22:00:00|1109.5|1109|1137.5|1135.5|1147|1146.5|1106.5|1105|5258335
1350597600000|2012-10-18 22:00:00|1127.5|1125.5|1123.5|1122.5|1137|1136|1119|1118|3703608
1350856800000|2012-10-21 22:00:00|1136.5|1120|1111.5|1110.5|1136.5|1121|1107.5|1107|2217802
1350943200000|2012-10-22 22:00:00|1110|1107.5|1076.5|1075|1150|1110|1071.5|1071|3649296
1351029600000|2012-10-23 22:00:00|1076|1075.5|1080|1077|1120|1080|1059.5|1060|3293830
1351116000000|2012-10-24 22:00:00|1068|1055|1082|1079|1090|1095.5|1065.5|1055|3742494
1351202400000|2012-10-25 22:00:00|1073|1067|1086.5|1086|1087.5|1087|1059.5|1059|3106214
1351465200000|2012-10-28 23:00:00|1075|1074.5|1077.5|1076.5|1082|1081.5|1069|1068.5|1656745
1351551600000|2012-10-29 23:00:00|1082|1081|1100.5|1099.5|1102.5|1102|1081|1080|2226579
1351638000000|2012-10-30 23:00:00|1135|1130|1150|1115|1155|1185.5|1135|1115|11669512
1351724400000|2012-10-31 23:00:00|1170|1168|1211|1210|1215|1214.5|1169.5|1168|5781234
1351810800000|2012-11-01 23:00:00|1214|1212|1215|1223.5|1230|1232.5|1212|1211|3935271
1352070000000|2012-11-04 23:00:00|1218|1217|1220|1219|1243.5|1243|1212|1211|3624940
1352156400000|2012-11-05 23:00:00|1228|1225|1256|1252.5|1259.5|1259.5|1223.5|1222.5|5670948
1352242800000|2012-11-06 23:00:00|1298|1260|1233|1232.5|1298|1276.5|1221.5|1221|6802822
1352329200000|2012-11-07 23:00:00|1293.5|1172|1220|1219.5|1293.5|1237.5|1217.5|1172|4731143
1352415600000|2012-11-08 23:00:00|1222.5|1167|1234.5|1228.5|1238|1237.5|1211.5|1167|4733377
1352674800000|2012-11-11 23:00:00|1230.5|1167|1242|1240.5|1251.5|1251|1226|1167|3063700
1352761200000|2012-11-12 23:00:00|1244|1238.5|1255.5|1255|1260|1259|1241.5|1238.5|4613203
1352847600000|2012-11-13 23:00:00|1257.5|1167|1300|1200|1300|1268.5|1251|1167|4412471
1352934000000|2012-11-14 23:00:00|1245|1226|1189|1188|1247|1246.5|1182.5|1181.5|6094348
1353020400000|2012-11-15 23:00:00|1190|1185|1192|1190|1230|1190|1162|1170|4830604
1353279600000|2012-11-18 23:00:00|1198|1161.5|1195|1194|1206|1205.5|1175.5|1161.5|3314897
1353366000000|2012-11-19 23:00:00|1193.5|1167|1201.5|1201|1203|1203|1179|1167|4047116
1353452400000|2012-11-20 23:00:00|1212.5|1194.5|1193|1192|1215.5|1215|1186|1185.5|3087455
1353538800000|2012-11-21 23:00:00|1240|1160|1251.5|1248|1300|1250.5|1206.5|1160|4834021
1353625200000|2012-11-22 23:00:00|1254.5|1248.5|1260|1258.5|1270|1269.5|1250|1248.5|3487143
1353884400000|2012-11-25 23:00:00|1270.5|1269.5|1295|1275.5|1295|1294.5|1263.5|1262|2844039
1353970800000|2012-11-26 23:00:00|1300|1298|1289|1288|1321|1320.5|1277|1276|3108352
1354057200000|2012-11-27 23:00:00|1295|1279.5|1295|1275.5|1295|1286|1259|1258|3054613
1354143600000|2012-11-28 23:00:00|1291.5|1285.5|1295|1275.5|1307|1306.5|1283.5|1275.5|2299932
1354230000000|2012-11-29 23:00:00|1292.5|1291.5|1279|1275.5|1299.5|1298.5|1276|1275.5|2150778
1354489200000|2012-12-02 23:00:00|1282|1275.5|1295|1283.5|1295|1294|1272.5|1272|1891899
1354575600000|2012-12-03 23:00:00|1287.5|1277|1295|1275.5|1337|1335.5|1282|1275.5|4023150
1354662000000|2012-12-04 23:00:00|1332.5|1332|1343|1342|1346.5|1345.5|1322|1321.5|4170768
1354748400000|2012-12-05 23:00:00|1348|1344.5|1295|1275.5|1365|1364|1295|1275.5|3450178
1354834800000|2012-12-06 23:00:00|1354|1352.5|1330.5|1329.5|1358.5|1357|1326.5|1326.5|3543145
1355094000000|2012-12-09 23:00:00|1325|1324|1311.5|1310.5|1332.5|1330.5|1309.5|1308.5|2735531
1355180400000|2012-12-10 23:00:00|1314|1313|1295|1275.5|1344|1343.5|1295|1275.5|2619180
1355266800000|2012-12-11 23:00:00|1341|1340|1371|1370|1380|1379|1340.5|1339|4104442
1355353200000|2012-12-12 23:00:00|1379|1372|1376|1375|1391|1390.5|1355.5|1354.5|3690668
1355439600000|2012-12-13 23:00:00|1378|1376.5|1295|1275.5|1382.5|1381.5|1295|1275.5|1709828
1355698800000|2012-12-16 23:00:00|1392|1385.5|1401.5|1400.5|1405|1403.5|1389|1385.5|3215155
1355785200000|2012-12-17 23:00:00|1408|1401.5|1441.5|1439|1441.5|1441|1405|1401.5|4176556
1355871600000|2012-12-18 23:00:00|1451|1413.5|1445|1443.5|1451|1444.5|1425|1413.5|3292515
1355958000000|2012-12-19 23:00:00|1441|1433.5|1444|1441|1447|1446|1434.5|1432.5|2669851
1356044400000|2012-12-20 23:00:00|1447|1396.5|1446|1445|1468|1448.5|1423|1396.5|3761265
1356562800000|2012-12-26 23:00:00|1442|1434|1436.5|1436|1445|1442.5|1428.5|1428|1594349
1356649200000|2012-12-27 23:00:00|1435.5|1427|1429.5|1427.5|1439.5|1439|1424|1423.5|1001532
1357081200000|2013-01-01 23:00:00|1453|1446.5|1482.5|1478|1498|1497.5|1445.5|1443|3133245
1357167600000|2013-01-02 23:00:00|1505.5|1457|1497|1490.5|1505.5|1497|1471|1457|2558469
1357254000000|2013-01-03 23:00:00|1503.5|1466|1496|1494.5|1503.5|1497.5|1481.5|1466|1581795
1357513200000|2013-01-06 23:00:00|1488.5|1486.5|1504|1503.5|1505|1504.5|1484.5|1483|2826605
1357599600000|2013-01-07 23:00:00|1517.5|1477|1477|1472|1517.5|1501|1473|1472|2714790
1357686000000|2013-01-08 23:00:00|1479|1475|1480.5|1479.5|1497.5|1496|1472.5|1472|2986484
1357772400000|2013-01-09 23:00:00|1493|1449|1481.5|1475|1510|1495|1472|1449|2969933
1357858800000|2013-01-10 23:00:00|1507.5|1411.5|1451.5|1450.5|1507.5|1468.5|1425.5|1411.5|5120483
1358118000000|2013-01-13 23:00:00|1465|1414.5|1469|1459.5|1478|1477.5|1446.5|1414.5|2521767
1358204400000|2013-01-14 23:00:00|1468.5|1424.5|1430.5|1430|1468.5|1449|1413.5|1412.5|6940429
1358290800000|2013-01-15 23:00:00|1428.5|1412.5|1438.5|1437|1441|1440.5|1424.5|1412.5|2649101
1358377200000|2013-01-16 23:00:00|1453.5|1406.5|1471|1470.5|1474.5|1472|1432|1406.5|3808725
1358463600000|2013-01-17 23:00:00|1474|1467|1446.5|1446|1474|1470|1446|1445|2306283
1358722800000|2013-01-20 23:00:00|1499|1374.5|1503.5|1494|1503.5|1500|1440|1374.5|3758889
1358809200000|2013-01-21 23:00:00|1502|1495.5|1486.5|1485.5|1503|1502.5|1476.5|1476|3053139
1358895600000|2013-01-22 23:00:00|1487|1479|1481.5|1480.5|1494.5|1490|1468|1467.5|2439315
1358982000000|2013-01-23 23:00:00|1483|1476.5|1519|1513.5|1519|1514|1478.5|1476.5|4022933
1359068400000|2013-01-24 23:00:00|1517|1508.5|1526|1524.5|1528|1527.5|1507|1506.5|3320378
1359327600000|2013-01-27 23:00:00|1529.5|1523.5|1521.5|1520|1530|1527.5|1496|1496|2770604
1359414000000|2013-01-28 23:00:00|1523.5|1515.5|1511.5|1511|1527.5|1526|1504.5|1504|2602055
1359500400000|2013-01-29 23:00:00|1517|1512|1492.5|1490.5|1519.5|1516|1489|1488.5|2646120
1359586800000|2013-01-30 23:00:00|1504|1484|1462.5|1461|1504|1492.5|1460|1459.5|3737353
1359673200000|2013-01-31 23:00:00|1467.5|1464|1481.5|1480|1484.5|1484|1452.5|1452|3680196
1359932400000|2013-02-03 23:00:00|1483|1474.5|1440.5|1439|1483|1479.5|1440|1438.5|2908916
1360018800000|2013-02-04 23:00:00|1443|1431|1437|1436.5|1445.5|1445|1417|1416|2987670
1360105200000|2013-02-05 23:00:00|1442|1425.5|1476.5|1476|1494|1492.5|1438|1425.5|5122461
1360191600000|2013-02-06 23:00:00|1476|1470|1459|1454|1477.5|1476.5|1449|1448.5|3052969
1360278000000|2013-02-07 23:00:00|1470.5|1456|1489|1488|1494.5|1494|1460.5|1456|2675592
1360537200000|2013-02-10 23:00:00|1488|1484.5|1480|1479|1490|1488|1471|1470.5|2039512
1360623600000|2013-02-11 23:00:00|1490|1482.5|1509.5|1508.5|1515.5|1515|1477|1476|4591587
1360710000000|2013-02-12 23:00:00|1508|1507.5|1540.5|1539|1546.5|1545.5|1507|1505.5|3670522
1360796400000|2013-02-13 23:00:00|1537.5|1534|1534|1532.5|1549.5|1549|1513.5|1512.5|3050863
1360882800000|2013-02-14 23:00:00|1535|1533|1546.5|1544|1553|1552|1529.5|1528.5|3053270
1361142000000|2013-02-17 23:00:00|1564.5|1564|1572.5|1570.5|1592.5|1592|1558|1557|3856563
1361228400000|2013-02-18 23:00:00|1574.5|1572|1602|1600.5|1609.5|1608.5|1570.5|1570|2715388
1361314800000|2013-02-19 23:00:00|1541.5|1531.5|1506|1498.5|1565|1563.5|1495|1494|13290848
1361401200000|2013-02-20 23:00:00|1488|1488|1499|1498|1500|1499.5|1478|1477.5|4647001
1361487600000|2013-02-21 23:00:00|1508.5|1506|1508|1506.5|1526|1525.5|1504.5|1504|3590796
1361746800000|2013-02-24 23:00:00|1519.5|1513.5|1496|1494|1525|1524.5|1485|1484|4771751
1361833200000|2013-02-25 23:00:00|1487|1436|1490.5|1488.5|1502|1500.5|1458|1434.5|3075428
1361919600000|2013-02-26 23:00:00|1496|1491.5|1494.5|1493.5|1502.5|1502|1472|1471.5|2927408
1362006000000|2013-02-27 23:00:00|1497|1494|1546|1545|1549.5|1549|1490|1488.5|4733618
1362092400000|2013-02-28 23:00:00|1545|1538.5|1548.5|1547|1555|1554|1527.5|1526|2493005
1362351600000|2013-03-03 23:00:00|1537|1536|1551|1548.5|1554|1553.5|1527.5|1527.5|2081394
1362438000000|2013-03-04 23:00:00|1562|1560.5|1569.5|1567|1579|1578.5|1561.5|1560.5|2531482
1362524400000|2013-03-05 23:00:00|1560|1558|1547.5|1546.5|1574|1573|1547|1546.5|3288978
1362610800000|2013-03-06 23:00:00|1548.5|1547|1542|1540.5|1550|1549|1531|1530.5|2344502
1362697200000|2013-03-07 23:00:00|1544|1542|1531|1529.5|1555|1554|1526.5|1526|2421723
1362956400000|2013-03-10 23:00:00|1525|1523|1512.5|1512|1533|1532.5|1504.5|1504.5|1841551
1363042800000|2013-03-11 23:00:00|1505|1504|1561.5|1561|1564|1563.5|1505|1503.5|4804960
1363129200000|2013-03-12 23:00:00|1564|1563|1548.5|1547|1565|1563|1534|1533.5|2528496
1363215600000|2013-03-13 23:00:00|1610|1570|1607|1605.5|1610|1608.5|1567|1566|6516734
1363302000000|2013-03-14 23:00:00|1607.5|1606|1620.5|1619.5|1621|1620|1604|1604|5033770
1363561200000|2013-03-17 23:00:00|1612|1608|1657.5|1653|1659.5|1659|1608.5|1607|4864514
1363647600000|2013-03-18 23:00:00|1652.5|1651.5|1636|1630|1658.5|1656.5|1621.5|1621|3739796
1363734000000|2013-03-19 23:00:00|1637|1636.5|1620|1617|1649|1648|1614|1613.5|4111192
1363820400000|2013-03-20 23:00:00|1629.5|1628|1583.5|1582.5|1635|1634|1579|1578.5|3410815
1363906800000|2013-03-21 23:00:00|1577|1576.5|1569|1564|1586|1585|1554.5|1554|2983265
1364166000000|2013-03-24 23:00:00|1589.5|1585|1576.5|1574|1612.5|1611.5|1571|1570.5|3061666
1364252400000|2013-03-25 23:00:00|1577|1576|1564.5|1562.5|1587|1586|1552.5|1552.5|2286069
1364338800000|2013-03-26 23:00:00|1576|1570|1535|1534|1578.5|1577.5|1528.5|1527|3399257
1364425200000|2013-03-27 23:00:00|1528|1527|1521.5|1520|1543.5|1542|1519.5|1519|2206731
1364853600000|2013-04-01 22:00:00|1523.5|1522|1552.5|1547.5|1553|1552.5|1518|1517|2318887
1364940000000|2013-04-02 22:00:00|1542.5|1540|1552|1550.5|1563|1562.5|1525|1524|3887684
1365026400000|2013-04-03 22:00:00|1554.5|1553|1495|1494|1555|1554.5|1492.5|1492|4380058
1365112800000|2013-04-04 22:00:00|1480|1479.5|1415|1413.5|1480|1479.5|1400.5|1400|9274574
1365372000000|2013-04-07 22:00:00|1426|1425|1387.5|1386|1444.5|1443.5|1382.5|1382|5196024
1365458400000|2013-04-08 22:00:00|1404|1401|1386|1384.5|1427|1426.5|1378|1376.5|4467182
1365544800000|2013-04-09 22:00:00|1397|1396|1440|1439|1447.5|1446.5|1393.5|1390|5898512
1365631200000|2013-04-10 22:00:00|1432.5|1432|1464|1463|1471.5|1470.5|1428|1426.5|3611700
1365717600000|2013-04-11 22:00:00|1451.5|1450|1423.5|1423|1461|1459|1417|1416|2332461
1365976800000|2013-04-14 22:00:00|1424.5|1423.5|1419.5|1417|1432.5|1432|1397.5|1396.5|2577486
1366063200000|2013-04-15 22:00:00|1414|1410.5|1458.5|1456.5|1463.5|1462.5|1406|1405|3579635
1366149600000|2013-04-16 22:00:00|1465|1464|1435|1434|1473|1472.5|1420|1416.5|4253258
1366236000000|2013-04-17 22:00:00|1433.5|1433|1400|1396.5|1440|1438.5|1390.5|1390|3547452
1366322400000|2013-04-18 22:00:00|1408|1402|1392.5|1389.5|1416|1415|1381|1380|3937456
1366581600000|2013-04-21 22:00:00|1399|1395|1409|1407.5|1435.5|1433|1389|1387.5|3006330
1366668000000|2013-04-22 22:00:00|1470|1385|1464|1462.5|1472|1471|1428.5|1385|5090582
1366754400000|2013-04-23 22:00:00|1465|1465|1494|1493.5|1494|1494|1460|1457|4554065
1366840800000|2013-04-24 22:00:00|1490.5|1489.5|1499|1498|1502|1501|1465|1464|3586713
1366927200000|2013-04-25 22:00:00|1498.5|1497.5|1470|1468|1500|1497.5|1456|1454.5|3039782
1367186400000|2013-04-28 22:00:00|1474.5|1474|1489.5|1488|1496|1495|1472.5|1470|2180688
1367272800000|2013-04-29 22:00:00|1494|1491|1519|1517.5|1523|1522.5|1493|1491|4935667
1367445600000|2013-05-01 22:00:00|1515|1510|1575|1571.5|1700|1605.5|1513|1510|7656590
1367532000000|2013-05-02 22:00:00|1580|1575|1581.5|1580|1598|1597|1545.5|1544|4438886
1367791200000|2013-05-05 22:00:00|1583.5|1582|1570.5|1566.5|1585|1584.5|1555.5|1554|1621711
1367877600000|2013-05-06 22:00:00|1570|1567|1584.5|1583|1591.5|1590.5|1552.5|1552|2998166
1367964000000|2013-05-07 22:00:00|1579|1578|1595.5|1594|1599|1598.5|1568|1567|2680222
1368050400000|2013-05-08 22:00:00|1585|1584.5|1595|1594|1598.5|1598|1582|1581|1401834
1368136800000|2013-05-09 22:00:00|1590.5|1585.5|1609|1608|1609.5|1609|1576|1574|2983367
1368396000000|2013-05-12 22:00:00|1605|1604.5|1573|1572|1605|1604.5|1552|1551.5|3936354
1368482400000|2013-05-13 22:00:00|1578|1575|1565.5|1564.5|1585|1582.5|1554|1553|2325106
1368568800000|2013-05-14 22:00:00|1566.5|1565.5|1576|1575|1583.5|1582.5|1548.5|1548|3157922
1368655200000|2013-05-15 22:00:00|1575|1570|1571.5|1571|1592|1591.5|1560.5|1559.5|2820278
1368741600000|2013-05-16 22:00:00|1570|1566|1552|1550.5|1571|1570|1545.5|1544|4290835
1369000800000|2013-05-19 22:00:00|1557.5|1553|1607.5|1606.5|1615.5|1615|1554|1553|2926463
1369087200000|2013-05-20 22:00:00|1597|1593|1619.5|1618.5|1624|1623.5|1585.5|1585|3429085
1369173600000|2013-05-21 22:00:00|1620|1619|1649|1648|1657.5|1656.5|1613.5|1612.5|3670971
1369260000000|2013-05-22 22:00:00|1680|1550|1620.5|1619|1680|1627.5|1594.5|1550|3780854
1369346400000|2013-05-23 22:00:00|1627.5|1624|1602.5|1601|1635|1633.5|1583|1582.5|3589068
1369605600000|2013-05-26 22:00:00|1598|1596.5|1617|1615|1620|1619.5|1598|1596|928313
1369692000000|2013-05-27 22:00:00|1624|1622.5|1663.5|1662.5|1682|1680|1623.5|1621|4338139
1369778400000|2013-05-28 22:00:00|1655|1653.5|1612|1607|1659|1657.5|1601.5|1601|4047390
1369864800000|2013-05-29 22:00:00|1609|1605|1682|1680.5|1685|1684.5|1607|1605|4099460
1369951200000|2013-05-30 22:00:00|1675|1674.5|1668|1667|1678|1675.5|1643.5|1643|3004007
1370210400000|2013-06-02 22:00:00|1660|1657|1673|1672|1694|1693|1655.5|1655|4503127
1370296800000|2013-06-03 22:00:00|1685|1684|1709.5|1708.5|1728|1727|1681|1680|5303204
1370383200000|2013-06-04 22:00:00|1701|1700|1681|1679.5|1702.5|1701|1676.5|1675.5|4245785
1370469600000|2013-06-05 22:00:00|1850|1680|1662|1656.5|1850|1716|1653.5|1528|5101953
1370556000000|2013-06-06 22:00:00|1668|1666|1635|1629.5|1673.5|1671.5|1621.5|1620.5|4045700
1370815200000|2013-06-09 22:00:00|1633|1631|1642.5|1638.5|1679.5|1678.5|1625|1624|5017627
1370901600000|2013-06-10 22:00:00|1638|1634|1643|1641.5|1678|1677.5|1629|1628|4279310
1370988000000|2013-06-11 22:00:00|1672|1570|1589.5|1588|1672|1637|1571.5|1570|5186312
1371074400000|2013-06-12 22:00:00|1610|1522.5|1590.5|1589|1610|1590.5|1528.5|1522.5|3550403
1371160800000|2013-06-13 22:00:00|1596|1595|1598|1595.5|1616|1615|1593|1592.5|2417889
1371420000000|2013-06-16 22:00:00|1600.5|1595|1602|1601|1615.5|1614.5|1594.5|1594|1629207
1371506400000|2013-06-17 22:00:00|1597|1596.5|1600|1598.5|1622.5|1621|1596|1595|1797643
1371592800000|2013-06-18 22:00:00|1605|1602.5|1601.5|1600.5|1615|1614.5|1591|1590|2434242
1371679200000|2013-06-19 22:00:00|1706|1501|1572|1571|1992|1591.5|1564|1501|2538172
1371765600000|2013-06-20 22:00:00|1577.5|1576|1564|1563|1799|1589.5|1559.5|1531|3690803
1372024800000|2013-06-23 22:00:00|1555.5|1555|1506|1505|1564.5|1563.5|1498.5|1498|3746567
1372111200000|2013-06-24 22:00:00|1514|1512.5|1526|1524.5|1530|1529.5|1507|1504.5|2845665
1372197600000|2013-06-25 22:00:00|1531|1530.5|1541.5|1540|1564|1564|1529|1529|2654263
1372284000000|2013-06-26 22:00:00|1544|1542|1560.5|1560|1570.5|1570|1516.5|1515.5|5033412
1372370400000|2013-06-27 22:00:00|1574|1572|1559|1558|1593.5|1593|1540.5|1540|3020483
1372629600000|2013-06-30 22:00:00|1569|1567|1581|1580.5|1585|1584.5|1537|1536.5|1987461
1372716000000|2013-07-01 22:00:00|1586.5|1583|1588.5|1588|1597|1596.5|1567|1566.5|1803434
1372802400000|2013-07-02 22:00:00|1579|1577|1528|1526.5|1579|1577|1522.5|1516|4662533
1372888800000|2013-07-03 22:00:00|1538|1535|1565|1564|1571.5|1571|1522|1521.5|2904112
1372975200000|2013-07-04 22:00:00|1564|1559.5|1523.5|1522.5|1569.5|1568.5|1522.5|1522|2693199
1373234400000|2013-07-07 22:00:00|1538|1533|1534|1529|1553|1552|1526|1525.5|2210809
1373320800000|2013-07-08 22:00:00|1515|1514|1527|1526.5|1530|1528.5|1495.5|1495|6124745
1373407200000|2013-07-09 22:00:00|1529|1528|1523|1518.5|1539|1538|1510|1509|2525643
1373493600000|2013-07-10 22:00:00|1600|1500|1525|1521|1600|1543.5|1495.5|1495|4187633
1373580000000|2013-07-11 22:00:00|1528.5|1526|1540|1538.5|1547|1546.5|1520.5|1520|3257557
1373839200000|2013-07-14 22:00:00|1538|1533|1541|1539.5|1552|1552|1532.5|1532|1397702
1373925600000|2013-07-15 22:00:00|1559|1558|1554.5|1554|1578|1576.5|1549.5|1549|2389472
1374012000000|2013-07-16 22:00:00|1565.5|1561.5|1553|1533.5|1566|1564.5|1512.5|1511.5|4167870
1374098400000|2013-07-17 22:00:00|1518.5|1515|1534|1531.5|1540|1539.5|1500|1499.5|3994862
1374184800000|2013-07-18 22:00:00|1540|1539.5|1556|1555.5|1890|1565|1536|1535|4276285
1374444000000|2013-07-21 22:00:00|1558|1554|1547|1542|1561.5|1560|1541|1540|2276995
1374530400000|2013-07-22 22:00:00|1546.5|1543|1508|1506|1548.5|1546|1504|1503|3480294
1374616800000|2013-07-23 22:00:00|1516.5|1515|1567|1550|1567|1560.5|1516.5|1515|4509821
1374703200000|2013-07-24 22:00:00|1550|1548|1559.5|1558|1572|1570.5|1544|1543|2635617
1374789600000|2013-07-25 22:00:00|1568.5|1567|1546|1545|1585|1583.5|1543|1543|2588383
1375048800000|2013-07-28 22:00:00|1534|1529.5|1532|1530.5|1545.5|1544.5|1523|1522.5|2029872
1375135200000|2013-07-29 22:00:00|1542.5|1538|1527|1526.5|1548|1547.5|1524|1523.5|2089755
1375221600000|2013-07-30 22:00:00|1522|1518|1501.5|1499|1522|1520.5|1500.5|1499|3653310
1375308000000|2013-07-31 22:00:00|1512|1508.5|1544.5|1541.5|1547.5|1547|1509|1507.5|3270145
1375394400000|2013-08-01 22:00:00|1560|1430|1467.5|1466.5|1560|1512.5|1461|1430|8003936
1375653600000|2013-08-04 22:00:00|1470|1469.5|1484.5|1483|1496.5|1496|1469.5|1468|3953253
1375740000000|2013-08-05 22:00:00|1485.5|1484|1453|1450.5|1491.5|1490.5|1447.5|1447|3648030
1375826400000|2013-08-06 22:00:00|1452|1450|1428|1423.5|1457|1453.5|1423.5|1423|3314732
1375912800000|2013-08-07 22:00:00|1431.5|1430|1452|1429|1459.5|1459|1419|1418|3899186
1375999200000|2013-08-08 22:00:00|1469|1465|1483|1482|1492.5|1492|1461|1460|4727097
1376258400000|2013-08-11 22:00:00|1482.5|1477|1468|1466|1482.5|1479.5|1458|1457|3477681
1376344800000|2013-08-12 22:00:00|1475|1473|1510|1482|1510|1495|1470|1469|2150162
1376431200000|2013-08-13 22:00:00|1489|1485|1476|1471|1496|1492.5|1468.5|1468|1918392
1376517600000|2013-08-14 22:00:00|1472.5|1470.5|1438.5|1435|1472.5|1470.5|1422|1421|3478940
1376604000000|2013-08-15 22:00:00|1402.5|1395|1420.5|1398|1427|1426|1373|1372|7957148
1376863200000|2013-08-18 22:00:00|1418.5|1413|1424.5|1417.5|1428|1427.5|1404|1403|2196050
1376949600000|2013-08-19 22:00:00|1410|1409.5|1412.5|1410.5|1418.5|1418|1380.5|1380.5|2835623
1377036000000|2013-08-20 22:00:00|1413.5|1410|1408.5|1405|1432|1432|1406|1405|2995545
1377122400000|2013-08-21 22:00:00|1410|1408|1440|1435.5|1448|1447|1410|1408|4343322
1377208800000|2013-08-22 22:00:00|1440.5|1440|1454|1443|1458.5|1457.5|1426|1425|2147155
1377468000000|2013-08-25 22:00:00|1449.5|1448.5|1447|1445|1455|1454|1436.5|1435|1086557
1377554400000|2013-08-26 22:00:00|1429.5|1425.5|1396.5|1393.5|1436|1434.5|1393|1392.5|4944556
1377640800000|2013-08-27 22:00:00|1384|1380|1352.5|1348.5|1386|1381.5|1315.5|1315|8279009
1377727200000|2013-08-28 22:00:00|1364|1360.5|1376.5|1342|1392|1391|1361.5|1342|4203089
1377813600000|2013-08-29 22:00:00|1380.5|1379|1355.5|1350|1385.5|1382.5|1343.5|1343|3027575
1378072800000|2013-09-01 22:00:00|1409|1341.5|1379.5|1360|1409|1384|1368.5|1328.5|2340122
1378159200000|2013-09-02 22:00:00|1380.5|1375|1330|1329|1381|1376|1314.5|1314|7564775
1378245600000|2013-09-03 22:00:00|1313|1312|1297|1283|1314|1312|1255|1254|13311868
1378332000000|2013-09-04 22:00:00|1299.5|1298|1303|1297|1306|1305.5|1282.5|1281.5|6327240
1378418400000|2013-09-05 22:00:00|1302.5|1301.5|1299|1295.5|1315.5|1315|1288.5|1288|5299124
1378677600000|2013-09-08 22:00:00|1295.5|1295|1306|1299.5|1315|1314.5|1295.5|1295|3853726
1378764000000|2013-09-09 22:00:00|1390|1320.5|1384|1379|1390|1381.5|1333.5|1305|9896979
1378850400000|2013-09-10 22:00:00|1394.5|1392|1394|1388|1414.5|1413.5|1375.5|1374.5|6912252
1378936800000|2013-09-11 22:00:00|1401|1400|1396.5|1381.5|1414|1413.5|1384.5|1381.5|5733501
1379023200000|2013-09-12 22:00:00|1392.5|1390|1401|1394.5|1402.5|1401.5|1373|1372|3009696
1379282400000|2013-09-15 22:00:00|1407|1406|1412|1396.5|1419|1417.5|1384.5|1383.5|4971974
1379368800000|2013-09-16 22:00:00|1403.5|1400.5|1391|1386.5|1403.5|1402.5|1382|1381.5|3881050
1379455200000|2013-09-17 22:00:00|1389.5|1385|1383.5|1382.5|1393|1392|1362.5|1361.5|5056303
1379541600000|2013-09-18 22:00:00|1401.5|1400|1379.5|1375|1408|1407.5|1374.5|1373|4269681
1379628000000|2013-09-19 22:00:00|1375|1374|1400.5|1399.5|1457|1402|1375|1356|4205449
1379887200000|2013-09-22 22:00:00|1402.5|1402|1391|1389|1407|1406|1382.5|1381.5|2024555
1379973600000|2013-09-23 22:00:00|1396.5|1392|1412|1408|1412|1409.5|1380.5|1380|2949135
1380060000000|2013-09-24 22:00:00|1408|1407|1452.5|1448.5|1458|1458|1394|1393.5|5136283
1380146400000|2013-09-25 22:00:00|1458|1457|1466|1463.5|1477.5|1474|1448.5|1447|4406733
1380232800000|2013-09-26 22:00:00|1461|1460|1472.5|1461|1472.5|1469.5|1450.5|1450|3115783
1380492000000|2013-09-29 22:00:00|1444.5|1440.5|1443|1440.5|1446|1445|1423.5|1421|2726460
1380578400000|2013-09-30 22:00:00|1448.5|1447.5|1484|1479.5|1487|1486.5|1448|1447.5|3414140
1380664800000|2013-10-01 22:00:00|1455|1440|1428.5|1425|1455|1453|1416.5|1416|6458009
1380751200000|2013-10-02 22:00:00|1424|1422|1411|1407|1434|1432.5|1399|1398.5|3334472
1380837600000|2013-10-03 22:00:00|1410.5|1410|1440.5|1435.5|1455|1454|1405.5|1405|3707249
1381096800000|2013-10-06 22:00:00|1440|1434.5|1421.5|1420.5|1440|1435.5|1415|1414|3029276
1381183200000|2013-10-07 22:00:00|1424|1422|1407.5|1403|1429.5|1427|1396.5|1396|3175770
1381269600000|2013-10-08 22:00:00|1401|1400|1403.5|1397.5|1417|1416|1391|1390|3463922
1381356000000|2013-10-09 22:00:00|1410|1406|1415.5|1411|1447|1446|1398.5|1398|4887710
1381442400000|2013-10-10 22:00:00|1424|1422.5|1413.5|1412|1426.5|1424|1407|1406.5|2530244
1381701600000|2013-10-13 22:00:00|1406.5|1405.5|1402|1396.5|1413.5|1412|1397.5|1396|1819226
1381788000000|2013-10-14 22:00:00|1411.5|1410.5|1422.5|1420.5|1426|1425.5|1403.5|1403|2797148
1381874400000|2013-10-15 22:00:00|1415|1414.5|1405|1395|1417|1416|1402|1395|3257146
1381960800000|2013-10-16 22:00:00|1403.5|1403|1447|1445|1450|1449|1400.5|1400|4949499
1382047200000|2013-10-17 22:00:00|1450|1449|1493|1483|1570|1486.5|1448.5|1435|6381004
1382306400000|2013-10-20 22:00:00|1485.5|1485|1484.5|1483.5|1498.5|1495.5|1458|1457|2804250
1382392800000|2013-10-21 22:00:00|1480|1380|1460.5|1440|1480|1467|1405|1380|11186383
1382479200000|2013-10-22 22:00:00|1436|1435|1455.5|1452.5|1460.5|1460|1433|1432.5|4175748
1382565600000|2013-10-23 22:00:00|1464|1463|1479|1471.5|1479|1473.5|1462|1460|3715659
1382652000000|2013-10-24 22:00:00|1467|1400|1448|1446.5|1467|1463.5|1427.5|1400|4532013
1382914800000|2013-10-27 23:00:00|1452|1450|1430|1426.5|1454.5|1453|1425|1424.5|2964022
1383001200000|2013-10-28 23:00:00|1429.5|1429|1442|1440.5|1452.5|1452|1416.5|1416|2959027
1383087600000|2013-10-29 23:00:00|1440.5|1440|1471|1469.5|1472|1471.5|1440|1439|3396050
1383174000000|2013-10-30 23:00:00|1464|1460|1436|1421.5|1482|1480|1413.5|1413|4920300
1383260400000|2013-10-31 23:00:00|1435|1431|1431|1430|1435|1432.5|1405.5|1405|3065226
1383519600000|2013-11-03 23:00:00|1427.5|1425.5|1437.5|1436|1437.5|1436|1408.5|1408|4203477
1383606000000|2013-11-04 23:00:00|1440|1440|1432|1430.5|1440|1440|1421|1420.5|3519560
1383692400000|2013-11-05 23:00:00|1438|1436|1431.5|1429.5|1447.5|1446.5|1427|1426.5|2894805
1383778800000|2013-11-06 23:00:00|1431|1428.5|1424.5|1423.5|1437|1436.5|1417|1416.5|4145269
1383865200000|2013-11-07 23:00:00|1418.5|1418|1449.5|1448|1454|1453.5|1418.5|1417.5|3995741
1384124400000|2013-11-10 23:00:00|1454|1452.5|1470.5|1469|1476.5|1476|1445|1444.5|3537888
1384210800000|2013-11-11 23:00:00|1474|1473|1486|1484|1489|1488|1471|1470.5|4097815
1384297200000|2013-11-12 23:00:00|1479|1478.5|1464.5|1463|1483.5|1482|1456|1455.5|2885450
1384383600000|2013-11-13 23:00:00|1485|1480|1496.5|1494.5|1497|1496.5|1483.5|1480|2984863
1384470000000|2013-11-14 23:00:00|1500|1497|1520.5|1519|1529|1528.5|1494|1493|6506535
1384729200000|2013-11-17 23:00:00|1516|1515.5|1525|1523.5|1550|1549|1513.5|1512.5|4235099
1384815600000|2013-11-18 23:00:00|1523|1522.5|1539.5|1538.5|1545|1544.5|1522|1519|3405747
1384902000000|2013-11-19 23:00:00|1540.5|1540|1546.5|1543|1548|1547.5|1526.5|1526.5|3275099
1384988400000|2013-11-20 23:00:00|1537.5|1536.5|1572.5|1569.5|1576.5|1576|1534|1531.5|5817834
1385074800000|2013-11-21 23:00:00|1565|1561|1581|1580|1582|1581.5|1550.5|1547|4203415
1385334000000|2013-11-24 23:00:00|1592|1591|1609.5|1607|1618.5|1618|1591|1590|4695453
1385420400000|2013-11-25 23:00:00|1602|1599.5|1594.5|1587.5|1609.5|1609|1581|1580|2696924
1385506800000|2013-11-26 23:00:00|1591|1590|1594|1582|1605.5|1605|1577|1576|3543324
1385593200000|2013-11-27 23:00:00|1595|1592|1589.5|1576|1601.5|1600.5|1585|1576|1914017
1385679600000|2013-11-28 23:00:00|1587|1584|1601.5|1599|1607|1606.5|1579.5|1579|2435947
1385938800000|2013-12-01 23:00:00|1603.5|1601|1598|1597|1606|1605.5|1592|1591.5|1715290
1386025200000|2013-12-02 23:00:00|1590|1589|1536.5|1532.5|1590|1589|1535|1514|5911450
1386111600000|2013-12-03 23:00:00|1543|1538|1544.5|1540.5|1564|1563.5|1526.5|1516|3243430
1386198000000|2013-12-04 23:00:00|1536.5|1535|1539|1538.5|1551|1550.5|1527|1526.5|2951868
1386284400000|2013-12-05 23:00:00|1541|1540.5|1535|1531|1544.5|1541.5|1518|1515|3446969
1386543600000|2013-12-08 23:00:00|1540|1538|1535.5|1534|1554|1553.5|1531|1530.5|2299547
1386630000000|2013-12-09 23:00:00|1532.5|1531.5|1531.5|1530|1585.5|1549.5|1518|1517|3029205
1386716400000|2013-12-10 23:00:00|1529|1528.5|1529|1527|1539.5|1539|1521.5|1521|2635148
1386802800000|2013-12-11 23:00:00|1513.5|1511.5|1513|1509|1523.5|1523|1504|1503|2765979
1386889200000|2013-12-12 23:00:00|1510|1508.5|1507|1502.5|1519.5|1519|1503|1502|2330475
1387148400000|2013-12-15 23:00:00|1509|1505.5|1542|1540.5|1545.5|1544.5|1507|1505.5|2507622
1387234800000|2013-12-16 23:00:00|1538|1533.5|1517|1516|1544|1543|1517|1516|1839626
1387321200000|2013-12-17 23:00:00|1522.5|1518|1528|1517|1529.5|1526|1509.5|1509|1883793
1387407600000|2013-12-18 23:00:00|1532.5|1532|1542|1538.5|1554.5|1554|1521|1520.5|2928857
1387494000000|2013-12-19 23:00:00|1541.5|1538|1532|1530.5|1572|1548.5|1528.5|1497.5|3251190
1387753200000|2013-12-22 23:00:00|1539|1538|1527.5|1526|1542|1541|1523|1522.5|1609672
1388098800000|2013-12-26 23:00:00|1534|1530|1540.5|1539|1540.5|1539.5|1526|1525|1464774
1388358000000|2013-12-29 23:00:00|1538.5|1535|1549.5|1548|1550|1548.5|1528.5|1528|1297673
1388617200000|2014-01-01 23:00:00|1545.5|1541.5|1520.5|1520|1549|1547.5|1515|1514.5|3780507
1388703600000|2014-01-02 23:00:00|1518|1517|1541.5|1540.5|1544.5|1544|1509|1508|2370692
1388962800000|2014-01-05 23:00:00|1538|1521|1525|1521.5|1540|1539.5|1505|1504|3221987
1389049200000|2014-01-06 23:00:00|1528.5|1524|1560.5|1559|1564|1563.5|1518.5|1517.5|3119258
1389135600000|2014-01-07 23:00:00|1563|1562.5|1593.5|1592.5|1611|1610.5|1560.5|1559|5518338
1389222000000|2014-01-08 23:00:00|1599|1594.5|1597.5|1592|1606|1605.5|1577|1575|5370867
1389308400000|2014-01-09 23:00:00|1690|1608|1732.5|1728|1773|1734|1655|1608|16142023
1389567600000|2014-01-12 23:00:00|1740|1657|1765.5|1760|1765.5|1761.5|1708|1640.5|6000260
1389654000000|2014-01-13 23:00:00|1748|1745|1774.5|1774|1779|1778.5|1736.5|1735|5231877
1389740400000|2014-01-14 23:00:00|1846.5|1759|1857|1850|1896.5|1872.5|1798|1759|9140721
1389826800000|2014-01-15 23:00:00|1854|1849.5|1842.5|1839|1859|1857.5|1820|1820|4785480
1389913200000|2014-01-16 23:00:00|1833.5|1826.5|1826|1820.5|1845|1842.5|1802|1789.5|5917074
1390172400000|2014-01-19 23:00:00|1820.5|1820|1817|1815|1829.5|1829|1807.5|1807|2611957
1390258800000|2014-01-20 23:00:00|1826|1825|1825|1817|1845|1844|1816.5|1816|3591978
1390345200000|2014-01-21 23:00:00|1824|1823|1837|1832.5|1841.5|1837|1819.5|1818.5|3202637
1390431600000|2014-01-22 23:00:00|1827.5|1826|1810|1808|1845|1844|1805.5|1805|3817910
1390518000000|2014-01-23 23:00:00|1808.5|1806.5|1743|1742|1814.5|1812.5|1742.5|1741.5|6642263
1390777200000|2014-01-26 23:00:00|1743|1740.5|1778|1772.5|1778|1775|1726|1724.5|4026098
1390863600000|2014-01-27 23:00:00|1785|1782|1780|1776.5|1794.5|1793.5|1752|1752|3717359
1390950000000|2014-01-28 23:00:00|1796|1792|1753.5|1751|1802|1800.5|1732|1731|3756622
1391036400000|2014-01-29 23:00:00|1754.5|1750|1759.5|1755.5|1760.5|1760|1737|1734.5|2835567
1391122800000|2014-01-30 23:00:00|1758.5|1752.5|1770.5|1768|1770.5|1768.5|1728|1726.5|3717383
1391382000000|2014-02-02 23:00:00|1768|1767|1724.5|1720.5|1785|1784.5|1720.5|1720|3423336
1391468400000|2014-02-03 23:00:00|1760|1666|1709.5|1708.5|1760|1717.5|1681.5|1666|3405548
1391554800000|2014-02-04 23:00:00|1713.5|1712|1724|1719.5|1733.5|1732.5|1699.5|1697|2842736
1391641200000|2014-02-05 23:00:00|1730|1725|1741|1740.5|1750|1749|1708.5|1706|3974356
1391727600000|2014-02-06 23:00:00|1750|1747|1763|1761|1784.5|1783.5|1747.5|1747|4212698
1391986800000|2014-02-09 23:00:00|1779|1775|1764.5|1759|1779|1776.5|1754|1750|2107338
1392073200000|2014-02-10 23:00:00|1828|1741|1801.5|1796.5|1832.5|1802|1767.5|1737|2592493
1392159600000|2014-02-11 23:00:00|1807|1806.5|1814|1810.5|1827|1826.5|1796.5|1796|2786264
1392246000000|2014-02-12 23:00:00|1800|1799|1812|1810.5|1812.5|1811.5|1776.5|1775|2406769
1392332400000|2014-02-13 23:00:00|1815.5|1810|1809.5|1809|1830|1828.5|1805.5|1804.5|2480186
1392591600000|2014-02-16 23:00:00|1811.5|1810|1831|1827.5|1833|1832.5|1805.5|1802.5|1638367
1392678000000|2014-02-17 23:00:00|1840|1840|1857.5|1856|1857.5|1857|1830|1829|2722739
1392764400000|2014-02-18 23:00:00|1843|1837.5|1847|1842|1851.5|1850.5|1824.5|1824|2598402
1392850800000|2014-02-19 23:00:00|1862|1772|1836|1834|1862|1841.5|1813|1754.5|2303355
1392937200000|2014-02-20 23:00:00|1843|1842|1841.5|1837|1850|1849|1819.5|1818.5|2261954
1393196400000|2014-02-23 23:00:00|0|0|1876.5|1872.5|1878.5|1878|0|0|2603503
1393282800000|2014-02-24 23:00:00|1876.5|1872.5|1904.5|1902.5|1904.5|1903.5|1876.5|1872.5|3421629
1393369200000|2014-02-25 23:00:00|1904.5|1902.5|1906.5|1906.5|1907.5|1907|1890|1890|2439682
1393455600000|2014-02-26 23:00:00|1906.5|1906.5|1903.5|1896|1912|1911.5|1873|1872|2907821
1393542000000|2014-02-27 23:00:00|1903.5|1896|1876.5|1873|1903.5|1896|1862|1861.5|2653018
1393801200000|2014-03-02 23:00:00|1876.5|1873|1810|1808.5|2020|1873|1809.5|1795|4424739
1393887600000|2014-03-03 23:00:00|1810|1808.5|1846.5|1842.5|1847|1846|1791|1787|4148943
1393974000000|2014-03-04 23:00:00|1846.5|1842.5|1866.5|1865.5|1877|1876.5|1841|1838|2361905
1394060400000|2014-03-05 23:00:00|1866.5|1865.5|1834|1827|1887|1885.5|1829|1827|5427138
1394146800000|2014-03-06 23:00:00|1834|1827|1803|1801|1857.5|1857|1800.5|1800|3665384
1394406000000|2014-03-09 23:00:00|1790|1788|1793.5|1791.5|1824|1823.5|1780|1779|2907831
1394492400000|2014-03-10 23:00:00|1793.5|1791.5|1822|1820.5|1833|1832|1793.5|1791.5|2541904
1394578800000|2014-03-11 23:00:00|1822|1820.5|1786.5|1786|1822|1820.5|1777.5|1776|3657805
1394665200000|2014-03-12 23:00:00|1786.5|1786|1858.5|1852.5|1940|1929.5|1786.5|1786|9452866
1394751600000|2014-03-13 23:00:00|1858.5|1852.5|1886|1881.5|1887.5|1887|1836.5|1835|5798849
1395010800000|2014-03-16 23:00:00|1894|1892.5|1899.5|1892.5|1912|1911.5|1882|1881.5|4357012
1395097200000|2014-03-17 23:00:00|1900|1897|1898|1897|1918|1917|1874|1873|4684618
1395183600000|2014-03-18 23:00:00|1907.5|1904|1961.5|1960|1970|1969|1884.5|1884|5446051
1395270000000|2014-03-19 23:00:00|1946|1940.5|1957.5|1956|1957.5|1956.5|1919|1918|4233753
1395356400000|2014-03-20 23:00:00|1959.5|1955.5|1939|1934.5|2350|1978|1925.5|1925|5922734
1395615600000|2014-03-23 23:00:00|1925|1921.5|1877|1872|1925|1922|1872|1871|4296806
1395702000000|2014-03-24 23:00:00|1881.5|1880|1890.5|1889|1901.5|1901|1879.5|1879|3042435
1395788400000|2014-03-25 23:00:00|1907|1901.5|1940|1891|1940|1912|1885.5|1885.5|3429657
1395874800000|2014-03-26 23:00:00|1890|1887|1872.5|1871|1894.5|1894|1865|1864.5|3752875
1395961200000|2014-03-27 23:00:00|1883|1882|1909.5|1907.5|1920|1919.5|1882|1880|3948781
1396216800000|2014-03-30 22:00:00|1913|1911|1901.5|1899.5|1913|1911.5|1891|1890|2628565
1396303200000|2014-03-31 22:00:00|1909.5|1909|1936.5|1934|1937.5|1937|1893|1892|3542783
1396389600000|2014-04-01 22:00:00|1942|1940|1969|1967|1975|1974|1934|1932.5|3200694
1396476000000|2014-04-02 22:00:00|1965|1962.5|1968|1966.5|1973|1971.5|1941|1940.5|2791454
1396562400000|2014-04-03 22:00:00|1967.5|1967|2023.5|2021|2025|2024|1967.5|1965|4728565
1396821600000|2014-04-06 22:00:00|2040|1935|1991.5|1990|2040|2029|1986.5|1935|4142599
1396908000000|2014-04-07 22:00:00|1999|1998|1948|1946.5|2003|1999.5|1923.5|1923|5219830
1396994400000|2014-04-08 22:00:00|1945|1941|1959.5|1955.5|1970.5|1970|1932|1931.5|3407699
1397080800000|2014-04-09 22:00:00|2040|1920|1948.5|1931|2040|2007|1947.5|1920|4272457
1397167200000|2014-04-10 22:00:00|1985|1882|1904.5|1898.5|1985|1926|1869|1868.5|3968320
1397426400000|2014-04-13 22:00:00|1889|1886.5|1849.5|1848.5|1895|1893.5|1794.5|1794|7209657
1397512800000|2014-04-14 22:00:00|1849|1842.5|1804|1802|1852.5|1851|1801|1800|4506695
1397599200000|2014-04-15 22:00:00|1825|1823|1845|1842|1845|1843|1809|1808|3912679
1397685600000|2014-04-16 22:00:00|1842.5|1840|1873|1871.5|1875|1874.5|1835.5|1834|3246356
1398117600000|2014-04-21 22:00:00|1876.5|1875|1929.5|1928.5|1933|1932.5|1861|1860|3333326
1398204000000|2014-04-22 22:00:00|1935|1933.5|1918|1914.5|1942|1941|1908.5|1907.5|2083134
1398290400000|2014-04-23 22:00:00|1924|1920.5|1924.5|1922.5|1954|1950.5|1894.5|1894|4895181
1398376800000|2014-04-24 22:00:00|1923|1923|1852|1851.5|1928.5|1926.5|1841|1837.5|4866665
1398636000000|2014-04-27 22:00:00|1857|1855|1825.5|1824.5|1868|1866|1819|1818.5|4164118
1398722400000|2014-04-28 22:00:00|1841.5|1840|1852|1850.5|1862|1861|1835|1834|4331710
1398808800000|2014-04-29 22:00:00|1950|1806|1809.5|1808|1950|1837.5|1802.5|1802.5|4305642
1398981600000|2014-05-01 22:00:00|1816|1815|1789.5|1788.5|1822|1818.5|1788.5|1788|4432993
1399240800000|2014-05-04 22:00:00|1788|1785.5|1765|1763|1790|1789.5|1742.5|1741.5|3527143
1399327200000|2014-05-05 22:00:00|1780|1777.5|1814|1813|1858|1857.5|1766.5|1761|7156152
1399413600000|2014-05-06 22:00:00|1811.5|1808|1807|1798|1819.5|1819|1797.5|1796|3513516
1399500000000|2014-05-07 22:00:00|1805.5|1804.5|1815.5|1813.5|1824.5|1823|1794|1793.5|2311409
1399586400000|2014-05-08 22:00:00|1816|1811.5|1767|1765.5|1824.5|1823.5|1765.5|1765|3058138
1399845600000|2014-05-11 22:00:00|1782.5|1780|1841|1838|1849|1848|1769.5|1768.5|3882370
1399932000000|2014-05-12 22:00:00|1855|1851|1847|1821.5|1863|1861.5|1821.5|1821|2993872
1400018400000|2014-05-13 22:00:00|1837|1833.5|1837.5|1836|1855|1855|1830.5|1830|2951281
1400104800000|2014-05-14 22:00:00|1839.5|1834|1786|1782|1846|1845|1784|1782|4163561
1400191200000|2014-05-15 22:00:00|1789|1750|1773|1767.5|1804|1802|1756.5|1750|4501547
1400450400000|2014-05-18 22:00:00|1770|1768.5|1836.5|1834|1839|1838.5|1760.5|1759|3740082
1400536800000|2014-05-19 22:00:00|1830|1829|1829.5|1828|1863|1861.5|1822|1821.5|2914667
1400623200000|2014-05-20 22:00:00|1870.5|1819.5|1827|1826|1870.5|1843.5|1807|1806.5|2748787
1400709600000|2014-05-21 22:00:00|1834.5|1831|1832|1830.5|1841|1840|1822|1821|1882893
1400796000000|2014-05-22 22:00:00|1881.5|1831|1863|1861|1881.5|1870|1828|1827|2816509
1401055200000|2014-05-25 22:00:00|1872|1870|1917.5|1914.5|1917.5|1915|1864.5|1862.5|2309515
1401141600000|2014-05-26 22:00:00|1915|1913.5|1936.5|1933|1941.5|1940.5|1914.5|1913.5|3219980
1401228000000|2014-05-27 22:00:00|1939|1935|1937|1932.5|1970|1969.5|1903|1900|4851709
1401314400000|2014-05-28 22:00:00|1936.5|1935.5|1942|1935|1942|1939|1930|1929.5|989099
1401400800000|2014-05-29 22:00:00|1936|1927.5|1938|1931|1953.5|1952|1932|1927.5|1493289
1401660000000|2014-06-01 22:00:00|1943.5|1938|1959|1956.5|1965|1964|1940|1937|2202686
1401746400000|2014-06-02 22:00:00|1958.5|1957.5|1939.5|1936|1965|1964|1929|1928|2655787
1401832800000|2014-06-03 22:00:00|1941|1940|1969.5|1965.5|1978|1977.5|1941|1940|3506310
1401919200000|2014-06-04 22:00:00|1974|1970|1974.5|1971|1987.5|1987.5|1961|1960.5|3113554
1402005600000|2014-06-05 22:00:00|1987.5|1976.5|1973.5|1972|1990.5|1989|1968|1967.5|2269968
1402264800000|2014-06-08 22:00:00|1979|1977.5|1996.5|1993|1996.5|1993.5|1975|1972.5|1463399
1402351200000|2014-06-09 22:00:00|1990|1988|1993|1990.5|1993|1993|1969|1968|2306410
1402437600000|2014-06-10 22:00:00|1978.5|1972.5|1705|1693.5|1980.5|1980|1670.5|1668.5|29012031
1402524000000|2014-06-11 22:00:00|1703|1702|1686.5|1680|1717|1716.5|1673|1672.5|11442262
1402610400000|2014-06-12 22:00:00|1684|1682.5|1624.5|1624|1684|1682.5|1616.5|1616|14032262
1402869600000|2014-06-15 22:00:00|1632.5|1630|1617|1616.5|1638.5|1638|1603.5|1603|8983357
1402956000000|2014-06-16 22:00:00|1620|1619|1594.5|1579.5|1629|1628.5|1562.5|1562|10707819
1403042400000|2014-06-17 22:00:00|1593.5|1585.5|1591|1588.5|1598.5|1597|1572.5|1571.5|7653354
1403128800000|2014-06-18 22:00:00|1609|1607|1586.5|1582.5|1615|1613.5|1571.5|1571|6744463
1403215200000|2014-06-19 22:00:00|1587.5|1580.5|1578|1576.5|1587.5|1582|1564|1564|6596103
1403474400000|2014-06-22 22:00:00|1582.5|1574.5|1563.5|1562|1582.5|1580.5|1552.5|1552|4683227
1403560800000|2014-06-23 22:00:00|1564|1562.5|1601|1600.5|1604.5|1603.5|1553.5|1553|6121013
1403647200000|2014-06-24 22:00:00|1633|1589|1587.5|1583|1633|1592|1562.5|1562|5557669
1403733600000|2014-06-25 22:00:00|1586|1585|1599|1596.5|1627|1626.5|1573.5|1573|9088347
1403820000000|2014-06-26 22:00:00|1607.5|1606.5|1583|1581.5|1608|1606.5|1576|1575|4281221
1404079200000|2014-06-29 22:00:00|1590.5|1590|1575|1570.5|1590.5|1590|1564.5|1564|4164403
1404165600000|2014-06-30 22:00:00|1572.5|1570|1566|1564|1578.5|1577|1555.5|1555|4291674
1404252000000|2014-07-01 22:00:00|1553.5|1552|1528|1514|1553.5|1552.5|1517.5|1514|9747089
1404338400000|2014-07-02 22:00:00|1524|1523.5|1557|1556|1564.5|1564|1519.5|1518|9811909
1404424800000|2014-07-03 22:00:00|1562|1560|1564|1560.5|1587|1586.5|1560.5|1559|4451975
1404684000000|2014-07-06 22:00:00|1570|1567|1565|1564|1590|1589|1563.5|1563|5077261
1404770400000|2014-07-07 22:00:00|1558|1551.5|1504.5|1500.5|1558|1553|1497.5|1497|9093811
1404856800000|2014-07-08 22:00:00|1510.5|1507|1527|1523.5|1548|1547.5|1508|1507|9431656
1404943200000|2014-07-09 22:00:00|1533.5|1525.5|1466.5|1461|1533.5|1529|1447|1446|14334111
1405029600000|2014-07-10 22:00:00|1464.5|1446.5|1437.5|1430.5|1482|1480.5|1426|1425|8664091
1405288800000|2014-07-13 22:00:00|1448|1442.5|1442.5|1441.5|1454|1452.5|1416|1415.5|5695614
1405375200000|2014-07-14 22:00:00|1446.5|1445|1453.5|1452.5|1460|1460|1434.5|1434|5489245
1405461600000|2014-07-15 22:00:00|1460|1454.5|1498|1495|1502.5|1502|1453|1452.5|6882713
1405548000000|2014-07-16 22:00:00|1493|1491.5|1459|1457.5|1493|1491.5|1457|1456|5010211
1405634400000|2014-07-17 22:00:00|1448|1447|1454.5|1420|1489.5|1462.5|1433.5|1420|6101801
1405893600000|2014-07-20 22:00:00|1447.5|1447|1426.5|1425.5|1448|1447.5|1417.5|1416.5|4080558
1405980000000|2014-07-21 22:00:00|1438.5|1438|1466.5|1453.5|1466.5|1454.5|1434|1432|4352339
1406066400000|2014-07-22 22:00:00|1474|1390.5|1464|1463|1520.5|1469|1431|1390.5|5338951
1406152800000|2014-07-23 22:00:00|1463|1461.5|1462|1458.5|1476|1475.5|1447|1445|3985029
1406239200000|2014-07-24 22:00:00|1469|1467|1448.5|1448|1483.5|1482|1445|1444|4348968
1406498400000|2014-07-27 22:00:00|1458.5|1458|1439.5|1438.5|1462.5|1462|1424|1423|3802785
1406584800000|2014-07-28 22:00:00|1481|1442.5|1439.5|1438.5|1481|1454|1433.5|1433|2753340
1406671200000|2014-07-29 22:00:00|1442|1440|1431|1429.5|1442|1441|1423.5|1423|3260729
1406757600000|2014-07-30 22:00:00|1425|1400.5|1328|1326.5|1425|1416.5|1306.5|1306|14717735
1406844000000|2014-07-31 22:00:00|1382|1275|1312.5|1311.5|1382|1342.5|1296.5|1275|8533268
1407103200000|2014-08-03 22:00:00|1382|1275|1303.5|1302.5|1382|1322.5|1296.5|1275|6542777
1407189600000|2014-08-04 22:00:00|1312.5|1311.5|1281|1279.5|1320|1319|1272.5|1272|7380963
1407276000000|2014-08-05 22:00:00|1362|1265|1265|1264.5|1362|1276|1239.5|1238.5|11716888
1407362400000|2014-08-06 22:00:00|1263|1262.5|1245.5|1244.5|1287.5|1287|1239.5|1239|8459265
1407448800000|2014-08-07 22:00:00|1223.5|1186|1218|1216.5|1227.5|1227|1205|1186|10403890
1407708000000|2014-08-10 22:00:00|1288.5|1179.5|1270|1269|1288.5|1274|1222.5|1179.5|8574443
1407794400000|2014-08-11 22:00:00|1285|1284.5|1267|1266|1300|1299.5|1260.5|1260|8217362
1407880800000|2014-08-12 22:00:00|1276|1275|1277|1276|1287.5|1287|1265.5|1265|4158514
1407967200000|2014-08-13 22:00:00|1272|1270.5|1267.5|1266.5|1281|1280.5|1258.5|1257.5|4155611
1408053600000|2014-08-14 22:00:00|1284.5|1284|1260.5|1258|1321.5|1321|1260.5|1258|11122147
1408312800000|2014-08-17 22:00:00|1329|1261|1288|1287|1364|1300.5|1280.5|1261|4107576
1408399200000|2014-08-18 22:00:00|1298.5|1298|1315.5|1314.5|1324|1323.5|1295|1293|5620855
1408485600000|2014-08-19 22:00:00|1317|1275|1313|1312|1328.5|1328|1297|1275|5656974
1408572000000|2014-08-20 22:00:00|1317.5|1316|1322.5|1322|1327|1326|1301.5|1301|4614178
1408658400000|2014-08-21 22:00:00|1322|1321.5|1317|1317|1330|1329|1302.5|1302|5344438
1408917600000|2014-08-24 22:00:00|1314|1313.5|1323|1322.5|1324|1323.5|1302.5|1302|4023806
1409004000000|2014-08-25 22:00:00|1320|1317|1342|1341.5|1342.5|1342|1312|1311|4602248
1409090400000|2014-08-26 22:00:00|1370|1350|1373.5|1372.5|1389.5|1389|1355|1350|7566097
1409176800000|2014-08-27 22:00:00|1371|1370|1337|1336|1375|1374|1323.5|1322.5|7870467
1409263200000|2014-08-28 22:00:00|1332.5|1332|1314.5|1313|1335|1333|1298.5|1298|7383920
1409522400000|2014-08-31 22:00:00|1326.5|1325|1319|1317.5|1329|1328.5|1309.5|1308.5|3412942
1409608800000|2014-09-01 22:00:00|1329|1327|1323|1321.5|1338|1337.5|1314.5|1313.5|4364657
1409695200000|2014-09-02 22:00:00|1332|1331.5|1352.5|1351|1370|1369.5|1328|1327|8288565
1409781600000|2014-09-03 22:00:00|1351|1347|1359.5|1358.5|1368.5|1368|1336.5|1336.5|6383527
1409868000000|2014-09-04 22:00:00|1358|1354|1364.5|1363.5|1375|1374|1353|1352|4308264
1410127200000|2014-09-07 22:00:00|1375.5|1375|1382.5|1381.5|1393|1393|1364|1363.5|5608152
1410213600000|2014-09-08 22:00:00|1369.5|1367|1360.5|1359.5|1378.5|1375|1348|1347|6348648
1410300000000|2014-09-09 22:00:00|1356|1355|1358|1357|1364|1363|1345|1344|3960928
1410386400000|2014-09-10 22:00:00|1371.5|1371|1362.5|1361.5|1379|1378.5|1347|1346|5673804
1410472800000|2014-09-11 22:00:00|1367|1366|1350|1349|1368|1367.5|1338.5|1338|3398065
1410732000000|2014-09-14 22:00:00|1381|1302|1334|1333|1381|1343|1323.5|1302|4179398
1410818400000|2014-09-15 22:00:00|1400|1300|1326.5|1325.5|1400|1347.5|1314|1300|6013918
1410904800000|2014-09-16 22:00:00|1335.5|1333|1319.5|1318|1337.5|1337|1314|1313|4857174
1410991200000|2014-09-17 22:00:00|1303|1302|1314|1313|1315|1314.5|1294|1293.5|6144337
1411077600000|2014-09-18 22:00:00|1327|1326.5|1315.5|1314.5|1337.5|1337|1310.5|1310|6797147
1411336800000|2014-09-21 22:00:00|1309|1309|1288|1287|1311.5|1311|1285.5|1285|5468329
1411423200000|2014-09-22 22:00:00|1289|1287.5|1268.5|1267.5|1290|1287.5|1258.5|1258|5929379
1411509600000|2014-09-23 22:00:00|1272|1260|1276|1275.5|1282|1281.5|1256|1255|4843410
1411596000000|2014-09-24 22:00:00|1276.5|1273|1263.5|1262.5|1291|1290.5|1252|1251.5|5970533
1411682400000|2014-09-25 22:00:00|1261.5|1261|1268|1266.5|1273|1272.5|1252.5|1252|3828449
1411941600000|2014-09-28 22:00:00|1265.5|1260|1249.5|1248.5|1270.5|1269.5|1238.5|1238|4499079
1412028000000|2014-09-29 22:00:00|1253.5|1252|1254.5|1253.5|1263.5|1263|1245|1244|4069829
1412114400000|2014-09-30 22:00:00|1251|1249|1217|1216|1251|1250.5|1203|1202|9665589
1412200800000|2014-10-01 22:00:00|1217.5|1211|1184.5|1183|1217.5|1213.5|1177.5|1177|12387698
1412546400000|2014-10-05 22:00:00|1260|1182|1204.5|1203.5|1260|1226|1204|1182|9089621
1412632800000|2014-10-06 22:00:00|1202|1201|1142.5|1141.5|1202|1201|1141|1140|13155566
1412719200000|2014-10-07 22:00:00|1138.5|1137|1127.5|1127|1147.5|1146.5|1118|1117|12645616
1412805600000|2014-10-08 22:00:00|1140|1137.5|1108|1107|1140.5|1140|1102.5|1102|8064615
1412892000000|2014-10-09 22:00:00|1100.5|1100|1089.5|1088.5|1114|1113|1069.5|1068.5|14825292
1413151200000|2014-10-12 22:00:00|1078|1076.5|1098.5|1097|1131.5|1131|1074|1072|10083709
1413237600000|2014-10-13 22:00:00|1090|1089|1124.5|1123|1126.5|1126|1074.5|1074|11669278
1413324000000|2014-10-14 22:00:00|1131.5|1131|1109|1108|1165.5|1165|1101|1100.5|15962337
1413410400000|2014-10-15 22:00:00|1128|1127|1143.5|1142.5|1147|1146|1076.5|1076.5|14278247
1413496800000|2014-10-16 22:00:00|1149.5|1145|1167.5|1166|1173.5|1172.5|1138.5|1138|11036317
1413756000000|2014-10-19 22:00:00|1165|1163.5|1166.5|1165|1172|1171.5|1138|1136.5|2263108
1413842400000|2014-10-20 22:00:00|1165.5|1158.5|1207|1206|1212.5|1212|1155|1153.5|7167311
1413928800000|2014-10-21 22:00:00|1219|1218|1211|1210.5|1243|1242|1198|1197.5|8138822
1414015200000|2014-10-22 22:00:00|1209|1206.5|1234|1232.5|1242|1241.5|1197|1196|8762053
1414101600000|2014-10-23 22:00:00|1227|1222.5|1220|1219|1235|1234|1212.5|1212|5949305
1414364400000|2014-10-26 23:00:00|1232|1230|1212.5|1211|1232|1230|1190|1189.5|6242099
1414450800000|2014-10-27 23:00:00|1222|1220|1239|1238|1239|1238.5|1210.5|1209|5238706
1414537200000|2014-10-28 23:00:00|1240.5|1239|1233.5|1232.5|1249.5|1249|1228.5|1227.5|5770991
1414623600000|2014-10-29 23:00:00|1250|1151|1152|1151|1250|1233.5|1138.5|1136.5|18157667
1414710000000|2014-10-30 23:00:00|1209|1130|1180|1178.5|1209|1187|1149|1130|8007562
1414969200000|2014-11-02 23:00:00|1183.5|1182|1181|1180|1192|1191|1165|1164.5|8615790
1415055600000|2014-11-03 23:00:00|1183.5|1182.5|1205|1204|1223.5|1223|1181.5|1180.5|11015890
1415142000000|2014-11-04 23:00:00|1215.5|1215|1245|1244|1253|1252.5|1210.5|1210|10636829
1415228400000|2014-11-05 23:00:00|1247|1246|1288|1287.5|1295|1294.5|1236|1235|13544450
1415314800000|2014-11-06 23:00:00|1291.5|1290|1271|1269|1304.5|1304|1256.5|1256|10278121
1415574000000|2014-11-09 23:00:00|1266|1265.5|1296|1295|1305.5|1305|1256.5|1255|6001258
1415660400000|2014-11-10 23:00:00|1309.5|1308|1314|1181|1325|1324.5|1295.5|1181|8077282
1415746800000|2014-11-11 23:00:00|1312|1309.5|1294|1293|1312.5|1311|1280.5|1280|6008892
1415833200000|2014-11-12 23:00:00|1305.5|1297.5|1303.5|1302.5|1311|1310|1285.5|1285|6011801
1415919600000|2014-11-13 23:00:00|1310.5|1304|1316.5|1315|1320|1319.5|1295|1294|6656259
1416178800000|2014-11-16 23:00:00|1305.5|1303|1315.5|1314.5|1323|1322.5|1297.5|1296.5|4961718
1416265200000|2014-11-17 23:00:00|1321.5|1313.5|2000|1317|2000|1323.5|1311.5|1311|7049864
1416351600000|2014-11-18 23:00:00|1324.5|1310|1800|1317.5|1800|1329|1314.5|1310|3924306
1416438000000|2014-11-19 23:00:00|1328|1319|1326.5|1325.5|1328|1325.5|1309|1308|4459809
1416524400000|2014-11-20 23:00:00|1333|1328.5|1340|1339|1345|1344|1323.5|1323|7078331
1416783600000|2014-11-23 23:00:00|1343.5|1337|1327|1326.5|1353.5|1353|1325.5|1325|5537689
1416870000000|2014-11-24 23:00:00|1337|1329|1330|1328.5|1346.5|1346|1327|1326|5649858
1416956400000|2014-11-25 23:00:00|1340|1332|1331|1330|1340|1339|1322|1321|3946894
1417042800000|2014-11-26 23:00:00|1336.5|1327|1369.5|1368|1378|1376.5|1328|1327|8415006
1417129200000|2014-11-27 23:00:00|1450|1390|1433|993|1450|1437.5|1408.5|993|18655913
1417388400000|2014-11-30 23:00:00|1439.5|1350|1437|1436.5|1446|1445.5|1399|1347|11589039
1417474800000|2014-12-01 23:00:00|1469|1431.5|1421|1420|1469|1437|1410.5|1410|7612649
1417561200000|2014-12-02 23:00:00|1429.5|1418|1436.5|1435.5|1446|1445|1420|1418|6538600
1417647600000|2014-12-03 23:00:00|1445|1438|1500|1090|1500|1465|1439.5|1090|7482500
1417734000000|2014-12-04 23:00:00|1464|1457|1496|1430|1496|1489.5|1456|1430|5827185
1417993200000|2014-12-07 23:00:00|1493|1485|1463.5|1462.5|1493|1488|1462|1461.5|5778955
1418079600000|2014-12-08 23:00:00|1452.5|1445|1620|1408.5|1620|1454|1406.5|1406|8571061
1418166000000|2014-12-09 23:00:00|1434|1415|1406.5|1405.5|1438|1437|1404|1403|7306761
1418252400000|2014-12-10 23:00:00|1429|1397|1414.5|1413|1429|1417.5|1382|1380|8062666
1418338800000|2014-12-11 23:00:00|1427|1397.5|1393|1392|1427|1419.5|1391.5|1391|7141127
1418598000000|2014-12-14 23:00:00|1415|1395|1351.5|1350.5|1415|1403|1351|1350.5|6503472
1418684400000|2014-12-15 23:00:00|1366|1358.5|1411|1410|1412.5|1411.5|1347.5|1346.5|12097974
1418770800000|2014-12-16 23:00:00|1401|1394|1377.5|1376.5|1401|1398|1368|1367|8786923
1418857200000|2014-12-17 23:00:00|1399|1355|1403|1401.5|1408|1407.5|1384|1355|6543540
1418943600000|2014-12-18 23:00:00|1400|1385|1357|1355|1404|1402.5|1351.5|1351|10554593
1419202800000|2014-12-21 23:00:00|1382|1362|1359.5|1358.5|1382|1369|1351|1350.5|4229390
1419289200000|2014-12-22 23:00:00|1367.5|1361|1568|1382.5|1568|1385.5|1355|1354|3766422
1419807600000|2014-12-28 23:00:00|1393|1383|1378|1377.5|1398.5|1397.5|1362.5|1362|3066679
1419894000000|2014-12-29 23:00:00|1379.5|1372|1387.5|1386.5|1398|1397.5|1367.5|1365.5|2450809
1420153200000|2015-01-01 23:00:00|1401|1390|1402|1325|1419.5|1419|1384|1325|5992179
1420412400000|2015-01-04 23:00:00|1385|1384|1635|1398|1635|1428.5|1383|1381.5|8603760
1420498800000|2015-01-05 23:00:00|1409|1372|1403.5|1401.5|1426.5|1426|1381.5|1372|8096835
1420585200000|2015-01-06 23:00:00|1410.5|1386|1424|1423|1445|1444.5|1402.5|1386|11115500
1420671600000|2015-01-07 23:00:00|1470|1450|1414|1413.5|1470|1451.5|1400.5|1399.5|11826034
1420758000000|2015-01-08 23:00:00|1415|1406.5|1404.5|935|1432.5|1432|1392|935|10993707
1421017200000|2015-01-11 23:00:00|1422|1418.5|1430.5|1429|1457|1456.5|1416.5|1416|12570033
1421103600000|2015-01-12 23:00:00|1452|1445|1480.5|1479|1486|1485|1438|1437.5|11560369
1421190000000|2015-01-13 23:00:00|1466|1456|1459.5|1458|1485|1484|1453|1452.5|8650874
1421276400000|2015-01-14 23:00:00|1470|1463.5|1468|1466.5|1476.5|1476|1438|1436|11749314
1421362800000|2015-01-15 23:00:00|1458|1454|1540|1426.5|1540|1457|1411|1410.5|12283015
1421622000000|2015-01-18 23:00:00|1454|1425|1430.5|1430|1454|1434.5|1412.5|1412|6474147
1421708400000|2015-01-19 23:00:00|1455|1416|1499.5|1069|1519.5|1518.5|1450|1069|14250790
1421794800000|2015-01-20 23:00:00|1504|1497|1521|1520.5|1526|1525.5|1496.5|1496.5|9702434
1421881200000|2015-01-21 23:00:00|1518|1512|1521|1520|1525|1524.5|1485|1482|10079293
1421967600000|2015-01-22 23:00:00|1530|1481|1490|1488.5|1530.5|1529.5|1480.5|1480|11729985
1422226800000|2015-01-25 23:00:00|1491|1487|1535.5|1534.5|1544.5|1544|1490|1487|9460300
1422313200000|2015-01-26 23:00:00|1544.5|1536.5|1635|1512|1635|1553|1486.5|1485.5|9421882
1422399600000|2015-01-27 23:00:00|1525.5|1518.5|1499|1498|1527.5|1527|1492|1492|7321860
1422486000000|2015-01-28 23:00:00|1492.5|1490|1503.5|1503.5|1515.5|1515.5|1483|1482|4660563
1422572400000|2015-01-29 23:00:00|1523.5|1518.5|1503.5|1502|1543|1542.5|1495.5|1495|7525377
1422831600000|2015-02-01 23:00:00|1499.5|1498|1452.5|1452|1499.5|1498.5|1439.5|1439|13057953
1422918000000|2015-02-02 23:00:00|1499|1421|1420.5|1420|1499|1463.5|1412|1411|13060852
1423004400000|2015-02-03 23:00:00|1484|1405.5|1426.5|1425|1484|1428|1369.5|1369|13286801
1423090800000|2015-02-04 23:00:00|1469|1422|1419.5|1418.5|1469|1435|1414.5|1414.5|6552804
1423177200000|2015-02-05 23:00:00|1422|1412.5|1385|1385|1422|1416|1374.5|1374|11668933
1423436400000|2015-02-08 23:00:00|1370.5|1368.5|1346.5|1345.5|1375|1372.5|1336|1335.5|11204951
1423522800000|2015-02-09 23:00:00|1344|1342.5|1356|1355.5|1368.5|1367.5|1323.5|1322.5|9705953
1423609200000|2015-02-10 23:00:00|1359.5|1359|1354|1353|1379.5|1379|1349|1348.5|7258049
1423695600000|2015-02-11 23:00:00|1352|1351|1368|1367|1369|1368.5|1324.5|1323|8056520
1423782000000|2015-02-12 23:00:00|1375.5|1369|1348|1347|1375.5|1372|1339.5|1339|6715051
1424041200000|2015-02-15 23:00:00|1448|1350|1369|1368|1448|1378|1350|1348|5282563
1424127600000|2015-02-16 23:00:00|1445|1352|1368.5|1368|1445|1375.5|1346|1345|7103572
1424214000000|2015-02-17 23:00:00|1448|1381|1385|1384|1448|1388.5|1371.5|1371|5534924
1424300400000|2015-02-18 23:00:00|1448|1377.5|1389|1388|1448|1391|1368.5|1368|9158179
1424386800000|2015-02-19 23:00:00|1385|1384.5|1329.5|1329|1396|1395|1312.5|1312|22491681
1424646000000|2015-02-22 23:00:00|1334.5|1332|1336|1335.5|1344.5|1344|1304.5|1304|12618018
1424732400000|2015-02-23 23:00:00|1338.5|1310.5|1347|1346.5|1353|1352.5|1329|1310.5|6338452
1424818800000|2015-02-24 23:00:00|1349|1348|1324.5|1324|1354.5|1353.5|1321|1320.5|5353620
1424905200000|2015-02-25 23:00:00|1328|1319.5|1316.5|1315|1328|1327|1311|1310.5|6500500
1424991600000|2015-02-26 23:00:00|1324.5|1324|1310|1309.5|1332|1331|1297.5|1297|7102537
1425250800000|2015-03-01 23:00:00|1315|1307|1538|1297|1538|1315.5|1293.5|1293|6745190
1425337200000|2015-03-02 23:00:00|1303.5|1303|1312.5|1311.5|1340.5|1340|1301|1300|9417603
1425423600000|2015-03-03 23:00:00|1320.5|1320|1305.5|1305|1326.5|1324|1301.5|1301|6534047
1425510000000|2015-03-04 23:00:00|1311|1310|1301|1300.5|1313|1312.5|1284|1284|8136587
1425596400000|2015-03-05 23:00:00|1302.5|1285|1308.5|1307.5|1325|1324.5|1288.5|1285|8229683
1425855600000|2015-03-08 23:00:00|1311|1281|1322|1321|1333|1332.5|1306|1281|6588467
1425942000000|2015-03-09 23:00:00|1324|1305|1309|1308|1330|1328.5|1299|1298.5|6535499
1426028400000|2015-03-10 23:00:00|1311.5|1287|1348.5|1347|1350|1349.5|1307.5|1287|11574738
1426114800000|2015-03-11 23:00:00|1350.5|1350|1303|1301.5|1370|1368|1290.5|1290|18279680
1426201200000|2015-03-12 23:00:00|1304.5|1297.5|1305|1304|1323|1323|1299|1297.5|7817980
1426460400000|2015-03-15 23:00:00|1310|1309|1314.5|1313.5|1320|1319.5|1285.5|1285|9867255
1426546800000|2015-03-16 23:00:00|1305|1300|1338.5|1337.5|1342|1341.5|1296.5|1296|11964362
1426633200000|2015-03-17 23:00:00|1335|1305|1352|1350.5|1359|1358.5|1309|1305|10899288
1426719600000|2015-03-18 23:00:00|1345|1344.5|1385|1384|1385|1384.5|1335|1334|14926217
1426806000000|2015-03-19 23:00:00|1387|1354|1394.5|1393.5|1399|1398.5|1367.5|1354|9754423
1427065200000|2015-03-22 23:00:00|1393.5|1391|1650|1375|1650|1391|1361.5|1360.5|10262745
1427151600000|2015-03-23 23:00:00|1389|1372|1357.5|1280|1406|1405.5|1297|1280|26924123
1427238000000|2015-03-24 23:00:00|1345|1343.5|1342|1341.5|1353.5|1353|1336.5|1336|7883403
1427324400000|2015-03-25 23:00:00|1368|1300|1297|1296.5|1368|1321.5|1277.5|1277|18500259
1427410800000|2015-03-26 23:00:00|1349.5|1300|1306.5|1305|1349.5|1328|1304|1300|12040102
1427666400000|2015-03-29 22:00:00|1316|1315|1309.5|1308.5|1320|1319.5|1302|1302|6664145
1427752800000|2015-03-30 22:00:00|1312|1310|1308.5|1307|1322.5|1321.5|1304|1303|6149862
1427839200000|2015-03-31 22:00:00|1301|1300|1305|1280|1315.5|1315|1294|1280|5686348
1427925600000|2015-04-01 22:00:00|1318|1297|1268.5|1267.5|1318|1297|1263|1261.5|12354401
1428357600000|2015-04-06 22:00:00|1337|1267|1245|1139.5|1337|1267|1235.5|1139.5|13013178
1428444000000|2015-04-07 22:00:00|1250|1249|1270|1269|1287.5|1287|1243.5|1242.5|9071208
1428530400000|2015-04-08 22:00:00|1279|1278|1279.5|1278|1280.5|1280|1267.5|1267|5609058
1428616800000|2015-04-09 22:00:00|1284|1282.5|1297|1296.5|1299.5|1298.5|1277|1276.5|7661953
1428876000000|2015-04-12 22:00:00|1298|1297.5|1293|1292|1302|1301.5|1282|1281|5366631
1428962400000|2015-04-13 22:00:00|1297|1290|1281|1280|1299|1298.5|1275.5|1275|6120366
1429048800000|2015-04-14 22:00:00|1287.5|1250|1267.5|1266.5|1287.5|1284.5|1264.5|1250|8777586
1429135200000|2015-04-15 22:00:00|1273.5|1250|1247.5|1246.5|1273.5|1271.5|1238.5|1238|9605436
1429221600000|2015-04-16 22:00:00|1326|1244|1911|1218.5|1911|1244.5|1209.5|1209|9130774
1429480800000|2015-04-19 22:00:00|1227|1226.5|1225|1223.5|1229|1228|1220|1219|4654031
1429567200000|2015-04-20 22:00:00|1233|1231.5|1240|1239.5|1249.5|1249|1220.5|1220|6804174
1429653600000|2015-04-21 22:00:00|1250|1151|1238.5|1237.5|1254.5|1254|1229.5|1151|4840324
1429740000000|2015-04-22 22:00:00|1242.5|1212.5|1223.5|1222.5|1243.5|1243.5|1221|1212.5|4432678
1429826400000|2015-04-23 22:00:00|1244|1228|1227.5|1227|1244|1241.5|1224|1223|4741694
1430085600000|2015-04-26 22:00:00|1284|1200|1284.5|1284|1294|1293.5|1234|1200|11129767
1430172000000|2015-04-27 22:00:00|1287|1285|1257.5|1256|1287|1285|1244.5|1244|4668387
1430258400000|2015-04-28 22:00:00|1262.5|1260|1246.5|1245|1302|1301.5|1236.5|1235|10882732
1430344800000|2015-04-29 22:00:00|1248|1246|1240|1239|1249|1247.5|1231|1230.5|6126575
1430690400000|2015-05-03 22:00:00|1252|1251.5|1270|1269|1283.5|1282.5|1240.5|1240|4349736
1430776800000|2015-05-04 22:00:00|1277|1275|1239|1237.5|1285|1284.5|1227.5|1227|8196557
1430863200000|2015-05-05 22:00:00|1236|1233|1257|1256|1260|1259.5|1227.5|1226.5|4568394
1430949600000|2015-05-06 22:00:00|1252|1251|1285|1283.5|1286|1285.5|1236.5|1235.5|6379529
1431036000000|2015-05-07 22:00:00|1288|1286|1324|1323|1328|1327.5|1287.5|1286|9585597
1431295200000|2015-05-10 22:00:00|1355|1354.5|1371.5|1370.5|1375|1374.5|1351|1350|10902477
1431381600000|2015-05-11 22:00:00|1358|1357|1352.5|1351.5|1360|1359.5|1338|1337|8181052
1431468000000|2015-05-12 22:00:00|1362.5|1361|1364.5|1363|1381.5|1380.5|1353|1352|9469109
1431554400000|2015-05-13 22:00:00|1366.5|1360.5|1389|1388.5|1390|1389.5|1347.5|1346.5|5518136
1431640800000|2015-05-14 22:00:00|1388.5|1388|1378|1377|1390|1388|1368.5|1368|5252589
1431900000000|2015-05-17 22:00:00|1379|1375.5|1369|1368|1382.5|1381.5|1352|1351.5|5186893
1431986400000|2015-05-18 22:00:00|1380|1378|1373.5|1372.5|1391|1390.5|1354.5|1354|6694479
1432072800000|2015-05-19 22:00:00|1378|1369.5|1352|1351|1379|1378|1348|1347.5|6121643
1432159200000|2015-05-20 22:00:00|1345|1344.5|1342.5|1342|1348|1346.5|1322.5|1322|6943765
1432245600000|2015-05-21 22:00:00|1339.5|1339|1332|1331.5|1354|1353.5|1330|1329.5|4944138
1432591200000|2015-05-25 22:00:00|1337|1336|1316|1314.5|1345.5|1344.5|1311|1310|6823265
1432677600000|2015-05-26 22:00:00|1317|1315.5|1331|1330|1336.5|1336|1309.5|1308.5|6020968
1432764000000|2015-05-27 22:00:00|1331.5|1323|1317.5|1315.5|1331.5|1330|1306.5|1306|4905421
1432850400000|2015-05-28 22:00:00|1318.5|1317.5|1278.5|1277|1323|1321|1277.5|1277|9256041
1433109600000|2015-05-31 22:00:00|1286.5|1280.5|1270|1269|1287|1286.5|1259.5|1259|8076113
1433196000000|2015-06-01 22:00:00|1275.5|1275|1261|1260|1279|1278|1255.5|1255|6821811
1433282400000|2015-06-02 22:00:00|1263.5|1257.5|1263.5|1262|1279|1278|1255.5|1254|6319572
1433368800000|2015-06-03 22:00:00|1260|1259.5|1248.5|1247.5|1265|1264.5|1237.5|1237|5590548
1433455200000|2015-06-04 22:00:00|1246|1240|1237.5|1236.5|1249|1248|1235.5|1235|4209973
1433714400000|2015-06-07 22:00:00|1236|1235|1227.5|1227|1240|1239.5|1220.5|1220|6506281
1433800800000|2015-06-08 22:00:00|1228.5|1226|1231|1230|1244.5|1244|1220.5|1220|6700762
1433887200000|2015-06-09 22:00:00|1229|1228|1242|1241|1245.5|1245|1222|1221|6329918
1433973600000|2015-06-10 22:00:00|1241|1240|1228.5|1228|1251|1250|1220.5|1220|5381160
1434060000000|2015-06-11 22:00:00|1223.5|1223|1219|1218|1231.5|1230.5|1206|1205|6468592
1434319200000|2015-06-14 22:00:00|1241|1171.5|1191|1190.5|1241|1208.5|1178|1171.5|7012798
1434405600000|2015-06-15 22:00:00|1200|1133|1182|1181|1200|1182|1164.5|1133|8857855
1434492000000|2015-06-16 22:00:00|1183|1182.5|1159|1158|1186.5|1185.5|1156.5|1156|8269963
1434578400000|2015-06-17 22:00:00|1159.5|1152.5|1160.5|1160|1164|1163|1140|1139|8114319
1434664800000|2015-06-18 22:00:00|1166.5|1166|1161.5|1160|1176|1175.5|1149|1148.5|8571166
1434924000000|2015-06-21 22:00:00|1182|1180|1175|1174.5|1187|1186.5|1166.5|1166|5331224
1435010400000|2015-06-22 22:00:00|1179|1178|1171.5|1170.5|1181.5|1180|1164|1163|5990910
1435096800000|2015-06-23 22:00:00|1173.5|1173|1183.5|1183|1185|1184.5|1165.5|1165|6420068
1435183200000|2015-06-24 22:00:00|1176.5|1176|1181|1180|1191|1190|1172.5|1172|3631365
1435269600000|2015-06-25 22:00:00|1175|1172.5|1185|1184|1201|1200.5|1171.5|1171|4638479
1435528800000|2015-06-28 22:00:00|1170|1132.5|1163.5|1162.5|1176.5|1176.5|1139.5|1132.5|4859439
1435615200000|2015-06-29 22:00:00|1167|1159.5|1159.5|1158.5|1173.5|1173|1157|1156.5|5203450
1435701600000|2015-06-30 22:00:00|1167|1166|1166.5|1165.5|1185.5|1185|1161.5|1160.5|4752249
1435788000000|2015-07-01 22:00:00|1165|1164|1170|1168.5|1177|1176|1163.5|1163|2912309
1435874400000|2015-07-02 22:00:00|1171|1170|1158.5|1157.5|1174|1172|1153|1152.5|2523581
1436133600000|2015-07-05 22:00:00|1146.5|1146|1149.5|1148.5|1158.5|1158|1140.5|1140|3368101
1436220000000|2015-07-06 22:00:00|1161.5|1152.5|1135.5|1134|1165.5|1165|1134.5|1134|3918115
1436306400000|2015-07-07 22:00:00|1137.5|1135|1148|1146.5|1162.5|1162|1136.5|1135|4712135
1436392800000|2015-07-08 22:00:00|1155.5|1155|1184.5|1183|1189|1188.5|1153.5|1152.5|4985384
1436479200000|2015-07-09 22:00:00|1234|1089|1229.5|1228.5|1234|1230|1196.5|1088|7130798
1436738400000|2015-07-12 22:00:00|1239.5|1232.5|1235|1234|1241|1239.5|1228|1227.5|4216525
1436824800000|2015-07-13 22:00:00|1232|1230|1244|1243|1244.5|1243.5|1231|1230|3570667
1436911200000|2015-07-14 22:00:00|1243.5|1242|1267.5|1266.5|1268|1267.5|1243|1242|6100227
1436997600000|2015-07-15 22:00:00|1340.5|1247.5|1287.5|1286.5|1341.5|1291|1275.5|1247.5|6124536
1437084000000|2015-07-16 22:00:00|1290|1288|1283.5|1282.5|1290|1289|1271.5|1271|3457580
1437343200000|2015-07-19 22:00:00|1284|1283|1286|1284.5|1292|1291.5|1278|1277.5|2368341
1437429600000|2015-07-20 22:00:00|1274.5|1274|1273.5|1272.5|1278.5|1277|1266|1265.5|4929188
1437516000000|2015-07-21 22:00:00|1265.5|1265|1283.5|1282.5|1287|1286|1262|1260.5|4121150
1437602400000|2015-07-22 22:00:00|1296|1292.5|1274|1273.5|1296.5|1295|1268.5|1268|3820009
1437688800000|2015-07-23 22:00:00|1279|1278|1277.5|1277|1287.5|1285.5|1269|1268.5|4587930
1437948000000|2015-07-26 22:00:00|1273.5|1270|1263|1262|1280|1279.5|1256.5|1256|4801509
1438034400000|2015-07-27 22:00:00|1265|1264.5|1273.5|1272.5|1290|1289.5|1264|1262.5|5269741
1438120800000|2015-07-28 22:00:00|1280|1279.5|1266|1265|1283|1282|1256.5|1256|5268855
1438207200000|2015-07-29 22:00:00|1335|1140|1233.5|1231|1335|1313|1207|1140|14367976
1438293600000|2015-07-30 22:00:00|1235.5|1228.5|1235|1234|1247|1246.5|1220|1219|6712132
1438552800000|2015-08-02 22:00:00|1228|1227.5|1244|1243|1247.5|1247.5|1198.5|1197.5|5914140
1438639200000|2015-08-03 22:00:00|1230|1170|1201|1200|1230|1210.5|1192.5|1170|9218939
1438725600000|2015-08-04 22:00:00|1200.5|1199|1206|1205.5|1221|1220.5|1200.5|1199|6506352
1438812000000|2015-08-05 22:00:00|1207.5|1207|1220|1219.5|1225|1224|1207|1204.5|6196967
1438898400000|2015-08-06 22:00:00|1224.5|1216|1213.5|1212.5|1225.5|1225|1205|1204.5|4231094
1439157600000|2015-08-09 22:00:00|1222|1220.5|1224|1223.5|1227.5|1227|1210|1209.5|3485644
1439244000000|2015-08-10 22:00:00|1230|1227.5|1223.5|1223|1253|1252.5|1223|1222|6262905
1439330400000|2015-08-11 22:00:00|1245|1200|1217.5|1217|1245|1238|1207.5|1200|6333265
1439416800000|2015-08-12 22:00:00|1231|1230|1198|1197|1233|1232.5|1183.5|1183|8316287
1439503200000|2015-08-13 22:00:00|1200.5|1200|1184.5|1183.5|1204.5|1203.5|1175.5|1175|6272080
1439762400000|2015-08-16 22:00:00|1196|1188.5|1185|1183.5|1199.5|1199|1176.5|1175|3646545
1439848800000|2015-08-17 22:00:00|1183|1182.5|1187|1186.5|1192.5|1191.5|1178|1177|3982768
1439935200000|2015-08-18 22:00:00|1181|1180.5|1154|1153|1185|1183|1145.5|1145|6420510
1440021600000|2015-08-19 22:00:00|1151.5|1145.5|1148.5|1147.5|1172|1171.5|1145.5|1145|5685468
1440108000000|2015-08-20 22:00:00|1154.5|1021.5|1085.5|1084.5|1211.5|1126|1079.5|1021.5|13083211
1440367200000|2015-08-23 22:00:00|1116|1022.5|1043.5|1043|1116|1072|1025|1022.5|14484123
1440453600000|2015-08-24 22:00:00|1118.5|1038|1110|1109|1118.5|1111|1057.5|1038|10369266
1440540000000|2015-08-25 22:00:00|1095|1094|1108.5|1107.5|1112|1111.5|1082|1081|7280752
1440626400000|2015-08-26 22:00:00|1150|1120|1120.5|1119.5|1150|1130|1112|1111|5779160
1440712800000|2015-08-27 22:00:00|1115.5|1114|1100|1099|1118.5|1118|1098|1097|6444556
1440972000000|2015-08-30 22:00:00|1099|1097|1085|1083.5|1103.5|1103|1076.5|1076|6155163
1441058400000|2015-08-31 22:00:00|1076.5|1069.5|1061.5|1061|1076.5|1075.5|1053|1052|7205316
1441144800000|2015-09-01 22:00:00|1072|1070.5|1073.5|1073|1077|1076.5|1056|1055.5|6463968
1441231200000|2015-09-02 22:00:00|1083.5|1083|1093.5|1092.5|1104|1103.5|1081.5|1081|6987638
1441317600000|2015-09-03 22:00:00|1088.5|1084|1146.5|1138.5|1189|1185.5|1084|1081.5|21151540
1441576800000|2015-09-06 22:00:00|1152.5|1146.5|1149.5|1149|1165.5|1165|1137.5|1136.5|5402331
1441663200000|2015-09-07 22:00:00|1150|1149.5|1172.5|1171.5|1186.5|1186|1149|1146.5|6155587
1441749600000|2015-09-08 22:00:00|1193|1192|1171|1170|1198.5|1198|1162.5|1162|8833920
1441836000000|2015-09-09 22:00:00|1166.5|1166|1176|1175.5|1190|1189.5|1166|1164|5731572
1441922400000|2015-09-10 22:00:00|1180|1179.5|1179|1178|1184.5|1184|1168.5|1167.5|4034219
1442181600000|2015-09-13 22:00:00|1180|1174.5|1190|1189|1197.5|1197|1174|1173|5116034
1442268000000|2015-09-14 22:00:00|1188|1185.5|1195.5|1194.5|1199|1198|1179.5|1179|4341718
1442354400000|2015-09-15 22:00:00|1206.5|1205|1204|1202.5|1217.5|1217|1190.5|1190|6793603
1442440800000|2015-09-16 22:00:00|1206.5|1205|1189.5|1189|1208.5|1208|1180.5|1180|6579572
1442527200000|2015-09-17 22:00:00|1184|1180.5|1173.5|1173|1190|1189|1161.5|1161|7331598
1442786400000|2015-09-20 22:00:00|1172|1170|1178.5|1177.5|1191|1190.5|1168|1167|4277878
1442872800000|2015-09-21 22:00:00|1178|1175.5|1143|1142.5|1180.5|1179|1142|1141.5|5135166
1442959200000|2015-09-22 22:00:00|1144.5|1141|1189.5|1188.5|1208|1207.5|1144|1141|8208154
1443045600000|2015-09-23 22:00:00|1191|1187|1166|1165.5|1209|1208.5|1165.5|1165|9643857
1443132000000|2015-09-24 22:00:00|1184.5|1184|1185.5|1184.5|1197|1195.5|1173.5|1172.5|9175053
1443391200000|2015-09-27 22:00:00|1181|1180|1172.5|1172|1207|1206.5|1165|1164.5|7009640
1443477600000|2015-09-28 22:00:00|1162|1160|1170|1168.5|1182.5|1181.5|1152.5|1151.5|5821019
1443564000000|2015-09-29 22:00:00|1199|1182.5|1241.5|1240|1251.5|1251|1196|1182.5|12043546
1443650400000|2015-09-30 22:00:00|1255|1253.5|1220|1219|1258|1257.5|1211|1210.5|8436458
1443736800000|2015-10-01 22:00:00|1275|1250|1265|1263.5|1308|1293.5|1252|1225|15637245
1443996000000|2015-10-04 22:00:00|1348|1260|1330|1329|1348|1338|1300|1260|11340358
1444082400000|2015-10-05 22:00:00|1332|1330|1343.5|1343|1354|1353.5|1311.5|1311|8700178
1444168800000|2015-10-06 22:00:00|1339|1336.5|1317|1316|1340|1337.5|1278|1277.5|13877778
1444255200000|2015-10-07 22:00:00|1328|1326.5|1374.5|1373|1375|1374.5|1326.5|1323.5|11393361
1444341600000|2015-10-08 22:00:00|1374|1372|1348.5|1206|1391.5|1391|1322|1206|11649141
1444600800000|2015-10-11 22:00:00|1445|1340|1357|1356|1445|1363|1338|1337.5|6973003
1444687200000|2015-10-12 22:00:00|1445|1365|1356|1355|1445|1380.5|1344|1343|6524025
1444773600000|2015-10-13 22:00:00|1445|1352.5|1363.5|1362.5|1445|1380.5|1350.5|1350|8309737
1444860000000|2015-10-14 22:00:00|1445|1357|1355.5|1355|1445|1366|1345.5|1345|7278121
1444946400000|2015-10-15 22:00:00|1445|1357|1363.5|1362.5|1445|1375.5|1344.5|1343|6782504
1445205600000|2015-10-18 22:00:00|1445|1361|1384.5|1383.5|1445|1388.5|1359.5|1358.5|6523544
1445292000000|2015-10-19 22:00:00|1380|1376|1373.5|1372.5|1387|1386|1349.5|1349|8672638
1445378400000|2015-10-20 22:00:00|1445|1370.5|1383|1381.5|1445|1390.5|1358|1357.5|6460217
1445464800000|2015-10-21 22:00:00|1445|1375|1371|1364.5|1445|1384.5|1347.5|1347|8359262
1445551200000|2015-10-22 22:00:00|1445|1365|1392.5|1391|1445|1396|1368.5|1365|7974544
1445814000000|2015-10-25 23:00:00|1445|1209|1411|1409.5|1445|1418|1388.5|1197|5722578
1445900400000|2015-10-26 23:00:00|1445|1409|1412|1410.5|1445|1416.5|1398.5|1398|4651092
1445986800000|2015-10-27 23:00:00|1445|1226|1428|1426.5|1445|1432.5|1415.5|1010|7482613
1446073200000|2015-10-28 23:00:00|1475|1443|1310|1287.5|1475|1455|1290.5|1287.5|28988209
1446159600000|2015-10-29 23:00:00|1475|1319|1341|1339.5|1475|1342|1296|1295|11103910
1446418800000|2015-11-01 23:00:00|1475|1327|1354.5|1353.5|1475|1360|1324|1322|9516454
1446505200000|2015-11-02 23:00:00|1475|1348.5|1379|1378|1475|1384.5|1347.5|1346|5997593
1446591600000|2015-11-03 23:00:00|1475|1381|1409.5|1403|1475|1424|1380.5|1378|11572897
1446678000000|2015-11-04 23:00:00|1475|1398.5|1346|1345|1475|1419|1329.5|1329|12743588
1446764400000|2015-11-05 23:00:00|1475|1352|1395|1394|1475|1403|1351.5|1350|8501771
1447023600000|2015-11-08 23:00:00|1475|1381|1353|1352.5|1475|1387.5|1351.5|1351|7469380
1447110000000|2015-11-09 23:00:00|1475|1320|1338|1336.5|1475|1352.5|1321|1320|8358418
1447196400000|2015-11-10 23:00:00|1475|1338|1349|1348|1475|1362.5|1339.5|1338|4984472
1447282800000|2015-11-11 23:00:00|1475|1280|1342|1340|1475|1353|1319|1280|6230612
1447369200000|2015-11-12 23:00:00|1475|1300|1332|1331|1475|1347.5|1323|1300|4540166
1447628400000|2015-11-15 23:00:00|1475|1220.5|1301.5|1300|1475|1312.5|1276.5|1220.5|7718125
1447714800000|2015-11-16 23:00:00|1475|1315.5|1335.5|1334.5|1475|1338.5|1313|1312|4718761
1447801200000|2015-11-17 23:00:00|1475|1200|1320.5|1319.5|1475|1331.5|1311.5|1200|5379928
1447887600000|2015-11-18 23:00:00|1475|1327|1367.5|1366.5|1475|1375|1329|1327|7646789
1447974000000|2015-11-19 23:00:00|1475|1373|1375.5|1374.5|1475|1389.5|1362.5|1362|4698130
1448233200000|2015-11-22 23:00:00|1475|1373|1364.5|1345|1475|1374|1341|1340|5465347
1448319600000|2015-11-23 23:00:00|1475|1344|1288.5|1288|1475|1348|1276.5|1276|10575441
1448406000000|2015-11-24 23:00:00|1475|1298|1322.5|1321.5|1475|1337|1278.5|1277.5|10519795
1448492400000|2015-11-25 23:00:00|1475|1327.5|1341|1340|1475|1351.5|1329.5|1327.5|4253496
1448578800000|2015-11-26 23:00:00|1475|1325|1336.5|1335|1475|1357.5|1330.5|1325|3497319
1448838000000|2015-11-29 23:00:00|1475|1325|1364.5|1356.5|1475|1374.5|1352.5|1325|5944100
1448924400000|2015-11-30 23:00:00|1475|1364|1375|1374.5|1475|1375.5|1354|1353|6205145
1449010800000|2015-12-01 23:00:00|1475|1345|1371.5|1370.5|1475|1389|1368.5|1345|5479482
1449097200000|2015-12-02 23:00:00|1475|1350|1357.5|1356|1475|1397.5|1346|1343.5|9129275
1449183600000|2015-12-03 23:00:00|1415|1335|1384|1383|1415|1392.5|1343.5|1335|7058430
1449442800000|2015-12-06 23:00:00|1415|1391|1393.5|1392.5|1415|1399|1378.5|1378|5527426
1449529200000|2015-12-07 23:00:00|1415|1380|1371|1370|1415|1406|1361.5|1361|6204240
1449615600000|2015-12-08 23:00:00|1395|1350|1352|1350.5|1395|1387|1339|1338.5|7588585
1449702000000|2015-12-09 23:00:00|1415|1345|1363.5|1362.5|1415|1380|1334.5|1333|5205207
1449788400000|2015-12-10 23:00:00|1364.5|1350|1337|1335.5|1365|1364|1326|1325|5356202
1450047600000|2015-12-13 23:00:00|1370|1340|1313.5|1311.5|1370|1348|1308|1307.5|5639985
1450134000000|2015-12-14 23:00:00|1321|1320.5|1377|1376|1384|1383.5|1309.5|1308|8881472
1450220400000|2015-12-15 23:00:00|1399.5|1340|1386.5|1385.5|1399.5|1398.5|1357|1340|6094352
1450306800000|2015-12-16 23:00:00|1435|1360|1420.5|1419.5|1435|1427|1396|1360|8817257
1450393200000|2015-12-17 23:00:00|1413.5|1390|1408|1407.5|1420|1419.5|1391|1390|8418398
1450652400000|2015-12-20 23:00:00|1412|1411|1451|1450|1462.5|1462|1405.5|1403.5|8130648
1450738800000|2015-12-21 23:00:00|1469.5|1420|1438.5|1437.5|1469.5|1458.5|1428.5|1420|5244191
1450825200000|2015-12-22 23:00:00|1451|1443|1450|1449|1456|1455|1439|1438|3931539
1451257200000|2015-12-27 23:00:00|1443|1442.5|1458|1457|1464|1463.5|1443|1442.5|2983460
1451343600000|2015-12-28 23:00:00|1467.5|1463|1473|1472|1478|1477|1461.5|1461|4046474
1451430000000|2015-12-29 23:00:00|1472|1470.5|1463.5|1462.5|1482|1481|1452.5|1452|2697910
1451862000000|2016-01-03 23:00:00|1442|1411.5|1448|1446.5|1472.5|1472|1418.5|1411.5|9066954
1451948400000|2016-01-04 23:00:00|1482|1443|1489.5|1488.5|1500|1499.5|1463.5|1443|8691163
1452034800000|2016-01-05 23:00:00|1492.5|1490|1516|1515|1542|1541|1492.5|1490|11308073
1452121200000|2016-01-06 23:00:00|1571|1463.5|1499|1497.5|1571|1514.5|1461.5|1461|11200420
1452207600000|2016-01-07 23:00:00|1571|1506|1495|1494|1571|1513|1484|1483.5|8286074
1452466800000|2016-01-10 23:00:00|1571|1483.5|1465|1463.5|1571|1499|1464.5|1463.5|9479552
1452553200000|2016-01-11 23:00:00|1571|1476|1440.5|1400|1571|1488.5|1439.5|1400|7987710
1452639600000|2016-01-12 23:00:00|1571|1447.5|1430.5|1429.5|1571|1466|1422.5|1422|7210240
1452726000000|2016-01-13 23:00:00|1407|1406|1386|1385|1458|1406|1353.5|1350|10747906
1452812400000|2016-01-14 23:00:00|1571|1379.5|1358.5|1356.5|1571|1399|1351|1351|6452401
1453071600000|2016-01-17 23:00:00|1571|1358.5|1341.5|1340|1571|1377|1331|1330.5|5550109
1453158000000|2016-01-18 23:00:00|1571|1315|1365|1364.5|1571|1377.5|1357.5|1315|4315385
1453244400000|2016-01-19 23:00:00|1571|1308|1324|1323.5|1571|1354.5|1320.5|1308|6722798
1453330800000|2016-01-20 23:00:00|1571|1337|1384|1382.5|1571|1388.5|1334.5|1334|10677056
1453417200000|2016-01-21 23:00:00|1571|1396.5|1421.5|1420|1571|1443.5|1392.5|1392|10431790
1453676400000|2016-01-24 23:00:00|1571|1433|1410|1409|1571|1437.5|1402.5|1402|4023863
1453762800000|2016-01-25 23:00:00|1571|1380|1415.5|1415|1571|1425.5|1384|1380|4322121
1453849200000|2016-01-26 23:00:00|1571|1417|1414|1412.5|1571|1426.5|1394.5|1393.5|5367660
1453935600000|2016-01-27 23:00:00|1571|1380|2027|1345.5|2027|1410.5|1332|1331.5|9435403
1454022000000|2016-01-28 23:00:00|1571|1340.5|1345|1343.5|1571|1373.5|1333.5|1332|6645877
1454281200000|2016-01-31 23:00:00|1571|1340.5|1388|1387|1571|1393.5|1345.5|1340.5|6168616
1454367600000|2016-02-01 23:00:00|1571|1386|1378|1376.5|1571|1394|1372.5|1372|4231089
1454454000000|2016-02-02 23:00:00|1571|1376|1324|1322.5|1571|1382.5|1316|1315|6463035
1454540400000|2016-02-03 23:00:00|1571|1343|1296.5|1295|1571|1345.5|1267|1266.5|8042309
1454626800000|2016-02-04 23:00:00|1571|1292|1286|1284|1571|1328|1282|1281.5|5968102
1454886000000|2016-02-07 23:00:00|1571|1295|1227|1226.5|1571|1297.5|1223.5|1223|8342957
1454972400000|2016-02-08 23:00:00|1571|1215|1219|1213|1571|1230|1185|1185|9752905
1455058800000|2016-02-09 23:00:00|1571|1225|1258.5|1257.5|1571|1279|1223|1220.5|5735999
1455145200000|2016-02-10 23:00:00|1571|1248|1226|1224|1571|1248|1207|1206.5|8157691
1455231600000|2016-02-11 23:00:00|1571|1237|1238.5|1237.5|1571|1253|1227.5|1226.5|5314592
1455490800000|2016-02-14 23:00:00|1571|1252|1258.5|1257|1571|1276|1256.5|1252|3731931
1455577200000|2016-02-15 23:00:00|1571|1262|1255|1254|1571|1264.5|1238|1237.5|6137466
1455663600000|2016-02-16 23:00:00|1571|1253.5|1299.5|1298.5|1571|1309|1255|1253.5|5587420
1455750000000|2016-02-17 23:00:00|1571|1308|1348|1347|1571|1369.5|1309|1307.5|8892440
1455836400000|2016-02-18 23:00:00|1421|1348|1355.5|1354.5|1421|1364.5|1336|1335.5|4854233
1456095600000|2016-02-21 23:00:00|1421|1373|1352.5|1351.5|1421|1385.5|1343|1343|5322469
1456182000000|2016-02-22 23:00:00|1421|1346|1358|1356.5|1421|1379.5|1342.5|1342|4466454
1456268400000|2016-02-23 23:00:00|1421|1358|1324.5|1323.5|1421|1365|1307.5|1307|5030036
1456354800000|2016-02-24 23:00:00|1421|1338|1374.5|1373.5|1421|1385.5|1342|1338|5119739
1456441200000|2016-02-25 23:00:00|1421|1340|1364.5|1363|1421|1382|1347|1340|3837427
1456700400000|2016-02-28 23:00:00|1400|1310|1378|1376.5|1400|1382.5|1340.5|1310|3916260
1456786800000|2016-02-29 23:00:00|1398|1374.5|1413|1412|1414|1413.5|1372.5|1370|4486093
1456873200000|2016-03-01 23:00:00|1425|1414|1402.5|1401|1428.5|1427.5|1397|1396.5|4376732
1456959600000|2016-03-02 23:00:00|1403.5|1402.5|1386.5|1385.5|1407.5|1407|1381.5|1380.5|4088066
1457046000000|2016-03-03 23:00:00|1398|1380|1450|1449|1457|1456|1391|1380|7482717
1457305200000|2016-03-06 23:00:00|1480|1410|1453.5|1452|1480|1464|1433|1410|5723490
1457391600000|2016-03-07 23:00:00|1442.5|1425|1435|1433.5|1446.5|1445.5|1426|1425|4667242
1457478000000|2016-03-08 23:00:00|1460|1420|1447|1446|1460|1454|1433.5|1420|4049535
1457564400000|2016-03-09 23:00:00|1480|1340|1421.5|1418.5|1480|1471|1416|1340|6778537
1457650800000|2016-03-10 23:00:00|1435|1434|1496.5|1495|1497|1497|1428|1426.5|7498271
1457910000000|2016-03-13 23:00:00|1520|1480|1500|1497.5|1520|1517|1487|1480|5399805
1457996400000|2016-03-14 23:00:00|1515|1485|1508|1506.5|1515|1509.5|1458.5|1457.5|7062360
1458082800000|2016-03-15 23:00:00|1520|1485|1531.5|1530|1538.5|1537|1508.5|1485|8488125
1458169200000|2016-03-16 23:00:00|1500|1400|1462|1450|1500|1485.5|1417.5|1400|19575079
1458255600000|2016-03-17 23:00:00|1473|1421|1457|1456.5|1476.5|1474|1440.5|1421|7214432
1458514800000|2016-03-20 23:00:00|1446|1438|1432|1430.5|1462|1461.5|1424|1424|6222026
1458601200000|2016-03-21 23:00:00|1398|1300|1411|1410|1417|1416.5|1375|1300|10615819
1458687600000|2016-03-22 23:00:00|1440|1380|1430|1429.5|1440|1438.5|1407.5|1380|5774960
1458774000000|2016-03-23 23:00:00|1429.5|1415|1403.5|1402.5|1431.5|1429|1398|1397.5|4628421
1459202400000|2016-03-28 22:00:00|1430|1400|1412|1411.5|1430|1413|1394.5|1394|4146573
1459288800000|2016-03-29 22:00:00|1430|1416|1408.5|1407.5|1430|1422.5|1404|1403.5|4473176
1459375200000|2016-03-30 22:00:00|1407.5|1405|1424|1422|1439|1438.5|1406|1405|4469957
1459461600000|2016-03-31 22:00:00|1406.5|1385|1404.5|1404|1416|1415|1393|1385|5080437
1459720800000|2016-04-03 22:00:00|1403|1402|1391|1387.5|1425|1424.5|1390|1387.5|4326047
1459807200000|2016-04-04 22:00:00|1381|1370|1378|1377.5|1382.5|1382|1360|1360|4301183
1459893600000|2016-04-05 22:00:00|1395|1350|1370|1368.5|1395|1384.5|1359.5|1350|6176936
1459980000000|2016-04-06 22:00:00|1382|1376.5|1378|1376.5|1400|1399.5|1370|1368.5|6532080
1460066400000|2016-04-07 22:00:00|1382|1370|1385.5|1384|1395|1394.5|1378|1370|3997748
1460325600000|2016-04-10 22:00:00|1389|1388|1409|1408|1411.5|1411|1374.5|1373.5|5191911
1460412000000|2016-04-11 22:00:00|1425|1380|1396.5|1396|1425|1401.5|1377.5|1377|4363248
1460498400000|2016-04-12 22:00:00|1409|1408.5|1399.5|1398.5|1416|1415.5|1392.5|1392|5414544
1460584800000|2016-04-13 22:00:00|1408|1407|1413.5|1413|1423.5|1423|1400.5|1400|5395238
1460671200000|2016-04-14 22:00:00|1414.5|1380|1420|1419|1434.5|1434|1412|1380|4587125
1460930400000|2016-04-17 22:00:00|1409|1408|1398|1397|1433|1432|1392.5|1392|4980023
1461016800000|2016-04-18 22:00:00|1420|1370|1409.5|1408|1420|1419|1398.5|1370|5465113
1461103200000|2016-04-19 22:00:00|1430|1385|1409.5|1409|1430|1414.5|1396.5|1385|4207216
1461189600000|2016-04-20 22:00:00|1416|1406.5|1389.5|1389|1416|1410.5|1380.5|1380|5456775
1461276000000|2016-04-21 22:00:00|1375|1360|1392|1391|1403.5|1402.5|1370|1360|4879831
1461535200000|2016-04-24 22:00:00|1399|1392|1384.5|1384|1399|1398.5|1372.5|1372|3821590
1461621600000|2016-04-25 22:00:00|1393|1382.5|1390.5|1389.5|1393|1392.5|1377|1376.5|4099385
1461708000000|2016-04-26 22:00:00|1393.5|1393|1412.5|1411|1416.5|1415.5|1388.5|1387.5|5393797
1461794400000|2016-04-27 22:00:00|1408.5|1408|1434.5|1433|1436.5|1436.5|1395|1394.5|6143237
1461880800000|2016-04-28 22:00:00|1379|1377|1358.5|1270|1379|1377.5|1348.5|1270|9000976
1462140000000|2016-05-01 22:00:00|1364|1361.5|1369|1368.5|1386.5|1386|1360|1359|4864262
1462226400000|2016-05-02 22:00:00|1398|1300|1299.5|1290|1398|1344.5|1263|1262.5|19210972
1462312800000|2016-05-03 22:00:00|1345|1288.5|1268.5|1267.5|1345|1291|1266|1265.5|8855030
1462399200000|2016-05-04 22:00:00|1300|1271.5|1250.5|1250|1300|1272.5|1244|1243.5|6646949
1462485600000|2016-05-05 22:00:00|1251.5|1240|1248|1247.5|1269|1268.5|1244.5|1240|7402448
1462744800000|2016-05-08 22:00:00|1253.5|1230|1249|1247.5|1258|1257|1238|1230|7088447
1462831200000|2016-05-09 22:00:00|1252.5|1251.5|1265|1264|1284|1283.5|1247.5|1247|6236237
1462917600000|2016-05-10 22:00:00|1272|1250|1250|1249|1277|1276.5|1245.5|1245|6268260
1463004000000|2016-05-11 22:00:00|1247|1235|1242|1241|1269|1268.5|1235.5|1235|7913697
1463090400000|2016-05-12 22:00:00|1237|1210|1234.5|1234|1249.5|1247.5|1231|1210|5790768
1463436000000|2016-05-16 22:00:00|1239.5|1239|1227.5|1227|1240.5|1239.5|1220.5|1220.5|5848074
1463522400000|2016-05-17 22:00:00|1227|1205|1247|1245|1251|1250.5|1222.5|1205|4827638
1463608800000|2016-05-18 22:00:00|1233|1225|1236|1235.5|1251.5|1250.5|1225|1224.5|5539789
1463695200000|2016-05-19 22:00:00|1244.5|1220|1234.5|1233.5|1246.5|1244|1223|1220|4296440
1463954400000|2016-05-22 22:00:00|1238|1236|1248.5|1248|1258.5|1258|1235.5|1235|4128681
1464040800000|2016-05-23 22:00:00|1241.5|1241|1253|1252.5|1253.5|1253|1230.5|1229.5|4641302
1464127200000|2016-05-24 22:00:00|1258.5|1257.5|1272.5|1272|1278|1277.5|1251|1250|4251271
1464213600000|2016-05-25 22:00:00|1267|1265|1274|1271.5|1281|1280.5|1259.5|1259|2851585
1464300000000|2016-05-26 22:00:00|1269|1267|1267|1266|1271|1267|1246|1246|3525842
1464559200000|2016-05-29 22:00:00|1270.5|1265|1267.5|1266.5|1285|1284.5|1262.5|1262|2628668
1464645600000|2016-05-30 22:00:00|1268|1267.5|1260|1259|1275.5|1275|1257|1256.5|5310701
1464732000000|2016-05-31 22:00:00|1261|1260|1234.5|1233.5|1263.5|1261.5|1232|1231.5|6013369
1464818400000|2016-06-01 22:00:00|1237.5|1237|1900|1010|1900|1256|1229.5|1010|4093363
1464904800000|2016-06-02 22:00:00|1253.5|1253|1243|1242|1265.5|1265|1234|1233|4113365
1465164000000|2016-06-05 22:00:00|1246.5|1238.5|1214.5|1213.5|1246.5|1241.5|1203.5|1203|5719936
1465250400000|2016-06-06 22:00:00|1218|1215|1232.5|1230.5|1235|1234|1212|1210.5|6111577
1465336800000|2016-06-07 22:00:00|1229|1205.5|1213.5|1212|1230|1229|1212.5|1205.5|3925277
1465423200000|2016-06-08 22:00:00|1218|1217.5|1201|1200|1221|1220|1175.5|1174.5|8050945
1465509600000|2016-06-09 22:00:00|1200|1140|1136.5|1135.5|1200|1162.5|1131.5|1131|15443145
1465768800000|2016-06-12 22:00:00|1125|1057.5|1900|1010|1900|1139.5|1117|1010|6995802
1465855200000|2016-06-13 22:00:00|1100|1045|1096|1095|1122.5|1122|1093|1045|10381838
1465941600000|2016-06-14 22:00:00|1111.5|1108|1104.5|1103.5|1113.5|1111.5|1095.5|1095|6738487
1466028000000|2016-06-15 22:00:00|1091.5|1091|1100.5|1092|1103.5|1103|1082.5|1080|6086672
1466114400000|2016-06-16 22:00:00|1108|1107|1124.5|1124|1126|1125.5|1096|1095|5983384
1466373600000|2016-06-19 22:00:00|1167|1119.5|1166.5|1164|1169|1169|1140|1119.5|4922151
1466460000000|2016-06-20 22:00:00|1168|1167|1177.5|1173.5|1177.5|1173.5|1160|1159|5405225
1466546400000|2016-06-21 22:00:00|1178|1175.5|1175.5|1175|1184|1182.5|1165.5|1165|4624984
1466632800000|2016-06-22 22:00:00|1176|1175.5|1206|1205|1209|1208.5|1174.5|1174|7080014
1466719200000|2016-06-23 22:00:00|1108.5|1069|1092.5|1087|1110|1109|1050.5|1050|25565285
1466978400000|2016-06-26 22:00:00|1094|1092|1005.5|1003.5|1098|1097|989.9|989.3|23653451
1467064800000|2016-06-27 22:00:00|1029|1026|1040.5|1039|1058.5|1058|1025|1022|9621327
1467151200000|2016-06-28 22:00:00|1057.5|1055|1900|990|1900|1055.5|1025|990|8121836
1467237600000|2016-06-29 22:00:00|1041|1039|1900|990|1900|1060|1030|990|9184634
1467324000000|2016-06-30 22:00:00|1066|1053|1092|1090.5|1094|1093.5|1056.5|1053|6024269
1467583200000|2016-07-03 22:00:00|1100.5|1100|1591|990|1591|1137|1086.5|990|11617383
1467669600000|2016-07-04 22:00:00|1106|1105|1591|990|1591|1110|1081|990|5980671
1467756000000|2016-07-05 22:00:00|1080|1076.5|1037.5|1036|1083|1081.5|1025.5|1025|8554589
1467842400000|2016-07-06 22:00:00|1045|1044|1049.5|1048.5|1063|1062.5|1035|1034.5|7043229
1467928800000|2016-07-07 22:00:00|1049|1046.5|1591|990|1591|1087|1045.5|990|6084431
1468188000000|2016-07-10 22:00:00|1098.5|1093.5|1114|1113.5|1114.5|1114|1073.5|1073|5978547
1468274400000|2016-07-11 22:00:00|1110|1109|1141|1140|1144|1143.5|1110|1108.5|7454777
1468360800000|2016-07-12 22:00:00|1139|1137.5|1126.5|1125.5|1148|1147.5|1122.5|1122|5218887
1468447200000|2016-07-13 22:00:00|1138.5|1138|1156|1152|1156|1155|1127|1126|6387722
1468533600000|2016-07-14 22:00:00|1148|1146|1140.5|1140|1152|1151|1131.5|1131|4319790
1468792800000|2016-07-17 22:00:00|1138|1137.5|1144|1138|1159|1158.5|1131.5|1131|4847248
1468879200000|2016-07-18 22:00:00|1138|1137.5|1112.5|1111.5|1145.5|1144.5|1104.5|1104|5590471
1468965600000|2016-07-19 22:00:00|1118|1117|1110.5|1109.5|1118|1117.5|1087|1085.5|6792763
1469052000000|2016-07-20 22:00:00|1080|1030|1591|970|1591|1052|1011.5|970|24419060
1469138400000|2016-07-21 22:00:00|1040|1037.5|1591|960|1591|1038.5|1024|960|7922252
1469397600000|2016-07-24 22:00:00|1025.5|1025|1591|940|1591|1031|1018|940|7025105
1469484000000|2016-07-25 22:00:00|1026|1025|1028|1027|1031|1030.5|1020.5|1020|5562361
1469570400000|2016-07-26 22:00:00|1036|1035|1050|1048.5|1058|1057.5|1036|1035|7075764
1469656800000|2016-07-27 22:00:00|1080|1049.5|1049.5|1047|1080|1062.5|1043.5|1043|5065139
1469743200000|2016-07-28 22:00:00|1052|1049|1063.5|1061.5|1078|1077.5|1049.5|1047|7310103
1470002400000|2016-07-31 22:00:00|1082|1080|1080.5|1075.5|1084|1084|1046|1046|6702235
1470088800000|2016-08-01 22:00:00|1075|1074.5|1591|851|1591|1077|1018|851|9874893
1470175200000|2016-08-02 22:00:00|1034.5|1031|1591|851|1591|1040|1020|851|7005893
1470261600000|2016-08-03 22:00:00|1038|1036|1030.5|1028.5|1051.5|1051|1029|1028.5|5429137
1470348000000|2016-08-04 22:00:00|1038|1037|1050|1047|1051|1050.5|1033.5|1033|4484050
1470607200000|2016-08-07 22:00:00|1056|1052|1055.5|1055|1066|1065.5|1052|1051|4236732
1470693600000|2016-08-08 22:00:00|1057.5|1057|1550|869|1550|1111|1057.5|869|7421354
1470780000000|2016-08-09 22:00:00|1490|1098|1086|1085|1490|1101.5|1083|1082.5|5570172
1470866400000|2016-08-10 22:00:00|1490|1093|1700|990|1700|1093.5|1077|990|3483449
1470952800000|2016-08-11 22:00:00|1490|1079|1700|911|1700|1104.5|1076.5|911|5006031
1471212000000|2016-08-14 22:00:00|1490|1092|1700|980|1700|1100|1072.5|980|5007009
1471298400000|2016-08-15 22:00:00|1490|1064.5|1047.5|1046.5|1490|1068.5|1046|1045.5|7865591
1471384800000|2016-08-16 22:00:00|1490|1049|1031.5|1030.5|1490|1051.5|1031|1030|5549245
1471471200000|2016-08-17 22:00:00|1490|1034.5|1700|1000|1700|1050|1031.5|1000|3714580
1471557600000|2016-08-18 22:00:00|1490|1050|1039|1038|1490|1053|1033.5|1033.5|4343518
1471816800000|2016-08-21 22:00:00|1490|1040|1591|1000|1591|1056.5|1037|1000|3587475
1471903200000|2016-08-22 22:00:00|1490|1045.5|1051|1050|1490|1057.5|1040|1039|3129051
1471989600000|2016-08-23 22:00:00|1490|1046|1073.5|1072.5|1490|1074|1041|1040|5866495
1472076000000|2016-08-24 22:00:00|1490|1073|1700|1000|1700|1075.5|1041.5|1000|5328030
1472162400000|2016-08-25 22:00:00|1490|1042|1040.5|1040|1490|1046.5|1037|1036.5|4085766
1472421600000|2016-08-28 22:00:00|1490|1035|1041|1040.5|1490|1042|1029|1028|2817140
1472508000000|2016-08-29 22:00:00|1490|1047.5|1054.5|1053.5|1490|1056.5|1045|1043.5|3776975
1472594400000|2016-08-30 22:00:00|1490|1050|1550|1048|1550|1065|1047|1046.5|5158667
1472680800000|2016-08-31 22:00:00|1490|1048.5|1370|1059|1490|1071.5|1047|1046|6217201
1472767200000|2016-09-01 22:00:00|1490|1065|1074|1073|1490|1076|1052.5|1052|4340901
1473026400000|2016-09-04 22:00:00|1490|1077|1900|1000|1900|1085.5|1067.5|1000|4574415
1473112800000|2016-09-05 22:00:00|1490|1077.5|1080|1079|1490|1091|1076.5|1076|4366715
1473199200000|2016-09-06 22:00:00|1490|1000|1700|857|1700|1060|1033|857|11969236
1473285600000|2016-09-07 22:00:00|1490|1056|1096.5|1095.5|1490|1098.5|1053|1052.5|13307205
1473372000000|2016-09-08 22:00:00|1490|1090.5|1250|1000|1490|1124|1089|1000|9617485
1473631200000|2016-09-11 22:00:00|1490|1089.5|1095.5|1094.5|1490|1097.5|1073.5|1073|7100208
1473717600000|2016-09-12 22:00:00|1490|1099.5|1700|1000|1700|1111.5|1096.5|1000|5731590
1473804000000|2016-09-13 22:00:00|1490|1100|1076.5|1076|1490|1104.5|1068.5|1068|6276458
1473890400000|2016-09-14 22:00:00|1490|1062.5|1071|1070|1490|1077.5|1054|1053.5|6610244
1473976800000|2016-09-15 22:00:00|1490|1059|1900|975|1900|1059|1039.5|975|8338185
1474236000000|2016-09-18 22:00:00|1490|1055|1048|1047|1490|1059|1046|1046|4002141
1474322400000|2016-09-19 22:00:00|1490|1047.5|1035|1031.5|1490|1052.5|1026.5|1026|6592414
1474408800000|2016-09-20 22:00:00|1490|1040.5|1700|1000|1700|1046.5|1023|1000|7058025
1474495200000|2016-09-21 22:00:00|1490|1038.5|1050.5|1045|1490|1053|1037.5|1037|4440812
1474581600000|2016-09-22 22:00:00|1043.5|1040|1047|1046|1051|1050.5|1036.5|1035.5|4275071
1474840800000|2016-09-25 22:00:00|1042|1041|1026.5|1025.5|1042|1041|1022|1021.5|7747229
1474927200000|2016-09-26 22:00:00|1490|1033|1900|950|1900|1033.5|981.7|950|16811110
1475013600000|2016-09-27 22:00:00|1490|1000|1005.5|1004.5|1490|1013|996.4|996|7351035
1475100000000|2016-09-28 22:00:00|1490|1009.5|976.9|976.4|1490|1009.5|972|971.5|16528549
1475186400000|2016-09-29 22:00:00|1490|953.2|1700|987.8|1700|993.4|948.6|948.4|14663862
1475532000000|2016-10-03 22:00:00|1490|983.1|1700|900|1700|988.3|957.5|900|12734044
1475618400000|2016-10-04 22:00:00|1490|963.4|1400|925|1490|977.8|962.7|925|10878405
1475704800000|2016-10-05 22:00:00|1490|957.9|1591|898|1591|958.1|941.3|898|14482742
1475791200000|2016-10-06 22:00:00|950.7|950.1|1700|910|1700|950.1|927.5|910|14031836
1476050400000|2016-10-09 22:00:00|1490|933.3|1700|932.9|1700|936|910.3|910|10434276
1476136800000|2016-10-10 22:00:00|1490|937.1|1250|940|1490|986.1|934|933|14832020
1476223200000|2016-10-11 22:00:00|1490|990|1021.5|1018.5|1490|1028.5|989.8|989.1|15353683
1476309600000|2016-10-12 22:00:00|1490|960|991.7|991|1490|1007|986.2|960|7179414
1476396000000|2016-10-13 22:00:00|1490|989.5|1024.5|1023|1490|1025.5|985.1|983.1|8190371
1476655200000|2016-10-16 22:00:00|1490|1015|1010|1007.5|1490|1031|1007|1006.5|4536394
1476741600000|2016-10-17 22:00:00|1490|1007|1041|1040.5|1490|1044.5|1008|1006|7767430
1476828000000|2016-10-18 22:00:00|1040|1039.5|1050|1045.5|1050|1049.5|1034.5|1034|4776595
1476914400000|2016-10-19 22:00:00|1490|1100|1125|1124.5|1490|1153.5|1105.5|1066.5|26603853
1477000800000|2016-10-20 22:00:00|1490|1123|1127|1126.5|1490|1139.5|1116.5|1116|8114076
1477260000000|2016-10-23 22:00:00|1490|1130.5|1143|1142|1490|1149.5|1131.5|1130.5|5732392
1477346400000|2016-10-24 22:00:00|1490|1149.5|1147|1146|1490|1149.5|1141.5|1140.5|4716173
1477432800000|2016-10-25 22:00:00|1490|1146.5|1168.5|1162.5|1490|1183|1146|1145.5|10484683
1477519200000|2016-10-26 22:00:00|1490|1157|1151|1150|1490|1164|1129|1128.5|6947971
1477605600000|2016-10-27 22:00:00|1490|1137.5|1171.5|1170|1490|1178.5|1133.5|1133|6955734
1477868400000|2016-10-30 23:00:00|1163.5|1163|1164.5|1163.5|1175|1174|1157|1156.5|3428024
1477954800000|2016-10-31 23:00:00|1490|1166.5|1143.5|1142|1490|1183.5|1133.5|1133|9103064
1478041200000|2016-11-01 23:00:00|1490|1133|1121.5|1119|1490|1173|1103|1093.5|11033319
1478127600000|2016-11-02 23:00:00|1490|1125.5|1187|1186|1490|1190|1124.5|1123.5|13894195
1478214000000|2016-11-03 23:00:00|1490|1179|1170|1169|1490|1184|1154|1153.5|7332755
1478473200000|2016-11-06 23:00:00|1490|1175|1215|1214|1490|1227|1184.5|1175|9470516
1478559600000|2016-11-07 23:00:00|1490|1215|1224.5|1223|1490|1237.5|1214|1213.5|7921970
1478646000000|2016-11-08 23:00:00|1490|1126|1232|1231|1490|1237.5|1168.5|1126|9632230
1478732400000|2016-11-09 23:00:00|1490|1232|1246.5|1245.5|1490|1272|1233|1232|9362857
1478818800000|2016-11-10 23:00:00|1490|1247|1273|1272|1490|1281|1245|1244.5|9372470
1479078000000|2016-11-13 23:00:00|1285|1284.5|1281.5|1280.5|1296|1295.5|1266.5|1266|8209600
1479164400000|2016-11-14 23:00:00|1490|1284|1319.5|1318.5|1490|1319.5|1279.5|1279.5|7701872
1479250800000|2016-11-15 23:00:00|1490|1301.5|1267.5|1256.5|1490|1305|1255.5|1255|6325048
1479337200000|2016-11-16 23:00:00|1490|1254|1272|1271|1490|1275.5|1246|1243|4489298
1479423600000|2016-11-17 23:00:00|1490|1280|1290|1288.5|1490|1295.5|1270|1269.5|6141765
1479682800000|2016-11-20 23:00:00|1290|1288.5|1287.5|1286.5|1301.5|1300.5|1271|1270|3494557
1479769200000|2016-11-21 23:00:00|1285|1282|1275|1274|1297|1296.5|1273|1272.5|5702255
1479855600000|2016-11-22 23:00:00|1490|1269.5|1280.5|1280|1490|1293|1270.5|1266.5|5468439
1479942000000|2016-11-23 23:00:00|1277|1275|1263.5|1263|1294|1293.5|1258|1257|3601537
1480028400000|2016-11-24 23:00:00|1490|1253.5|1265|1262|1490|1265|1250.5|1250|2831131
1480287600000|2016-11-27 23:00:00|1248|1247|1234.5|1233.5|1249|1248|1223.5|1223|5020775
1480374000000|2016-11-28 23:00:00|1490|1193|1243|1242.5|1490|1256.5|1204.5|1193|6533619
1480460400000|2016-11-29 23:00:00|1490|1227.5|1222|1221|1490|1235.5|1201|1200.5|7341660
1480546800000|2016-11-30 23:00:00|1490|1216.5|1230.5|1227.5|1490|1237.5|1216|1215|5152026
1480633200000|2016-12-01 23:00:00|1490|1219|1217|1216|1490|1227.5|1206|1205|3535230
1480892400000|2016-12-04 23:00:00|1213.5|1212|1224|1223|1239|1238|1209.5|1208|3658306
1480978800000|2016-12-05 23:00:00|1220.5|1220|1234|1233|1235.5|1235|1210.5|1210|3468221
1481065200000|2016-12-06 23:00:00|1245|1243|1254|1253|1264|1263.5|1245|1243|5511021
1481151600000|2016-12-07 23:00:00|1490|1256|1294.5|1291.5|1490|1292.5|1237.5|1236.5|6193500
1481238000000|2016-12-08 23:00:00|1490|1290|1274|1273.5|1490|1298.5|1271|1271|6213004
1481497200000|2016-12-11 23:00:00|1490|1257.5|1251|1250|1490|1259.5|1233|1232|5095830
1481583600000|2016-12-12 23:00:00|1490|1249|1261|1260|1490|1269.5|1250|1248.5|3838782
1481670000000|2016-12-13 23:00:00|1490|1255|1268|1264|1490|1289.5|1260|1255|4776442
1481756400000|2016-12-14 23:00:00|1490|1268|1270|1269.5|1490|1299.5|1258.5|1258.5|6876829
1481842800000|2016-12-15 23:00:00|1490|1263.5|1293|1281|1490|1295.5|1258.5|1258|5310791
1482102000000|2016-12-18 23:00:00|1490|1290.5|1284|1283|1490|1299|1270.5|1270|7067691
1482188400000|2016-12-19 23:00:00|1490|1279.5|1280.5|1279.5|1490|1289|1275|1274|3257178
1482274800000|2016-12-20 23:00:00|1490|1276|1268.5|1268|1490|1285.5|1268|1267.5|3321753
1482361200000|2016-12-21 23:00:00|1490|1266.5|1270.5|1269.5|1490|1277|1262.5|1262|2872436
1482447600000|2016-12-22 23:00:00|1490|1270|1290.5|1289.5|1490|1291.5|1270|1270|2752944
1482793200000|2016-12-26 23:00:00|1490|1285.5|1290|1289|1490|1295.5|1286.5|1285.5|1168587
1482879600000|2016-12-27 23:00:00|1490|1286|1253.5|1252.5|1490|1286.5|1252|1251.5|3467015
1482966000000|2016-12-28 23:00:00|1490|1252|1245|1244|1490|1266|1242.5|1242|2444607
1483052400000|2016-12-29 23:00:00|1490|1241.5|1232.5|1229|1490|1243.5|1227.5|1227|1897494
1483311600000|2017-01-01 23:00:00|1224.5|1223|1259|1258|1265|1264|1222.5|1221|2756165
1483398000000|2017-01-02 23:00:00|1269|1265.5|1249.5|1249|1279|1277.5|1245.5|1245|5616975
1483484400000|2017-01-03 23:00:00|1255|1252|1277|1276|1283|1282.5|1248.5|1248|5278756
1483570800000|2017-01-04 23:00:00|1272|1271|1280|1279.5|1290|1289.5|1256|1255|5150037
1483657200000|2017-01-05 23:00:00|1270|1250.5|1239.5|1238.5|1276.5|1275.5|1234|1232|7483055
1483916400000|2017-01-08 23:00:00|1221.5|1215.5|1167|1165.5|1221.5|1218.5|1163.5|1163|12346041
1484002800000|2017-01-09 23:00:00|1171|1169|1167.5|1156|1176|1175.5|1132|1131.5|8497431
1484089200000|2017-01-10 23:00:00|1166|1164|1160|1159|1180|1179.5|1153.5|1152.5|6293035
1484175600000|2017-01-11 23:00:00|1159.5|1159.5|1146.5|1146|1180|1179.5|1144.5|1144|5170822
1484262000000|2017-01-12 23:00:00|1154|1151|1150|1138.5|1154.5|1153.5|1142|1138.5|5493553
1484521200000|2017-01-15 23:00:00|1145|1140.5|1131.5|1129.5|1145|1140.5|1121.5|1121|3448318
1484607600000|2017-01-16 23:00:00|1136.5|1128.5|1186.5|1185|1215|1214.5|1132.5|1128.5|22218521
1484694000000|2017-01-17 23:00:00|1181|1180|1168.5|1167.5|1187.5|1185.5|1150|1149.5|6768668
1484780400000|2017-01-18 23:00:00|1173.5|1171|1178|1177|1182|1181|1160.5|1160|5896710
1484866800000|2017-01-19 23:00:00|1180.5|1175.5|1215|1204|1249|1246.5|1174.5|1173|11425909
1485126000000|2017-01-22 23:00:00|1400|1204|1223.5|1222.5|1400|1227|1191|1190|6323301
1485212400000|2017-01-23 23:00:00|1400|1223|1223|1221.5|1400|1225|1201.5|1201|5143877
1485298800000|2017-01-24 23:00:00|1400|1228|1264|1263|1400|1263.5|1229.5|1228|6300590
1485385200000|2017-01-25 23:00:00|1400|1261|1257.5|1256|1400|1272|1253.5|1252.5|3807767
1485471600000|2017-01-26 23:00:00|1400|1267|1275.5|1274|1400|1297.5|1266.5|1265.5|6801004
1485730800000|2017-01-29 23:00:00|1400|1281.5|1261.5|1260.5|1400|1286.5|1257.5|1256.5|1860528
1485817200000|2017-01-30 23:00:00|1400|1256.5|1237.5|1236.5|1400|1266|1236.5|1236.5|1360776
1485903600000|2017-01-31 23:00:00|1400|1237|1254|1253.5|1400|1258|1233.5|1233.5|1175044
1485990000000|2017-02-01 23:00:00|1400|1247|1236.5|1236|1400|1255.5|1230|1229.5|910013
1486076400000|2017-02-02 23:00:00|1400|1234|1226|1225.5|1400|1242.5|1221.5|1221|1023539
1486335600000|2017-02-05 23:00:00|1400|1217.5|1209.5|1209|1400|1227.5|1205.5|1205|1109049
1486422000000|2017-02-06 23:00:00|1400|1210|1205.5|1205|1400|1217|1204.5|1204.5|1184026
1486508400000|2017-02-07 23:00:00|1400|1223|1247|1246|1400|1259|1229.5|1223|1981588
1486594800000|2017-02-08 23:00:00|1400|1244.5|1274.5|1273.5|1400|1276.5|1237|1235.5|2049140
1486681200000|2017-02-09 23:00:00|1400|1277.5|1261|1260.5|1400|1280.5|1258.5|1258|1614303
1486940400000|2017-02-12 23:00:00|1400|1262|1285|1284.5|1400|1288|1264.5|1262|941896
1487026800000|2017-02-13 23:00:00|1400|1200|1285.5|1285|1400|1292.5|1277|1200|868044
1487113200000|2017-02-14 23:00:00|1400|1283.5|1306.5|1305.5|1400|1312.5|1285|1283.5|2092971
1487199600000|2017-02-15 23:00:00|1395|1310|1345|1333.5|1395|1354|1311|1310|3376568
1487286000000|2017-02-16 23:00:00|1365|1331|1349.5|1347.5|1365|1350.5|1319.5|1319|1734580
1487545200000|2017-02-19 23:00:00|1359|1351|1345|1334|1364|1363.5|1342.5|1334|738333
1487631600000|2017-02-20 23:00:00|1346|1338|1377.5|1366|1377.5|1373.5|1343.5|1338|1358160
1487718000000|2017-02-21 23:00:00|1373|1365|1377.5|1376.5|1383|1382.5|1365|1363.5|1359630
1487804400000|2017-02-22 23:00:00|1382.5|1374.5|1380.5|1368.5|1383|1380|1362.5|1361.5|1489591
1487890800000|2017-02-23 23:00:00|1370|1362|1384.5|1362.5|1394|1393.5|1355|1354|1751504
1488150000000|2017-02-26 23:00:00|1375|1373.5|1379.5|1367.5|1392|1391.5|1372|1367.5|1399313
1488236400000|2017-02-27 23:00:00|1385|1379.5|1385|1383|1396|1395|1377|1376.5|1219613
1488322800000|2017-02-28 23:00:00|1388|1386.5|1406.5|1406|1411|1411|1383|1382|1706191
1488409200000|2017-03-01 23:00:00|1404|1403|1393|1392.5|1414|1413.5|1386.5|1386|1611686
1488495600000|2017-03-02 23:00:00|1385|1384.5|1389.5|1388|1401.5|1401|1371|1370|1369213
1488754800000|2017-03-05 23:00:00|1387.5|1377.5|1390.5|1388.5|1399|1398.5|1381|1377.5|1268225
1488841200000|2017-03-06 23:00:00|1391.5|1390|1374|1373|1396.5|1395|1365|1364|1260763
1488927600000|2017-03-07 23:00:00|1369.5|1368.5|1413|1412.5|1419|1418|1366.5|1364|1643488
1489014000000|2017-03-08 23:00:00|1405|1404|1451|1450|1471|1470.5|1405|1404|2819994
1489100400000|2017-03-09 23:00:00|1449.5|1449|1438|1426|1452.5|1451.5|1431|1426|1545040
1489359600000|2017-03-12 23:00:00|1436|1435|1435|1434|1454|1453.5|1434|1432|1510932
1489446000000|2017-03-13 23:00:00|1431.5|1430|1417.5|1416|1434|1433|1413|1412.5|1932880
1489532400000|2017-03-14 23:00:00|1419|1417|1446|1445|1452|1451|1417|1416.5|3359215
1489618800000|2017-03-15 23:00:00|1537|1440|1520.5|1519.5|1537|1528.5|1478.5|1440|4760495
1489705200000|2017-03-16 23:00:00|1519|1516.5|1529.5|1529|1560|1559.5|1518.5|1516.5|3206694
1489964400000|2017-03-19 23:00:00|1526.5|1526|1506.5|1500|1532.5|1530.5|1501|1500|1981393
1490050800000|2017-03-20 23:00:00|1503|1501|1470.5|1449|1503|1502.5|1455.5|1449|3807249
1490137200000|2017-03-21 23:00:00|1454.5|1451|1457|1456|1457|1456.5|1423.5|1423|3152587
1490223600000|2017-03-22 23:00:00|1464.5|1463.5|1510.5|1499|1513.5|1513|1464.5|1463|2422957
1490310000000|2017-03-23 23:00:00|1631|1505|1503|1502|1631|1512|1495|1494|2117204
1490565600000|2017-03-26 22:00:00|1501.5|1478|1486|1485|1501.5|1493|1457|1456|2468853
1490652000000|2017-03-27 22:00:00|1497.5|1494|1493|1492.5|1504|1503|1477|1476.5|2337354
1490738400000|2017-03-28 22:00:00|1500|1498.5|1491.5|1480.5|1502|1501.5|1485|1480.5|1381068
1490824800000|2017-03-29 22:00:00|1493.5|1492.5|1506|1504.5|1508|1507.5|1493.5|1492|1764605
1490911200000|2017-03-30 22:00:00|1500|1498.5|1527.5|1524|1527.5|1525|1499.5|1498.5|1601323
1491170400000|2017-04-02 22:00:00|1524.5|1524|1533|1521.5|1533|1526.5|1512.5|1512|1142256
1491256800000|2017-04-03 22:00:00|1517|1511|1535.5|1534.5|1548|1547.5|1514|1511|1880271
1491343200000|2017-04-04 22:00:00|1530|1529|1528|1526.5|1536|1533.5|1516.5|1515.5|1953032
1491429600000|2017-04-05 22:00:00|1520|1517|1526.5|1526|1532|1531.5|1492|1491.5|1829455
1491516000000|2017-04-06 22:00:00|1512.5|1512|1491.5|1480|1519.5|1517|1488.5|1480|2525825
1491775200000|2017-04-09 22:00:00|1498|1491|1527.5|1527|1543|1542.5|1458|1456.5|2392944
1491861600000|2017-04-10 22:00:00|1541|1540|1581.5|1580.5|1603|1602.5|1523|1522|3848886
1491948000000|2017-04-11 22:00:00|1603.5|1588|1568.5|1568|1603.5|1597|1564.5|1564|1821861
1492034400000|2017-04-12 22:00:00|1603.5|1525|1520.5|1520|1603.5|1540.5|1507|1506.5|2802262
1492466400000|2017-04-17 22:00:00|1603.5|1521.5|1518.5|1516.5|1603.5|1531|1500|1499.5|3210072
1492552800000|2017-04-18 22:00:00|1603.5|1518|1588.5|1577|1603.5|1584|1519.5|1516.5|2803038
1492639200000|2017-04-19 22:00:00|1603.5|1574|1591.5|1589|1603.5|1600|1571|1567.5|1732304
1492725600000|2017-04-20 22:00:00|1603.5|1588|1618|1600.5|1618|1614.5|1586.5|1585.5|1734511
1492984800000|2017-04-23 22:00:00|1649.5|1623|1670|1669|1671|1670.5|1637|1623|2988249
1493071200000|2017-04-24 22:00:00|1667|1666|1663|1661.5|1669|1668.5|1656|1655.5|1542431
1493157600000|2017-04-25 22:00:00|1605|1605|1679.5|1678|1689|1688.5|1605|1605|2451067
1493244000000|2017-04-26 22:00:00|1877.5|1273.5|1589.5|1588.5|1877.5|1662.5|1583|1273.5|4265497
1493330400000|2017-04-27 22:00:00|1589|1578.5|1591.5|1581|1603|1602.5|1576|1575|2401168
1493676000000|2017-05-01 22:00:00|1598|1595|1621|1620|1626.5|1626|1582.5|1582|2198981
1493762400000|2017-05-02 22:00:00|1624|1621|1608.5|1606.5|1624|1621.5|1595.5|1595|1498730
1493848800000|2017-05-03 22:00:00|1612|1611|1635|1623.5|1635|1624.5|1592.5|1592|1874799
1493935200000|2017-05-04 22:00:00|1633|1632|1634|1634|1654|1653|1629|1628.5|2001160
1494194400000|2017-05-07 22:00:00|1626.5|1626|1648|1646|1648|1647.5|1604|1603.5|1647329
1494280800000|2017-05-08 22:00:00|1650|1648|1664.5|1663|1672|1671.5|1642|1641.5|1694124
1494367200000|2017-05-09 22:00:00|1662.5|1660|1715.5|1715|1716.5|1716|1641.5|1640.5|2669854
1494453600000|2017-05-10 22:00:00|1715|1714.5|1682|1681.5|1729.5|1728|1680.5|1680|3035850
1494540000000|2017-05-11 22:00:00|1687|1683.5|1679.5|1678.5|1701|1700.5|1675|1674.5|2272175
1494799200000|2017-05-14 22:00:00|1695|1684.5|1695|1693|1695|1694.5|1665|1664.5|1330079
1494885600000|2017-05-15 22:00:00|1698.5|1689|1693|1683|1713.5|1713|1675.5|1674.5|2665320
1494972000000|2017-05-16 22:00:00|1680|1601.5|1654|1653|1701.5|1700|1651|1601.5|2049933
1495058400000|2017-05-17 22:00:00|1648|1645|1626|1625|1649|1647.5|1610|1609.5|2700264
1495144800000|2017-05-18 22:00:00|1631.5|1623.5|1627|1625.5|1641.5|1641|1623|1621.5|1319162
1495404000000|2017-05-21 22:00:00|1638.5|1635|1629.5|1628.5|1642.5|1641|1625.5|1625|1149008
1495490400000|2017-05-22 22:00:00|1626|1624|1639|1638.5|1642.5|1642|1618|1615.5|1202797
1495576800000|2017-05-23 22:00:00|1640|1638|1662|1661|1681|1680.5|1632.5|1630|1952297
1495663200000|2017-05-24 22:00:00|1674|1671|1703.5|1702.5|1716.5|1716|1674|1671|1450167
1495749600000|2017-05-25 22:00:00|1704.5|1704|1706.5|1705.5|1711|1710.5|1689|1688.5|1482803
1496008800000|2017-05-28 22:00:00|1705|1702|1704|1703|1708|1707|1681.5|1681|300890
1496095200000|2017-05-29 22:00:00|1691|1688|1717.5|1716.5|1720.5|1720|1687|1685.5|813809
1496181600000|2017-05-30 22:00:00|1715|1714|1734.5|1729.5|1735|1734|1709|1708.5|1183799
1496268000000|2017-05-31 22:00:00|1734|1733|1746.5|1745.5|1774|1773|1734|1732|1810856
1496354400000|2017-06-01 22:00:00|1774|1600|1777.5|1776|1787|1786|1768|1600|2108213
1496700000000|2017-06-05 22:00:00|1781|1780|1800.5|1799.5|1832|1831|1781|1780|2899709
1496786400000|2017-06-06 22:00:00|1795|1794|1798.5|1796.5|1803|1802.5|1783.5|1783|1920319
1496872800000|2017-06-07 22:00:00|1799|1798.5|1820.5|1820|1827.5|1827|1799|1795|932044
1496959200000|2017-06-08 22:00:00|1820|1818.5|1860.5|1859|1875.5|1875.5|1811.5|1810.5|1412489
1497218400000|2017-06-11 22:00:00|1850|1820|1838.5|1837.5|1855|1852.5|1816.5|1816|1683855
1497304800000|2017-06-12 22:00:00|1859|1724.5|1889|1888|1901.5|1901|1853|1724.5|2045139
1497391200000|2017-06-13 22:00:00|1890|1888.5|1890.5|1889|1900|1898.5|1876|1875.5|1558091
1497477600000|2017-06-14 22:00:00|1883.5|1872.5|1858|1857|1883.5|1878.5|1831|1830.5|1863187
1497564000000|2017-06-15 22:00:00|1871|1761|1862.5|1861.5|1875|1874|1847.5|1761|1096811
1497823200000|2017-06-18 22:00:00|1875|1871.5|1865|1864|1884|1883.5|1859|1858.5|977339
1497909600000|2017-06-19 22:00:00|1874.5|1638.5|1860|1858.5|1885|1884.5|1858.5|1638.5|1151403
1497996000000|2017-06-20 22:00:00|1856|1638.5|1852|1851|1861|1859.5|1831.5|1638.5|1079354
1498082400000|2017-06-21 22:00:00|1846|1845|1850|1849|1851|1850.5|1839.5|1838.5|1480930
1498168800000|2017-06-22 22:00:00|1846|1767.5|1864|1862.5|1868|1867.5|1840.5|1767.5|861517
1498428000000|2017-06-25 22:00:00|1950|1875|1918|1915|1950|1933.5|1876|1875|1467657
1498514400000|2017-06-26 22:00:00|1929|1925.5|1931.5|1930|1941|1940|1913.5|1912.5|2682238
1498600800000|2017-06-27 22:00:00|1931|1923|2001|2000|2006.5|2006|1927|1923|3216670
1498687200000|2017-06-28 22:00:00|2009|2007.5|1978|1977|2019|2019|1969|1968.5|2733458
1498773600000|2017-06-29 22:00:00|1979|1980|1990.5|1989|2019|2018.5|1973.5|1972|1663715
1499032800000|2017-07-02 22:00:00|2007.5|2006|2031|2030|2059|2058|2007.5|2006|1962607
1499119200000|2017-07-03 22:00:00|2020|2017|2009.5|2008.5|2030|2028.5|1995.5|1995|2624388
1499205600000|2017-07-04 22:00:00|2000|1999|2019|2018|2033|2032.5|1986.5|1985|4373296
1499292000000|2017-07-05 22:00:00|2017|2015|2025.5|2024|2030|2028.5|1994.5|1994|2860390
1499378400000|2017-07-06 22:00:00|2028.5|2025|2046.5|2045|2050|2049.5|2020|2018.5|3805432
1499637600000|2017-07-09 22:00:00|2045|2000|2040.5|2040|2049|2048|2025.5|2000|3860762
1499724000000|2017-07-10 22:00:00|2030|2029.5|2048|2047|2074|2073.5|2025|2022.5|4940638
1499810400000|2017-07-11 22:00:00|2049|1978.5|2061.5|2060.5|2062|2061.5|2035.5|1978.5|5709843
1499896800000|2017-07-12 22:00:00|2061|2060|2096|2094|2100.5|2100|2060|2057.5|5241618
1499983200000|2017-07-13 22:00:00|2100.5|1979|2092|2091|2101.5|2101|2080.5|1979|3146080
1500242400000|2017-07-16 22:00:00|2102|2091|2109|2108|2110|2109.5|2087.5|2086.5|3525227
1500328800000|2017-07-17 22:00:00|2065|2063|2084.5|2083|2091.5|2090.5|2022|2020.5|8521547
1500415200000|2017-07-18 22:00:00|2094|2090|2084|2082.5|2123|2122|2065|2064|4329748
1500501600000|2017-07-19 22:00:00|2100|2095.5|1911|1910|2103|2100.5|1903.5|1902.5|15991650
1500588000000|2017-07-20 22:00:00|1904|1901|1857.5|1856.5|1945|1944.5|1846|1844.5|9197886
1500847200000|2017-07-23 22:00:00|1850|1846|1864.5|1863.5|1871|1870.5|1822.5|1822|4620054
1500933600000|2017-07-24 22:00:00|1872|1870|1867|1865.5|1887|1886|1844.5|1844|2884388
1501020000000|2017-07-25 22:00:00|1882|1880|1872.5|1871.5|1890|1889|1870|1869|2326715
1501106400000|2017-07-26 22:00:00|1879|1874.5|1854|1853|1881.5|1880.5|1844|1843|2700812
1501192800000|2017-07-27 22:00:00|1867|1866|1839.5|1838.5|1885.5|1884|1827.5|1827|5099307
1501452000000|2017-07-30 22:00:00|1842.5|1840|1819.5|1818.5|1849|1848|1819|1818|2494736
1501538400000|2017-07-31 22:00:00|1806.5|1800|1864.5|1864|1873|1872|1782.5|1780.5|3817477
1501624800000|2017-08-01 22:00:00|1915|1911.5|1924|1922|1956.5|1954|1888|1887.5|5462403
1501711200000|2017-08-02 22:00:00|1926|1925|1928|1927|1941|1937.5|1887.5|1886.5|3375621
1501797600000|2017-08-03 22:00:00|1931.5|1926|1958.5|1958|1972|1971|1920|1918.5|2242761
1502056800000|2017-08-06 22:00:00|1960|1958.5|1980|1979|1981|1980.5|1958.5|1957.5|2502273
1502143200000|2017-08-07 22:00:00|1985.5|1981.5|2003|2001.5|2003|2002|1972|1970|2233811
1502229600000|2017-08-08 22:00:00|1981|1980|1968.5|1967.5|2005|2003.5|1947.5|1947|3632181
1502316000000|2017-08-09 22:00:00|1975.5|1975|1967.5|1966|1988.5|1987.5|1961.5|1961|2142582
1502402400000|2017-08-10 22:00:00|1983|1982.5|1958|1957|1987.5|1985|1929|1928|2654016
1502661600000|2017-08-13 22:00:00|1969.5|1968|1964|1963|1975|1974|1947.5|1946.5|1769607
1502748000000|2017-08-14 22:00:00|1977.5|1970.5|2049.5|2049|2064|2063.5|1958.5|1958|5235116
1502834400000|2017-08-15 22:00:00|2068|2065|2074.5|2073.5|2108|2107.5|2060.5|2060|4280528
1502920800000|2017-08-16 22:00:00|2069.5|2067|2066|2065|2084|2083.5|2049.5|2048.5|2686831
1503007200000|2017-08-17 22:00:00|2030|2025.5|2068.5|2067.5|2093|2092|2014|2012.5|3729684
1503266400000|2017-08-20 22:00:00|2068|2065|2086.5|2085.5|2112|2111|2067.5|2065|3192184
1503352800000|2017-08-21 22:00:00|2105|2103|2100|2099|2108|2106.5|2082|2081.5|1850127
1503439200000|2017-08-22 22:00:00|2106.5|2101|2084.5|2083.5|2111.5|2110.5|2079.5|2079|2080260
1503525600000|2017-08-23 22:00:00|2087.5|2082|2083|2081.5|2099|2098|2080.5|2080|1709497
1503612000000|2017-08-24 22:00:00|2082|2080|2080|2079|2089|2087|2062.5|2061.5|1380855
1503871200000|2017-08-27 22:00:00|2075|2073|2068.5|2067|2075|2074.5|2057.5|2056|752210
1503957600000|2017-08-28 22:00:00|2063.5|2062|2034|2032.5|2074|2073.5|2012.5|2011|2849272
1504044000000|2017-08-29 22:00:00|2058|2055|2040.5|2039|2058|2055.5|2015|2013.5|1620263
1504130400000|2017-08-30 22:00:00|2030.5|2024.5|2105.5|2103.5|2105.5|2104.5|2029.5|2024.5|2440918
1504216800000|2017-08-31 22:00:00|2125|2120.5|2175.5|2174|2176.5|2176|2115.5|2114.5|3707144
1504476000000|2017-09-03 22:00:00|2149|2146|2160|2159.5|2175|2174|2140.5|2139|2259232
1504562400000|2017-09-04 22:00:00|2167|2156|2156.5|2155|2172.5|2171|2150.5|2150|1949373
1504648800000|2017-09-05 22:00:00|2149|2148|2175|2173.5|2186.5|2186|2145|2144|3038912
1504735200000|2017-09-06 22:00:00|2192|2190|2197.5|2196|2215.5|2214.5|2178.5|2177.5|2938358
1504821600000|2017-09-07 22:00:00|2195|2189|2203|2201.5|2214|2213.5|2180.5|2178.5|1830872
1505080800000|2017-09-10 22:00:00|2210|2209|2253.5|2253|2255|2254|2199|2197.5|2776474
1505167200000|2017-09-11 22:00:00|2266|2265.5|2296.5|2295.5|2316.5|2315.5|2260.5|2258.5|3055697
1505253600000|2017-09-12 22:00:00|2290|2287.5|2277|2275|2306.5|2305|2269.5|2269|2276152
1505340000000|2017-09-13 22:00:00|2255|2252.5|2250|2249|2262.5|2261|2238.5|2236|2151415
1505426400000|2017-09-14 22:00:00|2242|2240|2251|2250|2259.5|2258.5|2232|2231|3109559
1505685600000|2017-09-17 22:00:00|2263|2262|2244|2242.5|2268.5|2265.5|2241.5|2240.5|1326074
1505772000000|2017-09-18 22:00:00|2240|2234.5|2288.5|2286.5|2300|2299.5|2238|2234.5|2307831
1505858400000|2017-09-19 22:00:00|2279.5|2274.5|2267.5|2266|2290|2287.5|2250.5|2250|1465771
1505944800000|2017-09-20 22:00:00|2274|2271.5|2266|2265|2290|2289|2243|2241|1748008
1506031200000|2017-09-21 22:00:00|2263|2261|2285|2284|2296.5|2295.5|2252.5|2251|2268251
1506290400000|2017-09-24 22:00:00|2292|2290|2301.5|2300|2349|2347.5|2292|2290|2937745
1506376800000|2017-09-25 22:00:00|2299.5|2297|2290.5|2289.5|2314|2312.5|2280.5|2280|1974157
1506463200000|2017-09-26 22:00:00|2295|2291.5|2361.5|2361|2366.5|2365.5|2268|2265|3313217
1506549600000|2017-09-27 22:00:00|2370|2366.5|2346.5|2346|2370|2368.5|2317|2316|2438137
1506636000000|2017-09-28 22:00:00|2350|2345|2351|2350|2360|2359|2320|2319|2032042
1506895200000|2017-10-01 22:00:00|2360|2359.5|2426.5|2425.5|2436|2435.5|2358.5|2355|3193492
1507068000000|2017-10-03 22:00:00|2440|2437.5|2463|2462|2468|2467|2425.5|2422.5|3268265
1507154400000|2017-10-04 22:00:00|2460|2457|2428.5|2427.5|2467|2461|2386.5|2385.5|2821307
1507240800000|2017-10-05 22:00:00|2420|2419.5|2402.5|2402|2435|2433.5|2399|2398|2343120
1507500000000|2017-10-08 22:00:00|2406|2403|2404|2402.5|2421|2419.5|2390.5|2390|1415564
1507586400000|2017-10-09 22:00:00|2400|2397|2457.5|2455.5|2492|2491|2372|2371|3487740
1507672800000|2017-10-10 22:00:00|2461|2460|2455.5|2455|2505.5|2505|2450|2449|3419443
1507759200000|2017-10-11 22:00:00|2508|2505|2513|2512.5|2554|2552.5|2498|2495|5203477
1507845600000|2017-10-12 22:00:00|2521|2520|2505|2504|2529|2528|2468|2466|3311273
1508104800000|2017-10-15 22:00:00|2499.5|2498|2528|2527|2534.5|2533|2496.5|2495|1904184
1508191200000|2017-10-16 22:00:00|2540|2535.5|2544|2543|2563.5|2562|2532.5|2532|2116791
1508277600000|2017-10-17 22:00:00|2545|2544|2550.5|2549|2560|2559.5|2536.5|2535|1798880
1508364000000|2017-10-18 22:00:00|2551|2550|2541|2539|2559.5|2559|2512|2511|2395074
1508450400000|2017-10-19 22:00:00|2550|2546|2568.5|2567.5|2608|2607|2544.5|2543.5|3007749
1508709600000|2017-10-22 22:00:00|2603|2600|2593.5|2592.5|2605|2604.5|2563|2562|2332880
1508796000000|2017-10-23 22:00:00|2630|2629|2617.5|2616.5|2639|2638|2585.5|2584|2968738
1508882400000|2017-10-24 22:00:00|2600|2595|2704|2702.5|2720|2719|2529|2528|9467081
1508968800000|2017-10-25 22:00:00|2717|2715|2740|2739.5|2754|2753|2692|2691|4520730
1509055200000|2017-10-26 22:00:00|2750|2747|2727|2725.5|2750|2748.5|2703.5|2703|3718132
1509318000000|2017-10-29 23:00:00|2730|2729.5|2741.5|2740.5|2769.5|2769|2712|2710|3354417
1509490800000|2017-10-31 23:00:00|2741|2738|2821|2818|2830|2829|2714|2712|4838584
1509577200000|2017-11-01 23:00:00|2822|2821.5|2805|2804|2838|2837.5|2784.5|2783.5|3608032
1509663600000|2017-11-02 23:00:00|2822|2820.5|2802.5|2801|2839.5|2838|2747|2746|6208658
1509922800000|2017-11-05 23:00:00|2800|2795.5|2810.5|2808.5|2823|2822|2793.5|2792.5|2778783
1510009200000|2017-11-06 23:00:00|2816.5|2815|2782|2780.5|2831|2830.5|2777.5|2777|2412689
1510095600000|2017-11-07 23:00:00|2774.5|2772|2675|2674|2791|2789.5|2621.5|2621|9804043
1510182000000|2017-11-08 23:00:00|2682|2679|2636|2635|2712|2710.5|2624|2623.5|5299472
1510268400000|2017-11-09 23:00:00|2642|2641.5|2684|2683|2702.5|2701|2636.5|2635|3559183
1510527600000|2017-11-12 23:00:00|2700.5|2700|2689|2687.5|2710|2708.5|2646.5|2646|4847197
1510614000000|2017-11-13 23:00:00|2700|2699|2741|2739.5|2749|2747.5|2694|2693|3374190
1510700400000|2017-11-14 23:00:00|2733|2730|2765|2764|2767.5|2766.5|2701|2700|4074985
1510786800000|2017-11-15 23:00:00|2775|2773.5|2834.5|2833|2840.5|2840|2769|2763|3814220
1510873200000|2017-11-16 23:00:00|2845|2844|2814.5|2813|2873.5|2872|2803.5|2803|3715907
1511132400000|2017-11-19 23:00:00|2785|2782|2877.5|2876|2885.5|2885|2778.5|2770.5|3081846
1511218800000|2017-11-20 23:00:00|2883|2882.5|2893|2890.5|2931|2930.5|2881.5|2880|4165497
1511305200000|2017-11-21 23:00:00|2896.5|2895|2832|2831|2909|2908|2831|2830|3016480
1511391600000|2017-11-22 23:00:00|2811|2810|2851|2849.5|2874|2873.5|2809.5|2807.5|2540644
1511478000000|2017-11-23 23:00:00|2860|2859.5|2866|2865.5|2908|2907.5|2857|2856.5|3230888
1511737200000|2017-11-26 23:00:00|2868.5|2865|2877|2876|2915|2913.5|2852|2851|2486902
1511823600000|2017-11-27 23:00:00|2886|2884|2894|2893|2915|2914|2878.5|2877|1950094
1511910000000|2017-11-28 23:00:00|2907.5|2906|2870.5|2869.5|2942|2941|2862|2861|4255947
1511996400000|2017-11-29 23:00:00|2866.5|2862|2887|2886|2900|2898.5|2813|2810|3444551
1512082800000|2017-11-30 23:00:00|2933|2930|2923|2920.5|2977|2975.5|2876|2875|5332794
1512342000000|2017-12-03 23:00:00|2960|2951.5|2955.5|2954.5|2974|2973|2918|2917|3025391
1512428400000|2017-12-04 23:00:00|2957|2956|2918|2916.5|2967.5|2966.5|2898.5|2897|3543679
1512514800000|2017-12-05 23:00:00|2900|2896.5|2903|2901|2919.5|2918.5|2829.5|2827.5|3647913
1512601200000|2017-12-06 23:00:00|2909.5|2908|2950.5|2949.5|2961.5|2961|2906|2902|2363127
1512687600000|2017-12-07 23:00:00|2965|2964.5|3011.5|3010.5|3034|3033.5|2959.5|2955|3805934
1512946800000|2017-12-10 23:00:00|3011|3010|2983.5|2983|3030|3028.5|2966.5|2965|2591150
1513033200000|2017-12-11 23:00:00|2987|2986|2963.5|2963|2988|2986.5|2915.5|2914.5|3092986
1513119600000|2017-12-12 23:00:00|2962.5|2962|2990|2988.5|3003|3002.5|2938|2935.5|3631904
1513206000000|2017-12-13 23:00:00|2987|2986.5|2997|2996.5|3025|3024|2963.5|2963|3045502
1513292400000|2017-12-14 23:00:00|2981|2980|2984|2983.5|3008|3006.5|2965.5|2965|2755104
1513551600000|2017-12-17 23:00:00|2995|2994.5|3033|3031|3047|3046|2992.5|2991.5|2698545
1513638000000|2017-12-18 23:00:00|3044|3040|3081.5|3080.5|3116|3115|3041|3040|3441687
1513724400000|2017-12-19 23:00:00|3086.5|3086|3078|3076.5|3107.5|3106|3063|3062|2176281
1513810800000|2017-12-20 23:00:00|3075|3073|3093|3092|3114|3113|3065|3063.5|2504361
1513897200000|2017-12-21 23:00:00|3100|3096|3106.5|3105|3110|3109.5|3077|3076|1547152
1514329200000|2017-12-26 23:00:00|3100|3093|3109|3108|3117|3116|3084|3083|1448181
1514415600000|2017-12-27 23:00:00|3100|3096.5|3108.5|3107|3119|3118.5|3095|3093|1383606
1514502000000|2017-12-28 23:00:00|3107|3100|3077.5|3076|3113.5|3112|3077|3075|936035
1514847600000|2018-01-01 23:00:00|3059|3058|3034|3032|3059|3058|2865|2863|5698185
1514934000000|2018-01-02 23:00:00|3019|3015|3089|3088|3104|3103|3016|3012|2770632
1515020400000|2018-01-03 23:00:00|3100|3096|3078|3076|3126|3125|3074|3073|2155866
1515106800000|2018-01-04 23:00:00|3080|3077|3032|3030|3098|3096|2990|2988|2886353
1515366000000|2018-01-07 23:00:00|3000|2999|3052|3051|3074|3073|2946|2945|4787377
1515452400000|2018-01-08 23:00:00|3045|3043|3018|3016|3084|3082|3014|3012|2280081
1515538800000|2018-01-09 23:00:00|3054|3052|3070|3068|3082|3080|3013|3012|3889554
1515625200000|2018-01-10 23:00:00|3076|3075|3063|3061|3082|3077|3036|3035|1776311
1515711600000|2018-01-11 23:00:00|3075|3070|3045|3043|3092|3091|3036|3035|1763406
1515970800000|2018-01-14 23:00:00|3044|3042|2923|2920|3053|3051|2897|2890|4166818
1516057200000|2018-01-15 23:00:00|2926|2925|2939|2937|2985|2984|2926|2925|2186919
1516143600000|2018-01-16 23:00:00|2957|2955|2909|2907|2957|2956|2901|2900|1882630
1516230000000|2018-01-17 23:00:00|2927|2921|2945|2943|2978|2976|2927|2921|2285986
1516316400000|2018-01-18 23:00:00|2950|2947|2975|2973|2987|2985|2934|2931|2272661
1516575600000|2018-01-21 23:00:00|2973|2970|2906|2904|2975|2973|2902|2900|2095504
1516662000000|2018-01-22 23:00:00|2945|2939|2951|2949|2983|2982|2930|2928|2540737
1516748400000|2018-01-23 23:00:00|2942|2938|2924|2922|2972|2971|2923|2922|1719171
1516834800000|2018-01-24 23:00:00|2907|2900|2861|2859|2922|2921|2829|2828|3090062
1516921200000|2018-01-25 23:00:00|2859|2856|2886|2884|2886|2885|2836|2833|2128134
1517180400000|2018-01-28 23:00:00|2888|2885|2899|2897|2922|2920|2881|2879|1499135
1517266800000|2018-01-29 23:00:00|2891|2890|2875|2873|2908|2906|2868|2867|1393187
1517353200000|2018-01-30 23:00:00|2870|2863|2877|2875|2917|2916|2862|2860|1557638
1517439600000|2018-01-31 23:00:00|2899|2888|2841|2839|2939|2937|2832|2830|2712820
1517526000000|2018-02-01 23:00:00|2825|2821|2809|2807|2856|2854|2804|2802|2607691
1517785200000|2018-02-04 23:00:00|2759|2758|2829|2827|2839|2837|2717|2715|2934030
1517871600000|2018-02-05 23:00:00|2689|2688|2801|2800|2844|2842|2678|2670|4701710
1517958000000|2018-02-06 23:00:00|2825|2820|2791|2789|2829|2822|2750|2748|2701584
1518044400000|2018-02-07 23:00:00|2737|2732|2633|2631|2756|2754|2632|2630|3871604
1518130800000|2018-02-08 23:00:00|2600|2595|2617|2616|2646|2643|2577|2574|4824363
1518390000000|2018-02-11 23:00:00|2639|2635|2637|2635|2691|2690|2597|2595|2437882
1518476400000|2018-02-12 23:00:00|2640|2638|2676|2674|2708|2707|2637|2630|2926704
1518562800000|2018-02-13 23:00:00|2706|2705|2718|2717|2723|2722|2633|2632|2437455
1518649200000|2018-02-14 23:00:00|2728|2727|2676|2675|2742|2741|2650|2648|1929678
1518735600000|2018-02-15 23:00:00|2687|2684|2679|2677|2714|2712|2657|2656|1780858
1518994800000|2018-02-18 23:00:00|2692|2690|2707|2705|2733|2731|2691|2690|946787
1519081200000|2018-02-19 23:00:00|2706|2701|2720|2719|2725|2724|2682|2680|1190701
1519167600000|2018-02-20 23:00:00|2718|2710|2761|2760|2764|2762|2707|2705|1384145
1519254000000|2018-02-21 23:00:00|2743|2740|2776|2774|2778|2777|2726|2725|1474116
1519340400000|2018-02-22 23:00:00|2782|2778|2710|2709|2790|2785|2696|2694|2267375
1519599600000|2018-02-25 23:00:00|2724|2717|2732|2730|2749|2747|2699|2698|1426503
1519686000000|2018-02-26 23:00:00|2737|2731|2719|2716|2754|2752|2711|2710|1386302
1519772400000|2018-02-27 23:00:00|2720|2708|2760|2759|2772|2771|2710|2708|1554571
1519858800000|2018-02-28 23:00:00|2757|2750|2725|2723|2783|2782|2713|2711|2042102
1519945200000|2018-03-01 23:00:00|2715|2708|2661|2658|2715|2709|2645|2643|2574001
1520204400000|2018-03-04 23:00:00|2638|2636|2678|2676|2688|2687|2631|2630|1941619
1520290800000|2018-03-05 23:00:00|2692|2691|2675|2674|2711|2710|2669|2668|1926521
1520377200000|2018-03-06 23:00:00|2702|2700|2770|2768|2796|2794|2675|2674|3139530
1520463600000|2018-03-07 23:00:00|2782|2780|2740|2738|2791|2790|2713|2711|2714777
1520550000000|2018-03-08 23:00:00|2732|2730|2573|2570|2759|2758|2553|2551|9065750
1520809200000|2018-03-11 23:00:00|2604|2600|2597|2596|2609|2608|2558|2556|3206343
1520895600000|2018-03-12 23:00:00|2603|2600|2600|2599|2631|2629|2584|2583|2186615
1520982000000|2018-03-13 23:00:00|2589|2585|2624|2621|2633|2632|2579|2578|2060140
1521068400000|2018-03-14 23:00:00|2657|2645|2688|2687|2708|2706|2559|2556|5279709
1521154800000|2018-03-15 23:00:00|2708|2705|2705|2703|2742|2741|2690|2688|2952489
1521414000000|2018-03-18 23:00:00|2701|2700|2663|2662|2709|2708|2646|2645|2126139
1521500400000|2018-03-19 23:00:00|2686|2670|2740|2738|2747|2746|2675|2666|2342334
1521586800000|2018-03-20 23:00:00|2746|2741|2665|2663|2746|2742|2657|2656|2149710
1521673200000|2018-03-21 23:00:00|2640|2635|2615|2614|2665|2664|2599|2598|2106847
1521759600000|2018-03-22 23:00:00|2570|2568|2550|2548|2582|2580|2514|2513|3114909
1522015200000|2018-03-25 22:00:00|2560|2558|2553|2550|2587|2586|2540|2539|2045754
1522101600000|2018-03-26 22:00:00|2600|2599|2579|2577|2615|2613|2558|2556|2074089
1522188000000|2018-03-27 22:00:00|2560|2556|2500|2499|2573|2571|2489|2488|2994845
1522274400000|2018-03-28 22:00:00|2515|2510|2603|2601|2615|2614|2511|2506|2323635
1522706400000|2018-04-02 22:00:00|2587|2585|2577|2575|2618|2617|2553|2552|2292696
1522792800000|2018-04-03 22:00:00|2570|2562|2500|2498|2576|2572|2471|2469|3385009
1522879200000|2018-04-04 22:00:00|2536|2530|2587|2585|2599|2598|2530|2528|2263809
1522965600000|2018-04-05 22:00:00|2622|2620|2629|2628|2653|2652|2608|2606|3154792
1523224800000|2018-04-08 22:00:00|2654|2650|2666|2665|2682|2680|2634|2633|2158732
1523311200000|2018-04-09 22:00:00|2684|2680|2689|2687|2724|2723|2662|2661|3496517
1523397600000|2018-04-10 22:00:00|2681|2680|2620|2618|2707|2706|2556|2555|4766416
1523484000000|2018-04-11 22:00:00|2615|2612|2696|2695|2715|2714|2592|2590|4424348
1523570400000|2018-04-12 22:00:00|2710|2706|2653|2651|2732|2731|2637|2636|1891613
1523829600000|2018-04-15 22:00:00|2657|2656|2687|2686|2715|2714|2657|2656|1965416
1523916000000|2018-04-16 22:00:00|2706|2702|2700|2699|2713|2712|2680|2679|2307029
1524002400000|2018-04-17 22:00:00|2699|2695|2701|2699|2707|2706|2676|2675|2080865
1524088800000|2018-04-18 22:00:00|2699|2697|2664|2663|2704|2698|2648|2647|2199924
1524175200000|2018-04-19 22:00:00|2663|2654|2616|2615|2664|2660|2582|2581|3738100
1524434400000|2018-04-22 22:00:00|2619|2610|2654|2652|2657|2656|2604|2602|1734726
1524520800000|2018-04-23 22:00:00|2640|2639|2652|2650|2656|2655|2614|2613|2080289
1524607200000|2018-04-24 22:00:00|2615|2614|2562|2560|2618|2617|2533|2532|3224101
1524693600000|2018-04-25 22:00:00|2500|2497|2428|2427|2511|2510|2369|2368|10575295
1524780000000|2018-04-26 22:00:00|2430|2426|2457|2455|2470|2469|2386|2385|4175812
1525039200000|2018-04-29 22:00:00|2460|2457|2412|2410|2465|2463|2411|2410|2379053
1525212000000|2018-05-01 22:00:00|2411|2409|2498|2496|2503|2502|2409|2407|3834429
1525298400000|2018-05-02 22:00:00|2496|2490|2451|2449|2498|2495|2436|2435|3110140
1525384800000|2018-05-03 22:00:00|2464|2455|2517|2515|2520|2519|2455|2454|3149062
1525644000000|2018-05-06 22:00:00|2522|2520|2532|2530|2544|2542|2520|2519|2055941
1525730400000|2018-05-07 22:00:00|2522|2521|2525|2524|2540|2537|2494|2493|2690445
1525816800000|2018-05-08 22:00:00|2453|2451|2427|2425|2457|2455|2408|2405|3024342
1525903200000|2018-05-09 22:00:00|2428|2427|2431|2429|2471|2469|2422|2421|2125380
1525989600000|2018-05-10 22:00:00|2429|2427|2513|2512|2535|2533|2416|2414|3785449
1526248800000|2018-05-13 22:00:00|2520|2513|2518|2516|2531|2529|2499|2498|2032959
1526335200000|2018-05-14 22:00:00|2527|2520|2514|2512|2555|2554|2498|2497|2229539
1526421600000|2018-05-15 22:00:00|2516|2510|2509|2507|2545|2544|2488|2487|2515090
1526508000000|2018-05-16 22:00:00|2510|2502|2509|2507|2513|2512|2488|2486|1408036
1526594400000|2018-05-17 22:00:00|2514|2513|2460|2458|2528|2527|2443|2441|2239758
1526940000000|2018-05-21 22:00:00|2476|2474|2513|2512|2520|2519|2444|2442|2333328
1527026400000|2018-05-22 22:00:00|2498|2497|2415|2413|2509|2507|2397|2396|3042660
1527112800000|2018-05-23 22:00:00|2421|2420|2405|2403|2430|2429|2388|2386|2141624
1527199200000|2018-05-24 22:00:00|2415|2411|2450|2448|2452|2451|2406|2404|1983819
1527458400000|2018-05-27 22:00:00|2464|2460|2485|2483|2524|2522|2437|2434|2093659
1527544800000|2018-05-28 22:00:00|2465|2463|2413|2411|2470|2468|2412|2410|2115242
1527631200000|2018-05-29 22:00:00|2422|2417|2364|2363|2422|2418|2362|2361|2564818
1527717600000|2018-05-30 22:00:00|2370|2369|2325|2324|2375|2374|2298|2297|2447940
1527804000000|2018-05-31 22:00:00|2335|2333|2337|2336|2354|2353|2321|2320|2408101
1528063200000|2018-06-03 22:00:00|2370|2363|2395|2394|2415|2414|2368|2363|2195018
1528149600000|2018-06-04 22:00:00|2422|2421|2364|2362|2424|2422|2343|2342|3332035
1528236000000|2018-06-05 22:00:00|2379|2370|2371|2368|2400|2399|2349|2347|2486012
1528322400000|2018-06-06 22:00:00|2379|2377|2354|2352|2385|2384|2352|2351|2106014
1528408800000|2018-06-07 22:00:00|2336|2335|2297|2296|2338|2336|2291|2290|2665663
1528668000000|2018-06-10 22:00:00|2314|2310|2320|2319|2325|2324|2279|2278|2512384
1528754400000|2018-06-11 22:00:00|2339|2335|2308|2307|2344|2343|2297|2295|1843841
1528840800000|2018-06-12 22:00:00|2315|2313|2391|2389|2418|2416|2314|2306|4302851
1528927200000|2018-06-13 22:00:00|2376|2375|2383|2381|2398|2396|2331|2330|2775248
1529013600000|2018-06-14 22:00:00|2380|2376|2290|2287|2380|2377|2289|2287|4822510
1529272800000|2018-06-17 22:00:00|2284|2281|2277|2276|2315|2314|2262|2261|3274835
1529359200000|2018-06-18 22:00:00|2259|2258|2274|2272|2284|2283|2239|2237|2545256
1529445600000|2018-06-19 22:00:00|2280|2278|2278|2276|2308|2307|2272|2270|2586359
1529532000000|2018-06-20 22:00:00|2286|2278|2270|2268|2286|2282|2250|2249|2640775
1529618400000|2018-06-21 22:00:00|2260|2255|2275|2274|2297|2295|2251|2250|2159068
1529877600000|2018-06-24 22:00:00|2263|2261|2159|2158|2267|2263|2159|2158|3025799
1529964000000|2018-06-25 22:00:00|2137|2136|2121|2120|2155|2153|2114|2112|276881
1530050400000|2018-06-26 22:00:00|2104|2102|2096|2094|2118|2117|2064|2063|3981063
1530136800000|2018-06-27 22:00:00|2097|2088|2054|2053|2098|2097|2032|2031|3974817
1530223200000|2018-06-28 22:00:00|2064|2063|2065|2064|2108|2106|2051|2050|3529436
1530482400000|2018-07-01 22:00:00|2032|2031|2032|2031|2049|2048|2012|2011|3373493
1530568800000|2018-07-02 22:00:00|2052|2050|2037|2036|2074|2073|2028|2027|2525918
1530655200000|2018-07-03 22:00:00|2036|2035|2015|2014|2048|2047|2004|2003|1877463
1530741600000|2018-07-04 22:00:00|2019|2018|2027|2025|2062|2060|2011|2010|3114876
1530828000000|2018-07-05 22:00:00|2030|2026|2013|2012|2030|2027|1980.5|1980|4383029
1531087200000|2018-07-08 22:00:00|2027|2019|2061|2060|2083|2081|2024|2019|4152383
1531173600000|2018-07-09 22:00:00|2068|2065|2031|2029|2095|2093|2019|2018|4507093
1531260000000|2018-07-10 22:00:00|2024|2022|2006|2005|2053|2052|2005|2003|3138806
1531346400000|2018-07-11 22:00:00|2015|2008|2011|2010|2028|2026|1990.5|1990|3271386
1531432800000|2018-07-12 22:00:00|2021|2020|2041|2040|2066|2065|2020|2017|3525601
1531692000000|2018-07-15 22:00:00|2045|2042|2060|2059|2062|2060|2020|2018|2294968
1531778400000|2018-07-16 22:00:00|2065|2060|2050|2048|2086|2085|2035|2034|3872485
1531864800000|2018-07-17 22:00:00|2077|2075|2141|2140|2145|2144|2073|2071|4816610
1531951200000|2018-07-18 22:00:00|2142|2141|2135|2133|2152|2151|2110|2109|3025467
1532037600000|2018-07-19 22:00:00|2134|2132|2134|2131|2135|2133|2067|2066|3859651
1532296800000|2018-07-22 22:00:00|2110|2101|2084|2082|2110|2105|2058|2057|3675442
1532383200000|2018-07-23 22:00:00|2095|2091|2106|2104|2134|2133|2091|2090|3055753
1532469600000|2018-07-24 22:00:00|2109|2100|2085|2084|2117|2116|2082|2081|2025301
1532556000000|2018-07-25 22:00:00|2105|2104|2150|2148|2175|2174|2105|2103|4173100
1532642400000|2018-07-26 22:00:00|2163|2155|2201|2200|2205|2204|2158|2151|3589051
1532901600000|2018-07-29 22:00:00|2200|2198|2223|2222|2235|2234|2191|2190|3469687
1532988000000|2018-07-30 22:00:00|2292|2290|2412|2410|2420|2419|2285|2283|9743421
1533074400000|2018-07-31 22:00:00|2424|2413|2373|2371|2446|2445|2333|2332|5697295
1533160800000|2018-08-01 22:00:00|2359|2358|2350|2348|2379|2377|2342|2340|3755066
1533247200000|2018-08-02 22:00:00|2359|2355|2325|2324|2359|2355|2302|2301|3348081
1533506400000|2018-08-05 22:00:00|2337|2335|2302|2301|2344|2343|2297|2296|2243603
1533592800000|2018-08-06 22:00:00|2316|2315|2313|2312|2344|2342|2305|2304|2112309
1533679200000|2018-08-07 22:00:00|2308|2305|2337|2336|2339|2338|2304|2302|1640090
1533765600000|2018-08-08 22:00:00|2335|2333|2312|2310|2335|2333|2272|2270|2400189
1533852000000|2018-08-09 22:00:00|2306|2300|2278|2276|2318|2317|2272|2271|2118086
1534111200000|2018-08-12 22:00:00|2274|2273|2301|2299|2310|2309|2264|2263|2536436
1534197600000|2018-08-13 22:00:00|2312|2311|2305|2304|2327|2326|2294|2293|2749236
1534284000000|2018-08-14 22:00:00|2309|2308|2279|2278|2335|2334|2265|2264|2911576
1534370400000|2018-08-15 22:00:00|2287|2286|2318|2317|2327|2326|2272|2271|2472606
1534456800000|2018-08-16 22:00:00|2319|2318|2315|2313|2325|2321|2287|2286|2744794
1534716000000|2018-08-19 22:00:00|2321|2320|2339|2337|2359|2358|2315|2313|1940379
1534802400000|2018-08-20 22:00:00|2349|2345|2355|2353|2398|2397|2328|2327|3393094
1534888800000|2018-08-21 22:00:00|2354|2346|2345|2343|2369|2367|2327|2325|2044578
1534975200000|2018-08-22 22:00:00|2335|2334|2336|2334|2351|2350|2314|2313|1366664
1535061600000|2018-08-23 22:00:00|2332|2330|2357|2355|2361|2360|2326|2324|1342676
1535320800000|2018-08-26 22:00:00|2370|2367|2395|2393|2399|2398|2366|2365|1435193
1535407200000|2018-08-27 22:00:00|2400|2399|2383|2382|2400|2399|2378|2377|1246071
1535493600000|2018-08-28 22:00:00|2391|2383|2377|2375|2391|2385|2362|2361|1306483
1535580000000|2018-08-29 22:00:00|2373|2366|2334|2332|2380|2379|2318|2317|2308068
1535666400000|2018-08-30 22:00:00|2288|2285|2245|2243|2288|2285|2193|2192|6430515
1535925600000|2018-09-02 22:00:00|2242|2240|2259|2258|2267|2266|2233|2232|1982324
1536012000000|2018-09-03 22:00:00|2287|2275|2245|2243|2294|2292|2215|2213|2959318
1536098400000|2018-09-04 22:00:00|2244|2241|2249|2247|2278|2277|2237|2234|2572062
1536184800000|2018-09-05 22:00:00|2245|2240|2228|2227|2258|2257|2224|2222|1632939
1536271200000|2018-09-06 22:00:00|2239|2233|2218|2217|2239|2236|2186|2185|1990164
1536530400000|2018-09-09 22:00:00|2219|2218|2235|2233|2244|2242|2200|2198|1437505
1536616800000|2018-09-10 22:00:00|2238|2234|2203|2202|2238|2237|2194|2193|1805591
1536703200000|2018-09-11 22:00:00|2219|2213|2251|2248|2252|2251|2214|2213|1885194
1536789600000|2018-09-12 22:00:00|2244|2243|2241|2240|2250|2249|2231|2230|1239788
1536876000000|2018-09-13 22:00:00|2255|2250|2274|2273|2285|2284|2253|2250|1545999
1537135200000|2018-09-16 22:00:00|2258|2257|2289|2287|2300|2298|2255|2254|2027026
1537221600000|2018-09-17 22:00:00|2285|2282|2290|2288|2314|2313|2277|2275|2312689
1537308000000|2018-09-18 22:00:00|2305|2300|2320|2318|2333|2332|2297|2295|1826381
1537394400000|2018-09-19 22:00:00|2317|2308|2330|2329|2350|2349|2303|2300|2145487
1537480800000|2018-09-20 22:00:00|2337|2335|2329|2327|2355|2354|2322|2321|1988267
1537740000000|2018-09-23 22:00:00|2310|2309|2301|2300|2330|2329|2292|2291|1527155
1537826400000|2018-09-24 22:00:00|2309|2306|2186|2185|2309|2307|2183|2182|6756039
1537912800000|2018-09-25 22:00:00|2191|2190|2205|2204|2207|2205|2128|2127|3045245
1537999200000|2018-09-26 22:00:00|2165|2164|2121|2120|2178|2175|2106|2105|6284027
1538085600000|2018-09-27 22:00:00|2120|2116|2117|2116|2122|2121|2076|2074|4199799
1538344800000|2018-09-30 22:00:00|2078|2077|2073|2072|2116|2115|2056|2055|4209193
1538431200000|2018-10-01 22:00:00|2059|2058|2027|2026|2063|2058|2010|2009|4450839
1538604000000|2018-10-03 22:00:00|2026|2025|1994|1992.5|2030|2028|1960.5|1960|4913936
1538690400000|2018-10-04 22:00:00|2000|1996|1966.5|1966|2000|1996.5|1958|1957.5|3361345
1538949600000|2018-10-07 22:00:00|1959.5|1955|1943|1942|1966|1965|1914|1912.5|4322623
1539036000000|2018-10-08 22:00:00|1940|1938.5|1967.5|1966.5|1982.5|1982|1925|1923.5|3339171
1539122400000|2018-10-09 22:00:00|1967|1966|1934|1933|1968.5|1967.5|1925.5|1925|3551619
1539208800000|2018-10-10 22:00:00|1912.5|1912|1886|1884|1916|1915|1864|1863|4861369
1539295200000|2018-10-11 22:00:00|1910|1907.5|1922|1920.5|1940.5|1940|1899|1897.5|3618007
1539554400000|2018-10-14 22:00:00|1928|1925|1859|1858|1928|1926.5|1828|1826.5|5253482
1539640800000|2018-10-15 22:00:00|1850|1844|1902|1900|1903.5|1903|1833|1832|4279074
1539727200000|2018-10-16 22:00:00|1908|1903|1893|1891.5|1952.5|1952|1883.5|1882.5|4386936
1539813600000|2018-10-17 22:00:00|1881|1877|1916|1915|1943.5|1943|1873|1871.5|3927579
1539900000000|2018-10-18 22:00:00|1910.5|1902|1794.5|1794|1910.5|1904.5|1768.5|1767.5|10823418
1540159200000|2018-10-21 22:00:00|1819.5|1818|1810|1809|1856|1855|1809|1808.5|3150891
1540245600000|2018-10-22 22:00:00|1806|1800|1822.5|1820.5|1827|1826.5|1757|1755.5|4193910
1540332000000|2018-10-23 22:00:00|1836|1830|1827|1826|1880|1878|1821|1819.5|3873487
1540418400000|2018-10-24 22:00:00|1817|1814|1886|1884.5|1888|1887|1803.5|1802|3700986
1540504800000|2018-10-25 22:00:00|1866.5|1857.5|1880.5|1878|1913.5|1913|1864|1857.5|4659108
1540767600000|2018-10-28 23:00:00|1892|1890.5|1882|1880.5|1925|1924.5|1877|1876|3597266
1540854000000|2018-10-29 23:00:00|1813.5|1813|1736|1735|1819.5|1818.5|1705|1704|12730538
1540940400000|2018-10-30 23:00:00|1749|1748.5|1777.5|1776|1785|1784.5|1732.5|1731|5991130
1541026800000|2018-10-31 23:00:00|1772.5|1772|1902|1901.5|1908|1907.5|1768.5|1763|8933193
1541113200000|2018-11-01 23:00:00|1943|1942|1978.5|1977|2013|2012|1943|1942|6932329
1541372400000|2018-11-04 23:00:00|1975|1971|1944|1943|1975|1971|1936.5|1935.5|3445620
1541458800000|2018-11-05 23:00:00|1951|1950|1930.5|1929.5|1966|1965.5|1917.5|1916.5|3128495
1541545200000|2018-11-06 23:00:00|1940|1936.5|1979|1978|2005|2004|1940|1934.5|3406425
1541631600000|2018-11-07 23:00:00|1992|1982|1941.5|1940.5|1992.5|1991.5|1918|1917|4001501
1541718000000|2018-11-08 23:00:00|1933.5|1933|2025|2023|2033|2032|1931|1928.5|5158245
1541977200000|2018-11-11 23:00:00|2040|2039|1962|1961|2042|2040|1935|1934|3464421
1542063600000|2018-11-12 23:00:00|1974.5|1965|2055|2053|2057|2056|1970|1965|3876470
1542150000000|2018-11-13 23:00:00|2066|2065|2053|2051|2125|2123|2045|2043|4748316
1542236400000|2018-11-14 23:00:00|2052|2052|2007|2005|2067|2066|1983.5|1982.5|4044871
1542322800000|2018-11-15 23:00:00|2017|2016|2014|2013|2077|2074|2000|1998.5|3892299
1542582000000|2018-11-18 23:00:00|2020|2017|2021|2020|2086|2084|2018|2017|2777727
1542668400000|2018-11-19 23:00:00|2018|2013|1988.5|1987.5|2018|2014|1942.5|1941.5|4267452
1542754800000|2018-11-20 23:00:00|2004|2002|2049|2047|2053|2052|2001|2000|2930308
1542841200000|2018-11-21 23:00:00|2038|2035|2032|2031|2042|2040|2005|2003|1717373
1542927600000|2018-11-22 23:00:00|2036|2033|2097|2096|2109|2108|2036|2033|2897180
1543186800000|2018-11-25 23:00:00|2139|2137|2143|2141|2174|2173|2125|2123|3317517
1543273200000|2018-11-26 23:00:00|2155|2152|2104|2103|2158|2156|2087|2085|2645424
1543359600000|2018-11-27 23:00:00|2116|2105|2090|2088|2116|2108|2075|2074|1886520
1543446000000|2018-11-28 23:00:00|2113|2112|2161|2159|2165|2164|2113|2112|3607740
1543532400000|2018-11-29 23:00:00|2154|2146|2157|2155|2164|2163|2128|2126|2528557
1543791600000|2018-12-02 23:00:00|2188|2180|2124|2121|2188|2186|2101|2100|2754636
1543878000000|2018-12-03 23:00:00|2116|2111|1989.5|1989|2133|2131|1980.5|1980|6194246
1543964400000|2018-12-04 23:00:00|1977.5|1977|1982|1980.5|2018|2016|1958|1957|3843117
1544050800000|2018-12-05 23:00:00|1959|1958|1947|1945.5|1964|1963|1919|1918.5|3849217
1544137200000|2018-12-06 23:00:00|1966|1965|1913.5|1911|1996|1993|1910.5|1910|3026257
1544396400000|2018-12-09 23:00:00|1912|1910.5|1893.5|1892|1945.5|1944.5|1883.5|1882.5|2323555
1544482800000|2018-12-10 23:00:00|1910|1907|1924.5|1923|1936|1935|1888|1887.5|2046009
1544569200000|2018-12-11 23:00:00|1928.5|1928|1975|1974|1980|1979|1913|1911.5|2737745
1544655600000|2018-12-12 23:00:00|1974.5|1966.5|1936.5|1935.5|1986.5|1985.5|1931.5|1931|2223532
1544742000000|2018-12-13 23:00:00|1915.5|1914.5|1942|1941|1961|1960|1872|1871|3002910
1545001200000|2018-12-16 23:00:00|1942.5|1942|1894.5|1892.5|1947.5|1945.5|1871|1870.5|2325514
1545087600000|2018-12-17 23:00:00|1884|1883.5|1932.5|1931.5|1944|1943|1881|1879|2127512
1545174000000|2018-12-18 23:00:00|1946|1945|1938|1936.5|1967.5|1967|1930.5|1928.5|2342742
1545260400000|2018-12-19 23:00:00|1915.5|1910|1920.5|1919.5|1938.5|1937.5|1883.5|1883|2594036
1545346800000|2018-12-20 23:00:00|1915|1907.5|1983|1981|1991|1990|1913.5|1907.5|3989223
1545865200000|2018-12-26 23:00:00|1986|1983|1954.5|1953|2028|2026|1938.5|1937.5|3471673
1545951600000|2018-12-27 23:00:00|1973.5|1971|1969.5|1968|1992|1991|1953|1951.5|1416803
1546383600000|2019-01-01 23:00:00|1995|1993|1977|1976|2008|2004|1960|1958.5|2491991
1546470000000|2019-01-02 23:00:00|1970|1968|1928|1927|2010|2009|1919.5|1918.5|2886037
1546556400000|2019-01-03 23:00:00|1947|1943|1980.5|1979.5|1982|1981|1937.5|1936|2078673
1546815600000|2019-01-06 23:00:00|1996.5|1995|1981|1980|2010|2009|1967|1966|2209300
1546902000000|2019-01-07 23:00:00|1991.5|1991|2020|2018|2062|2060|1977|1975|3312898
1546988400000|2019-01-08 23:00:00|2032|2031|2004|2002|2050|2047|1987|1986.5|2952311
1547074800000|2019-01-09 23:00:00|2000|1997|1939|1938|2034|2033|1925.5|1925|4478550
1547161200000|2019-01-10 23:00:00|1958|1956.5|1986|1984|1989|1988|1947.5|1947|3725076
1547420400000|2019-01-13 23:00:00|1982.5|1980|2007|2005|2038|2036|1982.5|1980|3375114
1547506800000|2019-01-14 23:00:00|2009|2006|1969.5|1968.5|2022|2020|1940.5|1940|4470518
1547593200000|2019-01-15 23:00:00|1977.5|1975|2045|2044|2061|2060|1977.5|1975|4765014
1547679600000|2019-01-16 23:00:00|2035|2030|2054|2052|2064|2063|1991.5|1990|2266593
1547766000000|2019-01-17 23:00:00|2037|2033|2090|2088|2097|2096|2017|2015|3857083
1548025200000|2019-01-20 23:00:00|2089|2085|2101|2099|2124|2122|2085|2081|2163244
1548111600000|2019-01-21 23:00:00|2122|2121|2131|2130|2157|2156|2111|2109|3685075
1548198000000|2019-01-22 23:00:00|2127|2120|2201|2199|2206|2205|2118|2117|3971338
1548284400000|2019-01-23 23:00:00|2199|2189|2190|2188|2214|2213|2163|2162|3019631
1548370800000|2019-01-24 23:00:00|2210|2205|2216|2213|2229|2228|2194|2192|2249397
1548630000000|2019-01-27 23:00:00|2205|2203|2203|2202|2238|2237|2200|2199|1781705
1548716400000|2019-01-28 23:00:00|2208|2205|2215|2213|2233|2232|2206|2205|1803149
1548802800000|2019-01-29 23:00:00|2216|2215|2246|2242|2248|2247|2199|2198|1780515
1548889200000|2019-01-30 23:00:00|2245|2244|2204|2201|2258|2257|2187|2186|2706470
1548975600000|2019-01-31 23:00:00|2216|2207|2218|2215|2232|2231|2197|2195|1596353
1549234800000|2019-02-03 23:00:00|2217|2216|2212|2211|2224|2221|2183|2182|1944378
1549321200000|2019-02-04 23:00:00|2227|2225|2248|2247|2254|2252|2226|2225|1880907
1549407600000|2019-02-05 23:00:00|2249|2246|2263|2261|2270|2269|2247|2246|1701394
1549494000000|2019-02-06 23:00:00|2246|2245|2204|2202|2251|2247|2200|2199|2429974
1549580400000|2019-02-07 23:00:00|2198|2195|2186|2184|2206|2204|2170|2164|2063256
1549839600000|2019-02-10 23:00:00|2206|2204|2224|2222|2232|2231|2200|2199|1612035
1549926000000|2019-02-11 23:00:00|2240|2236|2209|2207|2248|2244|2199|2198|1570847
1550012400000|2019-02-12 23:00:00|2221|2214|2226|2224|2233|2231|2206|2205|1609137
1550098800000|2019-02-13 23:00:00|2235|2234|2164|2162|2250|2248|2161|2159|2846802
1550185200000|2019-02-14 23:00:00|2167|2165|2252|2249|2258|2257|2164|2163|3386237
1550444400000|2019-02-17 23:00:00|2240|2237|2203|2202|2242|2239|2189|2188|1964444
1550530800000|2019-02-18 23:00:00|2225|2218|2244|2242|2249|2248|2215|2214|2815328
1550617200000|2019-02-19 23:00:00|2236|2235|2308|2306|2322|2321|2219|2217|3893111
1550703600000|2019-02-20 23:00:00|2313|2310|2307|2306|2318|2315|2283|2282|1808511
1550790000000|2019-02-21 23:00:00|2304|2302|2340|2338|2344|2343|2299|2294|1536220
1551049200000|2019-02-24 23:00:00|2347|2346|2343|2342|2361|2360|2329|2327|1544829
1551135600000|2019-02-25 23:00:00|2327|2325|2353|2351|2367|2366|2312|2309|2540683
1551222000000|2019-02-26 23:00:00|2341|2340|2293|2290|2356|2355|2281|2280|3159922
1551308400000|2019-02-27 23:00:00|2295|2291|2246|2244|2310|2307|2218|2217|3389926
1551394800000|2019-02-28 23:00:00|2265|2261|2302|2298|2312|2310|2262|2260|2564614
1551654000000|2019-03-03 23:00:00|2301|2300|2251|2250|2317|2316|2242|2240|2147722
1551740400000|2019-03-04 23:00:00|2248|2247|2269|2267|2275|2274|2245|2243|1439846
1551826800000|2019-03-05 23:00:00|2258|2251|2229|2228|2261|2258|2212|2210|2420087
1551913200000|2019-03-06 23:00:00|2264|2260|2235|2234|2295|2292|2214|2213|3892147
1551999600000|2019-03-07 23:00:00|2220|2218|2214|2213|2241|2240|2197|2196|2243289
1552258800000|2019-03-10 23:00:00|2253|2248|2251|2249|2267|2265|2237|2236|2129968
1552345200000|2019-03-11 23:00:00|2270|2264|2270|2269|2283|2282|2246|2245|2893517
1552431600000|2019-03-12 23:00:00|2272|2263|2286|2285|2290|2289|2244|2243|2024952
1552518000000|2019-03-13 23:00:00|2199|2195|2144|2143|2229|2222|2124|2123|9867316
1552604400000|2019-03-14 23:00:00|2159|2156|2113|2112|2161|2159|2111|2110|4493534
1552863600000|2019-03-17 23:00:00|2125|2120|2072|2071|2125|2121|2070|2069|3907562
1552950000000|2019-03-18 23:00:00|2083|2080|2085|2083|2100|2099|2062|2061|2482687
1553036400000|2019-03-19 23:00:00|2088|2086|2043|2042|2090|2087|2036|2035|3129694
1553122800000|2019-03-20 23:00:00|2011|2010|2006|2004|2041|2040|1995|1994.5|3329419
1553209200000|2019-03-21 23:00:00|2016|2015|1959|1958|2018|2016|1953|1952.5|4368078
1553468400000|2019-03-24 23:00:00|1960|1955|1954|1953|1962|1961.5|1938|1937|2306094
1553554800000|2019-03-25 23:00:00|1962|1955|1954.5|1952|1972|1971.5|1917.5|1917|3743012
1553641200000|2019-03-26 23:00:00|1960|1953|1983|1982|1999|1998.5|1951|1950|3303976
1553727600000|2019-03-27 23:00:00|1982.5|1982.5|1951|1950|1991|1990|1944.5|1944|2363311
1553814000000|2019-03-28 23:00:00|1969.5|1963|1953|1952|1974|1970.5|1938.5|1938|2553256
1554069600000|2019-03-31 22:00:00|1966|1963.5|1958|1957|1966|1964|1918.5|1918|5245032
1554156000000|2019-04-01 22:00:00|1962|1960|1986.5|1986|1988.5|1988|1952.5|1951.5|2542085
1554242400000|2019-04-02 22:00:00|2000|1998|2034|2032|2045|2044|1994|1993|3623437
1554328800000|2019-04-03 22:00:00|2031|2030|2060|2058|2072|2071|2031|2029|3633030
1554415200000|2019-04-04 22:00:00|2070|2065|2073|2072|2079|2078|2054|2053|3062149
1554674400000|2019-04-07 22:00:00|2072|2070|2072|2070|2081|2080|2064|2063|1404987
1554760800000|2019-04-08 22:00:00|2068|2067|2060|2058|2078|2076|2044|2042|2733170
1554847200000|2019-04-09 22:00:00|2066|2059|2091|2089|2097|2096|2053|2050|2421799
1554933600000|2019-04-10 22:00:00|2098|2096|2162|2161|2168|2167|2095|2093|4604533
1555020000000|2019-04-11 22:00:00|2159|2155|2175|2173|2189|2188|2119|2118|3468479
1555279200000|2019-04-14 22:00:00|2183|2176|2213|2211|2217|2216|2176|2174|3214900
1555365600000|2019-04-15 22:00:00|2107|2100|2233|2231|2246|2245|2099|2098|7557751
1555452000000|2019-04-16 22:00:00|2239|2235|2235|2234|2257|2255|2213|2211|2629849
1555538400000|2019-04-17 22:00:00|2221|2220|2262|2261|2271|2270|2217|2215|3100990
1555970400000|2019-04-22 22:00:00|2257|2252|2213|2212|2257|2255|2197|2196|3053312
1556056800000|2019-04-23 22:00:00|2203|2201|2198|2196|2224|2223|2187|2186|1973834
1556143200000|2019-04-24 22:00:00|2197|2190|2205|2203|2215|2212|2194|2190|1342269
1556229600000|2019-04-25 22:00:00|2213|2206|2216|2214|2222|2221|2196|2195|1859935
1556488800000|2019-04-28 22:00:00|2215|2215|2228|2226|2264|2262|2214|2210|2281044
1556575200000|2019-04-29 22:00:00|2213|2212|2152|2150|2219|2217|2139|2137|4031513
1556748000000|2019-05-01 22:00:00|2168|2166|2154|2152|2194|2193|2146|2145|2776466
1556834400000|2019-05-02 22:00:00|2149|2138|2102|2101|2150|2146|2093|2092|3668615
1557093600000|2019-05-05 22:00:00|2061|2060|2076|2075|2078|2077|2047|2046|2968544
1557180000000|2019-05-06 22:00:00|2093|2088|2028|2027|2093|2089|2024|2023|5015988
1557266400000|2019-05-07 22:00:00|1965|1960|1946.5|1945.5|1965.5|1963|1928|1927.5|4866964
1557352800000|2019-05-08 22:00:00|1940.5|1940|1880.5|1879.5|1941|1940|1871|1870|5944759
1557439200000|2019-05-09 22:00:00|1895|1894.5|1842.5|1841.5|1908|1907|1833|1832|6376945
1557698400000|2019-05-12 22:00:00|1848|1847.5|1821|1820.5|1848|1847.5|1805.5|1805|4263867
1557784800000|2019-05-13 22:00:00|1836|1832|1817.5|1817|1836|1832.5|1801.5|1801|2969492
1557871200000|2019-05-14 22:00:00|1827|1826.5|1806.5|1805.5|1828.5|1827|1781|1780|3284208
1557957600000|2019-05-15 22:00:00|1808.5|1807|1805.5|1804.5|1809|1808|1781.5|1781|2931632
1558044000000|2019-05-16 22:00:00|1806|1805|1824.5|1823.5|1830|1829|1795.5|1795|3224907
1558303200000|2019-05-19 22:00:00|1833|1830.5|1789|1788|1833|1832.5|1779.5|1778.5|3306803
1558389600000|2019-05-20 22:00:00|1798|1797|1796|1795.5|1807|1806.5|1778.5|1778|3116355
1558476000000|2019-05-21 22:00:00|1786|1783|1749|1748|1791|1785.5|1737|1736.5|4584839
1558562400000|2019-05-22 22:00:00|1740|1737|1755|1754|1759|1758.5|1706|1705.5|4404076
1558648800000|2019-05-23 22:00:00|1756|1755|1743.5|1743|1764.5|1764|1736.5|1736|2473077
1558908000000|2019-05-26 22:00:00|1756|1755|1743.5|1743|1757.5|1756|1733.5|1733|1205437
1558994400000|2019-05-27 22:00:00|1748|1746|1748.5|1746|1768.5|1768|1731|1730|2992589
1559080800000|2019-05-28 22:00:00|1738.5|1738|1738|1737|1747.5|1747|1722.5|1722|2318692
1559167200000|2019-05-29 22:00:00|1740|1733|1734|1733.5|1740|1738|1709|1707|1914550
1559253600000|2019-05-30 22:00:00|1719|1715|1708|1706.5|1719|1715|1683|1680|2544948
1559512800000|2019-06-02 22:00:00|1704.5|1702|1707.5|1706.5|1717|1716|1692.5|1692|2306428
1559599200000|2019-06-03 22:00:00|1708|1705|1756|1755.5|1764|1763|1693.5|1692|4189370
1559685600000|2019-06-04 22:00:00|1755|1754|1754|1752|1774|1773|1740.5|1739.5|3369820
1559772000000|2019-06-05 22:00:00|1753.5|1753|1752.5|1751.5|1783|1782|1742.5|1742|2394989
1559858400000|2019-06-06 22:00:00|1761|1754|1753|1751.5|1764|1763.5|1733.5|1732|2294071
1560204000000|2019-06-10 22:00:00|1765|1762|1771|1770.5|1782.5|1782|1755.5|1753|2425776
1560290400000|2019-06-11 22:00:00|1767.5|1767|1771.5|1770.5|1781|1780.5|1757.5|1757|1635123
1560376800000|2019-06-12 22:00:00|1775|1770|1792|1791.5|1798.5|1798|1756.5|1756|2296333
1560463200000|2019-06-13 22:00:00|1801.5|1800|1768.5|1768|1801.5|1800|1762|1761.5|1663426
1560722400000|2019-06-16 22:00:00|1600|1598|1565.5|1565|1612|1610|1542|1541|19795642
1560808800000|2019-06-17 22:00:00|1550|1549.5|1525|1524.5|1554.5|1552|1485|1484.5|10632741
1560895200000|2019-06-18 22:00:00|1519.5|1516|1508|1507.5|1527|1522.5|1493|1492|6139002
1560981600000|2019-06-19 22:00:00|1512|1511|1498|1497|1515|1512.5|1491.5|1491|3519421
1561068000000|2019-06-20 22:00:00|1492.5|1491|1481.5|1480|1497.5|1496.5|1476|1475.5|5692751
1561327200000|2019-06-23 22:00:00|1496.5|1495|1469|1468.5|1497|1496|1454|1453.5|4900328
1561413600000|2019-06-24 22:00:00|1460|1458.5|1461|1460|1462|1461.5|1433.5|1433|4095019
1561500000000|2019-06-25 22:00:00|1456|1450.5|1487.5|1487|1497.5|1497|1453.5|1450.5|3247620
1561586400000|2019-06-26 22:00:00|1497|1495|1482.5|1482|1519.5|1519|1480|1479.5|3719244
1561672800000|2019-06-27 22:00:00|1483|1481|1508|1507|1510|1509.5|1477.5|1476.5|3647829
1561932000000|2019-06-30 22:00:00|1514|1510|1503.5|1502.5|1528|1525.5|1481|1480.5|3805317
1562018400000|2019-07-01 22:00:00|1506.5|1505|1512.5|1511.5|1523|1522.5|1498|1497|2833582
1562104800000|2019-07-02 22:00:00|1516|1512|1526.5|1524.5|1527.5|1527|1505|1504.5|2027711
1562191200000|2019-07-03 22:00:00|1512.5|1512|1536.5|1536|1545|1544.5|1511|1510|2444497
1562277600000|2019-07-04 22:00:00|1542|1541.5|1532.5|1530|1552|1550|1520.5|1520|2983492
1562536800000|2019-07-07 22:00:00|1530|1528.5|1525|1523.5|1542.5|1541|1517.5|1517|2016685
1562623200000|2019-07-08 22:00:00|1519|1514|1493|1492.5|1519|1514|1475.5|1475|4241958
1562709600000|2019-07-09 22:00:00|1500|1493|1498.5|1497.5|1522.5|1521.5|1493.5|1492.5|2919805
1562796000000|2019-07-10 22:00:00|1500.5|1498|1491|1489.5|1506.5|1505|1473|1472.5|2927701
1562882400000|2019-07-11 22:00:00|1496.5|1493.5|1499|1498|1514|1513.5|1489|1487.5|2542759
1563141600000|2019-07-14 22:00:00|1503|1502.5|1488.5|1486|1508.5|1508|1481|1480|1918720
1563228000000|2019-07-15 22:00:00|1489.5|1489|1528.5|1528|1545|1544.5|1485.5|1483.5|5025157
1563314400000|2019-07-16 22:00:00|1527|1526|1510.5|1509.5|1535|1532.5|1505.5|1505|3021220
1563400800000|2019-07-17 22:00:00|1504.5|1502|1492.5|1491.5|1513|1512.5|1480.5|1480|3302372
1563487200000|2019-07-18 22:00:00|1498|1496|1505.5|1504.5|1511.5|1511|1494.5|1491.5|2289923
1563746400000|2019-07-21 22:00:00|1505|1505|1522.5|1521.5|1536.5|1536|1500.5|1500|2465259
1563832800000|2019-07-22 22:00:00|1514|1510|1527.5|1526.5|1533.5|1532.5|1498.5|1497.5|3447535
1563919200000|2019-07-23 22:00:00|1531.5|1530|1542.5|1541.5|1544|1543|1513.5|1513|2143022
1564005600000|2019-07-24 22:00:00|1549|1545|1521.5|1520.5|1558.5|1558|1504|1503|3226267
1564092000000|2019-07-25 22:00:00|1521|1518|1507.5|1506.5|1521|1519|1497.5|1497|2330501
1564351200000|2019-07-28 22:00:00|1510.5|1510|1511|1510.5|1522.5|1522|1505|1504|2327436
1564437600000|2019-07-29 22:00:00|1501|1500|1421|1420|1508|1504.5|1400.5|1400|9101497
1564524000000|2019-07-30 22:00:00|1415|1412|1433|1432|1448|1447.5|1413.5|1411.5|3622598
1564610400000|2019-07-31 22:00:00|1437|1433|1459|1458|1465|1464.5|1429.5|1428|2316266
1564696800000|2019-08-01 22:00:00|1438|1437|1456|1455|1465.5|1465|1422|1421.5|4483341
1564956000000|2019-08-04 22:00:00|1439.5|1437.5|1461.5|1461|1484|1483.5|1432|1430|3711361
1565042400000|2019-08-05 22:00:00|1460|1455|1445|1444|1481|1480.5|1441.5|1440.5|2635335
1565128800000|2019-08-06 22:00:00|1455.5|1451|1453.5|1452.5|1457.5|1457|1429.5|1429|2944301
1565215200000|2019-08-07 22:00:00|1464|1462|1468|1467|1482.5|1481.5|1448|1447|2302881
1565301600000|2019-08-08 22:00:00|1468.5|1466|1441|1440.5|1473.5|1471.5|1431.5|1431|2335197
1565560800000|2019-08-11 22:00:00|1451.5|1447|1416.5|1415.5|1451.5|1449.5|1407.5|1407|3076252
1565647200000|2019-08-12 22:00:00|1410|1408.5|1379.5|1377.5|1410|1408.5|1346|1345|5528661
1565733600000|2019-08-13 22:00:00|1385|1383|1352|1351|1393.5|1392.5|1343|1342.5|3008140
1565820000000|2019-08-14 22:00:00|1357.5|1357|1289.5|1288|1360|1357.5|1288|1287.5|5946825
1565906400000|2019-08-15 22:00:00|1296.5|1295|1312.5|1310.5|1315.5|1315|1258|1257|5215477
1566165600000|2019-08-18 22:00:00|1315|1313.5|1331|1329|1350|1349|1314.5|1313.5|3548838
1566252000000|2019-08-19 22:00:00|1327|1326|1307.5|1306.5|1330.5|1329|1295|1294|3126644
1566338400000|2019-08-20 22:00:00|1307|1306|1315.5|1314.5|1325|1324.5|1303.5|1302.5|1511565
1566424800000|2019-08-21 22:00:00|1310|1309|1324.5|1323.5|1342|1341|1305.5|1303|2086949
1566511200000|2019-08-22 22:00:00|1337|1331|1326|1324.5|1373.5|1370.5|1322|1321|4322024
1566770400000|2019-08-25 22:00:00|1316|1315.5|1345.5|1344|1349.5|1349|1316|1315.5|2978148
1566856800000|2019-08-26 22:00:00|1365|1364.5|1391|1389|1411|1410.5|1333|1332|5527961
1566943200000|2019-08-27 22:00:00|1398|1396|1380|1379|1403|1399.5|1365|1364.5|2768546
1567029600000|2019-08-28 22:00:00|1383.5|1381|1398.5|1397|1400|1399.5|1370|1369|2727359
1567116000000|2019-08-29 22:00:00|1398|1395.5|1395.5|1395|1415|1414.5|1390|1389|3112571
1567375200000|2019-09-01 22:00:00|1401|1400|1402|1401.5|1423|1422.5|1395.5|1394.5|2389188
1567461600000|2019-09-02 22:00:00|1405|1404|1381.5|1380.5|1409|1407|1370.5|1370|3313104
1567548000000|2019-09-03 22:00:00|1394|1391.5|1384.5|1383.5|1406|1405.5|1379|1378.5|2672529
1567634400000|2019-09-04 22:00:00|1397.5|1395.5|1413|1412.5|1420|1419.5|1390.5|1390|2502513
1567720800000|2019-09-05 22:00:00|1420|1418|1417|1416|1431|1430.5|1390|1389.5|3615731
1567980000000|2019-09-08 22:00:00|1420.5|1420|1413|1412.5|1429|1428|1369.5|1368|4703519
1568066400000|2019-09-09 22:00:00|1412|1410|1460|1459.5|1466|1465.5|1411|1408|4988739
1568152800000|2019-09-10 22:00:00|1468|1466|1478|1477|1484.5|1483.5|1464.5|1464|3839668
1568239200000|2019-09-11 22:00:00|1487|1485.5|1470.5|1469.5|1498.5|1497.5|1444.5|1443.5|4214387
1568325600000|2019-09-12 22:00:00|1471.5|1470|1495.5|1495|1497.5|1497|1471|1470|3023224
1568584800000|2019-09-15 22:00:00|1448|1446.5|1452|1451|1465|1464|1428.5|1427|5439251
1568671200000|2019-09-16 22:00:00|1450|1443|1452|1450.5|1457|1455.5|1417.5|1417|4530366
1568757600000|2019-09-17 22:00:00|1454.5|1451|1447.5|1446.5|1459|1458.5|1433|1430.5|2069400
1568844000000|2019-09-18 22:00:00|1416.5|1416|1401.5|1400.5|1441|1440.5|1399|1398|6385932
1568930400000|2019-09-19 22:00:00|1407.5|1405|1405|1404|1422|1421.5|1403.5|1402|4286247
1569189600000|2019-09-22 22:00:00|1410|1409|1421.5|1420.5|1433.5|1433|1404.5|1404|3944993
1569276000000|2019-09-23 22:00:00|1430|1429|1451|1450|1476|1475.5|1430|1429|3912478
1569362400000|2019-09-24 22:00:00|1449|1448|1419.5|1419|1450.5|1449|1409|1408|2984777
1569448800000|2019-09-25 22:00:00|1412|1406.5|1383.5|1383|1416.5|1411|1369|1368.5|6013808
1569535200000|2019-09-26 22:00:00|1386|1385|1425.5|1424.5|1427|1426.5|1379|1378|3733692
1569794400000|2019-09-29 22:00:00|1431.5|1430|1460|1459|1462|1461.5|1431.5|1430|2789186
1569880800000|2019-09-30 22:00:00|1455|1452|1464.5|1463.5|1484|1483.5|1453.5|1450|3143304
1569967200000|2019-10-01 22:00:00|1459.5|1459|1440.5|1439.5|1465|1463.5|1440|1439|2703504
1570140000000|2019-10-03 22:00:00|1448|1444|1394.5|1393.5|1448.5|1445.5|1381.5|1381|4945816
1570399200000|2019-10-06 22:00:00|1400.5|1400|1451.5|1450|1454.5|1454|1399.5|1398|3487527
1570485600000|2019-10-07 22:00:00|1460|1459.5|1407|1406.5|1462.5|1460|1389.5|1389|4270152
1570572000000|2019-10-08 22:00:00|1411.5|1406|1412.5|1411.5|1424|1422.5|1402.5|1401.5|2743551
1570658400000|2019-10-09 22:00:00|1419.5|1418|1437.5|1436.5|1444|1443|1419.5|1418|2255604
1570744800000|2019-10-10 22:00:00|1446|1442.5|1481|1480|1499|1498.5|1444|1442.5|4982952
1571004000000|2019-10-13 22:00:00|1476|1475|1483.5|1482.5|1488|1487|1445|1444|2929386
1571090400000|2019-10-14 22:00:00|1488.5|1485|1512|1510.5|1520|1519.5|1475.5|1474.5|3540218
1571176800000|2019-10-15 22:00:00|1514|1513|1535.5|1534.5|1538|1537.5|1472|1471.5|5709560
1571263200000|2019-10-16 22:00:00|1527.5|1527|1555|1554|1589|1588|1527.5|1527|5658943
1571349600000|2019-10-17 22:00:00|1550|1545|1552|1551|1560|1559|1542.5|1542|2818272
1571608800000|2019-10-20 22:00:00|1556|1555|1591.5|1590.5|1604|1603|1555|1551.5|4210942
1571695200000|2019-10-21 22:00:00|1596|1595|1575|1573.5|1614.5|1612.5|1557.5|1557|3052491
1571781600000|2019-10-22 22:00:00|1569.5|1563.5|1608|1606.5|1622.5|1622|1553|1551|4580852
1571868000000|2019-10-23 22:00:00|1606.5|1605|1578.5|1578|1618.5|1618|1574|1573.5|3259198
1571954400000|2019-10-24 22:00:00|1588.5|1587|1589|1588|1595|1594|1556.5|1556|2283052
1572217200000|2019-10-27 23:00:00|1583|1582|1584|1583|1600|1599|1569.5|1569|2120340
1572303600000|2019-10-28 23:00:00|1585|1582|1563.5|1562.5|1592.5|1591|1556.5|1556|2654194
1572390000000|2019-10-29 23:00:00|1582|1580|1555|1554|1601|1600|1545.5|1545|2953236
1572476400000|2019-10-30 23:00:00|1543|1542|1561|1560|1572|1571.5|1534|1533.5|4410612
1572562800000|2019-10-31 23:00:00|1564|1563|1578|1577.5|1583|1582.5|1554|1553|2313744
1572822000000|2019-11-03 23:00:00|1587|1585|1593|1592|1607|1606.5|1582|1581.5|3196348
1572908400000|2019-11-04 23:00:00|1600|1596|1592|1591.5|1611|1610|1582|1581.5|2525562
1572994800000|2019-11-05 23:00:00|1601.5|1600|1615.5|1614.5|1635|1634|1601.5|1600|4409831
1573081200000|2019-11-06 23:00:00|1650.5|1650|1715|1714|1772|1771.5|1650|1649.5|11588425
1573167600000|2019-11-07 23:00:00|1725|1723.5|1742.5|1741.5|1770|1769|1693.5|1692|4681102
1573426800000|2019-11-10 23:00:00|1740|1736|1779.5|1779|1785|1784.5|1724.5|1721|4217847
1573513200000|2019-11-11 23:00:00|1780|1778|1778|1777|1796|1795|1756.5|1756|2756800
1573599600000|2019-11-12 23:00:00|1769|1768|1762|1760.5|1773.5|1772.5|1738.5|1737.5|2609030
1573686000000|2019-11-13 23:00:00|1767.5|1760|1754.5|1754|1767.5|1766.5|1739.5|1739|2223115
1573772400000|2019-11-14 23:00:00|1763|1760|1770|1768.5|1775.5|1774.5|1752|1751|2230658
1574031600000|2019-11-17 23:00:00|1765|1764|1743|1742|1773|1770.5|1735.5|1734.5|1889796
1574118000000|2019-11-18 23:00:00|1746.5|1742.5|1773.5|1772.5|1788|1787.5|1736.5|1735.5|3282172
1574204400000|2019-11-19 23:00:00|1748|1747|1722|1721|1758.5|1756.5|1717|1716.5|2856346
1574290800000|2019-11-20 23:00:00|1716.5|1715|1723.5|1723|1737.5|1736.5|1697.5|1695.5|2559140
1574377200000|2019-11-21 23:00:00|1726.5|1725|1721|1720|1738|1737|1699.5|1699|2350105
1574636400000|2019-11-24 23:00:00|1739|1731|1722.5|1721|1749|1748|1710|1709|1869409
1574722800000|2019-11-25 23:00:00|1721.5|1720|1728|1727.5|1732|1731.5|1709.5|1709|2142698
1574809200000|2019-11-26 23:00:00|1738.5|1735|1725.5|1725|1739.5|1738|1713|1712.5|1478447
1574895600000|2019-11-27 23:00:00|1725|1720|1716.5|1715.5|1725|1720|1688.5|1687.5|1608228
1574982000000|2019-11-28 23:00:00|1722|1720.5|1721.5|1720.5|1748|1747|1713|1712|1914267
1575241200000|2019-12-01 23:00:00|1745|1744|1699.5|1698|1763|1762|1698.5|1697.5|3034634
1575327600000|2019-12-02 23:00:00|1710.5|1706|1670.5|1669|1718.5|1716.5|1651.5|1651|2858695
1575414000000|2019-12-03 23:00:00|1676.5|1676|1687.5|1686.5|1690|1689.5|1665|1663.5|2093846
1575500400000|2019-12-04 23:00:00|1690|1688|1681|1680.5|1691.5|1688.5|1664.5|1663.5|1769901
1575586800000|2019-12-05 23:00:00|1706|1705|1703|1702|1718|1716.5|1688.5|1685.5|2082637
1575846000000|2019-12-08 23:00:00|1704|1703|1686.5|1686|1715.5|1715|1685|1684|1569231
1575932400000|2019-12-09 23:00:00|1677.5|1676.5|1646.5|1645|1678.5|1676.5|1618.5|1617.5|3266557
1576018800000|2019-12-10 23:00:00|1654|1652|1651.5|1650.5|1660|1658|1643|1641.5|1888536
1576105200000|2019-12-11 23:00:00|1660|1657|1664.5|1663.5|1675|1674|1652|1651.5|1704996
1576191600000|2019-12-12 23:00:00|1685|1684|1682|1681|1720|1719|1677.5|1677|3138390
1576450800000|2019-12-15 23:00:00|1692.5|1690|1710|1709|1720|1719.5|1685.5|1685|2118518
1576537200000|2019-12-16 23:00:00|1723.5|1696.5|1695.5|1694.5|1723.5|1720|1679.5|1679|683157
1576623600000|2019-12-17 23:00:00|1701|1677|1680.5|1677.5|1701|1685.5|1667|1666|598306
1576710000000|2019-12-18 23:00:00|1696|1668|1662.5|1661|1696|1683|1653|1652.5|419257
1576796400000|2019-12-19 23:00:00|1680.5|1653|1668.5|1667|1680.5|1676|1656|1653|2545372
1577055600000|2019-12-22 23:00:00|1663.5|1662|1643|1642|1668.5|1666.5|1628.5|1628|2727989
1577401200000|2019-12-26 23:00:00|1645|1644.5|1643|1642.5|1661.5|1659|1633.5|1633|2023725
1577660400000|2019-12-29 23:00:00|1653.5|1629|1636|1635|1653.5|1648.5|1633|1629|1091874
1577919600000|2020-01-01 23:00:00|1646.5|1617|1674|1671|1678|1677.5|1625.5|1617|3210001
1578006000000|2020-01-02 23:00:00|1679|1619|1557|1556.5|1679|1632|1532|1530.5|16750399
1578265200000|2020-01-05 23:00:00|1569.5|1532|1538|1537|1580|1543.5|1508.5|1507.5|7092051
1578351600000|2020-01-06 23:00:00|1557.5|1524|1541|1540|1564.5|1564|1540.5|1524|4567584
1578438000000|2020-01-07 23:00:00|1546.5|1506|1554|1552.5|1556.5|1556|1500|1499.5|7039659
1578524400000|2020-01-08 23:00:00|1584.5|1543.5|1618|1617.5|1619.5|1619|1552.5|1543.5|9628762
1578610800000|2020-01-09 23:00:00|1642.5|1599.5|1586|1585|1647|1646.5|1585|1584.5|5612468
1578870000000|2020-01-12 23:00:00|1592|1569.5|1556|1480|1592|1584|1544|1480|6168680
1578956400000|2020-01-13 23:00:00|1559|1554.5|1556|1525.5|1559|1556|1533|1525.5|4605333
1579042800000|2020-01-14 23:00:00|1546.5|1523|1534.5|1533.5|1546.5|1542|1525.5|1523|3748729
1579129200000|2020-01-15 23:00:00|1550|1522|1544|1520|1550|1540|1518.5|1518|4058622
1579215600000|2020-01-16 23:00:00|1547|1522.5|1527|1520.5|1547|1544|1521|1520|4595365
1579474800000|2020-01-19 23:00:00|1535|1514|1494.5|1493.5|1535|1523.5|1489.5|1489|6824522
1579561200000|2020-01-20 23:00:00|1504.5|1468.5|1458.5|1434.5|1504.5|1480.5|1439|1434.5|8666245
1579647600000|2020-01-21 23:00:00|1460.5|1451|1444|1443.5|1460.5|1456.5|1429.5|1428.5|4695852
1579734000000|2020-01-22 23:00:00|1510|1495.5|1441.5|1438.5|1529.5|1495.5|1430.5|1430|9944763
1579820400000|2020-01-23 23:00:00|1500|1408|1444|1443.5|1500|1469|1438|1408|5428399
1580079600000|2020-01-26 23:00:00|1455|1352|1379.5|1378.5|1498|1409|1354|1351.5|12930680
1580166000000|2020-01-27 23:00:00|1383.5|1382|1404.5|1403|1412.5|1412|1345.5|1345|11470149
1580252400000|2020-01-28 23:00:00|1466|1400|1415.5|1414.5|1466|1428.5|1407.5|1377|8624720
1580338800000|2020-01-29 23:00:00|1413.5|1383|1403.5|1402|1413.5|1410.5|1378.5|1377.5|8024893
1580425200000|2020-01-30 23:00:00|1409|1408|1385|1384|1418|1417.5|1380.5|1380|6052770
1580684400000|2020-02-02 23:00:00|1384|1383.5|1406|1405|1409|1408|1376.5|1376|5984034
1580770800000|2020-02-03 23:00:00|1410.5|1410|1452|1451.5|1457|1456.5|1401|1400|6753681
1580857200000|2020-02-04 23:00:00|1500|1408.5|1513|1512|1547|1546|1447.5|1408.5|13104033
1580943600000|2020-02-05 23:00:00|1518|1515|1506|1505|1525|1524.5|1498.5|1498|4693921
1581030000000|2020-02-06 23:00:00|1495|1488.5|1470.5|1468.5|1495|1491|1447.5|1447|6693783
1581289200000|2020-02-09 23:00:00|1463|1461|1449.5|1447.5|1469|1468.5|1448|1447.5|4226977
1581375600000|2020-02-10 23:00:00|1467.5|1455.5|1506|1504.5|1506|1504.5|1460|1455.5|4823490
1581462000000|2020-02-11 23:00:00|1510|1508.5|1538.5|1537.5|1546|1545.5|1502.5|1501.5|6661135
1581548400000|2020-02-12 23:00:00|1525|1484.5|1521.5|1520.5|1525.5|1524.5|1499|1484.5|6297961
1581634800000|2020-02-13 23:00:00|1525.5|1525|1523.5|1522.5|1543|1542.5|1519.5|1518.5|3521118
1581894000000|2020-02-16 23:00:00|1534|1532|1529.5|1529|1606.5|1540|1525.5|1525|3277534
1581980400000|2020-02-17 23:00:00|1560.5|1466|1526|1524.5|1560.5|1528.5|1508|1456|2616222
1582066800000|2020-02-18 23:00:00|1536|1535|1541|1540|1545|1544|1530.5|1530|3924104
1582153200000|2020-02-19 23:00:00|1532|1528|1502.5|1500.5|1534|1531.5|1483|1482.5|9229850
1582239600000|2020-02-20 23:00:00|1490|1488.5|1480|1478.5|1498|1496.5|1472.5|1471.5|5354718
1582498800000|2020-02-23 23:00:00|1487.5|1401|1356|1355|1487.5|1401|1347.5|1347|19254193
1582585200000|2020-02-24 23:00:00|1400|1333.5|1328|1326|1400|1380|1313|1312.5|12063012
1582671600000|2020-02-25 23:00:00|1315|1313|1303.5|1290.5|1334|1333.5|1274.5|1274|15384194
1582758000000|2020-02-26 23:00:00|1338.5|1247|1235|1225.5|1338.5|1271.5|1192.5|1191.5|21357211
1582844400000|2020-02-27 23:00:00|1228|1143|1164|1153|1228|1209.5|1152|1000|19700217
1583103600000|2020-03-01 23:00:00|1240|1132.5|1096|1094.5|1240|1228|1071|974|25422160
1583190000000|2020-03-02 23:00:00|1176.5|1082.5|1192|1190|1210|1209|1136|1082.5|28819188
1583276400000|2020-03-03 23:00:00|1206.5|1201|1192|1191|1229|1228.5|1178|1161|21169120
1583362800000|2020-03-04 23:00:00|1211.5|1211|1152|1150|1214|1213.5|1121|1100|16319946
1583449200000|2020-03-05 23:00:00|1111|1110|1154|1151.5|1169|1168|1070.5|1070|21270875
1583708400000|2020-03-08 23:00:00|1098|1088|1066|1063.5|1162.5|1162|1053.5|1052.5|26497625
1583794800000|2020-03-09 23:00:00|1144|1050|1051|1050|1152|1130.5|1043.5|1043|20323888
1583881200000|2020-03-10 23:00:00|1077.5|1057|1022|1020|1103|1081|1009|1008.5|23639979
1583967600000|2020-03-11 23:00:00|964.6|924.2|923.8|870.2|977.2|958.2|879.6|850|34943455
1584054000000|2020-03-12 23:00:00|917.8|882.8|950|935|1140|1078.5|854|850|32070325
1584313200000|2020-03-15 23:00:00|942|800|875.6|872.6|1018.5|936.2|806|800|31566358
1584399600000|2020-03-16 23:00:00|936.4|860.2|1750|880.8|1750|927.2|803|787|17314086
1584486000000|2020-03-17 23:00:00|879.6|841.8|848.8|846.6|981|941.4|832.4|810|11975044
1584572400000|2020-03-18 23:00:00|815.6|848|912|900.2|930|907.6|815|795|10302660
1584658800000|2020-03-19 23:00:00|965|865.2|973|912|973|972.8|910.4|850|12148107
1584918000000|2020-03-22 23:00:00|901.2|750|867.8|866.2|910|900.6|838.2|750|14321335
1585004400000|2020-03-23 23:00:00|925|923.4|976.6|973.8|977|975.2|894.8|892|9449573
1585090800000|2020-03-24 23:00:00|1039.5|1039|954.6|952.6|1054.5|1052|931|930|10676392
1585177200000|2020-03-25 23:00:00|942.8|942|962.4|961.2|970|968.8|914.4|913.2|7819778
1585263600000|2020-03-26 23:00:00|946.4|946.2|909.4|908.2|953|950.8|903.4|902.6|6337709
1585519200000|2020-03-29 22:00:00|925|921.2|868|867.4|936.8|934.4|858.8|858|9006940
1585605600000|2020-03-30 22:00:00|895|893.2|859.2|857|904|903.4|848.4|848|11433605
1585692000000|2020-03-31 22:00:00|840.4|840|801.8|800.6|845|841.8|801.4|800.2|9981291
1585778400000|2020-04-01 22:00:00|811.8|810|798|796.8|817.8|816.8|787.6|787|12102319
1585864800000|2020-04-02 22:00:00|801|800|795.4|794.8|821.8|821.2|780.6|780.2|8252985
1586124000000|2020-04-05 22:00:00|844|842|864.8|864.4|866.8|866.2|825|823.2|7923730
1586210400000|2020-04-06 22:00:00|907|905|873.8|873|939.8|939.2|857.4|857|12700542
1586296800000|2020-04-07 22:00:00|880|878|870.8|870.2|898.6|898|870.2|870|7555236
1586383200000|2020-04-08 22:00:00|893|891|881.8|880.6|900|899|867.6|867.2|7761884
1586815200000|2020-04-13 22:00:00|922|920.2|878.4|877.2|922.6|920.6|875.4|875|7409489
1586901600000|2020-04-14 22:00:00|888|885.4|830|828.6|888|886.4|825.2|825|9069730
1586988000000|2020-04-15 22:00:00|836.4|836|810|809.2|840|839|804.4|804|7626710
1587074400000|2020-04-16 22:00:00|847.2|845.6|827|826|847.2|846.6|810.2|810|10806137
1587333600000|2020-04-19 22:00:00|844|842.2|837.6|837.2|857|856.8|824.2|823.2|6337299
1587420000000|2020-04-20 22:00:00|828|827|801.4|800.6|830|828.2|800.2|800|7733561
1587506400000|2020-04-21 22:00:00|810|808.8|785|784.2|811.8|809|778.6|778.2|9997152
1587592800000|2020-04-22 22:00:00|795|794|779.8|779.2|800|799|777.2|777|5814852
1587679200000|2020-04-23 22:00:00|777.8|777|712.4|711.6|780.2|778.8|702.2|702|19353632
1587938400000|2020-04-26 22:00:00|778|777|787.2|786.4|790|789.6|757|756.2|11800662
1588024800000|2020-04-27 22:00:00|842|840|805.8|805|890|885.4|782.4|782|16708837
1588111200000|2020-04-28 22:00:00|821|820|845|844.2|846.4|846.2|784.8|783.2|9265053
1588197600000|2020-04-29 22:00:00|850|849|811|810|874|873.2|791|790.6|10212813
1588543200000|2020-05-03 22:00:00|818|817|803|802|825|824.4|775.4|775.2|9889054
1588629600000|2020-05-04 22:00:00|812|811|811.6|811|821.8|820.4|782.6|782.4|5577631
1588716000000|2020-05-05 22:00:00|818|817.4|790.6|790|825|824.8|784.2|784|4637785
1588802400000|2020-05-06 22:00:00|788|784|786.6|786|806.6|806|749.2|748.6|10548415
1588888800000|2020-05-07 22:00:00|780.8|779|778.6|778.4|789|787.6|770.2|770|4568745
1589148000000|2020-05-10 22:00:00|789|788|764.4|764|792.4|790.2|759.6|759.2|5141139
1589234400000|2020-05-11 22:00:00|762|761.2|757.2|756.2|784.8|784.4|754.6|754|4575115
1589320800000|2020-05-12 22:00:00|752.2|752|742.8|742|760|758|739.2|739|3305492
1589407200000|2020-05-13 22:00:00|741|740.2|765|764.2|765|764.2|712.4|712|5554113
1589493600000|2020-05-14 22:00:00|782|781.2|747|746.8|787|784|740.6|740.2|7013329
1589752800000|2020-05-17 22:00:00|762|761|804|802.8|815.8|814.8|753.6|752|7571458
1589839200000|2020-05-18 22:00:00|821|820|801.6|801|842|840.4|768.8|768|7047514
1589925600000|2020-05-19 22:00:00|792|790|791.6|791|800.8|800.2|768.8|768.2|4571445
1590012000000|2020-05-20 22:00:00|835|834.8|815.4|814.2|858|856.4|801.2|801|12285100
1590098400000|2020-05-21 22:00:00|810.8|810|803|802.2|833.4|833.2|793.4|793.2|10687202
1590357600000|2020-05-24 22:00:00|819.8|819.2|853.8|852.4|869|868.6|807.8|807|12765653
1590444000000|2020-05-25 22:00:00|896|895|921.2|920.2|927|926|896|895|16801889
1590530400000|2020-05-26 22:00:00|930|928|920|918|1009|1007.5|873|872.2|25929367
1590616800000|2020-05-27 22:00:00|953|952|981|979|981|979.6|920.6|920|12579300
1590703200000|2020-05-28 22:00:00|942.4|940|922.8|921.8|954.6|954|904.8|904.2|10455483
1591048800000|2020-06-01 22:00:00|986.2|986|947.4|946.2|993|992.8|935|933|10151983
1591135200000|2020-06-02 22:00:00|951.8|949.4|1009.5|1008|1011.5|1011|938.2|935|16897924
1591221600000|2020-06-03 22:00:00|978|975.4|1023.5|1023|1032|1031.5|974|972.2|15142982
1591308000000|2020-06-04 22:00:00|1021|1016.5|1095|1094|1111|1110.5|1018|1016|22100750
1591567200000|2020-06-07 22:00:00|1086|1085.5|1182|1180.5|1242|1241|1080|1077.5|20859300
1591653600000|2020-06-08 22:00:00|1231|1226|1175.5|1174|1256|1254|1116|1113|20527271
1591740000000|2020-06-09 22:00:00|1144.5|1141|1107.5|1106|1205|1204.5|1085.5|1083.5|18386238
1591826400000|2020-06-10 22:00:00|1000|992|1006.5|1005.5|1048|1047|976.2|975.4|14633601
1591912800000|2020-06-11 22:00:00|1004.5|1002|1059|1057.5|1089.5|1088|1003|1000|9245978
1592172000000|2020-06-14 22:00:00|1006.5|995|1012.5|1011.5|1026|1022.5|994.8|992.6|6182040
1592258400000|2020-06-15 22:00:00|1059|1056|1047|1046|1084|1083.5|1023|1022|7482560
1592344800000|2020-06-16 22:00:00|1049.5|1048|1029.5|1028.5|1104|1103|1025|1024|9074804
1592431200000|2020-06-17 22:00:00|1007.5|1006|989.4|988.8|1020|1018|973|972.6|9486192
1592517600000|2020-06-18 22:00:00|1011|1010|1003.5|1002.5|1025|1023.5|990.4|990|5600673
1592776800000|2020-06-21 22:00:00|969|968|984.8|984.4|1003|1001.5|929.8|928|8707906
1592863200000|2020-06-22 22:00:00|990|988|949|948|1005|1002.5|940.8|940|6564246
1592949600000|2020-06-23 22:00:00|937.6|934|899|897.8|947.8|947|889|888|7121172
1593036000000|2020-06-24 22:00:00|1066.5|1064|962.4|962.2|1080|1076.5|954|952.4|15847150
1593122400000|2020-06-25 22:00:00|988.8|987|899|898.8|998.8|995.4|898.4|898|9041216
1593381600000|2020-06-28 22:00:00|880|879|904.2|902.6|904.4|903.4|859.8|858.8|6289328
1593468000000|2020-06-29 22:00:00|920|915|896|895|923.6|920|880.8|880.2|3595393
1593554400000|2020-06-30 22:00:00|878|877|881.8|880.6|895.6|895|853.8|852.2|3652868
1593640800000|2020-07-01 22:00:00|895|893|885.6|884.6|907.6|907|879.8|879|5924296
1593727200000|2020-07-02 22:00:00|890|887|888.6|888|897.2|894|869|868|3622593
1593986400000|2020-07-05 22:00:00|906.8|903|908.2|907.6|915|914|897|896|3881699
1594072800000|2020-07-06 22:00:00|904|903.6|914|913.4|917.6|917.2|898.6|896.2|4108895
1594159200000|2020-07-07 22:00:00|917|915.4|907|906.4|917|915.4|885.8|885.4|5419168
1594245600000|2020-07-08 22:00:00|908.8|907|872.8|872.2|915|912.8|868|867.6|3345332
1594332000000|2020-07-09 22:00:00|870|868.4|858|857.2|871.8|870|843.6|843|4239506
1594591200000|2020-07-12 22:00:00|883.8|880.4|872.8|872.4|890|889.2|862.2|861.4|2759924
1594677600000|2020-07-13 22:00:00|870|865|852|851.6|870|866.2|847.6|847|2833806
1594764000000|2020-07-14 22:00:00|864|863|929|927.6|929|927.6|858.2|857.6|6129478
1594850400000|2020-07-15 22:00:00|918|916.6|888.6|888.4|923.2|920.2|879|878.2|2974688
1594936800000|2020-07-16 22:00:00|894.4|890.4|876.2|875.6|894.4|890.4|857.8|857.2|2891594
1595196000000|2020-07-19 22:00:00|870.4|867.2|858.2|857.8|872.4|871.6|842.2|841|3560100
1595282400000|2020-07-20 22:00:00|865|862.6|854|853.4|874|873.4|846.6|846|3146328
1595368800000|2020-07-21 22:00:00|863.4|861|858.6|858.4|866|865|847|846.4|1993735
1595455200000|2020-07-22 22:00:00|859|858.2|847.4|846.8|863|861.8|836.8|836.2|1955227
1595541600000|2020-07-23 22:00:00|836.6|835.2|824.4|823.4|839.6|836.6|810|809.4|3485819
1595800800000|2020-07-26 22:00:00|818|815|785|784.4|818|815.2|757.8|757|6611417
1595887200000|2020-07-27 22:00:00|787.4|786|792.4|792|796|795.8|772|771.4|2572189
1595973600000|2020-07-28 22:00:00|792.2|792.4|792.6|792|800.6|800|783.6|783|1723580
1596060000000|2020-07-29 22:00:00|794.8|794|771|769.8|794.8|794|763.6|763|2667332
1596146400000|2020-07-30 22:00:00|772|770.8|748.2|747.8|779.6|774.8|747.4|747|3049112
1596405600000|2020-08-02 22:00:00|751|750|729.2|728.6|755|751.6|722|721.4|4290234
1596492000000|2020-08-03 22:00:00|728.6|727.4|764.4|763.8|772.4|772.2|728.6|727.4|4134742
1596578400000|2020-08-04 22:00:00|779|777|812.8|812.4|821.8|821.2|778|777|5270859
1596664800000|2020-08-05 22:00:00|858|853|806.8|806|885|882|785.4|784|6280109
1596751200000|2020-08-06 22:00:00|799|795|797.2|796.6|800|798|768.4|768|3396639
1597010400000|2020-08-09 22:00:00|805|801.2|848|847.6|850|849.8|796.6|795.2|3443212
1597096800000|2020-08-10 22:00:00|859|855.8|907.6|907|909.8|909.4|858.2|855.6|6872746
1597183200000|2020-08-11 22:00:00|899.4|899|893.4|892.6|922.2|921.8|884.2|881|4545181
1597269600000|2020-08-12 22:00:00|889|885|878.6|878.2|905|904.2|876|875.6|2582649
1597356000000|2020-08-13 22:00:00|871|870|860.6|859.6|871|870|841|840.6|2875363
1597615200000|2020-08-16 22:00:00|855|851|833.6|833|856.6|853.2|829.6|829.4|2315218
1597701600000|2020-08-17 22:00:00|829|827|842.2|841.2|864.8|864.6|822.4|820|2391123
1597788000000|2020-08-18 22:00:00|841.6|840.8|870.4|869.8|873.6|873|837|835.4|2604503
1597874400000|2020-08-19 22:00:00|860.8|860|843.4|843|860.8|860|836.6|836.2|2095176
1597960800000|2020-08-20 22:00:00|849|846.4|865.2|864.2|868.6|868|840|838.4|2336781
1598220000000|2020-08-23 22:00:00|867|866|874|873.6|877.4|875.8|848.6|848.2|2566180
1598306400000|2020-08-24 22:00:00|883.8|881|884.6|884.2|907.6|906.6|881|879.2|3183384
1598392800000|2020-08-25 22:00:00|879.8|876|876.8|876|893|892.4|868.8|868.4|1638412
1598479200000|2020-08-26 22:00:00|876.6|875|899|898.2|908|907.6|867.6|867|2817887
1598565600000|2020-08-27 22:00:00|904|902|901.8|901|917|916|888.2|887.4|2395302
1598824800000|2020-08-30 22:00:00|905|904.6|877.2|875.4|905|904.6|873.2|872|2270429
1598911200000|2020-08-31 22:00:00|881|880|861.4|861|881|880|839.4|838.6|3076004
1598997600000|2020-09-01 22:00:00|868.6|864|848.6|848.2|870|868.4|842|841.4|2706111
1599084000000|2020-09-02 22:00:00|857|855.4|893.8|892.4|920.2|920|856.6|855.4|6634903
1599170400000|2020-09-03 22:00:00|891.8|890.6|911.2|910|959|958.4|888.2|886|6397613
1599429600000|2020-09-06 22:00:00|925|920|899|898|927.2|925|883.4|882.2|3448884
1599516000000|2020-09-07 22:00:00|900.4|900|882.8|881.8|908|907|875|874|3250772
1599602400000|2020-09-08 22:00:00|879|875|878.4|877.8|880|879.6|850.4|850.2|3608541
1599688800000|2020-09-09 22:00:00|870|869|869|868.2|888|887.6|853|852.6|2399477
1599775200000|2020-09-10 22:00:00|865.4|860.6|849.8|849.4|865.4|863|842.4|842|2962253
1600034400000|2020-09-13 22:00:00|865|862.2|867.6|867.2|878.2|877.2|849.2|849|2705245
1600120800000|2020-09-14 22:00:00|869.6|867|863|862.6|869.6|868.8|850.2|850|1752903
1600207200000|2020-09-15 22:00:00|858|855|876.4|875.4|878.6|878.2|833.2|832.8|3289064
1600293600000|2020-09-16 22:00:00|861.8|859|906.4|906|911.4|910.8|855.6|854.2|4546688
1600380000000|2020-09-17 22:00:00|900|899|864.4|863.6|900|899|861.4|861|3269487
1600639200000|2020-09-20 22:00:00|857|855|779.2|779|857|855|769.4|768.8|7656473
1600725600000|2020-09-21 22:00:00|790|788.2|746.8|745.8|790|788.4|736|735.4|6113567
1600812000000|2020-09-22 22:00:00|754|750|756.6|756|787.6|787|738.8|737|5172155
1600898400000|2020-09-23 22:00:00|744.2|741|730.6|730.4|752.8|752.2|720|719.4|3990168
1600984800000|2020-09-24 22:00:00|730|728.8|707.8|707.2|730.6|730|685|684.4|7695726
1601244000000|2020-09-27 22:00:00|727|725|739.6|738.8|741|740.6|708|707|4358626
1601330400000|2020-09-28 22:00:00|735|733|729|728.6|738.4|737.8|717.8|717|1973879
1601416800000|2020-09-29 22:00:00|714.8|714.4|734|733.2|743.6|742.8|710|707|2399994
1601503200000|2020-09-30 22:00:00|745|743.2|730.2|729.2|747.4|746.6|707.2|706.8|3078284
1601589600000|2020-10-01 22:00:00|721|718.6|706.4|706.2|721|718.6|688|687.6|4460420
1601848800000|2020-10-04 22:00:00|717|715|717.4|717.2|734.2|733.8|701|700.6|3057938
1601935200000|2020-10-05 22:00:00|720.4|720|764.6|763.8|768|767.6|710.8|710|4892527
1602021600000|2020-10-06 22:00:00|752|750.4|775|774.2|786.4|786|737.4|736.6|3879010
1602108000000|2020-10-07 22:00:00|774.2|772.6|820|819.6|826|825.6|774|771.6|5341970
1602194400000|2020-10-08 22:00:00|823|820|802.6|802|831|829.6|792.8|791.8|3615052
1602453600000|2020-10-11 22:00:00|800|795|805.8|805|812.4|812.2|792.6|792|2309166
1602540000000|2020-10-12 22:00:00|804|803.8|780|779.6|804.8|803.8|772.2|772|2351120
1602626400000|2020-10-13 22:00:00|783.8|782|779.2|778.6|791.4|787|749|748.2|2160408
1602712800000|2020-10-14 22:00:00|753.8|749.8|754.4|753.8|759.4|758.8|729.6|728.8|3684628
1602799200000|2020-10-15 22:00:00|755|754.4|756.2|755.6|765|763.8|729.2|728.4|2529290
1603058400000|2020-10-18 22:00:00|750|746|798.6|797.4|798.6|798|748|744.8|3288006
1603144800000|2020-10-19 22:00:00|798|797|825|824|859|858.2|785.4|783.8|8334748
1603231200000|2020-10-20 22:00:00|823|822|784|783.4|832.2|831.4|781.2|780.6|3812341
1603317600000|2020-10-21 22:00:00|761.6|759|800.4|798.8|807.2|807|754.6|754.2|3355517
1603404000000|2020-10-22 22:00:00|798.8|795|848.8|848|851.2|851|796.8|795|5236953
1603666800000|2020-10-25 23:00:00|805|800|812.6|811.8|854|853.8|798.4|796|4580904
1603753200000|2020-10-26 23:00:00|805.6|805|768.4|767.6|816.8|812.4|765|764.4|4226857
1603839600000|2020-10-27 23:00:00|752.2|750|726.6|725.8|752.2|750|716|715.2|6033201
1603926000000|2020-10-28 23:00:00|723.2|720|722.6|721.4|742|741.2|709.8|709.2|2836458
1604012400000|2020-10-29 23:00:00|720|716|734.6|733.6|737.2|736.6|704.2|703|1471855
1604271600000|2020-11-01 23:00:00|744|740.6|761.6|760.8|767|766.6|711|710.4|3404129
1604358000000|2020-11-02 23:00:00|770|769.2|803.4|802.6|805|804.8|765.8|765.2|4243470
1604444400000|2020-11-03 23:00:00|786|781.4|799.8|798.8|812|811.6|774.2|772.4|3246401
1604530800000|2020-11-04 23:00:00|810|804.2|801|800.4|815|812|770.4|770|2617811
1604617200000|2020-11-05 23:00:00|779.8|774|743|742.4|790|786.4|736.6|736|6258968
1604876400000|2020-11-08 23:00:00|778|777|895|893.6|990|986.8|765|762|20908116
1604962800000|2020-11-09 23:00:00|890|889.8|953|951|975|974.6|889.2|889|15150297
1605049200000|2020-11-10 23:00:00|970|966|923|922.6|985|983.4|901.2|901|8419463
1605135600000|2020-11-11 23:00:00|920|917.8|911.2|910.4|939.2|939|900.6|900.2|5211211
1605222000000|2020-11-12 23:00:00|913.6|910|917.2|916.8|925.6|925.4|890.4|890|3135296
1605481200000|2020-11-15 23:00:00|948.8|944|984.8|983.4|1004|1003|941.8|941.4|8327826
1605567600000|2020-11-16 23:00:00|993|991|980.4|979.8|993|991|950.8|950|4009112
1605654000000|2020-11-17 23:00:00|975.6|970|985|984|992.8|992.6|958|955.2|2983201
1605740400000|2020-11-18 23:00:00|980|978|945|944.4|985|983.6|944.8|944.4|3367495
1605826800000|2020-11-19 23:00:00|953|950.8|947|946.4|965.4|964.6|941.6|941|2991936
1606086000000|2020-11-22 23:00:00|966|964|981.2|980|991.4|991|960|956.4|3845146
1606172400000|2020-11-23 23:00:00|995|994|1045|1044|1047|1046.5|992|990|7111821
1606258800000|2020-11-24 23:00:00|1066|1065|1040|1038.5|1082|1080|1019.5|1018.5|5163181
1606345200000|2020-11-25 23:00:00|1035|1033.5|1017.5|1016.5|1035|1033.5|995.2|993.2|3918463
1606431600000|2020-11-26 23:00:00|1016|1015|1006.5|1005.5|1024|1021.5|1001|1000|3001436
1606690800000|2020-11-29 23:00:00|1014|1013|974.2|973.4|1014.5|1013|970.4|970|5277181
1606777200000|2020-11-30 23:00:00|974|972.6|1001|1000|1005|1003.5|973.4|972|2917777
1606863600000|2020-12-01 23:00:00|1003|1002|1001.5|1000|1015|1012.5|978.2|977.2|2984428
1606950000000|2020-12-02 23:00:00|1003.5|1003|1016.5|1016|1029|1028.5|988.2|987.4|4909069
1607036400000|2020-12-03 23:00:00|1024|1022|1005.5|1005|1024|1022|996.6|996.4|3804859
1607295600000|2020-12-06 23:00:00|1003.5|1002|1005.5|1005|1012.5|1011|993.2|992.4|2896704
1607382000000|2020-12-07 23:00:00|1002.5|1001|987.2|986.8|1005.5|1005|983.6|983|3029102
1607468400000|2020-12-08 23:00:00|992|991.8|995.8|995.4|1016|1015|991|990|4152981
1607554800000|2020-12-09 23:00:00|1003.5|1001|975.4|974.8|1003.5|1001.5|965|964.4|3066771
1607641200000|2020-12-10 23:00:00|979|977|960.2|959|984.4|983.4|934|933.4|5043618
1607900400000|2020-12-13 23:00:00|955|950|976.6|975.8|989|988.8|954.2|950|2884700
1607986800000|2020-12-14 23:00:00|975.8|975|978.6|977.8|980.8|980.4|958.8|958|2779770
1608073200000|2020-12-15 23:00:00|986|983|990.2|989.8|1014.5|1014|980|979|3492223
1608159600000|2020-12-16 23:00:00|985|984.6|974.8|974.4|1005|1000|968.4|968|2872997
1608246000000|2020-12-17 23:00:00|984.4|981.2|966|965.4|984.4|981.2|960.4|960|2127055
1608505200000|2020-12-20 23:00:00|920|919.6|930.6|929.4|939|938.4|880.6|880.2|6940240
1608591600000|2020-12-21 23:00:00|940|939|947|946.6|960|959.6|933|932|2519803
1608678000000|2020-12-22 23:00:00|955.6|953.2|987.4|985.4|989|988.6|949.6|949|2448025
1609110000000|2020-12-27 23:00:00|1018|1015|1040.5|1040|1061.5|1060.5|1017|1015|5405557
1609196400000|2020-12-28 23:00:00|1063|1062|1103.5|1103|1130|1129.5|1057.5|1055.5|9531970
1609282800000|2020-12-29 23:00:00|1100|1099.5|1081.5|1080.5|1104|1102.5|1074|1073|2689775
1609714800000|2021-01-03 23:00:00|1100|1099.5|1014.5|1014|1105|1100|1008|1007|6379518
1609801200000|2021-01-04 23:00:00|1008|1005|1011.5|1011|1023.5|1023|986|985|3858195
1609887600000|2021-01-05 23:00:00|1029|1025.5|1054.5|1053.5|1064|1063|1008|1007|3286204
1609974000000|2021-01-06 23:00:00|1063|1061|1048|1047|1063.5|1063|1025|1022.5|3021105
1610060400000|2021-01-07 23:00:00|1060.5|1060|1045.5|1044.5|1082|1080.5|1043.5|1042.5|2924122
1610319600000|2021-01-10 23:00:00|1043|1042|1016|1015|1043.5|1042.5|1003.5|1003|2805887
1610406000000|2021-01-11 23:00:00|1025.5|1022|1037|1035.5|1042|1041.5|1015|1014|1984128
1610492400000|2021-01-12 23:00:00|1035|1033|1014|1013.5|1035|1033|1010|1009.5|2430249
1610578800000|2021-01-13 23:00:00|1016|1015|1050.5|1049.5|1062|1061|1015|1014|2958455
1610665200000|2021-01-14 23:00:00|1040|1036|1053|1051.5|1064.5|1064|1029|1028|2848669
1610924400000|2021-01-17 23:00:00|1035|1032|1024|1023|1035|1032|1009.5|1008|3777776
1611010800000|2021-01-18 23:00:00|1040|1036|1045.5|1044.5|1055|1054|1030.5|1030|3048062
1611097200000|2021-01-19 23:00:00|1050|1049|1045|1044|1053|1051|1029.5|1029|1884102
1611183600000|2021-01-20 23:00:00|1053|1052|1021.5|1020.5|1059|1058|1016.5|1015.5|1803790
1611270000000|2021-01-21 23:00:00|1019|1018|999.6|999|1022|1020|984.2|984|4362161
1611529200000|2021-01-24 23:00:00|999.2|996.2|962.8|961.8|999.4|998.8|946|945.6|7122169
1611615600000|2021-01-25 23:00:00|963|962.8|982.2|982|999|998.6|950.2|949.6|3572277
1611702000000|2021-01-26 23:00:00|969.6|965.8|1026.5|1025.5|1048.5|1048|966|963.8|8897400
1611788400000|2021-01-27 23:00:00|1022|1020|1092|1090.5|1123|1121.5|1004.5|1001.5|16529421
1611874800000|2021-01-28 23:00:00|1071|1069.5|1064|1062|1100.5|1099.5|1058.5|1056|5083748
1612134000000|2021-01-31 23:00:00|1075|1073|1076|1075|1092|1089|1056|1055.5|2442756
1612220400000|2021-02-01 23:00:00|1088|1084.5|1093|1091.5|1102|1101.5|1082|1080|3273638
1612306800000|2021-02-02 23:00:00|1100|1096|1102.5|1101.5|1113|1110.5|1088.5|1087.5|2437799
1612393200000|2021-02-03 23:00:00|1109|1108|1113|1111.5|1120.5|1120|1104.5|1103.5|2526649
1612479600000|2021-02-04 23:00:00|1120|1116|1109.5|1108|1121.5|1120.5|1094.5|1094|2736112
1612738800000|2021-02-07 23:00:00|1114|1112.5|1109.5|1108.5|1120|1118.5|1090|1089|2240782
1612825200000|2021-02-08 23:00:00|1110|1109|1075.5|1074|1113|1109.5|1072.5|1072|2120630
1612911600000|2021-02-09 23:00:00|1080.5|1080|1054.5|1053.5|1089|1088|1049|1048|2899736
1612998000000|2021-02-10 23:00:00|1061|1059|1076.5|1076|1081.5|1081|1044|1043.5|2482435
1613084400000|2021-02-11 23:00:00|1075.5|1075|1063.5|1062.5|1077|1075.5|1047.5|1047|1906757
1613343600000|2021-02-14 23:00:00|1081|1080|1103|1101.5|1110.5|1110|1077.5|1076|2910193
1613430000000|2021-02-15 23:00:00|1100.5|1100|1104|1103.5|1116.5|1116|1094.5|1093.5|2089664
1613516400000|2021-02-16 23:00:00|1108|1105|1094.5|1093.5|1112|1110|1078|1077.5|2355354
1613602800000|2021-02-17 23:00:00|1094|1090|1071.5|1071|1096|1094.5|1063.5|1063|2106910
1613689200000|2021-02-18 23:00:00|1072.5|1071.5|1102|1101|1103|1102.5|1068.5|1067|2083856
1613948400000|2021-02-21 23:00:00|1105|1104|1137|1135.5|1140|1139.5|1096.5|1095|4453226
1614034800000|2021-02-22 23:00:00|1158|1156|1168.5|1168|1218|1216.5|1143.5|1143|8052130
1614121200000|2021-02-23 23:00:00|1170|1168.5|1207.5|1206.5|1211.5|1211|1155.5|1155|3985538
1614207600000|2021-02-24 23:00:00|1225|1222|1206|1205|1248|1247|1205|1204.5|5561305
1614294000000|2021-02-25 23:00:00|1193.5|1185|1229.5|1228|1254.5|1254|1169.5|1168|6089380
1614553200000|2021-02-28 23:00:00|1252|1250|1270|1268|1296.5|1296|1242.5|1241.5|4650611
1614639600000|2021-03-01 23:00:00|1268|1267.5|1262|1260.5|1276|1275|1250|1249.5|2709496
1614726000000|2021-03-02 23:00:00|1269|1267.5|1276.5|1275|1285.5|1285|1265|1264|3357854
1614812400000|2021-03-03 23:00:00|1257|1255|1238|1236.5|1278|1276|1226.5|1224.5|4166047
1614898800000|2021-03-04 23:00:00|1216|1215|1173.5|1172|1225|1223|1173.5|1171.5|5292819
1615158000000|2021-03-07 23:00:00|1195|1193|1241.5|1241|1245.5|1244.5|1194|1190.5|3901513
1615244400000|2021-03-08 23:00:00|1251.5|1251|1243|1241.5|1277|1276|1223.5|1223|4693129
1615330800000|2021-03-09 23:00:00|1229|1228|1206.5|1205.5|1237|1236.5|1202.5|1202|3098191
1615417200000|2021-03-10 23:00:00|1210.5|1208.5|1207.5|1206.5|1212.5|1211.5|1184|1183.5|2588366
1615503600000|2021-03-11 23:00:00|1219|1217|1188|1186.5|1219|1217|1169.5|1169|3795014
1615762800000|2021-03-14 23:00:00|1211|1210|1202|1201.5|1223|1222.5|1189.5|1188.5|2971945
1615849200000|2021-03-15 23:00:00|1220|1216|1210.5|1210|1225.5|1223|1195.5|1195|2794435
1615935600000|2021-03-16 23:00:00|1209.5|1207.5|1205.5|1205|1216.5|1215.5|1188.5|1188|1873513
1616022000000|2021-03-17 23:00:00|1202|1201|1201.5|1200|1215|1214.5|1188|1187|2047265
1616108400000|2021-03-18 23:00:00|1190|1186|1155.5|1154|1190|1187|1142|1141.5|4794135
1616367600000|2021-03-21 23:00:00|1130|1128|1117.5|1116|1132.5|1128|1092.5|1091|5116604
1616454000000|2021-03-22 23:00:00|1105|1104|1075.5|1074|1105|1104|1067|1066|4890709
1616540400000|2021-03-23 23:00:00|1054.5|1051|1100.5|1100|1110.5|1110|1036.5|1036|4939432
1616626800000|2021-03-24 23:00:00|1097|1095.5|1097.5|1096.5|1100|1099|1060|1059|3474639
1616713200000|2021-03-25 23:00:00|1115|1111.5|1095.5|1094.5|1122|1119.5|1090|1089.5|1888279
1616972400000|2021-03-28 23:00:00|1100.5|1100|1095|1093.5|1107|1106|1087|1086|1032648
1617055200000|2021-03-29 22:00:00|1104.5|1102|1150|1149|1152|1151.5|1100|1098|2917073
1617141600000|2021-03-30 22:00:00|1144.5|1144|1133.5|1133|1162.5|1162|1129.5|1128.5|2063588
1617228000000|2021-03-31 22:00:00|1136.8|1136.4|1094.8|1094.2|1167.4|1166.8|1054.6|1052.2|6513785
1617660000000|2021-04-05 22:00:00|1113.6|1112.8|1121.8|1120.8|1123|1122.6|1093.4|1093|3239686
1617746400000|2021-04-06 22:00:00|1121|1120.4|1158.2|1157.4|1172.8|1171.8|1121|1120.4|3797584
1617832800000|2021-04-07 22:00:00|1160|1158.6|1127.8|1126|1164|1159.6|1114.2|1113.8|2823052
1617919200000|2021-04-08 22:00:00|1128.8|1128.4|1113|1111.8|1135.4|1135|1101|1100.4|2850182
1618178400000|2021-04-11 22:00:00|1118|1116|1094.6|1093.4|1122|1121.4|1088|1087.4|2890320
1618264800000|2021-04-12 22:00:00|1090|1088|1065.2|1064.6|1097|1096.4|1058.4|1058|4188821
1618351200000|2021-04-13 22:00:00|1068|1067|1086.2|1085.8|1092.4|1092.2|1061.8|1061.2|2224780
1618437600000|2021-04-14 22:00:00|1090.8|1090|1071.2|1070.4|1102|1100.8|1062.8|1062.4|3214645
1618524000000|2021-04-15 22:00:00|1068|1067|1064.4|1064|1089.6|1089|1062.2|1061.6|2062251
1618783200000|2021-04-18 22:00:00|1080.6|1080|1081|1080.2|1090|1089.8|1059|1058.2|2475443
1618869600000|2021-04-19 22:00:00|1084.4|1084|1013.6|1012.8|1084.4|1084.2|1012|1011.6|5990411
1618956000000|2021-04-20 22:00:00|1019|1018|1028|1027|1040|1039|1001|1000.8|3097854
1619042400000|2021-04-21 22:00:00|1038.4|1034.8|1054.8|1054|1055.8|1055|1023.4|1023|3029036
1619128800000|2021-04-22 22:00:00|1050.8|1050|1035.8|1035.2|1051.6|1050.8|1023.2|1022.4|2241931
1619388000000|2021-04-25 22:00:00|1055.6|1055|1076.8|1076|1088.8|1088|1053|1052|3224336
1619474400000|2021-04-26 22:00:00|1088|1085|1085.4|1084.2|1095.8|1095|1068.8|1067.2|2392813
1619560800000|2021-04-27 22:00:00|1087.8|1086.2|1092.6|1091.8|1102.8|1102.2|1077.8|1077|2561074
1619647200000|2021-04-28 22:00:00|1095|1094|1060.4|1059|1097|1094.4|1039.4|1038|4372369
1619733600000|2021-04-29 22:00:00|1070|1069.8|1075.4|1075|1084|1083.4|1062|1061.2|2349285
1619992800000|2021-05-02 22:00:00|1097|1096.2|1102.4|1101.6|1118.8|1117.2|1095.6|1093|3062301
1620079200000|2021-05-03 22:00:00|1110|1109.4|1103|1102.6|1138.4|1138|1098.2|1097|4623781
1620165600000|2021-05-04 22:00:00|1128|1127|1089.2|1088.4|1129|1127.2|1085.4|1084.6|2812999
1620252000000|2021-05-05 22:00:00|1098|1097.2|1089.4|1088.8|1109.6|1109|1081.6|1081.4|1729068
1620338400000|2021-05-06 22:00:00|1098|1095|1119.2|1118.6|1122.6|1122|1090.8|1089|2004336
1620597600000|2021-05-09 22:00:00|1130|1129|1140|1139|1143.8|1143.2|1117.8|1117|2166804
1620684000000|2021-05-10 22:00:00|1115|1114|1076.8|1076.2|1119.2|1117.4|1065.4|1064.8|4971875
1620770400000|2021-05-11 22:00:00|1081.8|1077|1060.6|1060|1088.6|1085.4|1054.2|1053.4|2951181
1620856800000|2021-05-12 22:00:00|1059|1056.2|1041.8|1041.2|1059|1056.2|1014.2|1013.6|2765373
1620943200000|2021-05-13 22:00:00|1062|1056|1083.4|1083|1085.2|1084.6|1051.6|1050.4|1961320
1621202400000|2021-05-16 22:00:00|1094.8|1090|1065.6|1064.6|1098|1096.2|1060|1059|1895418
1621288800000|2021-05-17 22:00:00|1080|1075|1094.8|1094.4|1102.8|1102|1071|1070|2216705
1621375200000|2021-05-18 22:00:00|1086.6|1085|1083.8|1082.4|1090|1089|1062.6|1062|1925356
1621461600000|2021-05-19 22:00:00|1092|1090|1084.8|1083.8|1096|1094.2|1067.6|1067|1280821
1621548000000|2021-05-20 22:00:00|1020|1019|1019.2|1019|1032.4|1031.2|1013.8|1013.2|13372835
1621893600000|2021-05-24 22:00:00|1025|1023|1031.6|1031|1038|1037.8|1017.2|1017|4610964
1621980000000|2021-05-25 22:00:00|1038.6|1036.4|1028.6|1027.8|1039|1037|1024|1023.8|1823021
1622066400000|2021-05-26 22:00:00|1027.8|1027|1038|1037.8|1050.8|1050.4|1025.8|1023.8|2621192
1622152800000|2021-05-27 22:00:00|1051|1050|1063|1062|1075|1074.8|1040.4|1040.2|3023202
1622412000000|2021-05-30 22:00:00|1073|1072.2|1065|1064.2|1075|1073.2|1055.2|1055|2090122
1622498400000|2021-05-31 22:00:00|1080|1077.8|1089.8|1089.6|1097|1096.6|1071|1070|3039638
1622584800000|2021-06-01 22:00:00|1099.8|1098.8|1116.8|1116|1124.6|1124|1098.8|1098.2|3949908
1622671200000|2021-06-02 22:00:00|1122.4|1122|1078.2|1076.8|1125|1124.4|1077.8|1076.8|3260140
1622757600000|2021-06-03 22:00:00|1084|1083.8|1073|1072.4|1084|1083.8|1061.8|1061|2402461
1623016800000|2021-06-06 22:00:00|1082.2|1082|1085|1084.8|1087.2|1087|1058|1056.2|1982185
1623103200000|2021-06-07 22:00:00|1064|1060|1058.6|1058|1068|1065.6|1035|1034|3706275
1623189600000|2021-06-08 22:00:00|1066|1065.2|1090.4|1089.6|1102.8|1102.2|1061.4|1059|3305263
1623276000000|2021-06-09 22:00:00|1090|1089.2|1064.4|1064|1095.6|1091.4|1061|1060.4|2204381
1623362400000|2021-06-10 22:00:00|1066.8|1065|1073.4|1072.6|1076|1075.6|1059.6|1059|1486859
1623621600000|2021-06-13 22:00:00|1090|1089|1071.8|1070.6|1094|1093.6|1071|1070.2|1858345
1623708000000|2021-06-14 22:00:00|1083.6|1083|1033|1031.8|1085|1083.2|1032.2|1031.8|6021887
1623794400000|2021-06-15 22:00:00|1038.2|1035.4|1043.8|1043.2|1056.8|1056.4|1018.2|1017|3627564
1623880800000|2021-06-16 22:00:00|1048|1046|1042.4|1042|1066.4|1065.4|1042|1041.4|2100520
1623967200000|2021-06-17 22:00:00|1047.8|1045|1035.2|1034|1058.8|1057.8|1021.4|1021|3360134
1624226400000|2021-06-20 22:00:00|1026.4|1025.2|1024.8|1024.2|1033.8|1033.4|1003.8|1002.6|1640745
1624312800000|2021-06-21 22:00:00|1026.2|1025.2|1014.4|1014|1030.8|1030.4|1009|1008.6|2439342
1624399200000|2021-06-22 22:00:00|1013|1011|980.4|980|1015.6|1014.4|974.8|974.2|5744087
1624485600000|2021-06-23 22:00:00|987.3|985.3|982.7|982|1000.4|1000|978.1|977.6|3592745
1624572000000|2021-06-24 22:00:00|989.9|987|986.4|985.7|998|997.1|976.1|975.4|2440103
1624831200000|2021-06-27 22:00:00|984.7|983.9|950.7|950.1|989.5|988.5|948.7|948.6|5797546
1624917600000|2021-06-28 22:00:00|953.1|951.1|945.1|944.5|960|959.3|929.9|929.5|4265861
1625004000000|2021-06-29 22:00:00|943.6|942.1|950.1|949|952.8|952.3|921|920.6|2954486
1625090400000|2021-06-30 22:00:00|959.2|957.9|978.6|978.2|982|981|959.2|956.9|2452854
1625176800000|2021-07-01 22:00:00|987.9|985|982|981.3|988|987.1|974.6|973.5|1692244
1625436000000|2021-07-04 22:00:00|989.9|987.1|1017.6|1016.8|1025|1024.8|986.4|986|3149877
1625522400000|2021-07-05 22:00:00|1022.2|1020.6|1001.2|1000.6|1032.8|1032|1001|1000.6|2295130
1625608800000|2021-07-06 22:00:00|1002.8|995.1|980.2|979.7|1021.6|1019|976.4|976|2037048
1625695200000|2021-07-07 22:00:00|984.6|982.1|990.1|989.1|997.6|996.8|970.6|970.1|2662091
1625781600000|2021-07-08 22:00:00|994|992.4|1007.4|1006.8|1014|1013.2|990.1|989|1850418
1626040800000|2021-07-11 22:00:00|1009.8|1008|992.7|992.2|1012|1008.2|977.9|976.8|2284645
1626127200000|2021-07-12 22:00:00|992.4|990.1|983.9|983.7|1002.8|1001.6|980.8|980.2|1759918
1626213600000|2021-07-13 22:00:00|982|981|966.1|965.3|989.8|981.5|960.9|960.4|2747943
1626300000000|2021-07-14 22:00:00|961|960.1|957.4|956.6|969.8|968.6|945.8|945|1661472
1626386400000|2021-07-15 22:00:00|965|962.8|975.3|975.1|987.5|986.9|963.3|961|2175778
1626645600000|2021-07-18 22:00:00|968.7|960|943|942.4|969.9|963.8|921|920.2|3821267
1626732000000|2021-07-19 22:00:00|960|957.1|963.3|962.4|979.2|978.8|950.7|950|2326527
1626818400000|2021-07-20 22:00:00|979.2|976.8|987.9|986.7|998.4|997.8|971.2|970.5|2121395
1626904800000|2021-07-21 22:00:00|992.9|988.1|975.4|975|1006.6|1006|968.4|968|1976257
1626991200000|2021-07-22 22:00:00|983.6|980.2|978.8|978.3|998|995.5|977.4|976.5|2088321
1627250400000|2021-07-25 22:00:00|978|976.1|983.7|983|991|990.3|971.2|970|1996391
1627336800000|2021-07-26 22:00:00|980|979.3|992.2|991.8|1001.2|1000.8|971.5|970.5|2352435
1627423200000|2021-07-27 22:00:00|997|995.1|995|994.4|1013.8|1013|987.4|986.3|1934228
1627509600000|2021-07-28 22:00:00|992.5|990|986.2|985.9|994|992.1|973.3|972.2|2243335
1627596000000|2021-07-29 22:00:00|985|982|957.8|957|985|983.9|952.2|952|3028155
1627855200000|2021-08-01 22:00:00|955.4|953|952.5|952.1|977.2|976.2|947.9|946|2543288
1627941600000|2021-08-02 22:00:00|952|951.2|933.8|933.4|958.8|958.1|928.4|928|944256
1628028000000|2021-08-03 22:00:00|936.5|936|922.2|921.6|947.6|946.4|913.9|913.1|2842775
1628114400000|2021-08-04 22:00:00|938|936|941|939.4|942.7|942.6|898|896.2|4282537
1628200800000|2021-08-05 22:00:00|954|950|939.2|937.7|960|956.9|925|924.7|2899742
1628460000000|2021-08-08 22:00:00|941.2|939.5|929.4|928.7|944.6|942.9|924.1|923.4|1704937
1628546400000|2021-08-09 22:00:00|931.1|928.6|924|923.5|933.6|932|919.8|919.1|1822250
1628632800000|2021-08-10 22:00:00|922.7|920.6|938.2|937.3|948|947.4|922.7|920.6|1977743
1628719200000|2021-08-11 22:00:00|947|945|934.8|933.6|952|950.6|931.6|931.1|1351805
1628805600000|2021-08-12 22:00:00|933.1|933|926.5|926.1|935|934|923.5|923|1486387
1629064800000|2021-08-15 22:00:00|906.3|902.2|893.2|892.5|906.3|902.6|882|881|4678877
1629151200000|2021-08-16 22:00:00|890.5|890|882.4|881.8|891.7|890|880.1|880|2599541
1629237600000|2021-08-17 22:00:00|884.5|884|894.2|893.5|897.1|896.8|881.1|880.8|2149472
1629324000000|2021-08-18 22:00:00|887.1|884.5|881.3|880.6|892.1|891.6|875.2|875|3300954
1629410400000|2021-08-19 22:00:00|878|877|855.6|854.9|878|877|842.1|842|4033913
1629669600000|2021-08-22 22:00:00|864.8|864|860.3|859.1|868.9|868.4|855.3|855|1825506
1629756000000|2021-08-23 22:00:00|870|869.1|886.8|886.1|893.6|893|865.4|864.7|435066
1629842400000|2021-08-24 22:00:00|890|888.1|887.3|886.9|904.1|903.8|881|880.7|479427
1629928800000|2021-08-25 22:00:00|887.6|883.1|871.7|870.7|887.6|884.5|867|866.5|0
1630015200000|2021-08-26 22:00:00|878|875|876|875.5|881|880.9|861.7|861.1|454745
1630274400000|2021-08-29 22:00:00|872.8|870.1|864.1|863.4|879.5|877.5|859.3|858.6|1421997
1630360800000|2021-08-30 22:00:00|855|852|846.1|845.3|856.7|856|842.2|842|2442472
1630447200000|2021-08-31 22:00:00|859|858|851|850.6|860|858.8|844.9|844.8|0
1630533600000|2021-09-01 22:00:00|852|851|836.8|836.4|852|851.8|831.1|831|0
1630620000000|2021-09-02 22:00:00|835.9|835|830.1|829.5|844|843.1|825.6|825.2|0
1630879200000|2021-09-05 22:00:00|839|838.2|821.3|821.1|839.8|839|816.3|816.1|2893265
1630965600000|2021-09-06 22:00:00|822.2|822|818.1|817.3|825.4|824.8|812.5|812|0
1631052000000|2021-09-07 22:00:00|817.5|817|823.3|822.9|843.5|843|810.2|810|1804912
1631138400000|2021-09-08 22:00:00|822.9|821.2|813.5|813|822.9|821.2|802.5|802|224061
1631224800000|2021-09-09 22:00:00|815.9|814|802.5|802.1|816.9|814.9|800.1|800|0
1631484000000|2021-09-12 22:00:00|805|804|817.8|817.2|817.8|817.3|799.2|799|4065805
1631570400000|2021-09-13 22:00:00|819.9|818.4|799|798.2|825|824.8|795.1|795|0
1631656800000|2021-09-14 22:00:00|804.6|802.2|793|791.9|804.6|802.4|785.4|785|2419925
1631743200000|2021-09-15 22:00:00|790.9|790|799.1|798.4|804|803.4|780.5|780|1935122
1631829600000|2021-09-16 22:00:00|806.7|805.2|823.4|822.6|838|837.7|806|805.2|2787155
1632088800000|2021-09-19 22:00:00|803.6|800|872.5|872.1|894.9|894.1|799.7|799|9320105
1632175200000|2021-09-20 22:00:00|876|875.3|852.5|852.2|910|909.7|850.7|850.5|3955042
1632261600000|2021-09-21 22:00:00|620.8|620.2|622.4|622|628.6|627.6|599.5|599|24777560
1632348000000|2021-09-22 22:00:00|641.8|639.2|619.8|619.3|641.8|641|618.1|618|11911340
1632434400000|2021-09-23 22:00:00|621.2|620.2|618|617.4|624.9|624.4|611.5|610.7|0
1632693600000|2021-09-26 22:00:00|631.4|629.3|653.4|653.3|661|660.8|631.2|629.3|15605731
1632780000000|2021-09-27 22:00:00|655.9|655|648.8|647.8|664.2|661.3|638.5|638.1|0
1632866400000|2021-09-28 22:00:00|638|637.4|625.8|625.3|646.5|646|613|612.8|0
1632952800000|2021-09-29 22:00:00|601.2|600.1|597.2|596.4|618.1|618|582.5|582.4|21711196
1633039200000|2021-09-30 22:00:00|587.9|587|617.3|616.7|619.7|619.4|577.2|576.3|0
1633298400000|2021-10-03 22:00:00|623.5|622.7|616.4|616|633.2|632.6|610.6|610.2|8070241
1633384800000|2021-10-04 22:00:00|619.1|615.5|602.7|602.1|619.8|617.5|597.7|597.5|0
1633471200000|2021-10-05 22:00:00|598.8|597.2|586.3|585.9|602.5|601.6|583.2|581.8|11524114
1633557600000|2021-10-06 22:00:00|589.4|588|576.1|575.8|594.9|593.2|573.9|573.7|10282564
1633644000000|2021-10-07 22:00:00|573.7|572.3|578.6|578.3|583.6|583.1|567.7|567|5968523
1633903200000|2021-10-10 22:00:00|582|580.6|592.4|592.2|592.6|592.5|577.8|577.2|10849929
1633989600000|2021-10-11 22:00:00|598|597.2|579.6|579.2|598.8|598.2|576.8|576.6|12147280
1634076000000|2021-10-12 22:00:00|582.4|582|571.7|571.5|585|584.6|571|570.8|6855329
1634162400000|2021-10-13 22:00:00|574.8|573.5|575.5|575.3|585.4|585.2|569.3|569|888
1634248800000|2021-10-14 22:00:00|587.9|587|599|598.8|602.1|602|584|583|10356785
1634508000000|2021-10-17 22:00:00|606.2|605.3|590.1|589.9|607|606.6|580.7|580.4|9162781
1634594400000|2021-10-18 22:00:00|595.4|594.6|576.2|575.9|597|596.3|574.4|574.2|9783061
1634680800000|2021-10-19 22:00:00|577.7|577.1|550|549.6|579|578.3|540.2|540|21469465
1634767200000|2021-10-20 22:00:00|543.1|542.5|554.1|553.6|561.1|560.7|537.4|537|8506408
1634853600000|2021-10-21 22:00:00|554.9|554.5|548.3|548|555.5|555.3|540.4|540.2|9492979
1635112800000|2021-10-24 22:00:00|552|550.7|548.9|548.7|561|560.5|542|541.5|7600111
1635199200000|2021-10-25 22:00:00|551.6|550.1|564|563.3|572|571.8|549.2|548.7|7279181
1635285600000|2021-10-26 22:00:00|561.5|560.5|565.4|565|572.7|572.4|557.8|557.4|4500315
1635372000000|2021-10-27 22:00:00|568.4|568|567.1|566.8|572.4|572|557.8|557.4|6111010
1635458400000|2021-10-28 22:00:00|567.8|567.1|570.5|570.2|583.6|582.6|565.5|565.1|5568024
1635721200000|2021-10-31 23:00:00|572.5|571.9|582.5|582.3|583.8|583.5|568.7|568.2|6539944
1635807600000|2021-11-01 23:00:00|589.9|589.5|591.8|591.3|599|598.6|585.8|585.4|8607632
1635894000000|2021-11-02 23:00:00|606.7|606|630.6|630.3|631|630.6|604.8|604|20570328
1635980400000|2021-11-03 23:00:00|643|642|651.4|650.7|665|664.6|634.6|634|15129033
1636066800000|2021-11-04 23:00:00|652.9|651.5|690.3|690|696.4|696.2|642|641.8|18645251
1636326000000|2021-11-07 23:00:00|704|703.2|698.3|698.1|714|713.6|679|678.6|12387692
1636412400000|2021-11-08 23:00:00|698.2|697.9|698.6|698.2|712.5|712.1|692.7|692.3|9635277
1636498800000|2021-11-09 23:00:00|702.3|700.6|700.7|700.4|712|711.5|698.5|698.2|7013508
1636585200000|2021-11-10 23:00:00|695|689.8|671.4|671|695|694.9|662.4|662.1|10956211
1636671600000|2021-11-11 23:00:00|667.3|666.6|655.8|655.7|674.9|674.3|654.8|654.1|6857768
1636930800000|2021-11-14 23:00:00|665.9|665.1|662.7|662.1|682|681.8|658.9|658.6|7715813
1637017200000|2021-11-15 23:00:00|664.1|663.4|651.6|651.3|670.8|670.6|649.9|649.6|11375795
1637103600000|2021-11-16 23:00:00|656.7|655.5|638.4|638|663.4|662.8|638.1|638|9359245
1637190000000|2021-11-17 23:00:00|634.9|634.6|617.5|616.8|634.9|634.7|614.2|614.1|10755708
1637276400000|2021-11-18 23:00:00|619.9|618.7|605.3|604.7|623.8|621.4|586.8|586.5|18524319
1637535600000|2021-11-21 23:00:00|610.3|608.1|609.8|609.5|624|623.5|598|597.5|9841388
1637622000000|2021-11-22 23:00:00|605|603.2|611.8|611.6|622.6|622.2|603.8|603|7233888
1637708400000|2021-11-23 23:00:00|611.5|610.3|617.5|616.6|618.7|618.3|586|585.8|12798425
1637794800000|2021-11-24 23:00:00|614.8|614|621.4|620.9|623.7|623.6|607.1|606.5|4830341
1637881200000|2021-11-25 23:00:00|555|550|545.5|545|564.4|564.1|524.9|523.8|46864557
1638140400000|2021-11-28 23:00:00|564.6|564|551.4|551|573.9|573.6|546.6|546.2|20644146
1638226800000|2021-11-29 23:00:00|541.6|541|540.7|539.3|558.4|557.9|531.7|531.4|19458159
1638313200000|2021-11-30 23:00:00|552|550.1|562.4|562.2|576.5|576.2|542.5|542.4|15626383
1638399600000|2021-12-01 23:00:00|553.9|550.9|566.1|565.7|574|573.8|548.5|548|13322649
1638486000000|2021-12-02 23:00:00|576.7|575.7|567.1|566.8|586.8|586.4|564.7|564.4|11335092
1638745200000|2021-12-05 23:00:00|575.6|575|608.2|607.5|608.8|608.6|567.9|567.6|13603524
1638831600000|2021-12-06 23:00:00|617.6|617|612.3|612|620|619.9|608.7|608.3|0
1638918000000|2021-12-07 23:00:00|605.2|603.8|618.5|618.1|620.9|620.7|588.4|588.1|0
1639004400000|2021-12-08 23:00:00|619|618.5|607.5|607.1|619.7|618.8|604.3|603.7|0
1639090800000|2021-12-09 23:00:00|599.7|599|602.9|602.6|613.4|613.1|599.4|599|0
1639350000000|2021-12-12 23:00:00|606.6|604.4|581.5|581|608.6|607.7|580.6|580.5|9153451
1639436400000|2021-12-13 23:00:00|584.4|583.5|588|587.5|591.6|591.1|575.5|575.2|1266097
1639522800000|2021-12-14 23:00:00|588.4|586.9|569.4|569.1|592|591|568.1|568|6100832
1639609200000|2021-12-15 23:00:00|576.7|576.2|573.7|573.1|584.9|584.7|571.8|571.6|5570302
1639695600000|2021-12-16 23:00:00|575|574.4|593.8|593.4|595|594.7|575|574|2675832
1639954800000|2021-12-19 23:00:00|566.9|566.6|585.4|585|593|592.7|562.4|561.8|9058575
1640041200000|2021-12-20 23:00:00|593|592|618.3|618|619.9|619.8|589|588.9|10146218
1640127600000|2021-12-21 23:00:00|616.9|613|621.6|621.3|626|625.8|607.7|607.3|8230905
1640214000000|2021-12-22 23:00:00|622.5|622|626.6|626.3|646.2|645.9|621.4|620.6|13608367
1640559600000|2021-12-26 23:00:00|619.1|616.9|624.6|624.3|630.1|630|615.7|615.1|4994719
1640646000000|2021-12-27 23:00:00|626.7|626|626.4|626.1|632.5|632.3|621.3|621.1|4073465
1640732400000|2021-12-28 23:00:00|627.9|626.6|623.9|623.3|632.4|632|622.3|622.2|4039428
1640818800000|2021-12-29 23:00:00|622.4|622|616.5|616.2|626.3|625.7|610.3|610|3312055
1641164400000|2022-01-02 23:00:00|631.4|630|670.7|670.4|670.8|670.5|629.1|628.1|16265697
1641250800000|2022-01-03 23:00:00|680.2|678.1|702|701|711|710.8|677.6|675.8|19324683
1641337200000|2022-01-04 23:00:00|701.9|701.3|715|714.7|720.9|720.6|698.1|696.7|10158418
1641423600000|2022-01-05 23:00:00|698|695|707.2|706.7|720|719.8|693|692.9|9202331
1641510000000|2022-01-06 23:00:00|708|707.6|706.3|706|711.1|710.2|697.8|697.5|5868748
1641769200000|2022-01-09 23:00:00|712.9|712.2|726|725.8|731.9|731.5|711.2|710.4|9874787
1641855600000|2022-01-10 23:00:00|733.9|732.2|724.7|724.3|734.5|733.7|719.7|719.2|5156608
1641942000000|2022-01-11 23:00:00|730.7|730|713.1|712.7|734|733.5|708.3|708|6117942
1642028400000|2022-01-12 23:00:00|711.6|710.1|725.9|725.6|728|727.8|705.2|705|5326491
1642114800000|2022-01-13 23:00:00|723.9|723.1|724.3|723.7|732|731.5|716.5|716.2|5115017
1642374000000|2022-01-16 23:00:00|729|728.1|721.4|721|731|730.3|720.8|720.5|3019367
1642460400000|2022-01-17 23:00:00|714.3|712.1|714|713.5|718|717.4|700.5|700.2|5540617
1642546800000|2022-01-18 23:00:00|703|700|685.1|684.9|710.8|710.2|681.3|680.9|7774639
1642633200000|2022-01-19 23:00:00|682|681.2|708.1|707.6|711.1|710.9|681.3|681|8125784
1642719600000|2022-01-20 23:00:00|698.5|698.4|691.4|691|700|699.1|680.8|680.6|5755967
1642978800000|2022-01-23 23:00:00|694.8|693.2|656.6|656.1|694.8|694.4|655.1|655|10755063
1643065200000|2022-01-24 23:00:00|664|661.2|669.5|669.2|678|677.5|644.9|644|7353306
1643151600000|2022-01-25 23:00:00|694|690.2|702.5|702|712.9|712.6|688.4|688.2|9809809
1643238000000|2022-01-26 23:00:00|696.9|695.7|704|703.8|709.4|709.2|690.9|690|6033116
1643324400000|2022-01-27 23:00:00|704.5|704|683.3|682.6|705|704.2|675.8|675.4|6491163
1643583600000|2022-01-30 23:00:00|695.9|695|683.5|682.8|697.2|695.2|666.4|666.2|8293956
1643670000000|2022-01-31 23:00:00|682.2|680.7|681.7|681.2|688.8|688.2|670.3|670|7041116
1643756400000|2022-02-01 23:00:00|687.5|686.2|690|689.5|704|703.6|684.2|683.5|6973365
1643842800000|2022-02-02 23:00:00|688.9|687.7|693.2|692.8|698.2|697.5|680.3|680.1|4878742
1643929200000|2022-02-03 23:00:00|697|696.1|685.8|685.5|698.4|697.6|677.9|677.7|4640309
1644188400000|2022-02-06 23:00:00|691.1|690.2|699|698.7|700.7|700.4|678.6|678.2|4066549
1644274800000|2022-02-07 23:00:00|704.9|704.5|736.2|735.9|736.8|736.5|700.3|700.1|11895045
1644361200000|2022-02-08 23:00:00|745|744.1|755.7|755.4|761.9|761.8|738.2|737.5|9658756
1644447600000|2022-02-09 23:00:00|760.1|759.6|766.5|766|772|771.8|756.3|756|9360553
1644534000000|2022-02-10 23:00:00|753|752.7|755.4|754.2|770|769.7|753|751|5151647
1644793200000|2022-02-13 23:00:00|720|717.6|730.9|730.5|735.7|735.5|699.4|699|11258413
1644879600000|2022-02-14 23:00:00|724.5|722.9|762.2|761.8|765.6|765.3|720.3|720|8474501
1644966000000|2022-02-15 23:00:00|774.9|774.3|779.9|779.4|788.9|788.7|768.1|768|11482621
1645052400000|2022-02-16 23:00:00|790|788.6|766.1|765.6|792|791.8|758.6|758.3|7756694
1645138800000|2022-02-17 23:00:00|765.6|765.4|754.5|754.3|779.9|779.1|753.3|753|7400259
1645398000000|2022-02-20 23:00:00|759.9|759.3|749.7|749.4|774.2|773.9|739.5|739.2|8933503
1645484400000|2022-02-21 23:00:00|715.4|712.8|742.4|741.9|750.5|750.4|710.5|708.9|15621270
1645570800000|2022-02-22 23:00:00|746|745.4|725.3|724.8|757.8|757.5|724.4|724.2|9477189
1645657200000|2022-02-23 23:00:00|678.4|677.6|678.9|678.6|705.5|705.3|661.9|661.6|18802717
1645743600000|2022-02-24 23:00:00|699.9|699|714.9|714.6|725.5|725.2|684.2|683.9|12917473
1646002800000|2022-02-27 23:00:00|685|680|687.8|687.3|695.5|695.1|673.9|673.7|12769935
1646089200000|2022-02-28 23:00:00|694.9|694.1|638.4|638.1|710.8|710.2|638.4|638|13062946
1646175600000|2022-03-01 23:00:00|633.4|632.2|664.8|663.8|668.3|668.1|606.4|606|13838983
1646262000000|2022-03-02 23:00:00|650|649.6|611.8|611.3|655|651.3|607.6|607.1|17727457
1646348400000|2022-03-03 23:00:00|602.4|600.2|579.4|579|605|603.5|558|557.5|28347686
1646607600000|2022-03-06 23:00:00|550.6|550|560.6|560.4|582.4|582|525.1|525|25779375
1646694000000|2022-03-07 23:00:00|551.6|550.5|590.6|589.8|592.4|592.3|543.1|542.5|18025507
1646780400000|2022-03-08 23:00:00|627.5|625|651.2|651.1|662|661.8|620.3|620|18140401
1646866800000|2022-03-09 23:00:00|665.4|662.9|674.9|674.4|679.9|679.5|650.1|650|15896038
1646953200000|2022-03-10 23:00:00|678|676.8|671.1|671|710|709.7|671.1|671|14210732
1647212400000|2022-03-13 23:00:00|687.4|686.7|688.7|688.1|695.7|695.1|672.6|672.3|8948699
1647298800000|2022-03-14 23:00:00|679.4|678.1|694.2|694|705.7|705.2|666.8|666.3|10158844
1647385200000|2022-03-15 23:00:00|713.4|712.9|717.1|716.5|733.3|732.9|703.2|703|13564806
1647471600000|2022-03-16 23:00:00|722.9|722|706.4|705.9|727.8|726.6|695.8|695.2|8752040
1647558000000|2022-03-17 23:00:00|695|693|715.8|715.6|719.6|719.2|690.8|690.2|8848455
1647817200000|2022-03-20 23:00:00|711.9|711.4|707.9|707.2|717.6|717.1|699.8|699.5|8132262
1647903600000|2022-03-21 23:00:00|711|710.2|712.8|712.3|721|720.8|707|706.2|4510322
1647990000000|2022-03-22 23:00:00|715.9|715.1|705.9|705.8|720|719.5|698.8|698.6|6185511
1648076400000|2022-03-23 23:00:00|696.4|694|714|713.8|714.6|714.4|694.5|693.8|7050796
1648162800000|2022-03-24 23:00:00|713.8|713.5|717.9|717.5|721.7|721.6|710.6|710|6110696
1648418400000|2022-03-27 22:00:00|719.7|719.1|736|735.9|744.9|744.5|719.4|718.9|8075292
1648504800000|2022-03-28 22:00:00|745|744.1|761.3|760.6|767|766.6|733.5|733.1|14066773
1648591200000|2022-03-29 22:00:00|759.1|758.9|743.4|743|765|764.6|736.2|735.9|6889772
1648677600000|2022-03-30 22:00:00|750|749.1|735|734.6|756.8|755.7|732.7|732|4999148
1648764000000|2022-03-31 22:00:00|744.2|743.1|732.9|732.6|751.4|750.8|730.3|730|3989931
1649023200000|2022-04-03 22:00:00|732.9|732.7|731.5|731.2|739|738|719.6|719.2|5028275
1649109600000|2022-04-04 22:00:00|727.1|726.2|733.4|732.9|740.9|740.6|725.2|725|6135743
1649196000000|2022-04-05 22:00:00|735|733|707.4|706.9|744.6|743.8|700.5|700.3|6400091
1649282400000|2022-04-06 22:00:00|709.9|708.4|693|692.4|719.7|719.2|692.6|692.2|4041776
1649368800000|2022-04-07 22:00:00|708.7|707.9|695.2|694.9|711.8|711.1|693.1|693|3298955
1649628000000|2022-04-10 22:00:00|692.3|692|708.9|708.4|719.8|719.3|682|681.6|7050210
1649714400000|2022-04-11 22:00:00|699.1|698.2|691.4|691.1|703.4|703|687.2|686.8|4200754
1649800800000|2022-04-12 22:00:00|691|690.2|700.8|700.5|703.6|703.4|675.2|675|4476161
1649887200000|2022-04-13 22:00:00|712|710.6|716.5|716.1|721.9|721.6|705.9|705.3|4186204
1650319200000|2022-04-18 22:00:00|719.9|719|718.6|718.2|724.5|724.4|708.7|708|2654751
1650405600000|2022-04-19 22:00:00|724.9|723|716.4|716.1|726.9|726.7|713.7|713.3|2877449
1650492000000|2022-04-20 22:00:00|720.5|720|749.2|748.9|757.9|757.7|716.6|716.1|8727717
1650578400000|2022-04-21 22:00:00|735.9|734.8|722.2|721.8|744.7|743.9|720.6|720.3|4152714
1650837600000|2022-04-24 22:00:00|713.2|710.8|721.9|721.4|737.8|737.4|709.1|707.8|3099145
1650924000000|2022-04-25 22:00:00|733|732.2|712.2|711.6|737|736.8|710.6|710.2|4451955
1651010400000|2022-04-26 22:00:00|707|706|706.3|705.9|716.3|715.6|687.6|687.4|4708561
1651096800000|2022-04-27 22:00:00|717.4|716.5|713.8|713.3|725.5|725|708|707.7|2789555
1651183200000|2022-04-28 22:00:00|721.9|720.4|715.4|715|724|723.1|702.6|702.3|2254459
1651442400000|2022-05-01 22:00:00|709.6|707.5|713.6|713|727.7|727.4|694.3|693.1|3778645
1651528800000|2022-05-02 22:00:00|716.8|716|733.9|733.4|736.1|735.8|711.9|710.8|4636903
1651615200000|2022-05-03 22:00:00|736.7|735.1|711.7|711.2|739.5|738.8|711.1|710.9|4062185
1651701600000|2022-05-04 22:00:00|733.4|731|699.6|698.6|742.8|742.2|684.7|684|11201353
1651788000000|2022-05-05 22:00:00|695.7|695|689.5|688.8|695.7|695|671.9|671.6|8447699
1652047200000|2022-05-08 22:00:00|690|689.1|675.8|675.1|709.9|709.3|674.8|674.3|7023001
1652133600000|2022-05-09 22:00:00|686.5|686.2|666.9|666|689|687.6|665.9|665.7|6282386
1652220000000|2022-05-10 22:00:00|677|675|687.6|686.9|699|698.6|672.3|671|6738095
1652306400000|2022-05-11 22:00:00|679.8|677|677.5|677|685.2|685|662.3|662|6406033
1652392800000|2022-05-12 22:00:00|687.3|686.7|689.4|689|689.7|689.4|674.6|674|5072081
1652652000000|2022-05-15 22:00:00|693.9|691.5|672.3|672|696.7|696.3|669.4|669.1|5549767
1652738400000|2022-05-16 22:00:00|680.2|679.9|680.6|680.1|690.7|690.5|673.1|673|5392908
1652824800000|2022-05-17 22:00:00|684.5|683.9|685.9|685.5|696.3|695.9|673.4|673|6667901
1652911200000|2022-05-18 22:00:00|679.6|678|678.4|678.2|687.1|686.4|670.7|670.5|4712549
1652997600000|2022-05-19 22:00:00|690|688.6|684.4|684|695|694.9|682.3|682|4004066
1653256800000|2022-05-22 22:00:00|695|694|688.1|687.6|699.8|699.3|680.5|680.2|3566075
1653343200000|2022-05-23 22:00:00|680|679|653.6|653.3|681.2|680.6|648.6|648.2|11504926
1653429600000|2022-05-24 22:00:00|661.4|656|678.9|678|679|678|648.4|648|6093012
1653516000000|2022-05-25 22:00:00|676.8|670.8|684|683.4|684.6|684.3|672.8|670|1786704
1653602400000|2022-05-26 22:00:00|687|686.4|687.2|686.4|693.2|692.9|681|680.6|2948152
1652652000000|2022-05-15 22:00:00|693.9|691.5|672.3|672|696.7|696.3|669.4|669.1|5549767
1652738400000|2022-05-16 22:00:00|680.2|679.9|680.6|680.1|690.7|690.5|673.1|673|5392908
1652824800000|2022-05-17 22:00:00|684.5|683.9|685.9|685.5|696.3|695.9|673.4|673|6667901
1652911200000|2022-05-18 22:00:00|679.6|678|678.4|678.2|687.1|686.4|670.7|670.5|4712549
1652997600000|2022-05-19 22:00:00|690|688.6|684.4|684|695|694.9|682.3|682|4004066
1653256800000|2022-05-22 22:00:00|695|694|688.1|687.6|699.8|699.3|680.5|680.2|3566075
1653343200000|2022-05-23 22:00:00|680|679|653.6|653.3|681.2|680.6|648.6|648.2|11504926
1653429600000|2022-05-24 22:00:00|661.4|656|678.9|678|679|678|648.4|648|6093012
1653516000000|2022-05-25 22:00:00|676.8|670.8|684|683.4|684.6|684.3|672.8|670|1786704
1653602400000|2022-05-26 22:00:00|687|686.4|687.2|686.4|693.2|692.9|681|680.6|2948152
1653861600000|2022-05-29 22:00:00|697|695.8|697.3|697.2|703|702.5|691.6|690.9|3549005
1653948000000|2022-05-30 22:00:00|694.7|694|684.3|683.8|695|694.8|673.4|673.2|4874992
1654034400000|2022-05-31 22:00:00|691.7|691.2|680.8|680.6|696|695|678.1|677.8|2967992
1654120800000|2022-06-01 22:00:00|684.5|684.3|678.5|678.1|686.4|686.2|678.5|678|2103944
1654207200000|2022-06-02 22:00:00|680|679|660.4|659.9|681.3|679.6|655|654.9|4593897
1654466400000|2022-06-05 22:00:00|665.8|665|667.1|666.9|677|675.4|662.1|660.9|3152588
1654552800000|2022-06-06 22:00:00|668.4|666|660.6|660.3|671.5|671|655.3|655|4386007
1654639200000|2022-06-07 22:00:00|665|663.4|641.3|641.1|667.8|667.1|638.3|638|5503716
1654725600000|2022-06-08 22:00:00|640|638.5|634.5|634.1|640.4|640|629|627.8|5258836
1654812000000|2022-06-09 22:00:00|629.8|628.9|606.9|606.2|632.4|631.2|606.2|605.9|6188498
1655071200000|2022-06-12 22:00:00|600.2|600|583.8|583.3|602|600|578.3|578.1|7876244
1655157600000|2022-06-13 22:00:00|594.6|594.2|570.7|570.4|595.2|594.5|570.1|570|6389732
1655244000000|2022-06-14 22:00:00|578.9|578.7|596.3|595.7|598.1|597.6|572.7|572.2|6611782
1655330400000|2022-06-15 22:00:00|596.2|596|572.6|572.3|599|596.2|569.1|569|3948899
1655416800000|2022-06-16 22:00:00|576.1|575.4|598.3|597.8|599.3|599|569.2|569|6108370
1655676000000|2022-06-19 22:00:00|601.9|600|641.4|641.2|644|643.8|599.7|599|5002755
1655762400000|2022-06-20 22:00:00|647|646.2|629.6|629.1|659.6|659|627.8|627.4|5744108
1655848800000|2022-06-21 22:00:00|623.9|623.4|635.3|634.8|645|644.8|619.8|619.1|4394544
1655935200000|2022-06-22 22:00:00|638.4|636.6|630.1|629.1|644.3|644.1|627.3|626.6|3386338
1656021600000|2022-06-23 22:00:00|631.2|630.7|597.5|597.1|631.2|630.7|594.6|594.2|4279582
1656280800000|2022-06-26 22:00:00|602.5|602|598.2|597.9|612.4|612|595.2|595|2491818
1656367200000|2022-06-27 22:00:00|606.1|605.1|602.6|602.3|621|620.3|594.1|594|3428540
1656453600000|2022-06-28 22:00:00|595.6|595.1|582.2|581.6|599|598.4|572.9|572.5|5279264
1656540000000|2022-06-29 22:00:00|563.2|561.9|555.3|554.4|569.9|569|531.4|531|10123336
1656626400000|2022-06-30 22:00:00|553|552.1|555.7|554.9|575|574.5|546|545|4399389
1656885600000|2022-07-03 22:00:00|569|565|568|567.5|573|571.8|555.7|555|3171907
1656972000000|2022-07-04 22:00:00|574.5|574.1|555.1|554.1|579|577.9|547.1|547|4436809
1657058400000|2022-07-05 22:00:00|560|558|551|550.1|573.8|571.1|550|549.5|3801999
1657144800000|2022-07-06 22:00:00|564.8|564|576.3|575.3|581|580.4|554.5|553.8|4942702
1657231200000|2022-07-07 22:00:00|578.7|574.4|581.5|581.1|593|592.5|568.7|568.6|5373567
1657490400000|2022-07-10 22:00:00|573.5|571.3|562.6|561.6|578.8|578.2|559.7|558.1|2619551
1657576800000|2022-07-11 22:00:00|561.4|560.1|575.6|575.5|577.2|577.1|550.1|550|3539448
1657663200000|2022-07-12 22:00:00|578|576.7|567.5|566.6|586.8|586.2|558.3|558|4108779
1657749600000|2022-07-13 22:00:00|564.4|562.8|572.8|572.6|581.2|581|564.2|562.8|3095788
1657836000000|2022-07-14 22:00:00|576.1|575.9|611.5|611.3|625|624|573.7|572.5|6584300
1658095200000|2022-07-17 22:00:00|617.4|615.6|613.1|612.2|629|628.6|612.6|611.8|3309088
1658181600000|2022-07-18 22:00:00|613|611|628.8|628|631|630.8|605|604.9|3633128
1658268000000|2022-07-19 22:00:00|630.8|630.5|625.4|624.6|635|634.5|612.6|612|3096047
1658354400000|2022-07-20 22:00:00|621.6|619.2|599.9|599.6|624.9|623.8|593.9|593.5|4887357
1658440800000|2022-07-21 22:00:00|600|599.9|601.9|601.7|608.7|607.2|599|598|2792356
1658700000000|2022-07-24 22:00:00|601.7|600.1|604.4|603.4|619|617.3|600.4|600|2429863
1658786400000|2022-07-25 22:00:00|602.5|601.1|586.9|585.8|607.4|606.4|583.9|583.3|2531340
1658872800000|2022-07-26 22:00:00|593.4|591|607.1|606.2|610.8|610.3|584.9|584.5|2575769
1658959200000|2022-07-27 22:00:00|609|608.5|603.2|602.4|612|610|602.5|602|1573937
1659045600000|2022-07-28 22:00:00|610.9|609.9|600.1|599.9|619.8|619.2|596|595.5|3445858
1659304800000|2022-07-31 22:00:00|602|599.5|598.7|598.2|606.8|606.3|596.9|596|2030384
1659391200000|2022-08-01 22:00:00|600|597.1|600.4|600.2|605|604.1|592.7|592.2|1803374
1659477600000|2022-08-02 22:00:00|603|600.6|612|611.1|616.7|616.1|598|597.2|2760646
1659564000000|2022-08-03 22:00:00|625|623|642.8|640.3|653|652.1|622.3|621.2|9596959
1659650400000|2022-08-04 22:00:00|654|651.2|671.9|670.7|677|676.6|653.9|651|7110349
1659909600000|2022-08-07 22:00:00|682|681.5|676.8|675.9|689|688.6|667.7|667.2|4637622
1659996000000|2022-08-08 22:00:00|678|676.5|659.3|658.1|684.9|683.3|653.7|653.1|4257247
1660082400000|2022-08-09 22:00:00|656.3|655|661.8|661.4|669|668.5|650.1|649.4|4381588
1660168800000|2022-08-10 22:00:00|664.7|664|653.5|653.2|669.7|667.7|651.3|651.2|3175536
1660255200000|2022-08-11 22:00:00|650.4|649|659.4|658.6|663|662.7|649.7|649|4403987
1660514400000|2022-08-14 22:00:00|659.4|658.9|674|673.8|676.5|676.2|652.9|652.1|3180518
1660600800000|2022-08-15 22:00:00|673|672.8|677.4|676.8|679.7|679.5|667.3|666.3|2858711
1660687200000|2022-08-16 22:00:00|672.7|671.3|646.1|645.2|676.9|676|646|645.2|3340251
1660773600000|2022-08-17 22:00:00|646.8|646.5|655.7|655.2|660|659.9|646.8|646.5|1962548
1660860000000|2022-08-18 22:00:00|645.8|645|628.3|628.1|650|649.4|625.9|625.4|3562606
1661119200000|2022-08-21 22:00:00|623|622.4|611.6|610.9|625.7|624.7|602.7|602.3|3694472
1661205600000|2022-08-22 22:00:00|605.9|604.1|601|600.6|615.8|615.6|597.4|597.2|3572741
1661292000000|2022-08-23 22:00:00|596.7|596.3|600.2|599.9|605.2|604.7|590.2|590|2350257
1661378400000|2022-08-24 22:00:00|609.9|608|598.8|598.5|610.2|609.9|597.4|597.3|2065833
1661464800000|2022-08-25 22:00:00|600.6|600|584.5|584.3|604.5|604|582.5|582.3|3506230