820537200000|1996-01-01 23:00:00|1746.497802|1746.497802|1752.489219|1752.489219|1755.484927|1755.484927|1734.51497|1734.51497|2801174
820623600000|1996-01-02 23:00:00|1758.480635|1758.480635|1767.467759|1767.467759|1773.459175|1773.459175|1755.484927|1755.484927|3158441
820710000000|1996-01-03 23:00:00|1764.472051|1764.472051|1761.476343|1761.476343|1773.459175|1773.459175|1758.480635|1758.480635|4957055
820796400000|1996-01-04 23:00:00|1752.489219|1752.489219|1761.476343|1761.476343|1761.476343|1761.476343|1749.493511|1749.493511|4612251
821055600000|1996-01-07 23:00:00|1761.476343|1761.476343|1788.437715|1788.437715|1791.433423|1791.433423|1758.480635|1758.480635|3183260
821142000000|1996-01-08 23:00:00|1794.429132|1794.429132|1803.416256|1803.416256|1821.390504|1821.390504|1794.429132|1794.429132|6272356
821228400000|1996-01-09 23:00:00|1794.429132|1794.429132|1806.411964|1806.411964|1809.407672|1809.407672|1788.437715|1788.437715|3707320
821314800000|1996-01-10 23:00:00|1788.437715|1788.437715|1803.416256|1803.416256|1824.386212|1824.386212|1788.437715|1788.437715|4301564
821401200000|1996-01-11 23:00:00|1809.407672|1809.407672|1818.394796|1818.394796|1824.386212|1824.386212|1803.416256|1803.416256|5790784
821660400000|1996-01-14 23:00:00|1821.390504|1821.390504|1821.390504|1821.390504|1833.373336|1833.373336|1818.394796|1818.394796|3003376
821746800000|1996-01-15 23:00:00|1818.394796|1818.394796|1854.343293|1854.343293|1854.343293|1854.343293|1818.394796|1818.394796|4291109
821833200000|1996-01-16 23:00:00|1857.339001|1857.339001|1872.317541|1872.317541|1878.308957|1878.308957|1854.343293|1854.343293|3671312
821919600000|1996-01-17 23:00:00|1872.317541|1872.317541|1902.274622|1902.274622|1905.27033|1905.27033|1869.321833|1869.321833|3559415
822006000000|1996-01-18 23:00:00|1902.274622|1902.274622|1926.240286|1926.240286|1938.223119|1938.223119|1902.274622|1902.274622|5171668
822265200000|1996-01-21 23:00:00|1926.240286|1926.240286|1896.283206|1896.283206|1929.235995|1929.235995|1893.287498|1893.287498|5465302
822351600000|1996-01-22 23:00:00|1890.29179|1890.29179|1902.274622|1902.274622|1902.274622|1902.274622|1878.308957|1878.308957|4029588
822438000000|1996-01-23 23:00:00|1896.283206|1896.283206|1905.27033|1905.27033|1914.257454|1914.257454|1893.287498|1893.287498|2658212
822524400000|1996-01-24 23:00:00|1905.27033|1905.27033|1905.27033|1905.27033|1917.253162|1917.253162|1896.283206|1896.283206|2758382
822610800000|1996-01-25 23:00:00|1905.27033|1905.27033|1917.253162|1917.253162|1926.240286|1926.240286|1899.278914|1899.278914|3619818
822870000000|1996-01-28 23:00:00|1920.24887|1920.24887|1908.266038|1908.266038|1923.244578|1923.244578|1899.278914|1899.278914|2838076
822956400000|1996-01-29 23:00:00|1902.274622|1902.274622|1911.261746|1911.261746|1917.253162|1917.253162|1899.278914|1899.278914|1703697
823042800000|1996-01-30 23:00:00|1917.253162|1917.253162|1917.253162|1917.253162|1929.235995|1929.235995|1908.266038|1908.266038|2754630
823129200000|1996-01-31 23:00:00|1911.261746|1911.261746|1911.261746|1911.261746|1920.24887|1920.24887|1911.261746|1911.261746|3309484
823215600000|1996-02-01 23:00:00|1914.257454|1914.257454|1911.261746|1911.261746|1917.253162|1917.253162|1908.266038|1908.266038|1519947
823474800000|1996-02-04 23:00:00|1911.261746|1911.261746|1896.283206|1896.283206|1911.261746|1911.261746|1887.296082|1887.296082|2119906
823561200000|1996-02-05 23:00:00|1893.287498|1893.287498|1893.287498|1893.287498|1899.278914|1899.278914|1887.296082|1887.296082|2356167
823647600000|1996-02-06 23:00:00|1893.287498|1893.287498|1902.274622|1902.274622|1911.261746|1911.261746|1890.29179|1890.29179|2583439
823734000000|1996-02-07 23:00:00|1908.266038|1908.266038|1920.24887|1920.24887|1923.244578|1923.244578|1902.274622|1902.274622|3949376
823820400000|1996-02-08 23:00:00|1917.253162|1917.253162|1923.244578|1923.244578|1926.240286|1926.240286|1905.27033|1905.27033|5595087
824079600000|1996-02-11 23:00:00|1911.261746|1911.261746|1914.257454|1914.257454|1923.244578|1923.244578|1905.27033|1905.27033|1719513
824166000000|1996-02-12 23:00:00|1920.24887|1920.24887|1947.210243|1947.210243|1956.197367|1956.197367|1917.253162|1917.253162|4826498
824252400000|1996-02-13 23:00:00|1938.223119|1938.223119|1947.210243|1947.210243|1962.188783|1962.188783|1935.227411|1935.227411|3596031
824338800000|1996-02-14 23:00:00|1941.218827|1941.218827|1956.197367|1956.197367|1962.188783|1962.188783|1938.223119|1938.223119|2497249
824425200000|1996-02-15 23:00:00|1944.214535|1944.214535|1989.150156|1989.150156|2001.132988|2001.132988|1944.214535|1944.214535|5022582
824684400000|1996-02-18 23:00:00|1977.167324|1977.167324|1971.175907|1971.175907|1983.15874|1983.15874|1962.188783|1962.188783|3183971
824770800000|1996-02-19 23:00:00|1971.175907|1971.175907|1950.205951|1950.205951|1977.167324|1977.167324|1941.218827|1941.218827|4267812
824857200000|1996-02-20 23:00:00|1935.227411|1935.227411|1944.214535|1944.214535|1956.197367|1956.197367|1932.231703|1932.231703|3392283
824943600000|1996-02-21 23:00:00|1950.205951|1950.205951|1974.171615|1974.171615|1974.171615|1974.171615|1950.205951|1950.205951|2291294
825030000000|1996-02-22 23:00:00|1977.167324|1977.167324|2007.124404|2007.124404|2010.120112|2010.120112|1977.167324|1977.167324|5415641
825289200000|1996-02-25 23:00:00|1998.13728|1998.13728|1992.145864|1992.145864|2004.128696|2004.128696|1989.150156|1989.150156|1934861
825375600000|1996-02-26 23:00:00|1986.154448|1986.154448|1980.163032|1980.163032|1995.141572|1995.141572|1980.163032|1980.163032|2456567
825462000000|1996-02-27 23:00:00|1983.15874|1983.15874|1986.154448|1986.154448|2001.132988|2001.132988|1983.15874|1983.15874|2148446
825548400000|1996-02-28 23:00:00|1995.141572|1995.141572|1980.163032|1980.163032|1998.13728|1998.13728|1968.180199|1968.180199|6196461
825634800000|1996-02-29 23:00:00|1980.163032|1980.163032|1983.15874|1983.15874|1998.13728|1998.13728|1980.163032|1980.163032|3175376
825894000000|1996-03-03 23:00:00|1986.154448|1986.154448|1992.145864|1992.145864|2001.132988|2001.132988|1983.15874|1983.15874|1194508
825980400000|1996-03-04 23:00:00|1998.13728|1998.13728|1995.141572|1995.141572|2004.128696|2004.128696|1983.15874|1983.15874|1523706
826066800000|1996-03-05 23:00:00|1995.141572|1995.141572|1995.141572|1995.141572|1998.13728|1998.13728|1983.15874|1983.15874|1347728
826153200000|1996-03-06 23:00:00|1992.145864|1992.145864|2022.102945|2022.102945|2022.102945|2022.102945|1986.154448|1986.154448|1662228
826239600000|1996-03-07 23:00:00|2016.111528|2016.111528|2010.120112|2010.120112|2031.090069|2031.090069|2001.132988|2001.132988|2903570
826498800000|1996-03-10 23:00:00|1983.15874|1983.15874|1956.197367|1956.197367|1992.145864|1992.145864|1938.223119|1938.223119|3792906
826585200000|1996-03-11 23:00:00|1977.167324|1977.167324|1968.180199|1968.180199|1986.154448|1986.154448|1962.188783|1962.188783|1511532
826671600000|1996-03-12 23:00:00|1971.175907|1971.175907|1968.180199|1968.180199|1974.171615|1974.171615|1962.188783|1962.188783|1120462
826758000000|1996-03-13 23:00:00|1971.175907|1971.175907|2025.098653|2025.098653|2025.098653|2025.098653|1968.180199|1968.180199|1829844
826844400000|1996-03-14 23:00:00|2019.107236|2019.107236|2022.102945|2022.102945|2022.102945|2022.102945|1992.145864|1992.145864|2652628
827103600000|1996-03-17 23:00:00|2019.107236|2019.107236|2037.081485|2037.081485|2037.081485|2037.081485|2010.120112|2010.120112|1915954
827190000000|1996-03-18 23:00:00|2046.068609|2046.068609|2040.077193|2040.077193|2052.060025|2052.060025|2025.098653|2025.098653|2736688
827276400000|1996-03-19 23:00:00|2031.090069|2031.090069|2031.090069|2031.090069|2031.090069|2031.090069|2016.111528|2016.111528|3274961
827362800000|1996-03-20 23:00:00|2022.102945|2022.102945|2007.124404|2007.124404|2025.098653|2025.098653|1983.15874|1983.15874|3819337
827449200000|1996-03-21 23:00:00|1992.145864|1992.145864|2007.124404|2007.124404|2007.124404|2007.124404|1977.167324|1977.167324|2905793
827708400000|1996-03-24 23:00:00|2007.124404|2007.124404|2004.128696|2004.128696|2016.111528|2016.111528|1995.141572|1995.141572|2180272
827794800000|1996-03-25 23:00:00|1998.13728|1998.13728|1977.167324|1977.167324|1998.13728|1998.13728|1971.175907|1971.175907|1809184
827881200000|1996-03-26 23:00:00|1977.167324|1977.167324|1986.154448|1986.154448|1986.154448|1986.154448|1965.184491|1965.184491|1697862
827967600000|1996-03-27 23:00:00|1971.175907|1971.175907|1959.193075|1959.193075|1977.167324|1977.167324|1938.223119|1938.223119|3694876
828054000000|1996-03-28 23:00:00|1947.210243|1947.210243|1947.210243|1947.210243|1959.193075|1959.193075|1929.235995|1929.235995|3359973
828309600000|1996-03-31 22:00:00|1944.214535|1944.214535|1956.197367|1956.197367|1956.197367|1956.197367|1932.231703|1932.231703|4054573
828396000000|1996-04-01 22:00:00|1959.193075|1959.193075|1989.150156|1989.150156|2004.128696|2004.128696|1944.214535|1944.214535|6100964
828482400000|1996-04-02 22:00:00|2001.132988|2001.132988|1971.175907|1971.175907|2025.098653|2025.098653|1968.180199|1968.180199|6307897
828568800000|1996-04-03 22:00:00|1974.171615|1974.171615|1965.184491|1965.184491|1980.163032|1980.163032|1944.214535|1944.214535|2329262
829000800000|1996-04-08 22:00:00|1935.227411|1935.227411|1905.27033|1905.27033|1944.214535|1944.214535|1905.27033|1905.27033|4268463
829087200000|1996-04-09 22:00:00|1914.257454|1914.257454|1920.24887|1920.24887|1947.210243|1947.210243|1908.266038|1908.266038|3394276
829173600000|1996-04-10 22:00:00|1917.253162|1917.253162|1932.231703|1932.231703|1944.214535|1944.214535|1902.274622|1902.274622|3094827
829260000000|1996-04-11 22:00:00|1926.240286|1926.240286|1938.223119|1938.223119|1941.218827|1941.218827|1926.240286|1926.240286|2405765
829519200000|1996-04-14 22:00:00|1947.210243|1947.210243|1959.193075|1959.193075|1962.188783|1962.188783|1941.218827|1941.218827|2439313
829605600000|1996-04-15 22:00:00|1962.188783|1962.188783|1935.227411|1935.227411|1962.188783|1962.188783|1932.231703|1932.231703|3370992
829692000000|1996-04-16 22:00:00|1938.223119|1938.223119|1923.244578|1923.244578|1941.218827|1941.218827|1923.244578|1923.244578|2412087
829778400000|1996-04-17 22:00:00|1917.253162|1917.253162|1923.244578|1923.244578|1932.231703|1932.231703|1917.253162|1917.253162|3247449
829864800000|1996-04-18 22:00:00|1920.24887|1920.24887|1914.257454|1914.257454|1935.227411|1935.227411|1908.266038|1908.266038|3684140
830124000000|1996-04-21 22:00:00|1917.253162|1917.253162|1917.253162|1917.253162|1932.231703|1932.231703|1914.257454|1914.257454|1871567
830210400000|1996-04-22 22:00:00|1929.235995|1929.235995|1902.274622|1902.274622|1932.231703|1932.231703|1896.283206|1896.283206|3993356
830296800000|1996-04-23 22:00:00|1902.274622|1902.274622|1881.304665|1881.304665|1905.27033|1905.27033|1881.304665|1881.304665|3177128
830383200000|1996-04-24 22:00:00|1878.308957|1878.308957|1881.304665|1881.304665|1896.283206|1896.283206|1878.308957|1878.308957|1612573
830469600000|1996-04-25 22:00:00|1893.287498|1893.287498|1920.24887|1920.24887|1926.240286|1926.240286|1887.296082|1887.296082|2513455
830728800000|1996-04-28 22:00:00|1920.24887|1920.24887|1926.240286|1926.240286|1941.218827|1941.218827|1914.257454|1914.257454|2504873
830901600000|1996-04-30 22:00:00|1917.253162|1917.253162|1938.223119|1938.223119|1938.223119|1938.223119|1917.253162|1917.253162|1473317
830988000000|1996-05-01 22:00:00|1944.214535|1944.214535|1959.193075|1959.193075|1989.150156|1989.150156|1935.227411|1935.227411|7012973
831074400000|1996-05-02 22:00:00|1941.218827|1941.218827|1932.231703|1932.231703|1950.205951|1950.205951|1920.24887|1920.24887|1645747
831333600000|1996-05-05 22:00:00|1923.244578|1923.244578|1944.214535|1944.214535|1944.214535|1944.214535|1923.244578|1923.244578|1355656
831420000000|1996-05-06 22:00:00|1938.223119|1938.223119|1953.201659|1953.201659|1959.193075|1959.193075|1938.223119|1938.223119|2062500
831506400000|1996-05-07 22:00:00|1947.210243|1947.210243|1902.274622|1902.274622|1953.201659|1953.201659|1902.274622|1902.274622|2874145
831592800000|1996-05-08 22:00:00|1914.257454|1914.257454|1965.184491|1965.184491|1974.171615|1974.171615|1896.283206|1896.283206|5127288
831679200000|1996-05-09 22:00:00|1917.253162|1917.253162|1935.227411|1935.227411|1935.227411|1935.227411|1896.283206|1896.283206|3462773
831938400000|1996-05-12 22:00:00|1926.240286|1926.240286|1932.231703|1932.231703|1938.223119|1938.223119|1923.244578|1923.244578|1695355
832024800000|1996-05-13 22:00:00|1938.223119|1938.223119|1938.223119|1938.223119|1938.223119|1938.223119|1923.244578|1923.244578|1989880
832111200000|1996-05-14 22:00:00|1932.231703|1932.231703|1926.240286|1926.240286|1938.223119|1938.223119|1920.24887|1920.24887|1516469
832284000000|1996-05-16 22:00:00|1905.27033|1905.27033|1878.308957|1878.308957|1911.261746|1911.261746|1878.308957|1878.308957|4451622
832543200000|1996-05-19 22:00:00|1884.300374|1884.300374|1890.29179|1890.29179|1896.283206|1896.283206|1878.308957|1878.308957|1377350
832629600000|1996-05-20 22:00:00|1896.283206|1896.283206|1899.278914|1899.278914|1911.261746|1911.261746|1893.287498|1893.287498|1969467
832716000000|1996-05-21 22:00:00|1905.27033|1905.27033|1884.300374|1884.300374|1908.266038|1908.266038|1872.317541|1872.317541|1717433
832802400000|1996-05-22 22:00:00|1884.300374|1884.300374|1857.339001|1857.339001|1890.29179|1890.29179|1842.360461|1842.360461|5157024
832888800000|1996-05-23 22:00:00|1854.343293|1854.343293|1860.334709|1860.334709|1872.317541|1872.317541|1851.347585|1851.347585|1972355
833234400000|1996-05-27 22:00:00|1866.326125|1866.326125|1845.356169|1845.356169|1872.317541|1872.317541|1845.356169|1845.356169|2070759
833320800000|1996-05-28 22:00:00|1842.360461|1842.360461|1842.360461|1842.360461|1866.326125|1866.326125|1836.369044|1836.369044|3097291
833407200000|1996-05-29 22:00:00|1842.360461|1842.360461|1848.351877|1848.351877|1857.339001|1857.339001|1839.364753|1839.364753|2223237
833493600000|1996-05-30 22:00:00|1854.343293|1854.343293|1851.347585|1851.347585|1872.317541|1872.317541|1851.347585|1851.347585|2663033
833752800000|1996-06-02 22:00:00|1854.343293|1854.343293|1842.360461|1842.360461|1857.339001|1857.339001|1839.364753|1839.364753|1266845
833839200000|1996-06-03 22:00:00|1842.360461|1842.360461|1845.356169|1845.356169|1848.351877|1848.351877|1827.38192|1827.38192|2341910
833925600000|1996-06-04 22:00:00|1848.351877|1848.351877|1881.304665|1881.304665|1890.29179|1890.29179|1842.360461|1842.360461|3070599
834012000000|1996-06-05 22:00:00|1887.296082|1887.296082|1890.29179|1890.29179|1908.266038|1908.266038|1884.300374|1884.300374|1634999
834098400000|1996-06-06 22:00:00|1890.29179|1890.29179|1881.304665|1881.304665|1905.27033|1905.27033|1866.326125|1866.326125|1907619
834357600000|1996-06-09 22:00:00|1887.296082|1887.296082|1896.283206|1896.283206|1902.274622|1902.274622|1878.308957|1878.308957|1854289
834444000000|1996-06-10 22:00:00|1896.283206|1896.283206|1929.235995|1929.235995|1932.231703|1932.231703|1890.29179|1890.29179|2764468
834530400000|1996-06-11 22:00:00|1929.235995|1929.235995|1959.193075|1959.193075|1959.193075|1959.193075|1920.24887|1920.24887|3969335
834616800000|1996-06-12 22:00:00|1953.201659|1953.201659|1923.244578|1923.244578|1959.193075|1959.193075|1923.244578|1923.244578|3811599
834703200000|1996-06-13 22:00:00|1923.244578|1923.244578|1947.210243|1947.210243|1959.193075|1959.193075|1914.257454|1914.257454|2001873
834962400000|1996-06-16 22:00:00|1947.210243|1947.210243|1956.197367|1956.197367|1965.184491|1965.184491|1941.218827|1941.218827|2224869
835048800000|1996-06-17 22:00:00|1947.210243|1947.210243|1983.15874|1983.15874|1983.15874|1983.15874|1941.218827|1941.218827|2629081
835135200000|1996-06-18 22:00:00|1977.167324|1977.167324|1944.214535|1944.214535|2001.132988|2001.132988|1941.218827|1941.218827|3131680
835221600000|1996-06-19 22:00:00|1950.205951|1950.205951|1920.24887|1920.24887|1953.201659|1953.201659|1905.27033|1905.27033|3041524
835308000000|1996-06-20 22:00:00|1914.257454|1914.257454|1941.218827|1941.218827|1947.210243|1947.210243|1914.257454|1914.257454|1829180
835567200000|1996-06-23 22:00:00|1947.210243|1947.210243|1935.227411|1935.227411|1950.205951|1950.205951|1926.240286|1926.240286|1520588
835653600000|1996-06-24 22:00:00|1935.227411|1935.227411|1932.231703|1932.231703|1938.223119|1938.223119|1923.244578|1923.244578|1008459
835740000000|1996-06-25 22:00:00|1935.227411|1935.227411|1917.253162|1917.253162|1941.218827|1941.218827|1914.257454|1914.257454|1484630
835826400000|1996-06-26 22:00:00|1917.253162|1917.253162|1911.261746|1911.261746|1926.240286|1926.240286|1905.27033|1905.27033|1169957
835912800000|1996-06-27 22:00:00|1911.261746|1911.261746|1935.227411|1935.227411|1938.223119|1938.223119|1905.27033|1905.27033|1087509
836172000000|1996-06-30 22:00:00|1938.223119|1938.223119|1932.231703|1932.231703|1944.214535|1944.214535|1926.240286|1926.240286|1072537
836258400000|1996-07-01 22:00:00|1938.223119|1938.223119|1941.218827|1941.218827|1944.214535|1944.214535|1932.231703|1932.231703|795084
836344800000|1996-07-02 22:00:00|1944.214535|1944.214535|1923.244578|1923.244578|1944.214535|1944.214535|1923.244578|1923.244578|701263
836431200000|1996-07-03 22:00:00|1920.24887|1920.24887|1929.235995|1929.235995|1941.218827|1941.218827|1920.24887|1920.24887|1369762
836517600000|1996-07-04 22:00:00|1932.231703|1932.231703|1920.24887|1920.24887|1935.227411|1935.227411|1911.261746|1911.261746|1086073
836776800000|1996-07-07 22:00:00|1908.266038|1908.266038|1920.24887|1920.24887|1926.240286|1926.240286|1896.283206|1896.283206|1496757
836863200000|1996-07-08 22:00:00|1920.24887|1920.24887|1920.24887|1920.24887|1923.244578|1923.244578|1911.261746|1911.261746|844842
836949600000|1996-07-09 22:00:00|1917.253162|1917.253162|1881.304665|1881.304665|1926.240286|1926.240286|1881.304665|1881.304665|2203682
837036000000|1996-07-10 22:00:00|1884.300374|1884.300374|1875.313249|1875.313249|1908.266038|1908.266038|1872.317541|1872.317541|2286340
837122400000|1996-07-11 22:00:00|1869.321833|1869.321833|1863.330417|1863.330417|1875.313249|1875.313249|1848.351877|1848.351877|1268741
837381600000|1996-07-14 22:00:00|1863.330417|1863.330417|1842.360461|1842.360461|1875.313249|1875.313249|1836.369044|1836.369044|990630
837468000000|1996-07-15 22:00:00|1821.390504|1821.390504|1803.416256|1803.416256|1824.386212|1824.386212|1773.459175|1773.459175|3791467
837554400000|1996-07-16 22:00:00|1803.416256|1803.416256|1797.42484|1797.42484|1821.390504|1821.390504|1791.433423|1791.433423|2336913
837640800000|1996-07-17 22:00:00|1800.420548|1800.420548|1797.42484|1797.42484|1821.390504|1821.390504|1797.42484|1797.42484|1473047
837727200000|1996-07-18 22:00:00|1812.40338|1812.40338|1809.407672|1809.407672|1824.386212|1824.386212|1806.411964|1806.411964|2437874
837986400000|1996-07-21 22:00:00|1803.416256|1803.416256|1788.437715|1788.437715|1815.399088|1815.399088|1770.463467|1770.463467|1356500
838072800000|1996-07-22 22:00:00|1776.454883|1776.454883|1773.459175|1773.459175|1800.420548|1800.420548|1773.459175|1773.459175|1168505
838159200000|1996-07-23 22:00:00|1767.467759|1767.467759|1740.506386|1740.506386|1767.467759|1767.467759|1710.549306|1710.549306|3279204
838245600000|1996-07-24 22:00:00|1734.51497|1734.51497|1791.433423|1791.433423|1791.433423|1791.433423|1734.51497|1734.51497|2162076
838332000000|1996-07-25 22:00:00|1797.42484|1797.42484|1761.476343|1761.476343|1806.411964|1806.411964|1746.497802|1746.497802|1974718
838591200000|1996-07-28 22:00:00|1767.467759|1767.467759|1749.493511|1749.493511|1779.450591|1779.450591|1743.502094|1743.502094|1391470
838677600000|1996-07-29 22:00:00|1743.502094|1743.502094|1737.510678|1737.510678|1749.493511|1749.493511|1734.51497|1734.51497|4149816
838764000000|1996-07-30 22:00:00|1749.493511|1749.493511|1746.497802|1746.497802|1749.493511|1749.493511|1713.545014|1713.545014|4583630
838850400000|1996-07-31 22:00:00|1755.484927|1755.484927|1767.467759|1767.467759|1770.463467|1770.463467|1743.502094|1743.502094|5199178
838936800000|1996-08-01 22:00:00|1779.450591|1779.450591|1824.386212|1824.386212|1848.351877|1848.351877|1773.459175|1773.459175|3934415
839196000000|1996-08-04 22:00:00|1839.364753|1839.364753|1839.364753|1839.364753|1863.330417|1863.330417|1830.377628|1830.377628|1560959
839282400000|1996-08-05 22:00:00|1842.360461|1842.360461|1848.351877|1848.351877|1860.334709|1860.334709|1839.364753|1839.364753|690958
839368800000|1996-08-06 22:00:00|1857.339001|1857.339001|1872.317541|1872.317541|1878.308957|1878.308957|1854.343293|1854.343293|908629
839455200000|1996-08-07 22:00:00|1872.317541|1872.317541|1869.321833|1869.321833|1884.300374|1884.300374|1857.339001|1857.339001|693872
839541600000|1996-08-08 22:00:00|1860.334709|1860.334709|1860.334709|1860.334709|1872.317541|1872.317541|1833.373336|1833.373336|916901
839800800000|1996-08-11 22:00:00|1854.343293|1854.343293|1833.373336|1833.373336|1869.321833|1869.321833|1833.373336|1833.373336|790327
839887200000|1996-08-12 22:00:00|1845.356169|1845.356169|1839.364753|1839.364753|1848.351877|1848.351877|1830.377628|1830.377628|1085245
839973600000|1996-08-13 22:00:00|1830.377628|1830.377628|1842.360461|1842.360461|1848.351877|1848.351877|1827.38192|1827.38192|662477
840060000000|1996-08-14 22:00:00|1851.347585|1851.347585|1851.347585|1851.347585|1857.339001|1857.339001|1842.360461|1842.360461|552413
840146400000|1996-08-15 22:00:00|1857.339001|1857.339001|1872.317541|1872.317541|1893.287498|1893.287498|1851.347585|1851.347585|3167107
840405600000|1996-08-18 22:00:00|1875.313249|1875.313249|1893.287498|1893.287498|1899.278914|1899.278914|1875.313249|1875.313249|661559
840492000000|1996-08-19 22:00:00|1896.283206|1896.283206|1920.24887|1920.24887|1932.231703|1932.231703|1881.304665|1881.304665|1561704
840578400000|1996-08-20 22:00:00|1920.24887|1920.24887|1887.296082|1887.296082|1923.244578|1923.244578|1881.304665|1881.304665|1625805
840664800000|1996-08-21 22:00:00|1887.296082|1887.296082|1878.308957|1878.308957|1893.287498|1893.287498|1872.317541|1872.317541|1280528
840751200000|1996-08-22 22:00:00|1887.296082|1887.296082|1815.399088|1815.399088|1896.283206|1896.283206|1812.40338|1812.40338|2665079
841010400000|1996-08-25 22:00:00|1824.386212|1824.386212|1758.480635|1758.480635|1827.38192|1827.38192|1755.484927|1755.484927|5624039
841096800000|1996-08-26 22:00:00|1767.467759|1767.467759|1752.489219|1752.489219|1770.463467|1770.463467|1746.497802|1746.497802|3821827
841183200000|1996-08-27 22:00:00|1764.472051|1764.472051|1773.459175|1773.459175|1782.446299|1782.446299|1758.480635|1758.480635|4692913
841269600000|1996-08-28 22:00:00|1773.459175|1773.459175|1773.459175|1773.459175|1782.446299|1782.446299|1764.472051|1764.472051|2188217
841356000000|1996-08-29 22:00:00|1770.463467|1770.463467|1743.502094|1743.502094|1776.454883|1776.454883|1740.506386|1740.506386|2029209
841615200000|1996-09-01 22:00:00|1746.497802|1746.497802|1767.467759|1767.467759|1770.463467|1770.463467|1746.497802|1746.497802|2159709
841701600000|1996-09-02 22:00:00|1758.480635|1758.480635|1755.484927|1755.484927|1758.480635|1758.480635|1731.519262|1731.519262|1699307
841788000000|1996-09-03 22:00:00|1767.467759|1767.467759|1746.497802|1746.497802|1770.463467|1770.463467|1740.506386|1740.506386|1672853
841874400000|1996-09-04 22:00:00|1743.502094|1743.502094|1731.519262|1731.519262|1755.484927|1755.484927|1728.523554|1728.523554|1426524
841960800000|1996-09-05 22:00:00|1728.523554|1728.523554|1728.523554|1728.523554|1734.51497|1734.51497|1710.549306|1710.549306|2405471
842220000000|1996-09-08 22:00:00|1740.506386|1740.506386|1746.497802|1746.497802|1755.484927|1755.484927|1734.51497|1734.51497|877976
842306400000|1996-09-09 22:00:00|1764.472051|1764.472051|1767.467759|1767.467759|1779.450591|1779.450591|1761.476343|1761.476343|2184752
842392800000|1996-09-10 22:00:00|1767.467759|1767.467759|1779.450591|1779.450591|1788.437715|1788.437715|1764.472051|1764.472051|2056295
842479200000|1996-09-11 22:00:00|1782.446299|1782.446299|1779.450591|1779.450591|1785.442007|1785.442007|1773.459175|1773.459175|1510484
842565600000|1996-09-12 22:00:00|1782.446299|1782.446299|1785.442007|1785.442007|1797.42484|1797.42484|1767.467759|1767.467759|2287235
842824800000|1996-09-15 22:00:00|1791.433423|1791.433423|1809.407672|1809.407672|1812.40338|1812.40338|1788.437715|1788.437715|1536014
842911200000|1996-09-16 22:00:00|1827.38192|1827.38192|1812.40338|1812.40338|1833.373336|1833.373336|1803.416256|1803.416256|1453135
842997600000|1996-09-17 22:00:00|1809.407672|1809.407672|1776.454883|1776.454883|1809.407672|1809.407672|1761.476343|1761.476343|1849542
843084000000|1996-09-18 22:00:00|1770.463467|1770.463467|1758.480635|1758.480635|1782.446299|1782.446299|1758.480635|1758.480635|1069426
843170400000|1996-09-19 22:00:00|1764.472051|1764.472051|1767.467759|1767.467759|1767.467759|1767.467759|1752.489219|1752.489219|2389067
843429600000|1996-09-22 22:00:00|1761.476343|1761.476343|1743.502094|1743.502094|1761.476343|1761.476343|1740.506386|1740.506386|1089879
843516000000|1996-09-23 22:00:00|1752.489219|1752.489219|1752.489219|1752.489219|1770.463467|1770.463467|1749.493511|1749.493511|3126606
843602400000|1996-09-24 22:00:00|1749.493511|1749.493511|1773.459175|1773.459175|1782.446299|1782.446299|1737.510678|1737.510678|3917087
843688800000|1996-09-25 22:00:00|1773.459175|1773.459175|1767.467759|1767.467759|1782.446299|1782.446299|1764.472051|1764.472051|1855517
843775200000|1996-09-26 22:00:00|1773.459175|1773.459175|1764.472051|1764.472051|1779.450591|1779.450591|1761.476343|1761.476343|1249337
844034400000|1996-09-29 22:00:00|1764.472051|1764.472051|1764.472051|1764.472051|1770.463467|1770.463467|1755.484927|1755.484927|2071486
844120800000|1996-09-30 22:00:00|1761.476343|1761.476343|1764.472051|1764.472051|1767.467759|1767.467759|1752.489219|1752.489219|2098428
844207200000|1996-10-01 22:00:00|1812.40338|1812.40338|1815.399088|1815.399088|1839.364753|1839.364753|1794.429132|1794.429132|8497413
844293600000|1996-10-02 22:00:00|1824.386212|1824.386212|1800.420548|1800.420548|1824.386212|1824.386212|1800.420548|1800.420548|3055948
844380000000|1996-10-03 22:00:00|1797.42484|1797.42484|1779.450591|1779.450591|1806.411964|1806.411964|1767.467759|1767.467759|3261002
844639200000|1996-10-06 22:00:00|1779.450591|1779.450591|1767.467759|1767.467759|1785.442007|1785.442007|1758.480635|1758.480635|1081997
844725600000|1996-10-07 22:00:00|1764.472051|1764.472051|1794.429132|1794.429132|1794.429132|1794.429132|1755.484927|1755.484927|4211915
844812000000|1996-10-08 22:00:00|1788.437715|1788.437715|1785.442007|1785.442007|1794.429132|1794.429132|1776.454883|1776.454883|2155233
844898400000|1996-10-09 22:00:00|1782.446299|1782.446299|1803.416256|1803.416256|1821.390504|1821.390504|1782.446299|1782.446299|3283537
844984800000|1996-10-10 22:00:00|1806.411964|1806.411964|1827.38192|1827.38192|1836.369044|1836.369044|1803.416256|1803.416256|2412438
845244000000|1996-10-13 22:00:00|1833.373336|1833.373336|1827.38192|1827.38192|1836.369044|1836.369044|1821.390504|1821.390504|1188733
845330400000|1996-10-14 22:00:00|1830.377628|1830.377628|1827.38192|1827.38192|1848.351877|1848.351877|1827.38192|1827.38192|1517307
845416800000|1996-10-15 22:00:00|1824.386212|1824.386212|1824.386212|1824.386212|1830.377628|1830.377628|1809.407672|1809.407672|1689363
845503200000|1996-10-16 22:00:00|1815.399088|1815.399088|1824.386212|1824.386212|1824.386212|1824.386212|1815.399088|1815.399088|1286720
845589600000|1996-10-17 22:00:00|1821.390504|1821.390504|1818.394796|1818.394796|1830.377628|1830.377628|1806.411964|1806.411964|2936561
845848800000|1996-10-20 22:00:00|1827.38192|1827.38192|1809.407672|1809.407672|1833.373336|1833.373336|1806.411964|1806.411964|1264786
845935200000|1996-10-21 22:00:00|1812.40338|1812.40338|1818.394796|1818.394796|1818.394796|1818.394796|1800.420548|1800.420548|2379757
846021600000|1996-10-22 22:00:00|1806.411964|1806.411964|1803.416256|1803.416256|1818.394796|1818.394796|1800.420548|1800.420548|1441779
846108000000|1996-10-23 22:00:00|1800.420548|1800.420548|1812.40338|1812.40338|1812.40338|1812.40338|1800.420548|1800.420548|1443231
846194400000|1996-10-24 22:00:00|1797.42484|1797.42484|1830.377628|1830.377628|1830.377628|1830.377628|1785.442007|1785.442007|3474617
846457200000|1996-10-27 23:00:00|1827.38192|1827.38192|1872.317541|1872.317541|1872.317541|1872.317541|1818.394796|1818.394796|2401011
846543600000|1996-10-28 23:00:00|1848.351877|1848.351877|1836.369044|1836.369044|1854.343293|1854.343293|1827.38192|1827.38192|3051445
846630000000|1996-10-29 23:00:00|1842.360461|1842.360461|1812.40338|1812.40338|1857.339001|1857.339001|1809.407672|1809.407672|4131327
846716400000|1996-10-30 23:00:00|1800.420548|1800.420548|1839.364753|1839.364753|1842.360461|1842.360461|1800.420548|1800.420548|2601488
846802800000|1996-10-31 23:00:00|1842.360461|1842.360461|1872.317541|1872.317541|1872.317541|1872.317541|1839.364753|1839.364753|2478806
847062000000|1996-11-03 23:00:00|1857.339001|1857.339001|1887.296082|1887.296082|1899.278914|1899.278914|1857.339001|1857.339001|2382221
847148400000|1996-11-04 23:00:00|1887.296082|1887.296082|1908.266038|1908.266038|1911.261746|1911.261746|1881.304665|1881.304665|2377895
847234800000|1996-11-05 23:00:00|1911.261746|1911.261746|1899.278914|1899.278914|1929.235995|1929.235995|1884.300374|1884.300374|3464483
847321200000|1996-11-06 23:00:00|1896.283206|1896.283206|1887.296082|1887.296082|1899.278914|1899.278914|1866.326125|1866.326125|2771328
847407600000|1996-11-07 23:00:00|1890.29179|1890.29179|1887.296082|1887.296082|1905.27033|1905.27033|1884.300374|1884.300374|2057052
847666800000|1996-11-10 23:00:00|1890.29179|1890.29179|1902.274622|1902.274622|1905.27033|1905.27033|1881.304665|1881.304665|2223414
847753200000|1996-11-11 23:00:00|1899.278914|1899.278914|1893.287498|1893.287498|1902.274622|1902.274622|1884.300374|1884.300374|1771337
847839600000|1996-11-12 23:00:00|1890.29179|1890.29179|1893.287498|1893.287498|1896.283206|1896.283206|1878.308957|1878.308957|1954462
847926000000|1996-11-13 23:00:00|1899.278914|1899.278914|1902.274622|1902.274622|1914.257454|1914.257454|1893.287498|1893.287498|3007622
848012400000|1996-11-14 23:00:00|1914.257454|1914.257454|1923.244578|1923.244578|1929.235995|1929.235995|1908.266038|1908.266038|4206301
848271600000|1996-11-17 23:00:00|1932.231703|1932.231703|1911.261746|1911.261746|1938.223119|1938.223119|1905.27033|1905.27033|1748965
848358000000|1996-11-18 23:00:00|1911.261746|1911.261746|1905.27033|1905.27033|1914.257454|1914.257454|1902.274622|1902.274622|2634983
848444400000|1996-11-19 23:00:00|1911.261746|1911.261746|1905.27033|1905.27033|1914.257454|1914.257454|1899.278914|1899.278914|1747036
848530800000|1996-11-20 23:00:00|1908.266038|1908.266038|1914.257454|1914.257454|1932.231703|1932.231703|1908.266038|1908.266038|3046047
848617200000|1996-11-21 23:00:00|1914.257454|1914.257454|1926.240286|1926.240286|1929.235995|1929.235995|1914.257454|1914.257454|946086
848876400000|1996-11-24 23:00:00|1926.240286|1926.240286|1944.214535|1944.214535|1944.214535|1944.214535|1926.240286|1926.240286|2408742
848962800000|1996-11-25 23:00:00|1947.210243|1947.210243|1941.218827|1941.218827|1956.197367|1956.197367|1935.227411|1935.227411|2004841
849049200000|1996-11-26 23:00:00|1926.240286|1926.240286|1914.257454|1914.257454|1938.223119|1938.223119|1899.278914|1899.278914|1783528
849135600000|1996-11-27 23:00:00|1899.278914|1899.278914|1935.227411|1935.227411|1938.223119|1938.223119|1896.283206|1896.283206|3341156
849222000000|1996-11-28 23:00:00|1941.218827|1941.218827|1935.227411|1935.227411|1944.214535|1944.214535|1908.266038|1908.266038|2867118
849481200000|1996-12-01 23:00:00|1935.227411|1935.227411|1944.214535|1944.214535|1956.197367|1956.197367|1932.231703|1932.231703|2002174
849567600000|1996-12-02 23:00:00|1953.201659|1953.201659|1980.163032|1980.163032|1983.15874|1983.15874|1953.201659|1953.201659|3156973
849654000000|1996-12-03 23:00:00|1959.193075|1959.193075|1971.175907|1971.175907|1974.171615|1974.171615|1956.197367|1956.197367|2336883
849740400000|1996-12-04 23:00:00|1965.184491|1965.184491|1980.163032|1980.163032|2001.132988|2001.132988|1962.188783|1962.188783|4459413
849826800000|1996-12-05 23:00:00|1956.197367|1956.197367|1935.227411|1935.227411|1956.197367|1956.197367|1836.369044|1836.369044|4289429
850086000000|1996-12-08 23:00:00|1941.218827|1941.218827|1956.197367|1956.197367|1968.180199|1968.180199|1938.223119|1938.223119|1074864
850172400000|1996-12-09 23:00:00|1956.197367|1956.197367|1947.210243|1947.210243|1971.175907|1971.175907|1923.244578|1923.244578|1487104
850258800000|1996-12-10 23:00:00|1923.244578|1923.244578|1905.27033|1905.27033|1923.244578|1923.244578|1878.308957|1878.308957|2709075
850345200000|1996-12-11 23:00:00|1890.29179|1890.29179|1911.261746|1911.261746|1932.231703|1932.231703|1887.296082|1887.296082|3927655
850431600000|1996-12-12 23:00:00|1881.304665|1881.304665|1896.283206|1896.283206|1899.278914|1899.278914|1860.334709|1860.334709|2860512
850690800000|1996-12-15 23:00:00|1908.266038|1908.266038|1923.244578|1923.244578|1938.223119|1938.223119|1893.287498|1893.287498|2302587
850777200000|1996-12-16 23:00:00|1911.261746|1911.261746|1914.257454|1914.257454|1923.244578|1923.244578|1896.283206|1896.283206|1342330
850863600000|1996-12-17 23:00:00|1917.253162|1917.253162|1914.257454|1914.257454|1929.235995|1929.235995|1893.287498|1893.287498|1432035
850950000000|1996-12-18 23:00:00|1902.274622|1902.274622|1938.223119|1938.223119|1941.218827|1941.218827|1902.274622|1902.274622|3802947
851036400000|1996-12-19 23:00:00|1950.205951|1950.205951|1953.201659|1953.201659|1956.197367|1956.197367|1938.223119|1938.223119|2875944
851295600000|1996-12-22 23:00:00|1953.201659|1953.201659|1962.188783|1962.188783|1968.180199|1968.180199|1947.210243|1947.210243|1430062
851382000000|1996-12-23 23:00:00|1956.197367|1956.197367|1956.197367|1956.197367|1965.184491|1965.184491|1941.218827|1941.218827|564257
851641200000|1996-12-26 23:00:00|1959.193075|1959.193075|1965.184491|1965.184491|1968.180199|1968.180199|1950.205951|1950.205951|556466
851900400000|1996-12-29 23:00:00|1956.197367|1956.197367|1974.171615|1974.171615|1977.167324|1977.167324|1950.205951|1950.205951|1160987
852159600000|1997-01-01 23:00:00|1935.227411|1935.227411|1926.240286|1926.240286|1953.201659|1953.201659|1917.253162|1917.253162|1654643
852246000000|1997-01-02 23:00:00|1935.227411|1935.227411|1947.210243|1947.210243|1959.193075|1959.193075|1935.227411|1935.227411|1656680
852505200000|1997-01-05 23:00:00|1965.184491|1965.184491|1956.197367|1956.197367|1968.180199|1968.180199|1953.201659|1953.201659|1068608
852591600000|1997-01-06 23:00:00|1947.210243|1947.210243|1941.218827|1941.218827|1953.201659|1953.201659|1935.227411|1935.227411|1072541
852678000000|1997-01-07 23:00:00|1950.205951|1950.205951|1950.205951|1950.205951|1962.188783|1962.188783|1944.214535|1944.214535|2627539
852764400000|1997-01-08 23:00:00|1947.210243|1947.210243|1935.227411|1935.227411|1953.201659|1953.201659|1902.274622|1902.274622|2631234
852850800000|1997-01-09 23:00:00|1926.240286|1926.240286|1905.27033|1905.27033|1932.231703|1932.231703|1890.29179|1890.29179|2290904
853110000000|1997-01-12 23:00:00|1917.253162|1917.253162|1941.218827|1941.218827|1947.210243|1947.210243|1914.257454|1914.257454|1895021
853196400000|1997-01-13 23:00:00|1941.218827|1941.218827|1944.214535|1944.214535|1950.205951|1950.205951|1929.235995|1929.235995|1549887
853282800000|1997-01-14 23:00:00|1950.205951|1950.205951|1941.218827|1941.218827|1953.201659|1953.201659|1926.240286|1926.240286|1705663
853369200000|1997-01-15 23:00:00|1938.223119|1938.223119|1947.210243|1947.210243|1950.205951|1950.205951|1929.235995|1929.235995|2174100
853455600000|1997-01-16 23:00:00|1947.210243|1947.210243|1938.223119|1938.223119|1950.205951|1950.205951|1926.240286|1926.240286|3443072
853714800000|1997-01-19 23:00:00|1944.214535|1944.214535|1917.253162|1917.253162|1953.201659|1953.201659|1914.257454|1914.257454|2518526
853801200000|1997-01-20 23:00:00|1917.253162|1917.253162|1923.244578|1923.244578|1935.227411|1935.227411|1896.283206|1896.283206|1953438
853887600000|1997-01-21 23:00:00|1944.214535|1944.214535|1950.205951|1950.205951|1959.193075|1959.193075|1938.223119|1938.223119|3024710
853974000000|1997-01-22 23:00:00|1950.205951|1950.205951|2004.128696|2004.128696|2004.128696|2004.128696|1941.218827|1941.218827|3729402
854060400000|1997-01-23 23:00:00|1983.15874|1983.15874|1998.13728|1998.13728|2013.11582|2013.11582|1980.163032|1980.163032|2118220
854319600000|1997-01-26 23:00:00|1989.150156|1989.150156|2034.085777|2034.085777|2052.060025|2052.060025|1989.150156|1989.150156|4600341
854406000000|1997-01-27 23:00:00|2031.090069|2031.090069|2031.090069|2031.090069|2043.072901|2043.072901|2010.120112|2010.120112|3157203
854492400000|1997-01-28 23:00:00|2013.11582|2013.11582|2013.11582|2013.11582|2025.098653|2025.098653|1995.141572|1995.141572|1412387
854578800000|1997-01-29 23:00:00|2019.107236|2019.107236|2007.124404|2007.124404|2025.098653|2025.098653|1992.145864|1992.145864|1445638
854665200000|1997-01-30 23:00:00|2013.11582|2013.11582|2001.132988|2001.132988|2013.11582|2013.11582|1974.171615|1974.171615|3240399
854924400000|1997-02-02 23:00:00|1995.141572|1995.141572|2010.120112|2010.120112|2019.107236|2019.107236|1989.150156|1989.150156|1587978
855010800000|1997-02-03 23:00:00|2010.120112|2010.120112|1998.13728|1998.13728|2025.098653|2025.098653|1998.13728|1998.13728|1739732
855097200000|1997-02-04 23:00:00|2010.120112|2010.120112|2007.124404|2007.124404|2016.111528|2016.111528|1998.13728|1998.13728|2081057
855183600000|1997-02-05 23:00:00|2001.132988|2001.132988|2022.102945|2022.102945|2025.098653|2025.098653|1992.145864|1992.145864|2464772
855270000000|1997-02-06 23:00:00|2022.102945|2022.102945|2016.111528|2016.111528|2031.090069|2031.090069|2004.128696|2004.128696|2520395
855529200000|1997-02-09 23:00:00|2019.107236|2019.107236|2007.124404|2007.124404|2028.094361|2028.094361|2007.124404|2007.124404|1792691
855615600000|1997-02-10 23:00:00|2007.124404|2007.124404|1992.145864|1992.145864|2013.11582|2013.11582|1977.167324|1977.167324|3321044
855702000000|1997-02-11 23:00:00|2004.128696|2004.128696|1995.141572|1995.141572|2016.111528|2016.111528|1989.150156|1989.150156|4192808
855788400000|1997-02-12 23:00:00|1995.141572|1995.141572|1983.15874|1983.15874|2007.124404|2007.124404|1968.180199|1968.180199|4022968
855874800000|1997-02-13 23:00:00|1992.145864|1992.145864|2040.077193|2040.077193|2046.068609|2046.068609|1977.167324|1977.167324|5945422
856134000000|1997-02-16 23:00:00|2028.094361|2028.094361|2114.969895|2114.969895|2120.961311|2120.961311|2025.098653|2025.098653|5406868
856220400000|1997-02-17 23:00:00|2120.961311|2120.961311|2126.952727|2126.952727|2165.896932|2165.896932|2117.965603|2117.965603|6215909
856306800000|1997-02-18 23:00:00|2108.978478|2108.978478|2096.995646|2096.995646|2135.939851|2135.939851|2082.017106|2082.017106|3880701
856393200000|1997-02-19 23:00:00|2079.021398|2079.021398|2070.034274|2070.034274|2096.995646|2096.995646|2061.047149|2061.047149|3168339
856479600000|1997-02-20 23:00:00|2049.064317|2049.064317|2076.02569|2076.02569|2091.00423|2091.00423|2043.072901|2043.072901|3496235
856738800000|1997-02-23 23:00:00|2076.02569|2076.02569|2073.029982|2073.029982|2085.012814|2085.012814|2058.051441|2058.051441|1845730
856825200000|1997-02-24 23:00:00|2076.02569|2076.02569|2096.995646|2096.995646|2096.995646|2096.995646|2049.064317|2049.064317|3384969
856911600000|1997-02-25 23:00:00|2085.012814|2085.012814|2085.012814|2085.012814|2091.00423|2091.00423|2070.034274|2070.034274|1630903
856998000000|1997-02-26 23:00:00|2073.029982|2073.029982|2067.038566|2067.038566|2085.012814|2085.012814|2061.047149|2061.047149|2545217
857084400000|1997-02-27 23:00:00|2061.047149|2061.047149|2037.081485|2037.081485|2067.038566|2067.038566|2037.081485|2037.081485|2252252
857343600000|1997-03-02 23:00:00|2040.077193|2040.077193|2016.111528|2016.111528|2058.051441|2058.051441|2013.11582|2013.11582|2235564
857430000000|1997-03-03 23:00:00|2031.090069|2031.090069|2025.098653|2025.098653|2049.064317|2049.064317|2019.107236|2019.107236|3237892
857516400000|1997-03-04 23:00:00|2022.102945|2022.102945|2001.132988|2001.132988|2031.090069|2031.090069|1995.141572|1995.141572|3355049
857602800000|1997-03-05 23:00:00|2013.11582|2013.11582|2007.124404|2007.124404|2025.098653|2025.098653|1998.13728|1998.13728|4732163
857689200000|1997-03-06 23:00:00|2010.120112|2010.120112|2010.120112|2010.120112|2025.098653|2025.098653|1995.141572|1995.141572|3630383
857948400000|1997-03-09 23:00:00|2013.11582|2013.11582|2102.987062|2102.987062|2111.974187|2111.974187|2007.124404|2007.124404|6007571
858034800000|1997-03-10 23:00:00|2102.987062|2102.987062|2076.02569|2076.02569|2156.909808|2156.909808|2055.055733|2055.055733|5640025
858121200000|1997-03-11 23:00:00|2076.02569|2076.02569|2067.038566|2067.038566|2088.008522|2088.008522|2037.081485|2037.081485|4238400
858207600000|1997-03-12 23:00:00|2046.068609|2046.068609|2073.029982|2073.029982|2088.008522|2088.008522|2046.068609|2046.068609|4447442
858294000000|1997-03-13 23:00:00|2049.064317|2049.064317|2126.952727|2126.952727|2150.918391|2150.918391|2046.068609|2046.068609|4476006
858553200000|1997-03-16 23:00:00|2135.939851|2135.939851|2126.952727|2126.952727|2180.875472|2180.875472|2117.965603|2117.965603|6995775
858639600000|1997-03-17 23:00:00|2132.944143|2132.944143|2156.909808|2156.909808|2168.89264|2168.89264|2123.957019|2123.957019|6233407
858726000000|1997-03-18 23:00:00|2147.922683|2147.922683|2141.931267|2141.931267|2162.901224|2162.901224|2135.939851|2135.939851|5248909
858812400000|1997-03-19 23:00:00|2126.952727|2126.952727|2070.034274|2070.034274|2132.944143|2132.944143|2007.124404|2007.124404|4552199
858898800000|1997-03-20 23:00:00|2055.055733|2055.055733|2111.974187|2111.974187|2129.948435|2129.948435|2022.102945|2022.102945|8259800
859158000000|1997-03-23 23:00:00|2099.991354|2099.991354|2076.02569|2076.02569|2108.978478|2108.978478|2073.029982|2073.029982|1581953
859244400000|1997-03-24 23:00:00|2085.012814|2085.012814|2040.077193|2040.077193|2099.991354|2099.991354|2037.081485|2037.081485|3366820
859330800000|1997-03-25 23:00:00|2052.060025|2052.060025|2061.047149|2061.047149|2082.017106|2082.017106|2031.090069|2031.090069|2697135
859417200000|1997-03-26 23:00:00|2067.038566|2067.038566|2082.017106|2082.017106|2082.017106|2082.017106|2055.055733|2055.055733|2341973
859845600000|1997-03-31 22:00:00|1977.167324|1977.167324|2007.124404|2007.124404|2046.068609|2046.068609|1971.175907|1971.175907|2471515
859932000000|1997-04-01 22:00:00|2043.072901|2043.072901|2037.081485|2037.081485|2085.012814|2085.012814|2013.11582|2013.11582|2424745
860018400000|1997-04-02 22:00:00|2019.107236|2019.107236|2022.102945|2022.102945|2043.072901|2043.072901|2013.11582|2013.11582|1586379
860104800000|1997-04-03 22:00:00|2022.102945|2022.102945|2022.102945|2022.102945|2046.068609|2046.068609|2010.120112|2010.120112|1627468
860364000000|1997-04-06 22:00:00|2046.068609|2046.068609|2058.051441|2058.051441|2067.038566|2067.038566|2031.090069|2031.090069|2000181
860450400000|1997-04-07 22:00:00|2067.038566|2067.038566|2043.072901|2043.072901|2070.034274|2070.034274|2043.072901|2043.072901|2356551
860536800000|1997-04-08 22:00:00|2058.051441|2058.051441|2067.038566|2067.038566|2073.029982|2073.029982|2052.060025|2052.060025|1402663
860623200000|1997-04-09 22:00:00|2052.060025|2052.060025|2046.068609|2046.068609|2061.047149|2061.047149|2046.068609|2046.068609|842281
860709600000|1997-04-10 22:00:00|2049.064317|2049.064317|2025.098653|2025.098653|2058.051441|2058.051441|2022.102945|2022.102945|1042361
860968800000|1997-04-13 22:00:00|2001.132988|2001.132988|2022.102945|2022.102945|2025.098653|2025.098653|2001.132988|2001.132988|897126
861055200000|1997-04-14 22:00:00|2037.081485|2037.081485|2073.029982|2073.029982|2082.017106|2082.017106|2031.090069|2031.090069|2152479
861141600000|1997-04-15 22:00:00|2082.017106|2082.017106|2052.060025|2052.060025|2082.017106|2082.017106|2052.060025|2052.060025|866062
861228000000|1997-04-16 22:00:00|2067.038566|2067.038566|2076.02569|2076.02569|2093.999938|2093.999938|2058.051441|2058.051441|1767812
861314400000|1997-04-17 22:00:00|2067.038566|2067.038566|2085.012814|2085.012814|2102.987062|2102.987062|2064.042857|2064.042857|6109787
861573600000|1997-04-20 22:00:00|2070.034274|2070.034274|2064.042857|2064.042857|2088.008522|2088.008522|2058.051441|2058.051441|2503808
861660000000|1997-04-21 22:00:00|2064.042857|2064.042857|2040.077193|2040.077193|2088.008522|2088.008522|2031.090069|2031.090069|2525977
861746400000|1997-04-22 22:00:00|2067.038566|2067.038566|2040.077193|2040.077193|2082.017106|2082.017106|2040.077193|2040.077193|3174918
861832800000|1997-04-23 22:00:00|2058.051441|2058.051441|2067.038566|2067.038566|2093.999938|2093.999938|2058.051441|2058.051441|7568981
861919200000|1997-04-24 22:00:00|2067.038566|2067.038566|2055.055733|2055.055733|2082.017106|2082.017106|2052.060025|2052.060025|1275968
862178400000|1997-04-27 22:00:00|2061.047149|2061.047149|2055.055733|2055.055733|2073.029982|2073.029982|2052.060025|2052.060025|1159064
862264800000|1997-04-28 22:00:00|2064.042857|2064.042857|2073.029982|2073.029982|2079.021398|2079.021398|2055.055733|2055.055733|3596398
862437600000|1997-04-30 22:00:00|2085.012814|2085.012814|2093.999938|2093.999938|2102.987062|2102.987062|2079.021398|2079.021398|4806493
862524000000|1997-05-01 22:00:00|2088.008522|2088.008522|2067.038566|2067.038566|2091.00423|2091.00423|2058.051441|2058.051441|3006421
862783200000|1997-05-04 22:00:00|2076.02569|2076.02569|2079.021398|2079.021398|2079.021398|2079.021398|2061.047149|2061.047149|2216003
862869600000|1997-05-05 22:00:00|2096.995646|2096.995646|2085.012814|2085.012814|2105.98277|2105.98277|2076.02569|2076.02569|2432182
862956000000|1997-05-06 22:00:00|2040.077193|2040.077193|2040.077193|2040.077193|2043.072901|2043.072901|2022.102945|2022.102945|3222186
863128800000|1997-05-08 22:00:00|2037.081485|2037.081485|2088.008522|2088.008522|2088.008522|2088.008522|2037.081485|2037.081485|3832452
863388000000|1997-05-11 22:00:00|2085.012814|2085.012814|2108.978478|2108.978478|2111.974187|2111.974187|2073.029982|2073.029982|2481884
863474400000|1997-05-12 22:00:00|2099.991354|2099.991354|2067.038566|2067.038566|2105.98277|2105.98277|2055.055733|2055.055733|2948117
863560800000|1997-05-13 22:00:00|2061.047149|2061.047149|2093.999938|2093.999938|2105.98277|2105.98277|2049.064317|2049.064317|4305516
863647200000|1997-05-14 22:00:00|2082.017106|2082.017106|2093.999938|2093.999938|2108.978478|2108.978478|2073.029982|2073.029982|3665907
863733600000|1997-05-15 22:00:00|2102.987062|2102.987062|2079.021398|2079.021398|2108.978478|2108.978478|2070.034274|2070.034274|4881346
864079200000|1997-05-19 22:00:00|2079.021398|2079.021398|2043.072901|2043.072901|2079.021398|2079.021398|2025.098653|2025.098653|1747510
864165600000|1997-05-20 22:00:00|2055.055733|2055.055733|2061.047149|2061.047149|2064.042857|2064.042857|2049.064317|2049.064317|2526835
864252000000|1997-05-21 22:00:00|2064.042857|2064.042857|2079.021398|2079.021398|2091.00423|2091.00423|2058.051441|2058.051441|3440371
864338400000|1997-05-22 22:00:00|2076.02569|2076.02569|2067.038566|2067.038566|2079.021398|2079.021398|2058.051441|2058.051441|2398691
864597600000|1997-05-25 22:00:00|2061.047149|2061.047149|2043.072901|2043.072901|2064.042857|2064.042857|2034.085777|2034.085777|1724490
864684000000|1997-05-26 22:00:00|2034.085777|2034.085777|2028.094361|2028.094361|2043.072901|2043.072901|2025.098653|2025.098653|2988882
864770400000|1997-05-27 22:00:00|2037.081485|2037.081485|2022.102945|2022.102945|2049.064317|2049.064317|2013.11582|2013.11582|2175098
864856800000|1997-05-28 22:00:00|2019.107236|2019.107236|2046.068609|2046.068609|2061.047149|2061.047149|2010.120112|2010.120112|3981492
864943200000|1997-05-29 22:00:00|2046.068609|2046.068609|2013.11582|2013.11582|2052.060025|2052.060025|2013.11582|2013.11582|2317619
865202400000|1997-06-01 22:00:00|2025.098653|2025.098653|2058.051441|2058.051441|2073.029982|2073.029982|2016.111528|2016.111528|5676107
865288800000|1997-06-02 22:00:00|2073.029982|2073.029982|2117.965603|2117.965603|2117.965603|2117.965603|2067.038566|2067.038566|9549268
865375200000|1997-06-03 22:00:00|2126.952727|2126.952727|2234.798217|2234.798217|2243.785341|2243.785341|2117.965603|2117.965603|13282295
865461600000|1997-06-04 22:00:00|2225.811093|2225.811093|2246.78105|2246.78105|2297.708087|2297.708087|2225.811093|2225.811093|6498637
865548000000|1997-06-05 22:00:00|2246.78105|2246.78105|2204.841137|2204.841137|2261.75959|2261.75959|2186.866888|2186.866888|3951389
865807200000|1997-06-08 22:00:00|2198.84972|2198.84972|2204.841137|2204.841137|2231.802509|2231.802509|2198.84972|2198.84972|3084749
865893600000|1997-06-09 22:00:00|2198.84972|2198.84972|2198.84972|2198.84972|2210.832553|2210.832553|2183.87118|2183.87118|1743057
865980000000|1997-06-10 22:00:00|2189.862596|2189.862596|2189.862596|2189.862596|2195.854012|2195.854012|2183.87118|2183.87118|2864958
866066400000|1997-06-11 22:00:00|2192.858304|2192.858304|2249.776758|2249.776758|2267.751006|2267.751006|2186.866888|2186.866888|3132668
866152800000|1997-06-12 22:00:00|2273.742422|2273.742422|2243.785341|2243.785341|2279.733838|2279.733838|2240.789633|2240.789633|2305955
866412000000|1997-06-15 22:00:00|2255.768174|2255.768174|2267.751006|2267.751006|2273.742422|2273.742422|2252.772466|2252.772466|2816299
866498400000|1997-06-16 22:00:00|2399.562161|2399.562161|2345.639416|2345.639416|2486.437695|2486.437695|2336.652291|2336.652291|9418197
866584800000|1997-06-17 22:00:00|2360.617956|2360.617956|2378.592204|2378.592204|2393.570745|2393.570745|2321.673751|2321.673751|5705085
866671200000|1997-06-18 22:00:00|2378.592204|2378.592204|2480.446279|2480.446279|2507.407651|2507.407651|2381.587912|2381.587912|9730260
866757600000|1997-06-19 22:00:00|2471.459154|2471.459154|2465.467738|2465.467738|2480.446279|2480.446279|2462.47203|2462.47203|5490912
867016800000|1997-06-22 22:00:00|2417.536409|2417.536409|2423.527825|2423.527825|2456.480614|2456.480614|2402.557869|2402.557869|2808020
867103200000|1997-06-23 22:00:00|2390.575037|2390.575037|2411.544993|2411.544993|2426.523533|2426.523533|2387.579329|2387.579329|2155961
867189600000|1997-06-24 22:00:00|2423.527825|2423.527825|2411.544993|2411.544993|2435.510658|2435.510658|2396.566453|2396.566453|2240979
867276000000|1997-06-25 22:00:00|2405.553577|2405.553577|2414.540701|2414.540701|2417.536409|2417.536409|2375.596496|2375.596496|3415399
867362400000|1997-06-26 22:00:00|2405.553577|2405.553577|2414.540701|2414.540701|2417.536409|2417.536409|2390.575037|2390.575037|1744128
867621600000|1997-06-29 22:00:00|2411.544993|2411.544993|2306.695211|2306.695211|2426.523533|2426.523533|2306.695211|2306.695211|2829354
867708000000|1997-06-30 22:00:00|2339.648|2339.648|2330.660875|2330.660875|2342.643708|2342.643708|2327.665167|2327.665167|1792000
867794400000|1997-07-01 22:00:00|2339.648|2339.648|2354.62654|2354.62654|2375.596496|2375.596496|2333.656583|2333.656583|1943981
867880800000|1997-07-02 22:00:00|2375.596496|2375.596496|2441.502074|2441.502074|2447.49349|2447.49349|2360.617956|2360.617956|4399707
867967200000|1997-07-03 22:00:00|2426.523533|2426.523533|2471.459154|2471.459154|2486.437695|2486.437695|2420.532117|2420.532117|3493404
868226400000|1997-07-06 22:00:00|2456.480614|2456.480614|2492.429111|2492.429111|2501.416235|2501.416235|2441.502074|2441.502074|3615786
868312800000|1997-07-07 22:00:00|2489.433403|2489.433403|2471.459154|2471.459154|2495.424819|2495.424819|2465.467738|2465.467738|5614368
868399200000|1997-07-08 22:00:00|2489.433403|2489.433403|2474.454863|2474.454863|2492.429111|2492.429111|2456.480614|2456.480614|4057181
868485600000|1997-07-09 22:00:00|2456.480614|2456.480614|2498.420527|2498.420527|2498.420527|2498.420527|2450.489198|2450.489198|3687351
868572000000|1997-07-10 22:00:00|2498.420527|2498.420527|2489.433403|2489.433403|2495.424819|2495.424819|2468.463446|2468.463446|1727201
868831200000|1997-07-13 22:00:00|2477.450571|2477.450571|2501.416235|2501.416235|2501.416235|2501.416235|2477.450571|2477.450571|1684192
868917600000|1997-07-14 22:00:00|2489.433403|2489.433403|2528.377608|2528.377608|2528.377608|2528.377608|2480.446279|2480.446279|2410334
869004000000|1997-07-15 22:00:00|2537.364732|2537.364732|2546.351856|2546.351856|2570.317521|2570.317521|2531.373316|2531.373316|4814040
869090400000|1997-07-16 22:00:00|2549.347564|2549.347564|2549.347564|2549.347564|2585.296061|2585.296061|2534.369024|2534.369024|5101835
869176800000|1997-07-17 22:00:00|2534.369024|2534.369024|2531.373316|2531.373316|2564.326104|2564.326104|2522.386192|2522.386192|8762095
869436000000|1997-07-20 22:00:00|2519.390484|2519.390484|2492.429111|2492.429111|2540.36044|2540.36044|2486.437695|2486.437695|2789190
869522400000|1997-07-21 22:00:00|2492.429111|2492.429111|2510.403359|2510.403359|2531.373316|2531.373316|2492.429111|2492.429111|2130905
869608800000|1997-07-22 22:00:00|2534.369024|2534.369024|2537.364732|2537.364732|2570.317521|2570.317521|2522.386192|2522.386192|3684137
869695200000|1997-07-23 22:00:00|2519.390484|2519.390484|2549.347564|2549.347564|2561.330396|2561.330396|2501.416235|2501.416235|2119662
869781600000|1997-07-24 22:00:00|2534.369024|2534.369024|2537.364732|2537.364732|2555.33898|2555.33898|2522.386192|2522.386192|846410
870040800000|1997-07-27 22:00:00|2507.407651|2507.407651|2537.364732|2537.364732|2543.356148|2543.356148|2504.411943|2504.411943|1444813
870127200000|1997-07-28 22:00:00|2516.394775|2516.394775|2531.373316|2531.373316|2540.36044|2540.36044|2489.433403|2489.433403|3587108
870213600000|1997-07-29 22:00:00|2516.394775|2516.394775|2531.373316|2531.373316|2531.373316|2531.373316|2462.47203|2462.47203|2950244
870300000000|1997-07-30 22:00:00|2525.3819|2525.3819|2546.351856|2546.351856|2552.343272|2552.343272|2516.394775|2516.394775|2084195
870386400000|1997-07-31 22:00:00|2531.373316|2531.373316|2501.416235|2501.416235|2549.347564|2549.347564|2474.454863|2474.454863|1649783
870645600000|1997-08-03 22:00:00|2483.441987|2483.441987|2453.484906|2453.484906|2495.424819|2495.424819|2420.532117|2420.532117|1821699
870732000000|1997-08-04 22:00:00|2444.497782|2444.497782|2456.480614|2456.480614|2456.480614|2456.480614|2423.527825|2423.527825|1533213
870818400000|1997-08-05 22:00:00|2441.502074|2441.502074|2471.459154|2471.459154|2480.446279|2480.446279|2435.510658|2435.510658|1504248
870904800000|1997-08-06 22:00:00|2480.446279|2480.446279|2546.351856|2546.351856|2546.351856|2546.351856|2468.463446|2468.463446|3614010
870991200000|1997-08-07 22:00:00|2531.373316|2531.373316|2516.394775|2516.394775|2546.351856|2546.351856|2489.433403|2489.433403|2140078
871250400000|1997-08-10 22:00:00|2444.497782|2444.497782|2471.459154|2471.459154|2504.411943|2504.411943|2444.497782|2444.497782|1599071
871336800000|1997-08-11 22:00:00|2477.450571|2477.450571|2480.446279|2480.446279|2498.420527|2498.420527|2474.454863|2474.454863|1248325
871423200000|1997-08-12 22:00:00|2450.489198|2450.489198|2399.562161|2399.562161|2474.454863|2474.454863|2387.579329|2387.579329|2254061
871509600000|1997-08-13 22:00:00|2399.562161|2399.562161|2366.609372|2366.609372|2426.523533|2426.523533|2351.630832|2351.630832|1803697
871596000000|1997-08-14 22:00:00|2366.609372|2366.609372|2231.802509|2231.802509|2384.583621|2384.583621|2231.802509|2231.802509|5111619
871855200000|1997-08-17 22:00:00|2207.836845|2207.836845|2276.73813|2276.73813|2288.720962|2288.720962|2192.858304|2192.858304|5712712
871941600000|1997-08-18 22:00:00|2360.617956|2360.617956|2372.600788|2372.600788|2390.575037|2390.575037|2327.665167|2327.665167|3215567
872028000000|1997-08-19 22:00:00|2411.544993|2411.544993|2366.609372|2366.609372|2462.47203|2462.47203|2354.62654|2354.62654|2511983
872114400000|1997-08-20 22:00:00|2381.587912|2381.587912|2396.566453|2396.566453|2405.553577|2405.553577|2351.630832|2351.630832|1815707
872200800000|1997-08-21 22:00:00|2375.596496|2375.596496|2324.669459|2324.669459|2375.596496|2375.596496|2261.75959|2261.75959|3593337
872460000000|1997-08-24 22:00:00|2342.643708|2342.643708|2312.686627|2312.686627|2375.596496|2375.596496|2309.690919|2309.690919|1151190
872546400000|1997-08-25 22:00:00|2345.639416|2345.639416|2246.78105|2246.78105|2351.630832|2351.630832|2231.802509|2231.802509|2222593
872632800000|1997-08-26 22:00:00|2252.772466|2252.772466|2249.776758|2249.776758|2288.720962|2288.720962|2216.823969|2216.823969|2941221
872719200000|1997-08-27 22:00:00|2261.75959|2261.75959|2192.858304|2192.858304|2288.720962|2288.720962|2192.858304|2192.858304|4273286
872805600000|1997-08-28 22:00:00|2204.841137|2204.841137|2159.905516|2159.905516|2255.768174|2255.768174|2156.909808|2156.909808|3863984
873064800000|1997-08-31 22:00:00|2138.935559|2138.935559|2171.888348|2171.888348|2186.866888|2186.866888|2126.952727|2126.952727|1821122
873151200000|1997-09-01 22:00:00|2192.858304|2192.858304|2189.862596|2189.862596|2201.845429|2201.845429|2138.935559|2138.935559|4373633
873237600000|1997-09-02 22:00:00|2225.811093|2225.811093|2213.828261|2213.828261|2240.789633|2240.789633|2189.862596|2189.862596|3190477
873324000000|1997-09-03 22:00:00|2201.845429|2201.845429|2180.875472|2180.875472|2207.836845|2207.836845|2141.931267|2141.931267|3434423
873410400000|1997-09-04 22:00:00|2171.888348|2171.888348|2216.823969|2216.823969|2222.815385|2222.815385|2171.888348|2171.888348|2336178
873669600000|1997-09-07 22:00:00|2210.832553|2210.832553|2192.858304|2192.858304|2216.823969|2216.823969|2180.875472|2180.875472|854085
873756000000|1997-09-08 22:00:00|2177.879764|2177.879764|2171.888348|2171.888348|2192.858304|2192.858304|2159.905516|2159.905516|938072
873842400000|1997-09-09 22:00:00|2186.866888|2186.866888|2144.926975|2144.926975|2198.84972|2198.84972|2129.948435|2129.948435|1607022
873928800000|1997-09-10 22:00:00|2138.935559|2138.935559|2096.995646|2096.995646|2141.931267|2141.931267|2076.02569|2076.02569|3667243
874015200000|1997-09-11 22:00:00|2096.995646|2096.995646|2168.89264|2168.89264|2177.879764|2177.879764|2088.008522|2088.008522|5097589
874274400000|1997-09-14 22:00:00|2162.901224|2162.901224|2183.87118|2183.87118|2201.845429|2201.845429|2156.909808|2156.909808|1545213
874360800000|1997-09-15 22:00:00|2171.888348|2171.888348|2300.703795|2300.703795|2321.673751|2321.673751|2162.901224|2162.901224|3469630
874447200000|1997-09-16 22:00:00|2306.695211|2306.695211|2291.71667|2291.71667|2330.660875|2330.660875|2288.720962|2288.720962|2089128
874533600000|1997-09-17 22:00:00|2300.703795|2300.703795|2312.686627|2312.686627|2312.686627|2312.686627|2279.733838|2279.733838|1279103
874620000000|1997-09-18 22:00:00|2303.699503|2303.699503|2252.772466|2252.772466|2312.686627|2312.686627|2252.772466|2252.772466|4733615
874879200000|1997-09-21 22:00:00|2282.729546|2282.729546|2294.712379|2294.712379|2297.708087|2297.708087|2273.742422|2273.742422|830147
874965600000|1997-09-22 22:00:00|2294.712379|2294.712379|2276.73813|2276.73813|2297.708087|2297.708087|2273.742422|2273.742422|695962
875052000000|1997-09-23 22:00:00|2279.733838|2279.733838|2276.73813|2276.73813|2285.725254|2285.725254|2270.746714|2270.746714|2163748
875138400000|1997-09-24 22:00:00|2270.746714|2270.746714|2246.78105|2246.78105|2291.71667|2291.71667|2234.798217|2234.798217|1674078
875224800000|1997-09-25 22:00:00|2246.78105|2246.78105|2276.73813|2276.73813|2276.73813|2276.73813|2231.802509|2231.802509|1880917
875484000000|1997-09-28 22:00:00|2279.733838|2279.733838|2321.673751|2321.673751|2330.660875|2330.660875|2270.746714|2270.746714|1456620
875570400000|1997-09-29 22:00:00|2327.665167|2327.665167|2342.643708|2342.643708|2354.62654|2354.62654|2321.673751|2321.673751|2364502
875656800000|1997-09-30 22:00:00|2336.652291|2336.652291|2381.587912|2381.587912|2387.579329|2387.579329|2336.652291|2336.652291|2378199
875743200000|1997-10-01 22:00:00|2393.570745|2393.570745|2330.660875|2330.660875|2396.566453|2396.566453|2318.678043|2318.678043|2591293
875829600000|1997-10-02 22:00:00|2312.686627|2312.686627|2366.609372|2366.609372|2393.570745|2393.570745|2276.73813|2276.73813|4110917
876088800000|1997-10-05 22:00:00|2354.62654|2354.62654|2375.596496|2375.596496|2396.566453|2396.566453|2339.648|2339.648|1638193
876175200000|1997-10-06 22:00:00|2354.62654|2354.62654|2279.733838|2279.733838|2378.592204|2378.592204|2273.742422|2273.742422|3566639
876261600000|1997-10-07 22:00:00|2294.712379|2294.712379|2288.720962|2288.720962|2315.682335|2315.682335|2270.746714|2270.746714|1800799
876348000000|1997-10-08 22:00:00|2291.71667|2291.71667|2249.776758|2249.776758|2291.71667|2291.71667|2234.798217|2234.798217|2261822
876434400000|1997-10-09 22:00:00|2243.785341|2243.785341|2225.811093|2225.811093|2264.755298|2264.755298|2192.858304|2192.858304|2239614
876693600000|1997-10-12 22:00:00|2228.806801|2228.806801|2297.708087|2297.708087|2297.708087|2297.708087|2225.811093|2225.811093|1618058
876780000000|1997-10-13 22:00:00|2276.73813|2276.73813|2285.725254|2285.725254|2306.695211|2306.695211|2270.746714|2270.746714|2051030
876866400000|1997-10-14 22:00:00|2270.746714|2270.746714|2258.763882|2258.763882|2282.729546|2282.729546|2231.802509|2231.802509|2219264
876952800000|1997-10-15 22:00:00|2249.776758|2249.776758|2225.811093|2225.811093|2258.763882|2258.763882|2225.811093|2225.811093|3031553
877039200000|1997-10-16 22:00:00|2216.823969|2216.823969|2195.854012|2195.854012|2222.815385|2222.815385|2156.909808|2156.909808|7660863
877298400000|1997-10-19 22:00:00|2186.866888|2186.866888|2213.828261|2213.828261|2213.828261|2213.828261|2165.896932|2165.896932|2843825
877384800000|1997-10-20 22:00:00|2216.823969|2216.823969|2234.798217|2234.798217|2240.789633|2240.789633|2195.854012|2195.854012|2224318
877471200000|1997-10-21 22:00:00|2255.768174|2255.768174|2243.785341|2243.785341|2276.73813|2276.73813|2231.802509|2231.802509|1615087
877557600000|1997-10-22 22:00:00|2201.845429|2201.845429|2219.819677|2219.819677|2234.798217|2234.798217|2186.866888|2186.866888|2493717
877644000000|1997-10-23 22:00:00|2228.806801|2228.806801|2204.841137|2204.841137|2240.789633|2240.789633|2204.841137|2204.841137|1052719
877906800000|1997-10-26 23:00:00|2159.905516|2159.905516|2156.909808|2156.909808|2177.879764|2177.879764|2120.961311|2120.961311|4591732
877993200000|1997-10-27 23:00:00|2010.120112|2010.120112|2099.991354|2099.991354|2120.961311|2120.961311|1932.231703|1932.231703|10275390
878079600000|1997-10-28 23:00:00|2156.909808|2156.909808|2216.823969|2216.823969|2216.823969|2216.823969|2126.952727|2126.952727|4248798
878166000000|1997-10-29 23:00:00|2156.909808|2156.909808|2210.832553|2210.832553|2210.832553|2210.832553|2102.987062|2102.987062|3700330
878252400000|1997-10-30 23:00:00|2180.875472|2180.875472|2222.815385|2222.815385|2234.798217|2234.798217|2165.896932|2165.896932|1577606
878511600000|1997-11-02 23:00:00|2246.78105|2246.78105|2267.751006|2267.751006|2279.733838|2279.733838|2231.802509|2231.802509|3483567
878598000000|1997-11-03 23:00:00|2216.823969|2216.823969|2204.841137|2204.841137|2273.742422|2273.742422|2189.862596|2189.862596|1966199
878684400000|1997-11-04 23:00:00|2216.823969|2216.823969|2225.811093|2225.811093|2240.789633|2240.789633|2207.836845|2207.836845|1236642
878770800000|1997-11-05 23:00:00|2240.789633|2240.789633|2207.836845|2207.836845|2240.789633|2240.789633|2189.862596|2189.862596|1301385
878857200000|1997-11-06 23:00:00|2174.884056|2174.884056|2165.896932|2165.896932|2183.87118|2183.87118|2135.939851|2135.939851|1866960
879116400000|1997-11-09 23:00:00|2180.875472|2180.875472|2216.823969|2216.823969|2216.823969|2216.823969|2162.901224|2162.901224|1084171
879202800000|1997-11-10 23:00:00|2204.841137|2204.841137|2204.841137|2204.841137|2228.806801|2228.806801|2192.858304|2192.858304|1562652
879289200000|1997-11-11 23:00:00|2198.84972|2198.84972|2228.806801|2228.806801|2228.806801|2228.806801|2180.875472|2180.875472|1688148
879375600000|1997-11-12 23:00:00|2216.823969|2216.823969|2303.699503|2303.699503|2324.669459|2324.669459|2216.823969|2216.823969|4199087
879462000000|1997-11-13 23:00:00|2306.695211|2306.695211|2342.643708|2342.643708|2360.617956|2360.617956|2306.695211|2306.695211|4937473
879721200000|1997-11-16 23:00:00|2375.596496|2375.596496|2384.583621|2384.583621|2405.553577|2405.553577|2351.630832|2351.630832|3111968
879807600000|1997-11-17 23:00:00|2366.609372|2366.609372|2372.600788|2372.600788|2393.570745|2393.570745|2342.643708|2342.643708|1634151
879894000000|1997-11-18 23:00:00|2354.62654|2354.62654|2351.630832|2351.630832|2390.575037|2390.575037|2351.630832|2351.630832|1867718
879980400000|1997-11-19 23:00:00|2390.575037|2390.575037|2411.544993|2411.544993|2414.540701|2414.540701|2357.622248|2357.622248|1891332
880066800000|1997-11-20 23:00:00|2423.527825|2423.527825|2408.549285|2408.549285|2450.489198|2450.489198|2405.553577|2405.553577|3654207
880326000000|1997-11-23 23:00:00|2387.579329|2387.579329|2339.648|2339.648|2408.549285|2408.549285|2312.686627|2312.686627|1595756
880412400000|1997-11-24 23:00:00|2321.673751|2321.673751|2351.630832|2351.630832|2357.622248|2357.622248|2309.690919|2309.690919|2005686
880498800000|1997-11-25 23:00:00|2366.609372|2366.609372|2417.536409|2417.536409|2435.510658|2435.510658|2366.609372|2366.609372|2216027
880585200000|1997-11-26 23:00:00|2417.536409|2417.536409|2411.544993|2411.544993|2447.49349|2447.49349|2402.557869|2402.557869|948049
880671600000|1997-11-27 23:00:00|2396.566453|2396.566453|2390.575037|2390.575037|2417.536409|2417.536409|2381.587912|2381.587912|833155
880930800000|1997-11-30 23:00:00|2405.553577|2405.553577|2456.480614|2456.480614|2456.480614|2456.480614|2402.557869|2402.557869|2285352
881017200000|1997-12-01 23:00:00|2456.480614|2456.480614|2477.450571|2477.450571|2480.446279|2480.446279|2435.510658|2435.510658|2600914
881103600000|1997-12-02 23:00:00|2468.463446|2468.463446|2465.467738|2465.467738|2486.437695|2486.437695|2441.502074|2441.502074|1610757
881190000000|1997-12-03 23:00:00|2465.467738|2465.467738|2468.463446|2468.463446|2489.433403|2489.433403|2465.467738|2465.467738|1828308
881276400000|1997-12-04 23:00:00|2471.459154|2471.459154|2501.416235|2501.416235|2501.416235|2501.416235|2447.49349|2447.49349|3965419
881535600000|1997-12-07 23:00:00|2501.416235|2501.416235|2474.454863|2474.454863|2504.411943|2504.411943|2471.459154|2471.459154|2150399
881622000000|1997-12-08 23:00:00|2465.467738|2465.467738|2459.476322|2459.476322|2474.454863|2474.454863|2456.480614|2456.480614|882879
881708400000|1997-12-09 23:00:00|2450.489198|2450.489198|2417.536409|2417.536409|2453.484906|2453.484906|2402.557869|2402.557869|1742386
881794800000|1997-12-10 23:00:00|2390.575037|2390.575037|2375.596496|2375.596496|2396.566453|2396.566453|2342.643708|2342.643708|1929460
881881200000|1997-12-11 23:00:00|2354.62654|2354.62654|2372.600788|2372.600788|2417.536409|2417.536409|2339.648|2339.648|1228711
882140400000|1997-12-14 23:00:00|2411.544993|2411.544993|2453.484906|2453.484906|2453.484906|2453.484906|2396.566453|2396.566453|2615738
882226800000|1997-12-15 23:00:00|2453.484906|2453.484906|2501.416235|2501.416235|2501.416235|2501.416235|2444.497782|2444.497782|3438959
882313200000|1997-12-16 23:00:00|2531.373316|2531.373316|2525.3819|2525.3819|2531.373316|2531.373316|2492.429111|2492.429111|4014990
882399600000|1997-12-17 23:00:00|2513.399067|2513.399067|2501.416235|2501.416235|2513.399067|2513.399067|2474.454863|2474.454863|3111438
882486000000|1997-12-18 23:00:00|2468.463446|2468.463446|2417.536409|2417.536409|2483.441987|2483.441987|2396.566453|2396.566453|4387637
882745200000|1997-12-21 23:00:00|2411.544993|2411.544993|2402.557869|2402.557869|2426.523533|2426.523533|2381.587912|2381.587912|1049695
882831600000|1997-12-22 23:00:00|2411.544993|2411.544993|2345.639416|2345.639416|2423.527825|2423.527825|2345.639416|2345.639416|1532355
882918000000|1997-12-23 23:00:00|2351.630832|2351.630832|2357.622248|2357.622248|2372.600788|2372.600788|2342.643708|2342.643708|215091
883350000000|1997-12-28 23:00:00|2378.592204|2378.592204|2486.437695|2486.437695|2486.437695|2486.437695|2378.592204|2378.592204|2868280
883436400000|1997-12-29 23:00:00|2501.416235|2501.416235|2534.369024|2534.369024|2534.369024|2534.369024|2477.450571|2477.450571|3895743
883695600000|1998-01-01 23:00:00|2486.437695|2486.437695|2522.386192|2522.386192|2546.351856|2546.351856|2486.437695|2486.437695|1076213
883954800000|1998-01-04 23:00:00|2516.394775|2516.394775|2561.330396|2561.330396|2564.326104|2564.326104|2510.403359|2510.403359|4031043
884041200000|1998-01-05 23:00:00|2558.334688|2558.334688|2540.36044|2540.36044|2564.326104|2564.326104|2531.373316|2531.373316|3066043
884127600000|1998-01-06 23:00:00|2537.364732|2537.364732|2540.36044|2540.36044|2558.334688|2558.334688|2522.386192|2522.386192|3216798
884214000000|1998-01-07 23:00:00|2552.343272|2552.343272|2519.390484|2519.390484|2555.33898|2555.33898|2501.416235|2501.416235|2046447
884300400000|1998-01-08 23:00:00|2498.420527|2498.420527|2501.416235|2501.416235|2528.377608|2528.377608|2486.437695|2486.437695|2868049
884559600000|1998-01-11 23:00:00|2456.480614|2456.480614|2456.480614|2456.480614|2477.450571|2477.450571|2429.519242|2429.519242|1629614
884646000000|1998-01-12 23:00:00|2477.450571|2477.450571|2528.377608|2528.377608|2543.356148|2543.356148|2474.454863|2474.454863|1919726
884732400000|1998-01-13 23:00:00|2546.351856|2546.351856|2588.291769|2588.291769|2597.278893|2597.278893|2537.364732|2537.364732|3814427
884818800000|1998-01-14 23:00:00|2567.321813|2567.321813|2585.296061|2585.296061|2585.296061|2585.296061|2549.347564|2549.347564|1674729
884905200000|1998-01-15 23:00:00|2567.321813|2567.321813|2648.20593|2648.20593|2654.197346|2654.197346|2564.326104|2564.326104|11293580
885164400000|1998-01-18 23:00:00|2651.201638|2651.201638|2642.214514|2642.214514|2693.141551|2693.141551|2624.240266|2624.240266|1849676
885250800000|1998-01-19 23:00:00|2648.20593|2648.20593|2660.188763|2660.188763|2693.141551|2693.141551|2636.223098|2636.223098|2356124
885337200000|1998-01-20 23:00:00|2660.188763|2660.188763|2630.231682|2630.231682|2660.188763|2660.188763|2612.257434|2612.257434|1962584
885423600000|1998-01-21 23:00:00|2615.253142|2615.253142|2648.20593|2648.20593|2651.201638|2651.201638|2600.274601|2600.274601|2159903
885510000000|1998-01-22 23:00:00|2636.223098|2636.223098|2672.171595|2672.171595|2681.158719|2681.158719|2636.223098|2636.223098|2827485
885769200000|1998-01-25 23:00:00|2654.197346|2654.197346|2684.154427|2684.154427|2705.124384|2705.124384|2654.197346|2654.197346|3232925
885855600000|1998-01-26 23:00:00|2672.171595|2672.171595|2654.197346|2654.197346|2684.154427|2684.154427|2648.20593|2648.20593|1420048
885942000000|1998-01-27 23:00:00|2660.188763|2660.188763|2666.180179|2666.180179|2687.150135|2687.150135|2654.197346|2654.197346|1793786
886028400000|1998-01-28 23:00:00|2678.163011|2678.163011|2651.201638|2651.201638|2681.158719|2681.158719|2645.210222|2645.210222|2303699
886114800000|1998-01-29 23:00:00|2651.201638|2651.201638|2669.175887|2669.175887|2669.175887|2669.175887|2624.240266|2624.240266|1369676
886374000000|1998-02-01 23:00:00|2672.171595|2672.171595|2666.180179|2666.180179|2696.137259|2696.137259|2666.180179|2666.180179|1485992
886460400000|1998-02-02 23:00:00|2660.188763|2660.188763|2645.210222|2645.210222|2678.163011|2678.163011|2639.218806|2639.218806|2494522
886546800000|1998-02-03 23:00:00|2654.197346|2654.197346|2576.308937|2576.308937|2654.197346|2654.197346|2573.313229|2573.313229|4667484
886633200000|1998-02-04 23:00:00|2576.308937|2576.308937|2654.197346|2654.197346|2654.197346|2654.197346|2576.308937|2576.308937|3695947
886719600000|1998-02-05 23:00:00|2645.210222|2645.210222|2678.163011|2678.163011|2684.154427|2684.154427|2642.214514|2642.214514|3377735
886978800000|1998-02-08 23:00:00|2669.175887|2669.175887|2675.167303|2675.167303|2690.145843|2690.145843|2654.197346|2654.197346|2055854
887065200000|1998-02-09 23:00:00|2657.193055|2657.193055|2681.158719|2681.158719|2693.141551|2693.141551|2657.193055|2657.193055|1650210
887151600000|1998-02-10 23:00:00|2681.158719|2681.158719|2681.158719|2681.158719|2696.137259|2696.137259|2660.188763|2660.188763|2459014
887238000000|1998-02-11 23:00:00|2684.154427|2684.154427|2669.175887|2669.175887|2693.141551|2693.141551|2669.175887|2669.175887|2636495
887324400000|1998-02-12 23:00:00|2669.175887|2669.175887|2669.175887|2669.175887|2684.154427|2684.154427|2657.193055|2657.193055|1974060
887583600000|1998-02-15 23:00:00|2660.188763|2660.188763|2720.102924|2720.102924|2720.102924|2720.102924|2660.188763|2660.188763|3580482
887670000000|1998-02-16 23:00:00|2726.09434|2726.09434|2791.999918|2791.999918|2800.987042|2800.987042|2720.102924|2720.102924|4082597
887756400000|1998-02-17 23:00:00|2789.004209|2789.004209|2777.021377|2777.021377|2791.999918|2791.999918|2765.038545|2765.038545|3285046
887842800000|1998-02-18 23:00:00|2774.025669|2774.025669|2806.978458|2806.978458|2842.926955|2842.926955|2771.029961|2771.029961|3845164
887929200000|1998-02-19 23:00:00|2806.978458|2806.978458|2809.974166|2809.974166|2899.845408|2899.845408|2800.987042|2800.987042|9292093
888188400000|1998-02-22 23:00:00|2824.952706|2824.952706|2845.922663|2845.922663|2857.905495|2857.905495|2821.956998|2821.956998|3042946
888274800000|1998-02-23 23:00:00|2830.944122|2830.944122|2899.845408|2899.845408|2920.815364|2920.815364|2824.952706|2824.952706|3932813
888361200000|1998-02-24 23:00:00|2899.845408|2899.845408|2974.73811|2974.73811|2995.708066|2995.708066|2899.845408|2899.845408|3314975
888447600000|1998-02-25 23:00:00|2977.733818|2977.733818|3070.600768|3070.600768|3121.527805|3121.527805|2968.746693|2968.746693|6731844
888534000000|1998-02-26 23:00:00|3088.575016|3088.575016|3085.579308|3085.579308|3124.523513|3124.523513|3034.652271|3034.652271|4075046
888793200000|1998-03-01 23:00:00|3061.613643|3061.613643|3097.56214|3097.56214|3130.514929|3130.514929|3031.656563|3031.656563|3946823
888879600000|1998-03-02 23:00:00|3085.579308|3085.579308|3070.600768|3070.600768|3139.502053|3139.502053|3043.639395|3043.639395|4385717
888966000000|1998-03-03 23:00:00|3067.60506|3067.60506|2992.712358|2992.712358|3076.592184|3076.592184|2953.768153|2953.768153|3411106
889052400000|1998-03-04 23:00:00|2938.789613|2938.789613|3022.669439|3022.669439|3040.643687|3040.643687|2935.793905|2935.793905|3844076
889138800000|1998-03-05 23:00:00|3016.678022|3016.678022|3196.420506|3196.420506|3214.394755|3214.394755|3016.678022|3016.678022|3998406
889398000000|1998-03-08 23:00:00|3199.416214|3199.416214|3280.300332|3280.300332|3295.278873|3295.278873|3196.420506|3196.420506|3842690
889484400000|1998-03-09 23:00:00|3268.3175|3268.3175|3232.369003|3232.369003|3307.261705|3307.261705|3214.394755|3214.394755|2455005
889570800000|1998-03-10 23:00:00|3220.386171|3220.386171|3193.424798|3193.424798|3247.347544|3247.347544|3169.459134|3169.459134|4912421
889657200000|1998-03-11 23:00:00|3175.45055|3175.45055|3145.493469|3145.493469|3187.433382|3187.433382|3124.523513|3124.523513|4993477
889743600000|1998-03-12 23:00:00|3121.527805|3121.527805|3265.321792|3265.321792|3325.235953|3325.235953|3085.579308|3085.579308|5468466
890002800000|1998-03-15 23:00:00|3247.347544|3247.347544|3364.180158|3364.180158|3364.180158|3364.180158|3247.347544|3247.347544|5365519
890089200000|1998-03-16 23:00:00|3385.150115|3385.150115|3346.20591|3346.20591|3391.141531|3391.141531|3316.248829|3316.248829|4715028
890175600000|1998-03-17 23:00:00|3328.231661|3328.231661|3310.257413|3310.257413|3334.223077|3334.223077|3208.403339|3208.403339|5088092
890262000000|1998-03-18 23:00:00|3349.201618|3349.201618|3202.411923|3202.411923|3349.201618|3349.201618|3175.45055|3175.45055|2607340
890348400000|1998-03-19 23:00:00|3178.446258|3178.446258|3214.394755|3214.394755|3256.334668|3256.334668|3166.463426|3166.463426|10132736
890607600000|1998-03-22 23:00:00|3223.381879|3223.381879|3169.459134|3169.459134|3250.343252|3250.343252|3145.493469|3145.493469|2394849
890694000000|1998-03-23 23:00:00|3145.493469|3145.493469|3241.356127|3241.356127|3280.300332|3280.300332|3145.493469|3145.493469|3265688
890780400000|1998-03-24 23:00:00|3250.343252|3250.343252|3232.369003|3232.369003|3265.321792|3265.321792|3199.416214|3199.416214|3969892
890866800000|1998-03-25 23:00:00|3205.407631|3205.407631|3220.386171|3220.386171|3235.364711|3235.364711|3190.42909|3190.42909|2277314
890953200000|1998-03-26 23:00:00|3208.403339|3208.403339|3241.356127|3241.356127|3286.291748|3286.291748|3202.411923|3202.411923|3251478
891208800000|1998-03-29 22:00:00|3223.381879|3223.381879|3211.399047|3211.399047|3271.313208|3271.313208|3211.399047|3211.399047|1438150
891295200000|1998-03-30 22:00:00|3235.364711|3235.364711|3235.364711|3235.364711|3259.330376|3259.330376|3211.399047|3211.399047|2568080
891381600000|1998-03-31 22:00:00|3235.364711|3235.364711|3253.33896|3253.33896|3253.33896|3253.33896|3184.437674|3184.437674|1855781
891468000000|1998-04-01 22:00:00|3265.321792|3265.321792|3307.261705|3307.261705|3313.253121|3313.253121|3253.33896|3253.33896|4250514
891554400000|1998-04-02 22:00:00|3310.257413|3310.257413|3298.274581|3298.274581|3349.201618|3349.201618|3259.330376|3259.330376|5391146
891813600000|1998-04-05 22:00:00|3292.283165|3292.283165|3298.274581|3298.274581|3340.214494|3340.214494|3274.308916|3274.308916|2739415
891900000000|1998-04-06 22:00:00|3313.253121|3313.253121|3265.321792|3265.321792|3349.201618|3349.201618|3238.360419|3238.360419|3557866
891986400000|1998-04-07 22:00:00|3238.360419|3238.360419|3283.29604|3283.29604|3361.18445|3361.18445|3235.364711|3235.364711|3101403
892072800000|1998-04-08 22:00:00|3235.364711|3235.364711|3091.570724|3091.570724|3235.364711|3235.364711|3091.570724|3091.570724|5931135
892504800000|1998-04-13 22:00:00|3013.682314|3013.682314|3130.514929|3130.514929|3148.489177|3148.489177|3010.686606|3010.686606|3891357
892591200000|1998-04-14 22:00:00|3085.579308|3085.579308|3076.592184|3076.592184|3124.523513|3124.523513|3028.660855|3028.660855|3790713
892677600000|1998-04-15 22:00:00|3085.579308|3085.579308|3019.673731|3019.673731|3094.566432|3094.566432|3004.69519|3004.69519|3647571
892764000000|1998-04-16 22:00:00|2980.729526|2980.729526|2989.71665|2989.71665|3040.643687|3040.643687|2971.742401|2971.742401|7590339
893023200000|1998-04-19 22:00:00|3022.669439|3022.669439|3061.613643|3061.613643|3070.600768|3070.600768|3007.690898|3007.690898|2723382
893109600000|1998-04-20 22:00:00|3061.613643|3061.613643|3199.416214|3199.416214|3202.411923|3202.411923|3040.643687|3040.643687|4851046
893196000000|1998-04-21 22:00:00|3205.407631|3205.407631|3190.42909|3190.42909|3220.386171|3220.386171|3154.480593|3154.480593|5464814
893282400000|1998-04-22 22:00:00|3205.407631|3205.407631|3100.557848|3100.557848|3205.407631|3205.407631|3100.557848|3100.557848|3894618
893368800000|1998-04-23 22:00:00|3070.600768|3070.600768|3028.660855|3028.660855|3103.553556|3103.553556|2989.71665|2989.71665|3679560
893628000000|1998-04-26 22:00:00|3013.682314|3013.682314|2884.866868|2884.866868|3040.643687|3040.643687|2848.918371|2848.918371|3175409
893714400000|1998-04-27 22:00:00|2950.772445|2950.772445|3010.686606|3010.686606|3034.652271|3034.652271|2935.793905|2935.793905|4244679
893800800000|1998-04-28 22:00:00|3022.669439|3022.669439|3127.519221|3127.519221|3160.47201|3160.47201|2965.750985|2965.750985|5498069
893973600000|1998-04-30 22:00:00|3220.386171|3220.386171|3337.218786|3337.218786|3352.197326|3352.197326|3190.42909|3190.42909|3870066
894232800000|1998-05-03 22:00:00|3301.270289|3301.270289|3370.171574|3370.171574|3397.132947|3397.132947|3301.270289|3301.270289|3248610
894319200000|1998-05-04 22:00:00|3295.278873|3295.278873|3364.180158|3364.180158|3379.158698|3379.158698|3295.278873|3295.278873|5039369
894405600000|1998-05-05 22:00:00|3325.235953|3325.235953|3364.180158|3364.180158|3415.107195|3415.107195|3295.278873|3295.278873|3989103
894492000000|1998-05-06 22:00:00|3436.077152|3436.077152|3403.124363|3403.124363|3436.077152|3436.077152|3361.18445|3361.18445|5035821
894578400000|1998-05-07 22:00:00|3385.150115|3385.150115|3439.07286|3439.07286|3445.064276|3445.064276|3370.171574|3370.171574|2906414
894837600000|1998-05-10 22:00:00|3439.07286|3439.07286|3534.935518|3534.935518|3549.914058|3549.914058|3439.07286|3439.07286|2384160
894924000000|1998-05-11 22:00:00|3510.969853|3510.969853|3492.995605|3492.995605|3543.922642|3543.922642|3472.025648|3472.025648|4504778
895010400000|1998-05-12 22:00:00|3489.999897|3489.999897|3504.978437|3504.978437|3510.969853|3510.969853|3406.120071|3406.120071|2014068
895096800000|1998-05-13 22:00:00|3504.978437|3504.978437|3397.132947|3397.132947|3504.978437|3504.978437|3370.171574|3370.171574|2722371
895183200000|1998-05-14 22:00:00|3397.132947|3397.132947|3385.150115|3385.150115|3421.098611|3421.098611|3340.214494|3340.214494|5841223
895442400000|1998-05-17 22:00:00|3358.188742|3358.188742|3265.321792|3265.321792|3373.167282|3373.167282|3265.321792|3265.321792|1736173
895528800000|1998-05-18 22:00:00|3265.321792|3265.321792|3346.20591|3346.20591|3346.20591|3346.20591|3265.321792|3265.321792|1873690
895615200000|1998-05-19 22:00:00|3337.218786|3337.218786|3382.154407|3382.154407|3415.107195|3415.107195|3334.223077|3334.223077|2206516
895788000000|1998-05-21 22:00:00|3379.158698|3379.158698|3349.201618|3349.201618|3388.145823|3388.145823|3349.201618|3349.201618|1473217
896047200000|1998-05-24 22:00:00|3352.197326|3352.197326|3433.081444|3433.081444|3460.042816|3460.042816|3349.201618|3349.201618|2254956
896133600000|1998-05-25 22:00:00|3469.02994|3469.02994|3406.120071|3406.120071|3487.004189|3487.004189|3406.120071|3406.120071|1817293
896220000000|1998-05-26 22:00:00|3346.20591|3346.20591|3385.150115|3385.150115|3385.150115|3385.150115|3280.300332|3280.300332|2327079
896306400000|1998-05-27 22:00:00|3385.150115|3385.150115|3355.193034|3355.193034|3412.111487|3412.111487|3307.261705|3307.261705|1521883
896392800000|1998-05-28 22:00:00|3343.210202|3343.210202|3367.175866|3367.175866|3385.150115|3385.150115|3331.227369|3331.227369|1214537
896738400000|1998-06-01 22:00:00|3343.210202|3343.210202|3355.193034|3355.193034|3376.16299|3376.16299|3334.223077|3334.223077|1974665
896824800000|1998-06-02 22:00:00|3331.227369|3331.227369|3415.107195|3415.107195|3421.098611|3421.098611|3331.227369|3331.227369|3293708
896911200000|1998-06-03 22:00:00|3388.145823|3388.145823|3439.07286|3439.07286|3454.0514|3454.0514|3373.167282|3373.167282|4213952
896997600000|1998-06-04 22:00:00|3475.021357|3475.021357|3543.922642|3543.922642|3606.832511|3606.832511|3475.021357|3475.021357|4109068
897256800000|1998-06-07 22:00:00|3594.849679|3594.849679|3588.858263|3588.858263|3609.82822|3609.82822|3549.914058|3549.914058|2681876
897343200000|1998-06-08 22:00:00|3588.858263|3588.858263|3588.858263|3588.858263|3597.845387|3597.845387|3552.909766|3552.909766|3499666
897429600000|1998-06-09 22:00:00|3558.901182|3558.901182|3606.832511|3606.832511|3606.832511|3606.832511|3558.901182|3558.901182|2330323
897516000000|1998-06-10 22:00:00|3582.866847|3582.866847|3558.901182|3558.901182|3600.841095|3600.841095|3534.935518|3534.935518|2276823
897602400000|1998-06-11 22:00:00|3528.944102|3528.944102|3534.935518|3534.935518|3561.89689|3561.89689|3507.974145|3507.974145|2276760
897861600000|1998-06-14 22:00:00|3522.952686|3522.952686|3492.995605|3492.995605|3555.905474|3555.905474|3448.059984|3448.059984|2058254
897948000000|1998-06-15 22:00:00|3448.059984|3448.059984|3487.004189|3487.004189|3516.961269|3516.961269|3445.064276|3445.064276|2423250
898034400000|1998-06-16 22:00:00|3516.961269|3516.961269|3540.926934|3540.926934|3564.892599|3564.892599|3504.978437|3504.978437|1931403
898120800000|1998-06-17 22:00:00|3594.849679|3594.849679|3540.926934|3540.926934|3624.80676|3624.80676|3537.931226|3537.931226|3085070
898207200000|1998-06-18 22:00:00|3537.931226|3537.931226|3501.982729|3501.982729|3543.922642|3543.922642|3445.064276|3445.064276|3668938
898466400000|1998-06-21 22:00:00|3522.952686|3522.952686|3618.815344|3618.815344|3618.815344|3618.815344|3463.038524|3463.038524|3435000
898552800000|1998-06-22 22:00:00|3624.80676|3624.80676|3663.750965|3663.750965|3681.725213|3681.725213|3609.82822|3609.82822|4778856
898639200000|1998-06-23 22:00:00|3669.742381|3669.742381|3621.811052|3621.811052|3678.729505|3678.729505|3609.82822|3609.82822|2685214
898725600000|1998-06-24 22:00:00|3669.742381|3669.742381|3552.909766|3552.909766|3669.742381|3669.742381|3519.956978|3519.956978|4229273
898812000000|1998-06-25 22:00:00|3537.931226|3537.931226|3648.772424|3648.772424|3648.772424|3648.772424|3513.965561|3513.965561|5249894
899071200000|1998-06-28 22:00:00|3609.757|3609.757|3785.3668|3785.3668|3824.3912|3824.3912|3502.4399|3502.4399|4552349
899157600000|1998-06-29 22:00:00|3804.879|3804.879|3819.51315|3819.51315|3848.78145|3848.78145|3726.8302|3726.8302|2401754
899244000000|1998-06-30 22:00:00|3809.75705|3809.75705|3897.56195|3897.56195|3897.56195|3897.56195|3785.3668|3785.3668|2062168
899330400000|1998-07-01 22:00:00|3951.2205|3951.2205|3829.26925|3829.26925|3970.7327|3970.7327|3780.48875|3780.48875|2403862
899416800000|1998-07-02 22:00:00|3780.48875|3780.48875|3853.6595|3853.6595|3873.1717|3873.1717|3731.70825|3731.70825|1829784
899676000000|1998-07-05 22:00:00|3873.1717|3873.1717|3878.04975|3878.04975|3907.31805|3907.31805|3780.48875|3780.48875|2031045
899762400000|1998-07-06 22:00:00|3897.56195|3897.56195|3921.9522|3921.9522|3985.36685|3985.36685|3892.6839|3892.6839|2898713
899848800000|1998-07-07 22:00:00|3951.2205|3951.2205|4117.0742|4117.0742|4141.46445|4141.46445|3941.4644|3941.4644|2203509
899935200000|1998-07-08 22:00:00|4282.9279|4282.9279|4253.6596|4253.6596|4453.65965|4453.65965|4190.24495|4190.24495|3742298
900021600000|1998-07-09 22:00:00|4170.73275|4170.73275|4292.684|4292.684|4346.34255|4346.34255|4170.73275|4170.73275|925826
900280800000|1998-07-12 22:00:00|4302.4401|4302.4401|4453.65965|4453.65965|4482.92795|4482.92795|4297.56205|4297.56205|1797031
900367200000|1998-07-13 22:00:00|4482.92795|4482.92795|4629.26945|4629.26945|4673.1719|4673.1719|4463.41575|4463.41575|2176876
900453600000|1998-07-14 22:00:00|4707.31825|4707.31825|4565.8548|4565.8548|4707.31825|4707.31825|4541.46455|4541.46455|2229784
900540000000|1998-07-15 22:00:00|4580.48895|4580.48895|4400.0011|4400.0011|4585.367|4585.367|4390.245|4390.245|1416906
900626400000|1998-07-16 22:00:00|4341.4645|4341.4645|4497.5621|4497.5621|4531.70845|4531.70845|4341.4645|4341.4645|5835567
900885600000|1998-07-19 22:00:00|4478.0499|4478.0499|4717.07435|4717.07435|4717.07435|4717.07435|4478.0499|4478.0499|2057998
900972000000|1998-07-20 22:00:00|4717.07435|4717.07435|4609.75725|4609.75725|4843.90365|4843.90365|4560.97675|4560.97675|3406127
901058400000|1998-07-21 22:00:00|4570.73285|4570.73285|4575.6109|4575.6109|4609.75725|4609.75725|4439.0255|4439.0255|1205178
901144800000|1998-07-22 22:00:00|4624.3914|4624.3914|4712.1963|4712.1963|4717.07435|4717.07435|4585.367|4585.367|1537270
901231200000|1998-07-23 22:00:00|4658.53775|4658.53775|4707.31825|4707.31825|4804.87925|4804.87925|4643.9036|4643.9036|1795569
901490400000|1998-07-26 22:00:00|4497.5621|4497.5621|4385.36695|4385.36695|4634.1475|4634.1475|4268.29375|4268.29375|4089566
901576800000|1998-07-27 22:00:00|4414.63525|4414.63525|4404.87915|4404.87915|4478.0499|4478.0499|4273.1718|4273.1718|2329641
901663200000|1998-07-28 22:00:00|4365.85475|4365.85475|4390.245|4390.245|4478.0499|4478.0499|4302.4401|4302.4401|1793759
901749600000|1998-07-29 22:00:00|4439.0255|4439.0255|4365.85475|4365.85475|4439.0255|4439.0255|4365.85475|4365.85475|668537
901836000000|1998-07-30 22:00:00|4380.4889|4380.4889|4292.684|4292.684|4439.0255|4439.0255|4292.684|4292.684|1599879
902095200000|1998-08-02 22:00:00|4102.44005|4102.44005|4078.0498|4078.0498|4170.73275|4170.73275|4014.63515|4014.63515|2404698
902181600000|1998-08-03 22:00:00|4029.2693|4029.2693|3960.9766|3960.9766|4102.44005|4102.44005|3960.9766|3960.9766|1175131
902268000000|1998-08-04 22:00:00|3897.56195|3897.56195|4019.5132|4019.5132|4117.0742|4117.0742|3858.53755|3858.53755|2792058
902354400000|1998-08-05 22:00:00|4117.0742|4117.0742|3892.6839|3892.6839|4117.0742|4117.0742|3863.4156|3863.4156|1364389
902440800000|1998-08-06 22:00:00|3907.31805|3907.31805|3878.04975|3878.04975|3956.09855|3956.09855|3804.879|3804.879|2092764
902700000000|1998-08-09 22:00:00|3926.83025|3926.83025|3980.4888|3980.4888|4048.7815|4048.7815|3882.9278|3882.9278|1228896
902786400000|1998-08-10 22:00:00|3892.6839|3892.6839|3878.04975|3878.04975|3941.4644|3941.4644|3756.0985|3756.0985|1841772
902872800000|1998-08-11 22:00:00|3873.1717|3873.1717|3951.2205|3951.2205|4019.5132|4019.5132|3858.53755|3858.53755|2494687
902959200000|1998-08-12 22:00:00|3951.2205|3951.2205|4039.0254|4039.0254|4097.562|4097.562|3878.04975|3878.04975|1694640
903045600000|1998-08-13 22:00:00|4039.0254|4039.0254|4175.6108|4175.6108|4258.53765|4258.53765|4029.2693|4029.2693|2888254
903304800000|1998-08-16 22:00:00|4004.87905|4004.87905|4190.24495|4190.24495|4243.9035|4243.9035|4004.87905|4004.87905|1451231
903391200000|1998-08-17 22:00:00|4263.4157|4263.4157|4356.09865|4356.09865|4380.4889|4380.4889|4170.73275|4170.73275|1636022
903477600000|1998-08-18 22:00:00|4434.14745|4434.14745|4341.4645|4341.4645|4453.65965|4453.65965|4341.4645|4341.4645|2502565
903564000000|1998-08-19 22:00:00|4390.245|4390.245|4282.9279|4282.9279|4390.245|4390.245|4243.9035|4243.9035|1283273
903650400000|1998-08-20 22:00:00|4224.3913|4224.3913|4180.48885|4180.48885|4239.02545|4239.02545|4141.46445|4141.46445|3858506
903909600000|1998-08-23 22:00:00|4112.19615|4112.19615|4078.0498|4078.0498|4219.51325|4219.51325|4048.7815|4048.7815|1599581
903996000000|1998-08-24 22:00:00|4068.2937|4068.2937|4029.2693|4029.2693|4117.0742|4117.0742|4014.63515|4014.63515|1774463
904082400000|1998-08-25 22:00:00|4024.39125|4024.39125|4141.46445|4141.46445|4146.3425|4146.3425|4000.001|4000.001|2076233
904168800000|1998-08-26 22:00:00|4117.0742|4117.0742|4141.46445|4141.46445|4195.123|4195.123|4039.0254|4039.0254|1892313
904255200000|1998-08-27 22:00:00|3907.31805|3907.31805|4209.75715|4209.75715|4243.9035|4243.9035|3902.44|3902.44|2043058
904514400000|1998-08-30 22:00:00|4195.123|4195.123|4385.36695|4385.36695|4385.36695|4385.36695|4092.68395|4092.68395|1298494
904600800000|1998-08-31 22:00:00|3995.12295|3995.12295|4243.9035|4243.9035|4273.1718|4273.1718|3907.31805|3907.31805|3408931
904687200000|1998-09-01 22:00:00|4312.1962|4312.1962|3956.09855|3956.09855|4380.4889|4380.4889|3912.1961|3912.1961|2695382
904773600000|1998-09-02 22:00:00|3804.879|3804.879|3609.757|3609.757|3853.6595|3853.6595|3346.3423|3346.3423|6051280
904860000000|1998-09-03 22:00:00|3517.07405|3517.07405|3478.04965|3478.04965|3585.36675|3585.36675|3321.95205|3321.95205|5488264
905119200000|1998-09-06 22:00:00|3414.635|3414.635|3478.04965|3478.04965|3600.0009|3600.0009|3390.24475|3390.24475|2055308
905205600000|1998-09-07 22:00:00|3424.3911|3424.3911|3365.8545|3365.8545|3453.6594|3453.6594|3248.7813|3248.7813|5156507
905292000000|1998-09-08 22:00:00|3370.73255|3370.73255|3209.7569|3209.7569|3375.6106|3375.6106|3126.83005|3126.83005|2732669
905378400000|1998-09-09 22:00:00|2980.48855|2980.48855|3073.1715|3073.1715|3107.31785|3107.31785|2975.6105|2975.6105|2861760
905464800000|1998-09-10 22:00:00|2960.97635|2960.97635|3063.4154|3063.4154|3165.85445|3165.85445|2956.0983|2956.0983|2423306
905724000000|1998-09-13 22:00:00|3107.31785|3107.31785|3317.074|3317.074|3380.48865|3380.48865|3082.9276|3082.9276|3089205
905810400000|1998-09-14 22:00:00|3317.074|3317.074|3121.952|3121.952|3326.8301|3326.8301|3112.1959|3112.1959|2370133
905896800000|1998-09-15 22:00:00|3170.7325|3170.7325|3380.48865|3380.48865|3414.635|3414.635|3156.09835|3156.09835|3712643
905983200000|1998-09-16 22:00:00|3360.97645|3360.97645|3424.3911|3424.3911|3439.02525|3439.02525|3282.92765|3282.92765|3568382
906069600000|1998-09-17 22:00:00|3336.5862|3336.5862|3512.196|3512.196|3512.196|3512.196|3336.5862|3336.5862|3782894
906328800000|1998-09-20 22:00:00|3365.8545|3365.8545|3424.3911|3424.3911|3526.83015|3526.83015|3219.513|3219.513|1470446
906415200000|1998-09-21 22:00:00|3414.635|3414.635|3395.1228|3395.1228|3551.2204|3551.2204|3341.46425|3341.46425|1490892
906501600000|1998-09-22 22:00:00|3409.75695|3409.75695|3229.2691|3229.2691|3439.02525|3439.02525|3160.9764|3160.9764|2980174
906588000000|1998-09-23 22:00:00|3224.39105|3224.39105|3043.9032|3043.9032|3229.2691|3229.2691|3019.51295|3019.51295|3952899
906674400000|1998-09-24 22:00:00|2931.70805|2931.70805|2858.5373|2858.5373|2951.22025|2951.22025|2819.5129|2819.5129|4590524
906933600000|1998-09-27 22:00:00|2912.19585|2912.19585|2868.2934|2868.2934|2936.5861|2936.5861|2785.36655|2785.36655|1735951
907020000000|1998-09-28 22:00:00|2687.80555|2687.80555|2824.39095|2824.39095|2873.17145|2873.17145|2682.9275|2682.9275|2376646
907106400000|1998-09-29 22:00:00|2824.39095|2824.39095|2839.0251|2839.0251|2839.0251|2839.0251|2687.80555|2687.80555|1700761
907192800000|1998-09-30 22:00:00|2707.31775|2707.31775|2926.83|2926.83|3190.2447|3190.2447|2692.6836|2692.6836|3766933
907279200000|1998-10-01 22:00:00|2917.0739|2917.0739|2926.83|2926.83|2931.70805|2931.70805|2760.9763|2760.9763|3414825
907538400000|1998-10-04 22:00:00|2790.2446|2790.2446|2834.14705|2834.14705|2951.22025|2951.22025|2726.82995|2726.82995|3051385
907624800000|1998-10-05 22:00:00|2809.7568|2809.7568|2931.70805|2931.70805|2970.73245|2970.73245|2785.36655|2785.36655|3155572
907711200000|1998-10-06 22:00:00|2975.6105|2975.6105|2848.7812|2848.7812|3048.78125|3048.78125|2804.87875|2804.87875|3893117
907797600000|1998-10-07 22:00:00|2780.4885|2780.4885|2721.9519|2721.9519|2829.269|2829.269|2634.147|2634.147|2474870
907884000000|1998-10-08 22:00:00|2853.65925|2853.65925|2975.6105|2975.6105|2975.6105|2975.6105|2746.34215|2746.34215|2292159
908143200000|1998-10-11 22:00:00|3019.51295|3019.51295|3082.9276|3082.9276|3107.31785|3107.31785|2848.7812|2848.7812|3126245
908229600000|1998-10-12 22:00:00|2931.70805|2931.70805|2946.3422|2946.3422|3102.4398|3102.4398|2907.3178|2907.3178|2362083
908316000000|1998-10-13 22:00:00|2931.70805|2931.70805|3043.9032|3043.9032|3043.9032|3043.9032|2926.83|2926.83|1862750
908402400000|1998-10-14 22:00:00|3082.9276|3082.9276|3073.1715|3073.1715|3263.41545|3263.41545|3004.8788|3004.8788|2807810
908488800000|1998-10-15 22:00:00|3165.85445|3165.85445|3165.85445|3165.85445|3190.2447|3190.2447|3024.391|3024.391|5064525
908748000000|1998-10-18 22:00:00|3126.83005|3126.83005|3200.0008|3200.0008|3243.90325|3243.90325|3112.1959|3112.1959|1116700
908834400000|1998-10-19 22:00:00|3224.39105|3224.39105|3478.04965|3478.04965|3478.04965|3478.04965|3185.36665|3185.36665|2164537
908920800000|1998-10-20 22:00:00|3439.02525|3439.02525|3365.8545|3365.8545|3463.4155|3463.4155|3321.95205|3321.95205|1822789
909007200000|1998-10-21 22:00:00|3346.3423|3346.3423|3400.00085|3400.00085|3458.53745|3458.53745|3268.2935|3268.2935|996289
909093600000|1998-10-22 22:00:00|3297.5618|3297.5618|3341.46425|3341.46425|3414.635|3414.635|3297.5618|3297.5618|681692
909356400000|1998-10-25 23:00:00|3424.3911|3424.3911|3556.09845|3556.09845|3634.14725|3634.14725|3341.46425|3341.46425|1836842
909442800000|1998-10-26 23:00:00|3619.5131|3619.5131|3663.41555|3663.41555|3668.2936|3668.2936|3541.4643|3541.4643|1824397
909529200000|1998-10-27 23:00:00|3590.2448|3590.2448|3458.53745|3458.53745|3653.65945|3653.65945|3400.00085|3400.00085|1950174
909615600000|1998-10-28 23:00:00|3463.4155|3463.4155|3336.5862|3336.5862|3468.29355|3468.29355|3307.3179|3307.3179|1893705
909702000000|1998-10-29 23:00:00|3419.51305|3419.51305|3541.4643|3541.4643|3600.0009|3600.0009|3351.22035|3351.22035|2496585
909961200000|1998-11-01 23:00:00|3653.65945|3653.65945|3741.46435|3741.46435|3790.24485|3790.24485|3560.9765|3560.9765|1932862
910047600000|1998-11-02 23:00:00|3795.1229|3795.1229|3682.92775|3682.92775|3795.1229|3795.1229|3595.12285|3595.12285|1683662
910134000000|1998-11-03 23:00:00|3721.95215|3721.95215|3663.41555|3663.41555|3790.24485|3790.24485|3658.5375|3658.5375|2013365
910220400000|1998-11-04 23:00:00|3619.5131|3619.5131|3565.85455|3565.85455|3653.65945|3653.65945|3531.7082|3531.7082|1405924
910306800000|1998-11-05 23:00:00|3541.4643|3541.4643|3560.9765|3560.9765|3702.43995|3702.43995|3517.07405|3517.07405|2490595
910566000000|1998-11-08 23:00:00|3541.4643|3541.4643|3512.196|3512.196|3619.5131|3619.5131|3390.24475|3390.24475|1929644
910652400000|1998-11-09 23:00:00|3463.4155|3463.4155|3487.80575|3487.80575|3526.83015|3526.83015|3434.1472|3434.1472|1100001
910738800000|1998-11-10 23:00:00|3492.6838|3492.6838|3634.14725|3634.14725|3663.41555|3663.41555|3468.29355|3468.29355|1425149
910825200000|1998-11-11 23:00:00|3643.90335|3643.90335|3648.7814|3648.7814|3658.5375|3658.5375|3468.29355|3468.29355|1506196
910911600000|1998-11-12 23:00:00|3590.2448|3590.2448|3521.9521|3521.9521|3678.0497|3678.0497|3478.04965|3478.04965|1601875
911170800000|1998-11-15 23:00:00|3556.09845|3556.09845|3551.2204|3551.2204|3595.12285|3595.12285|3478.04965|3478.04965|1935941
911257200000|1998-11-16 23:00:00|3434.1472|3434.1472|3609.757|3609.757|3634.14725|3634.14725|3429.26915|3429.26915|1960685
911343600000|1998-11-17 23:00:00|3624.39115|3624.39115|3531.7082|3531.7082|3643.90335|3643.90335|3468.29355|3468.29355|1574758
911430000000|1998-11-18 23:00:00|3580.4887|3580.4887|3673.17165|3673.17165|3800.00095|3800.00095|3502.4399|3502.4399|4563887
911516400000|1998-11-19 23:00:00|3707.318|3707.318|3868.29365|3868.29365|3873.1717|3873.1717|3648.7814|3648.7814|5326638
911775600000|1998-11-22 23:00:00|3902.44|3902.44|3975.61075|3975.61075|4024.39125|4024.39125|3892.6839|3892.6839|2164026
911862000000|1998-11-23 23:00:00|3921.9522|3921.9522|3995.12295|3995.12295|4063.41565|4063.41565|3921.9522|3921.9522|3135886
911948400000|1998-11-24 23:00:00|3960.9766|3960.9766|4048.7815|4048.7815|4136.5864|4136.5864|3951.2205|3951.2205|1693615
912034800000|1998-11-25 23:00:00|4092.68395|4092.68395|4097.562|4097.562|4170.73275|4170.73275|4087.8059|4087.8059|1377675
912121200000|1998-11-26 23:00:00|4102.44005|4102.44005|4175.6108|4175.6108|4175.6108|4175.6108|4000.001|4000.001|1977234
912380400000|1998-11-29 23:00:00|4146.3425|4146.3425|4024.39125|4024.39125|4282.9279|4282.9279|3951.2205|3951.2205|2789270
912466800000|1998-11-30 23:00:00|3970.7327|3970.7327|3760.97655|3760.97655|3970.7327|3970.7327|3639.0253|3639.0253|2748944
912553200000|1998-12-01 23:00:00|3824.3912|3824.3912|3629.2692|3629.2692|3824.3912|3824.3912|3526.83015|3526.83015|3224183
912639600000|1998-12-02 23:00:00|3604.87895|3604.87895|3848.78145|3848.78145|3897.56195|3897.56195|3492.6838|3492.6838|2920531
912726000000|1998-12-03 23:00:00|3609.757|3609.757|3878.04975|3878.04975|3936.58635|3936.58635|3609.757|3609.757|2005141
912985200000|1998-12-06 23:00:00|3902.44|3902.44|3975.61075|3975.61075|4004.87905|4004.87905|3882.9278|3882.9278|1188886
913071600000|1998-12-07 23:00:00|3931.7083|3931.7083|3926.83025|3926.83025|3956.09855|3956.09855|3804.879|3804.879|1253570
913158000000|1998-12-08 23:00:00|3902.44|3902.44|3951.2205|3951.2205|3980.4888|3980.4888|3809.75705|3809.75705|2005883
913244400000|1998-12-09 23:00:00|3863.4156|3863.4156|3907.31805|3907.31805|4019.5132|4019.5132|3858.53755|3858.53755|1465351
913330800000|1998-12-10 23:00:00|3814.6351|3814.6351|3819.51315|3819.51315|3887.80585|3887.80585|3756.0985|3756.0985|1516191
913590000000|1998-12-13 23:00:00|3760.97655|3760.97655|3907.31805|3907.31805|3951.2205|3951.2205|3736.5863|3736.5863|2284478
913676400000|1998-12-14 23:00:00|3902.44|3902.44|4107.3181|4107.3181|4121.95225|4121.95225|3868.29365|3868.29365|2866690
913762800000|1998-12-15 23:00:00|4068.2937|4068.2937|4131.70835|4131.70835|4258.53765|4258.53765|4068.2937|4068.2937|2675987
913849200000|1998-12-16 23:00:00|4146.3425|4146.3425|4165.8547|4165.8547|4243.9035|4243.9035|4112.19615|4112.19615|2017076
913935600000|1998-12-17 23:00:00|4165.8547|4165.8547|4234.1474|4234.1474|4243.9035|4243.9035|4151.22055|4151.22055|2239995
914194800000|1998-12-20 23:00:00|4263.4157|4263.4157|4424.39135|4424.39135|4463.41575|4463.41575|4200.00105|4200.00105|1740734
914281200000|1998-12-21 23:00:00|4351.2206|4351.2206|4326.83035|4326.83035|4536.5865|4536.5865|4312.1962|4312.1962|1728723
914367600000|1998-12-22 23:00:00|4307.31815|4307.31815|4502.44015|4502.44015|4526.8304|4526.8304|4302.4401|4302.4401|1892813
914454000000|1998-12-23 23:00:00|4531.70845|4531.70845|4556.0987|4556.0987|4595.1231|4595.1231|4497.5621|4497.5621|776781
914799600000|1998-12-27 23:00:00|4517.0743|4517.0743|4624.3914|4624.3914|4678.04995|4678.04995|4517.0743|4517.0743|725988
914886000000|1998-12-28 23:00:00|4595.1231|4595.1231|4614.6353|4614.6353|4624.3914|4624.3914|4517.0743|4517.0743|809782
914972400000|1998-12-29 23:00:00|4570.73285|4570.73285|4585.367|4585.367|4619.51335|4619.51335|4512.19625|4512.19625|809782
915404400000|1999-01-03 23:00:00|2073.17125|2073.17125|2353.659125|2353.659125|2400.0006|2400.0006|2056.098075|2056.098075|2632621
915490800000|1999-01-04 23:00:00|2300.000575|2300.000575|2439.025|2439.025|2458.5372|2458.5372|2300.000575|2300.000575|3931376
915577200000|1999-01-05 23:00:00|2492.68355|2492.68355|2624.3909|2624.3909|2656.098225|2656.098225|2468.2933|2468.2933|4440198
915663600000|1999-01-06 23:00:00|2565.8543|2565.8543|2475.610375|2475.610375|2634.147|2634.147|2402.439625|2402.439625|4609487
915750000000|1999-01-07 23:00:00|2417.073775|2417.073775|2351.2201|2351.2201|2470.732325|2470.732325|2295.122525|2295.122525|3118475
916009200000|1999-01-10 23:00:00|2348.781075|2348.781075|2185.3664|2185.3664|2351.2201|2351.2201|2126.8298|2126.8298|3456534
916095600000|1999-01-11 23:00:00|2168.293225|2168.293225|2195.1225|2195.1225|2300.000575|2300.000575|2104.878575|2104.878575|2525234
916182000000|1999-01-12 23:00:00|2114.634675|2114.634675|2048.781|2048.781|2219.51275|2219.51275|2039.0249|2039.0249|3525976
916268400000|1999-01-13 23:00:00|2141.46395|2141.46395|2204.8786|2204.8786|2239.02495|2239.02495|2041.463925|2041.463925|2851268
916354800000|1999-01-14 23:00:00|2146.342|2146.342|2441.464025|2441.464025|2458.5372|2458.5372|2097.5615|2097.5615|5584559
916614000000|1999-01-17 23:00:00|2482.92745|2482.92745|2521.95185|2521.95185|2560.97625|2560.97625|2451.220125|2451.220125|2999983
916700400000|1999-01-18 23:00:00|2439.025|2439.025|2458.5372|2458.5372|2495.122575|2495.122575|2353.659125|2353.659125|2303041
916786800000|1999-01-19 23:00:00|2509.756725|2509.756725|2541.46405|2541.46405|2634.147|2634.147|2490.244525|2490.244525|2951251
916873200000|1999-01-20 23:00:00|2500.000625|2500.000625|2482.92745|2482.92745|2556.0982|2556.0982|2448.7811|2448.7811|3631627
916959600000|1999-01-21 23:00:00|2395.12255|2395.12255|2282.9274|2282.9274|2414.63475|2414.63475|2282.9274|2282.9274|2047326
917218800000|1999-01-24 23:00:00|2275.610325|2275.610325|2290.244475|2290.244475|2292.6835|2292.6835|2197.561525|2197.561525|2467715
917305200000|1999-01-25 23:00:00|2319.512775|2319.512775|2273.1713|2273.1713|2341.464|2341.464|2204.8786|2204.8786|4671667
917391600000|1999-01-26 23:00:00|2334.146925|2334.146925|2375.61035|2375.61035|2434.14695|2434.14695|2297.56155|2297.56155|2999727
917478000000|1999-01-27 23:00:00|2321.9518|2321.9518|2439.025|2439.025|2439.025|2439.025|2280.488375|2280.488375|2324560
917564400000|1999-01-28 23:00:00|2436.585975|2436.585975|2378.049375|2378.049375|2458.5372|2458.5372|2304.878625|2304.878625|2492040
917823600000|1999-01-31 23:00:00|2368.293275|2368.293275|2341.464|2341.464|2426.829875|2426.829875|2295.122525|2295.122525|2225098
917910000000|1999-02-01 23:00:00|2317.07375|2317.07375|2243.903|2243.903|2317.07375|2317.07375|2243.903|2243.903|1764231
917996400000|1999-02-02 23:00:00|2243.903|2243.903|2131.70785|2131.70785|2297.56155|2297.56155|2126.8298|2126.8298|2416935
918082800000|1999-02-03 23:00:00|2175.6103|2175.6103|2141.46395|2141.46395|2185.3664|2185.3664|2102.43955|2102.43955|2641077
918169200000|1999-02-04 23:00:00|2107.3176|2107.3176|2075.610275|2075.610275|2126.8298|2126.8298|2034.14685|2034.14685|2235676
918428400000|1999-02-07 23:00:00|2078.0493|2078.0493|2053.65905|2053.65905|2117.0737|2117.0737|2012.195625|2012.195625|2012738
918514800000|1999-02-08 23:00:00|2051.220025|2051.220025|2014.63465|2014.63465|2168.293225|2168.293225|2014.63465|2014.63465|2860198
918601200000|1999-02-09 23:00:00|1990.2444|1990.2444|1965.85415|1965.85415|2014.63465|2014.63465|1926.82975|1926.82975|3141134
918687600000|1999-02-10 23:00:00|2000.0005|2000.0005|2048.781|2048.781|2121.95175|2121.95175|1980.4883|1980.4883|3249521
918774000000|1999-02-11 23:00:00|2114.634675|2114.634675|2124.390775|2124.390775|2165.8542|2165.8542|2075.610275|2075.610275|2929067
919033200000|1999-02-14 23:00:00|2124.390775|2124.390775|2182.927375|2182.927375|2207.317625|2207.317625|2097.5615|2097.5615|1239880
919119600000|1999-02-15 23:00:00|2224.3908|2224.3908|2263.4152|2263.4152|2278.04935|2278.04935|2212.195675|2212.195675|1957093
919206000000|1999-02-16 23:00:00|2231.707875|2231.707875|2180.48835|2180.48835|2253.6591|2253.6591|2146.342|2146.342|3440831
919292400000|1999-02-17 23:00:00|2187.805425|2187.805425|2036.585875|2036.585875|2187.805425|2187.805425|2034.14685|2034.14685|1939057
919378800000|1999-02-18 23:00:00|2051.220025|2051.220025|2070.732225|2070.732225|2097.5615|2097.5615|2004.87855|2004.87855|2235858
919638000000|1999-02-21 23:00:00|2214.6347|2214.6347|2195.1225|2195.1225|2217.073725|2217.073725|2134.146875|2134.146875|3125451
919724400000|1999-02-22 23:00:00|2234.1469|2234.1469|2260.976175|2260.976175|2300.000575|2300.000575|2209.75665|2209.75665|3514668
919810800000|1999-02-23 23:00:00|2236.585925|2236.585925|2231.707875|2231.707875|2268.29325|2268.29325|2224.3908|2224.3908|2333075
919897200000|1999-02-24 23:00:00|2229.26885|2229.26885|2263.4152|2263.4152|2273.1713|2273.1713|2212.195675|2212.195675|1845518
919983600000|1999-02-25 23:00:00|2243.903|2243.903|2331.7079|2331.7079|2331.7079|2331.7079|2190.24445|2190.24445|1484677
920242800000|1999-02-28 23:00:00|2329.268875|2329.268875|2268.29325|2268.29325|2331.7079|2331.7079|2256.098125|2256.098125|1509980
920329200000|1999-03-01 23:00:00|2234.1469|2234.1469|2229.26885|2229.26885|2251.220075|2251.220075|2195.1225|2195.1225|1757954
920415600000|1999-03-02 23:00:00|2229.26885|2229.26885|2160.97615|2160.97615|2273.1713|2273.1713|2160.97615|2160.97615|1450183
920502000000|1999-03-03 23:00:00|2148.781025|2148.781025|2097.5615|2097.5615|2170.73225|2170.73225|2014.63465|2014.63465|2385330
920588400000|1999-03-04 23:00:00|2100.000525|2100.000525|2151.22005|2151.22005|2180.48835|2180.48835|2053.65905|2053.65905|1730172
920847600000|1999-03-07 23:00:00|2170.73225|2170.73225|2060.976125|2060.976125|2182.927375|2182.927375|2029.2688|2029.2688|1837020
920934000000|1999-03-08 23:00:00|2080.488325|2080.488325|2007.317575|2007.317575|2102.43955|2102.43955|2007.317575|2007.317575|1754159
921020400000|1999-03-09 23:00:00|2009.7566|2009.7566|2039.0249|2039.0249|2073.17125|2073.17125|1982.927325|1982.927325|1577997
921106800000|1999-03-10 23:00:00|2039.0249|2039.0249|2048.781|2048.781|2078.0493|2078.0493|2026.829775|2026.829775|1138233
921193200000|1999-03-11 23:00:00|2114.634675|2114.634675|2034.14685|2034.14685|2129.268825|2129.268825|2034.14685|2034.14685|2105902
921452400000|1999-03-14 23:00:00|2048.781|2048.781|2019.5127|2019.5127|2107.3176|2107.3176|2004.87855|2004.87855|2260774
921538800000|1999-03-15 23:00:00|2029.2688|2029.2688|1973.171225|1973.171225|2075.610275|2075.610275|1960.9761|1960.9761|4262670
921625200000|1999-03-16 23:00:00|1907.31755|1907.31755|1829.26875|1829.26875|1936.58585|1936.58585|1804.8785|1804.8785|8425202
921711600000|1999-03-17 23:00:00|1829.26875|1829.26875|1797.561425|1797.561425|1887.80535|1887.80535|1782.927275|1782.927275|3665884
921798000000|1999-03-18 23:00:00|1821.951675|1821.951675|1897.56145|1897.56145|1919.512675|1919.512675|1814.6346|1814.6346|5441588
922057200000|1999-03-21 23:00:00|1890.244375|1890.244375|1897.56145|1897.56145|1921.9517|1921.9517|1873.1712|1873.1712|1710777
922143600000|1999-03-22 23:00:00|1890.244375|1890.244375|1853.659|1853.659|1902.4395|1902.4395|1853.659|1853.659|1850905
922230000000|1999-03-23 23:00:00|1831.707775|1831.707775|1914.634625|1914.634625|1914.634625|1914.634625|1829.26875|1829.26875|3618911
922316400000|1999-03-24 23:00:00|1912.1956|1912.1956|1856.098025|1856.098025|1917.07365|1917.07365|1834.1468|1834.1468|2404776
922402800000|1999-03-25 23:00:00|1863.4151|1863.4151|1770.73215|1770.73215|1863.4151|1863.4151|1760.97605|1760.97605|3515892
922658400000|1999-03-28 22:00:00|1763.415075|1763.415075|1824.3907|1824.3907|1831.707775|1831.707775|1760.97605|1760.97605|2125906
922744800000|1999-03-29 22:00:00|1826.829725|1826.829725|1773.171175|1773.171175|1868.29315|1868.29315|1763.415075|1763.415075|1789258
922831200000|1999-03-30 22:00:00|1773.171175|1773.171175|1797.561425|1797.561425|1819.51265|1819.51265|1768.293125|1768.293125|2040790
922917600000|1999-03-31 22:00:00|1787.805325|1787.805325|1775.6102|1775.6102|1795.1224|1795.1224|1760.97605|1760.97605|1404919
923349600000|1999-04-05 22:00:00|1790.24435|1790.24435|1780.48825|1780.48825|1831.707775|1831.707775|1778.049225|1778.049225|1992105
923436000000|1999-04-06 22:00:00|1800.00045|1800.00045|1924.390725|1924.390725|1924.390725|1924.390725|1790.24435|1790.24435|3470239
923522400000|1999-04-07 22:00:00|1946.34195|1946.34195|1892.6834|1892.6834|1965.85415|1965.85415|1885.366325|1885.366325|4062637
923608800000|1999-04-08 22:00:00|1931.7078|1931.7078|1902.4395|1902.4395|1946.34195|1946.34195|1892.6834|1892.6834|2276889
923868000000|1999-04-11 22:00:00|1892.6834|1892.6834|1897.56145|1897.56145|1936.58585|1936.58585|1868.29315|1868.29315|2033382
923954400000|1999-04-12 22:00:00|1919.512675|1919.512675|1900.000475|1900.000475|1919.512675|1919.512675|1868.29315|1868.29315|3048541
924040800000|1999-04-13 22:00:00|1900.000475|1900.000475|1856.098025|1856.098025|1926.82975|1926.82975|1853.659|1853.659|2231840
924127200000|1999-04-14 22:00:00|1856.098025|1856.098025|1797.561425|1797.561425|1865.854125|1865.854125|1785.3663|1785.3663|3306735
924213600000|1999-04-15 22:00:00|1817.073625|1817.073625|1853.659|1853.659|1873.1712|1873.1712|1756.098|1756.098|4930441
924472800000|1999-04-18 22:00:00|1878.04925|1878.04925|1970.7322|1970.7322|1970.7322|1970.7322|1860.976075|1860.976075|4867078
924559200000|1999-04-19 22:00:00|1975.61025|1975.61025|2043.90295|2043.90295|2060.976125|2060.976125|1960.9761|1960.9761|4939186
924645600000|1999-04-20 22:00:00|2056.098075|2056.098075|1980.4883|1980.4883|2092.68345|2092.68345|1968.293175|1968.293175|3366480
924732000000|1999-04-21 22:00:00|2024.39075|2024.39075|1997.561475|1997.561475|2034.14685|2034.14685|1953.659025|1953.659025|1587492
924818400000|1999-04-22 22:00:00|2046.341975|2046.341975|2073.17125|2073.17125|2126.8298|2126.8298|2012.195625|2012.195625|3095640
925077600000|1999-04-25 22:00:00|2068.2932|2068.2932|2043.90295|2043.90295|2143.902975|2143.902975|2034.14685|2034.14685|3668496
925164000000|1999-04-26 22:00:00|2060.976125|2060.976125|2065.854175|2065.854175|2117.0737|2117.0737|2051.220025|2051.220025|2452881
925250400000|1999-04-27 22:00:00|2087.8054|2087.8054|2004.87855|2004.87855|2087.8054|2087.8054|1980.4883|1980.4883|2324849
925336800000|1999-04-28 22:00:00|1982.927325|1982.927325|1926.82975|1926.82975|1995.12245|1995.12245|1924.390725|1924.390725|2840007
925682400000|1999-05-02 22:00:00|1941.4639|1941.4639|2019.5127|2019.5127|2021.951725|2021.951725|1919.512675|1919.512675|2493248
925768800000|1999-05-03 22:00:00|2065.854175|2065.854175|2131.70785|2131.70785|2131.70785|2131.70785|2048.781|2048.781|2546761
925855200000|1999-05-04 22:00:00|2126.8298|2126.8298|2085.366375|2085.366375|2190.24445|2190.24445|2063.41515|2063.41515|2348690
925941600000|1999-05-05 22:00:00|2121.95175|2121.95175|2078.0493|2078.0493|2124.390775|2124.390775|2065.854175|2065.854175|2497034
926028000000|1999-05-06 22:00:00|2053.65905|2053.65905|2053.65905|2053.65905|2078.0493|2078.0493|1997.561475|1997.561475|1723155
926287200000|1999-05-09 22:00:00|2068.2932|2068.2932|2034.14685|2034.14685|2068.2932|2068.2932|1995.12245|1995.12245|1235680
926373600000|1999-05-10 22:00:00|2043.90295|2043.90295|2017.073675|2017.073675|2051.220025|2051.220025|2000.0005|2000.0005|1906345
926460000000|1999-05-11 22:00:00|2017.073675|2017.073675|1975.61025|1975.61025|2017.073675|2017.073675|1946.34195|1946.34195|2545806
926632800000|1999-05-13 22:00:00|1990.2444|1990.2444|2053.65905|2053.65905|2058.5371|2058.5371|1973.171225|1973.171225|3958868
926892000000|1999-05-16 22:00:00|2048.781|2048.781|2100.000525|2100.000525|2117.0737|2117.0737|2041.463925|2041.463925|2357476
926978400000|1999-05-17 22:00:00|2114.634675|2114.634675|2136.5859|2136.5859|2175.6103|2175.6103|2112.19565|2112.19565|2901837
927064800000|1999-05-18 22:00:00|2139.024925|2139.024925|2217.073725|2217.073725|2217.073725|2217.073725|2100.000525|2100.000525|2974631
927151200000|1999-05-19 22:00:00|2212.195675|2212.195675|2204.8786|2204.8786|2224.3908|2224.3908|2170.73225|2170.73225|1939525
927237600000|1999-05-20 22:00:00|2221.951775|2221.951775|2182.927375|2182.927375|2221.951775|2221.951775|2141.46395|2141.46395|2272428
927583200000|1999-05-24 22:00:00|2178.049325|2178.049325|2148.781025|2148.781025|2253.6591|2253.6591|2148.781025|2148.781025|2249165
927669600000|1999-05-25 22:00:00|2151.22005|2151.22005|2168.293225|2168.293225|2195.1225|2195.1225|2129.268825|2129.268825|1299824
927756000000|1999-05-26 22:00:00|2178.049325|2178.049325|2204.8786|2204.8786|2236.585925|2236.585925|2160.97615|2160.97615|3013142
927842400000|1999-05-27 22:00:00|2190.24445|2190.24445|2258.53715|2258.53715|2268.29325|2268.29325|2190.24445|2190.24445|2121070
928101600000|1999-05-30 22:00:00|2243.903|2243.903|2229.26885|2229.26885|2304.878625|2304.878625|2219.51275|2219.51275|829386
928188000000|1999-05-31 22:00:00|2229.26885|2229.26885|2224.3908|2224.3908|2314.634725|2314.634725|2221.951775|2221.951775|2541726
928274400000|1999-06-01 22:00:00|2229.26885|2229.26885|2263.4152|2263.4152|2263.4152|2263.4152|2202.439575|2202.439575|2021662
928360800000|1999-06-02 22:00:00|2243.903|2243.903|2341.464|2341.464|2346.34205|2346.34205|2239.02495|2239.02495|2558604
928447200000|1999-06-03 22:00:00|2334.146925|2334.146925|2373.171325|2373.171325|2390.2445|2390.2445|2263.4152|2263.4152|3806281
928706400000|1999-06-06 22:00:00|2375.61035|2375.61035|2341.464|2341.464|2378.049375|2378.049375|2331.7079|2331.7079|1722569
928792800000|1999-06-07 22:00:00|2351.2201|2351.2201|2285.366425|2285.366425|2351.2201|2351.2201|2248.78105|2248.78105|1423751
928879200000|1999-06-08 22:00:00|2282.9274|2282.9274|2243.903|2243.903|2319.512775|2319.512775|2224.3908|2224.3908|2684931
928965600000|1999-06-09 22:00:00|2234.1469|2234.1469|2192.683475|2192.683475|2268.29325|2268.29325|2190.24445|2190.24445|1484818
929052000000|1999-06-10 22:00:00|2221.951775|2221.951775|2212.195675|2212.195675|2243.903|2243.903|2192.683475|2192.683475|1015594
929311200000|1999-06-13 22:00:00|2212.195675|2212.195675|2214.6347|2214.6347|2253.6591|2253.6591|2192.683475|2192.683475|2451467
929397600000|1999-06-14 22:00:00|2209.75665|2209.75665|2136.5859|2136.5859|2219.51275|2219.51275|2129.268825|2129.268825|3106167
929484000000|1999-06-15 22:00:00|2126.8298|2126.8298|2200.00055|2200.00055|2226.829825|2226.829825|2119.512725|2119.512725|4104166
929570400000|1999-06-16 22:00:00|2226.829825|2226.829825|2270.732275|2270.732275|2278.04935|2278.04935|2209.75665|2209.75665|2695880
929656800000|1999-06-17 22:00:00|2280.488375|2280.488375|2300.000575|2300.000575|2314.634725|2314.634725|2260.976175|2260.976175|1732598
929916000000|1999-06-20 22:00:00|2302.4396|2302.4396|2336.58595|2336.58595|2339.024975|2339.024975|2268.29325|2268.29325|1475649
930002400000|1999-06-21 22:00:00|2334.146925|2334.146925|2295.122525|2295.122525|2334.146925|2334.146925|2256.098125|2256.098125|1693402
930088800000|1999-06-22 22:00:00|2290.244475|2290.244475|2253.6591|2253.6591|2307.31765|2307.31765|2190.24445|2190.24445|1923284
930175200000|1999-06-23 22:00:00|2253.6591|2253.6591|2217.073725|2217.073725|2258.53715|2258.53715|2190.24445|2190.24445|988706
930261600000|1999-06-24 22:00:00|2197.561525|2197.561525|2202.439575|2202.439575|2217.073725|2217.073725|2165.8542|2165.8542|1632951
930520800000|1999-06-27 22:00:00|2202.439575|2202.439575|2217.073725|2217.073725|2229.26885|2229.26885|2173.171275|2173.171275|1133094
930607200000|1999-06-28 22:00:00|2214.6347|2214.6347|2280.488375|2280.488375|2280.488375|2280.488375|2163.415175|2163.415175|1815672
930693600000|1999-06-29 22:00:00|2253.6591|2253.6591|2219.51275|2219.51275|2273.1713|2273.1713|2209.75665|2209.75665|2077766
930780000000|1999-06-30 22:00:00|2251.220075|2251.220075|2251.220075|2251.220075|2273.1713|2273.1713|2243.903|2243.903|2763602
930866400000|1999-07-01 22:00:00|2234.1469|2234.1469|2280.488375|2280.488375|2329.268875|2329.268875|2229.26885|2229.26885|1985235
931125600000|1999-07-04 22:00:00|2319.512775|2319.512775|2378.049375|2378.049375|2380.4884|2380.4884|2309.756675|2309.756675|1691669
931212000000|1999-07-05 22:00:00|2370.7323|2370.7323|2365.85425|2365.85425|2402.439625|2402.439625|2339.024975|2339.024975|1814874
931298400000|1999-07-06 22:00:00|2356.09815|2356.09815|2309.756675|2309.756675|2356.09815|2356.09815|2302.4396|2302.4396|1835122
931384800000|1999-07-07 22:00:00|2331.7079|2331.7079|2334.146925|2334.146925|2341.464|2341.464|2304.878625|2304.878625|1526345
931471200000|1999-07-08 22:00:00|2336.58595|2336.58595|2390.2445|2390.2445|2434.14695|2434.14695|2321.9518|2321.9518|2121066
931730400000|1999-07-11 22:00:00|2392.683525|2392.683525|2409.7567|2409.7567|2439.025|2439.025|2380.4884|2380.4884|1817599
931816800000|1999-07-12 22:00:00|2402.439625|2402.439625|2317.07375|2317.07375|2404.87865|2404.87865|2312.1957|2312.1957|2317973
931903200000|1999-07-13 22:00:00|2317.07375|2317.07375|2295.122525|2295.122525|2365.85425|2365.85425|2282.9274|2282.9274|1649398
931989600000|1999-07-14 22:00:00|2295.122525|2295.122525|2326.82985|2326.82985|2378.049375|2378.049375|2295.122525|2295.122525|2590996
932076000000|1999-07-15 22:00:00|2326.82985|2326.82985|2251.220075|2251.220075|2326.82985|2326.82985|2239.02495|2239.02495|3596810
932335200000|1999-07-18 22:00:00|2251.220075|2251.220075|2260.976175|2260.976175|2309.756675|2309.756675|2246.342025|2246.342025|1584622
932421600000|1999-07-19 22:00:00|2253.6591|2253.6591|2165.8542|2165.8542|2290.244475|2290.244475|2163.415175|2163.415175|2708473
932508000000|1999-07-20 22:00:00|2192.683475|2192.683475|2173.171275|2173.171275|2209.75665|2209.75665|2141.46395|2141.46395|2287194
932594400000|1999-07-21 22:00:00|2192.683475|2192.683475|2141.46395|2141.46395|2200.00055|2200.00055|2117.0737|2117.0737|1541978
932680800000|1999-07-22 22:00:00|2124.390775|2124.390775|2126.8298|2126.8298|2170.73225|2170.73225|2107.3176|2107.3176|1427219
932940000000|1999-07-25 22:00:00|2141.46395|2141.46395|2146.342|2146.342|2146.342|2146.342|2063.41515|2063.41515|1833447
933026400000|1999-07-26 22:00:00|2114.634675|2114.634675|2129.268825|2129.268825|2163.415175|2163.415175|2112.19565|2112.19565|1224144
933112800000|1999-07-27 22:00:00|2139.024925|2139.024925|2151.22005|2151.22005|2180.48835|2180.48835|2082.92735|2082.92735|1571884
933199200000|1999-07-28 22:00:00|2121.95175|2121.95175|2085.366375|2085.366375|2146.342|2146.342|2063.41515|2063.41515|1549447
933285600000|1999-07-29 22:00:00|2100.000525|2100.000525|2082.92735|2082.92735|2121.95175|2121.95175|2053.65905|2053.65905|1770266
933544800000|1999-08-01 22:00:00|2024.39075|2024.39075|2041.463925|2041.463925|2092.68345|2092.68345|1975.61025|1975.61025|1656061
933631200000|1999-08-02 22:00:00|2056.098075|2056.098075|1982.927325|1982.927325|2070.732225|2070.732225|1958.537075|1958.537075|1820001
933717600000|1999-08-03 22:00:00|1992.683425|1992.683425|1956.09805|1956.09805|2012.195625|2012.195625|1936.58585|1936.58585|2328215
933804000000|1999-08-04 22:00:00|1973.171225|1973.171225|1843.9029|1843.9029|1973.171225|1973.171225|1843.9029|1843.9029|3447629
933890400000|1999-08-05 22:00:00|1887.80535|1887.80535|1804.8785|1804.8785|1890.244375|1890.244375|1780.48825|1780.48825|3022098
934149600000|1999-08-08 22:00:00|1814.6346|1814.6346|1887.80535|1887.80535|1900.000475|1900.000475|1809.75655|1809.75655|1739902
934236000000|1999-08-09 22:00:00|1887.80535|1887.80535|1839.02485|1839.02485|1897.56145|1897.56145|1809.75655|1809.75655|1963124
934322400000|1999-08-10 22:00:00|1848.78095|1848.78095|1892.6834|1892.6834|1907.31755|1907.31755|1839.02485|1839.02485|934498
934408800000|1999-08-11 22:00:00|1912.1956|1912.1956|1921.9517|1921.9517|1946.34195|1946.34195|1895.122425|1895.122425|1430411
934495200000|1999-08-12 22:00:00|1912.1956|1912.1956|2009.7566|2009.7566|2019.5127|2019.5127|1907.31755|1907.31755|2014620
934754400000|1999-08-15 22:00:00|2017.073675|2017.073675|2004.87855|2004.87855|2021.951725|2021.951725|1990.2444|1990.2444|1759205
934840800000|1999-08-16 22:00:00|2000.0005|2000.0005|2014.63465|2014.63465|2058.5371|2058.5371|1982.927325|1982.927325|1245036
934927200000|1999-08-17 22:00:00|2056.098075|2056.098075|2043.90295|2043.90295|2073.17125|2073.17125|2024.39075|2024.39075|1218493
935013600000|1999-08-18 22:00:00|2043.90295|2043.90295|2041.463925|2041.463925|2065.854175|2065.854175|2009.7566|2009.7566|922136
935100000000|1999-08-19 22:00:00|2036.585875|2036.585875|2031.707825|2031.707825|2041.463925|2041.463925|2007.317575|2007.317575|958385
935359200000|1999-08-22 22:00:00|2034.14685|2034.14685|2014.63465|2014.63465|2051.220025|2051.220025|2014.63465|2014.63465|1829062
935445600000|1999-08-23 22:00:00|2021.951725|2021.951725|1995.12245|1995.12245|2024.39075|2024.39075|1960.9761|1960.9761|1512421
935532000000|1999-08-24 22:00:00|2046.341975|2046.341975|2056.098075|2056.098075|2080.488325|2080.488325|2000.0005|2000.0005|2405666
935618400000|1999-08-25 22:00:00|2092.68345|2092.68345|2117.0737|2117.0737|2158.537125|2158.537125|2060.976125|2060.976125|2737946
935704800000|1999-08-26 22:00:00|2114.634675|2114.634675|2097.5615|2097.5615|2146.342|2146.342|2075.610275|2075.610275|1943873
935964000000|1999-08-29 22:00:00|2197.561525|2197.561525|2187.805425|2187.805425|2239.02495|2239.02495|2146.342|2146.342|4103348
936050400000|1999-08-30 22:00:00|2178.049325|2178.049325|2068.2932|2068.2932|2195.1225|2195.1225|2068.2932|2068.2932|2752593
936136800000|1999-08-31 22:00:00|2114.634675|2114.634675|2146.342|2146.342|2185.3664|2185.3664|2112.19565|2112.19565|1872879
936223200000|1999-09-01 22:00:00|2178.049325|2178.049325|2107.3176|2107.3176|2178.049325|2178.049325|2107.3176|2107.3176|1402017
936309600000|1999-09-02 22:00:00|2109.756625|2109.756625|2185.3664|2185.3664|2209.75665|2209.75665|2109.756625|2109.756625|2024431
936568800000|1999-09-05 22:00:00|2187.805425|2187.805425|2221.951775|2221.951775|2226.829825|2226.829825|2175.6103|2175.6103|1040532
936655200000|1999-09-06 22:00:00|2219.51275|2219.51275|2195.1225|2195.1225|2239.02495|2239.02495|2170.73225|2170.73225|1360758
936741600000|1999-09-07 22:00:00|2192.683475|2192.683475|2192.683475|2192.683475|2192.683475|2192.683475|2153.659075|2153.659075|908748
936828000000|1999-09-08 22:00:00|2187.805425|2187.805425|2219.51275|2219.51275|2226.829825|2226.829825|2185.3664|2185.3664|1397529
936914400000|1999-09-09 22:00:00|2217.073725|2217.073725|2270.732275|2270.732275|2295.122525|2295.122525|2202.439575|2202.439575|2526456
937173600000|1999-09-12 22:00:00|2278.04935|2278.04935|2241.463975|2241.463975|2297.56155|2297.56155|2219.51275|2219.51275|1930697
937260000000|1999-09-13 22:00:00|2217.073725|2217.073725|2160.97615|2160.97615|2248.78105|2248.78105|2121.95175|2121.95175|3075696
937346400000|1999-09-14 22:00:00|2153.659075|2153.659075|2124.390775|2124.390775|2170.73225|2170.73225|2114.634675|2114.634675|3090351
937432800000|1999-09-15 22:00:00|2121.95175|2121.95175|2092.68345|2092.68345|2121.95175|2121.95175|2073.17125|2073.17125|2615901
937519200000|1999-09-16 22:00:00|2073.17125|2073.17125|2048.781|2048.781|2129.268825|2129.268825|2043.90295|2043.90295|2703090
937778400000|1999-09-19 22:00:00|2060.976125|2060.976125|2087.8054|2087.8054|2102.43955|2102.43955|2053.65905|2053.65905|2069933
937864800000|1999-09-20 22:00:00|2095.122475|2095.122475|2097.5615|2097.5615|2119.512725|2119.512725|2087.8054|2087.8054|2334527
937951200000|1999-09-21 22:00:00|2087.8054|2087.8054|2075.610275|2075.610275|2117.0737|2117.0737|2073.17125|2073.17125|2206904
938037600000|1999-09-22 22:00:00|2075.610275|2075.610275|2095.122475|2095.122475|2104.878575|2104.878575|2048.781|2048.781|1799510
938124000000|1999-09-23 22:00:00|2060.976125|2060.976125|2068.2932|2068.2932|2104.878575|2104.878575|2053.65905|2053.65905|1705808
938383200000|1999-09-26 22:00:00|2065.854175|2065.854175|2095.122475|2095.122475|2102.43955|2102.43955|2056.098075|2056.098075|933286
938469600000|1999-09-27 22:00:00|2100.000525|2100.000525|2095.122475|2095.122475|2134.146875|2134.146875|2085.366375|2085.366375|2717928
938556000000|1999-09-28 22:00:00|2097.5615|2097.5615|2092.68345|2092.68345|2121.95175|2121.95175|2048.781|2048.781|1789497
938642400000|1999-09-29 22:00:00|2065.854175|2065.854175|2007.317575|2007.317575|2087.8054|2087.8054|2007.317575|2007.317575|2120406
938728800000|1999-09-30 22:00:00|2024.39075|2024.39075|1969.268785|1969.268785|2035.610265|2035.610265|1956.585855|1956.585855|2380350
938988000000|1999-10-03 22:00:00|1967.317565|1967.317565|2036.585875|2036.585875|2036.585875|2036.585875|1954.14683|1954.14683|2340900
939074400000|1999-10-04 22:00:00|2038.537095|2038.537095|2053.65905|2053.65905|2077.561495|2077.561495|2030.24441|2030.24441|2670243
939160800000|1999-10-05 22:00:00|2058.5371|2058.5371|2043.90295|2043.90295|2072.683445|2072.683445|2042.439535|2042.439535|1535275
939247200000|1999-10-06 22:00:00|2082.439545|2082.439545|2131.70785|2131.70785|2158.537125|2158.537125|2073.17125|2073.17125|4055919
939333600000|1999-10-07 22:00:00|2152.683465|2152.683465|2179.51274|2179.51274|2200.00055|2200.00055|2140.000535|2140.000535|2603255
939592800000|1999-10-10 22:00:00|2194.634695|2194.634695|2215.122505|2215.122505|2238.04934|2238.04934|2165.8542|2165.8542|2809032
939679200000|1999-10-11 22:00:00|2216.098115|2216.098115|2226.829825|2226.829825|2239.02495|2239.02495|2190.24445|2190.24445|2320004
939765600000|1999-10-12 22:00:00|2185.854205|2185.854205|2191.22006|2191.22006|2212.195675|2212.195675|2156.0981|2156.0981|2583923
939852000000|1999-10-13 22:00:00|2206.82982|2206.82982|2170.73225|2170.73225|2219.024945|2219.024945|2163.415175|2163.415175|2107467
939938400000|1999-10-14 22:00:00|2151.707855|2151.707855|2141.46395|2141.46395|2168.293225|2168.293225|2082.92735|2082.92735|2732678
940197600000|1999-10-17 22:00:00|2112.683455|2112.683455|2122.439555|2122.439555|2185.3664|2185.3664|2095.122475|2095.122475|1630766
940284000000|1999-10-18 22:00:00|2107.805405|2107.805405|2229.26885|2229.26885|2229.26885|2229.26885|2107.805405|2107.805405|2976484
940370400000|1999-10-19 22:00:00|2233.659095|2233.659095|2304.878625|2304.878625|2312.1957|2312.1957|2209.75665|2209.75665|4416635
940456800000|1999-10-20 22:00:00|2306.829845|2306.829845|2241.463975|2241.463975|2314.634725|2314.634725|2241.463975|2241.463975|3220137
940543200000|1999-10-21 22:00:00|2241.95178|2241.95178|2315.610335|2315.610335|2351.2201|2351.2201|2241.95178|2241.95178|3813985
940802400000|1999-10-24 22:00:00|2326.82985|2326.82985|2292.195695|2292.195695|2360.9762|2360.9762|2254.146905|2254.146905|2263103
940888800000|1999-10-25 22:00:00|2278.537155|2278.537155|2317.07375|2317.07375|2321.463995|2321.463995|2274.14691|2274.14691|2228640
940975200000|1999-10-26 22:00:00|2297.56155|2297.56155|2333.65912|2333.65912|2352.683515|2352.683515|2290.244475|2290.244475|2332768
941061600000|1999-10-27 22:00:00|2336.58595|2336.58595|2407.317675|2407.317675|2431.707925|2431.707925|2320.488385|2320.488385|3278221
941148000000|1999-10-28 22:00:00|2439.025|2439.025|2380.000595|2380.000595|2443.90305|2443.90305|2368.293275|2368.293275|3859654
941410800000|1999-10-31 23:00:00|2389.26889|2389.26889|2336.58595|2336.58595|2389.26889|2389.26889|2327.317655|2327.317655|1157050
941497200000|1999-11-01 23:00:00|2327.80546|2327.80546|2356.09815|2356.09815|2356.09815|2356.09815|2309.756675|2309.756675|1430893
941583600000|1999-11-02 23:00:00|2367.80547|2367.80547|2421.951825|2421.951825|2425.36646|2425.36646|2344.39083|2344.39083|3129145
941670000000|1999-11-03 23:00:00|2436.09817|2436.09817|2458.5372|2458.5372|2547.805515|2547.805515|2404.87865|2404.87865|3562300
941756400000|1999-11-04 23:00:00|2459.025005|2459.025005|2578.049425|2578.049425|2585.3665|2585.3665|2448.7811|2448.7811|3242277
942015600000|1999-11-07 23:00:00|2582.43967|2582.43967|2558.537225|2558.537225|2592.683575|2592.683575|2546.3421|2546.3421|1950152
942102000000|1999-11-08 23:00:00|2537.073805|2537.073805|2563.415275|2563.415275|2609.75675|2609.75675|2537.073805|2537.073805|2897227
942188400000|1999-11-09 23:00:00|2584.878695|2584.878695|2498.049405|2498.049405|2584.878695|2584.878695|2436.585975|2436.585975|4262684
942274800000|1999-11-10 23:00:00|2499.025015|2499.025015|2631.22017|2631.22017|2634.147|2634.147|2499.025015|2499.025015|3869866
942361200000|1999-11-11 23:00:00|2646.342125|2646.342125|2570.73235|2570.73235|2685.366525|2685.366525|2509.756725|2509.756725|3480310
942620400000|1999-11-14 23:00:00|2604.390895|2604.390895|2666.34213|2666.34213|2666.34213|2666.34213|2585.854305|2585.854305|2151849
942706800000|1999-11-15 23:00:00|2666.829935|2666.829935|2755.610445|2755.610445|2756.09825|2756.09825|2634.147|2634.147|3398706
942793200000|1999-11-16 23:00:00|2770.7324|2770.7324|2709.756775|2709.756775|2797.561675|2797.561675|2685.366525|2685.366525|3363081
942879600000|1999-11-17 23:00:00|2741.4641|2741.4641|2765.85435|2765.85435|2778.049475|2778.049475|2707.31775|2707.31775|2514689
942966000000|1999-11-18 23:00:00|2792.683625|2792.683625|2809.7568|2809.7568|2826.829975|2826.829975|2768.293375|2768.293375|3998386
943225200000|1999-11-21 23:00:00|2831.708025|2831.708025|2765.85435|2765.85435|2853.65925|2853.65925|2719.512875|2719.512875|2278726
943311600000|1999-11-22 23:00:00|2768.293375|2768.293375|2712.1958|2712.1958|2795.12265|2795.12265|2712.1958|2712.1958|1320956
943398000000|1999-11-23 23:00:00|2702.4397|2702.4397|2678.04945|2678.04945|2719.512875|2719.512875|2624.3909|2624.3909|1469622
943484400000|1999-11-24 23:00:00|2690.244575|2690.244575|2768.293375|2768.293375|2795.12265|2795.12265|2668.29335|2668.29335|2559584
943570800000|1999-11-25 23:00:00|2775.61045|2775.61045|2829.269|2829.269|2863.41535|2863.41535|2775.61045|2775.61045|2432847
943830000000|1999-11-28 23:00:00|2856.098275|2856.098275|2785.36655|2785.36655|2907.3178|2907.3178|2736.58605|2736.58605|2161037
943916400000|1999-11-29 23:00:00|2782.927525|2782.927525|2697.56165|2697.56165|2785.36655|2785.36655|2648.78115|2648.78115|3591068
944002800000|1999-11-30 23:00:00|2700.000675|2700.000675|2697.56165|2697.56165|2717.07385|2717.07385|2631.707975|2631.707975|2662828
944089200000|1999-12-01 23:00:00|2712.1958|2712.1958|2760.9763|2760.9763|2760.9763|2760.9763|2665.854325|2665.854325|2159850
944175600000|1999-12-02 23:00:00|2758.537275|2758.537275|2860.976325|2860.976325|2873.17145|2873.17145|2743.903125|2743.903125|2401594
944434800000|1999-12-05 23:00:00|2878.0495|2878.0495|2924.390975|2924.390975|2963.415375|2963.415375|2802.439725|2802.439725|3240979
944521200000|1999-12-06 23:00:00|2921.95195|2921.95195|2948.781225|2948.781225|3000.00075|3000.00075|2892.68365|2892.68365|2182921
944607600000|1999-12-07 23:00:00|2968.293425|2968.293425|3053.6593|3053.6593|3090.244675|3090.244675|2917.0739|2917.0739|3579856
944694000000|1999-12-08 23:00:00|3268.2935|3268.2935|3324.391075|3324.391075|3365.8545|3365.8545|3165.85445|3165.85445|5918502
944780400000|1999-12-09 23:00:00|3753.659475|3753.659475|3731.70825|3731.70825|3756.0985|3756.0985|3463.4155|3463.4155|8801340
945039600000|1999-12-12 23:00:00|3780.48875|3780.48875|4048.7815|4048.7815|4060.976625|4060.976625|3768.293625|3768.293625|8492541
945126000000|1999-12-13 23:00:00|3978.049775|3978.049775|4107.3181|4107.3181|4214.6352|4214.6352|3902.44|3902.44|8559528
945212400000|1999-12-14 23:00:00|4070.732725|4070.732725|4024.39125|4024.39125|4204.8791|4204.8791|3980.4888|3980.4888|4864794
945298800000|1999-12-15 23:00:00|4002.440025|4002.440025|3980.4888|3980.4888|4085.366875|4085.366875|3902.44|3902.44|3342466
945385200000|1999-12-16 23:00:00|3980.4888|3980.4888|3909.757075|3909.757075|3980.4888|3980.4888|3821.952175|3821.952175|3955539
945644400000|1999-12-19 23:00:00|3963.415625|3963.415625|4151.22055|4151.22055|4195.123|4195.123|3926.83025|3926.83025|2751492
945730800000|1999-12-20 23:00:00|4117.0742|4117.0742|4278.04985|4278.04985|4358.537675|4358.537675|4097.562|4097.562|2595502
945817200000|1999-12-21 23:00:00|4339.025475|4339.025475|4614.6353|4614.6353|4702.4402|4702.4402|4339.025475|4339.025475|3444402
945903600000|1999-12-22 23:00:00|4753.659725|4753.659725|4707.31825|4707.31825|4821.952425|4821.952425|4639.02555|4639.02555|3614991
945990000000|1999-12-23 23:00:00|4643.9036|4643.9036|4707.31825|4707.31825|4756.09875|4756.09875|4643.9036|4643.9036|768915
946249200000|1999-12-26 23:00:00|4660.976775|4660.976775|4658.53775|4658.53775|4829.2695|4829.2695|4629.26945|4629.26945|1304654
946335600000|1999-12-27 23:00:00|4636.586525|4636.586525|4509.757225|4509.757225|4695.123125|4695.123125|4370.7328|4370.7328|1200711
946422000000|1999-12-28 23:00:00|4507.3182|4507.3182|4595.1231|4595.1231|4609.75725|4609.75725|4453.65965|4453.65965|845704
946508400000|1999-12-29 23:00:00|4587.806025|4587.806025|4726.83045|4726.83045|4746.34265|4746.34265|4587.806025|4587.806025|773050
946854000000|2000-01-02 23:00:00|4812.196325|4812.196325|4892.68415|4892.68415|4975.611|4975.611|4785.36705|4785.36705|2587601
946940400000|2000-01-03 23:00:00|4875.610975|4875.610975|4341.4645|4341.4645|4878.05|4878.05|4268.29375|4268.29375|8911681
947026800000|2000-01-04 23:00:00|4151.22055|4151.22055|4153.659575|4153.659575|4278.04985|4278.04985|4060.976625|4060.976625|7792097
947113200000|2000-01-05 23:00:00|4165.8547|4165.8547|3921.9522|3921.9522|4214.6352|4214.6352|3892.6839|3892.6839|4590930
947199600000|2000-01-06 23:00:00|3897.56195|3897.56195|4048.7815|4048.7815|4180.48885|4180.48885|3897.56195|3897.56195|7906298
947458800000|2000-01-09 23:00:00|4241.464475|4241.464475|4348.781575|4348.781575|4412.196225|4412.196225|4195.123|4195.123|5447178
947545200000|2000-01-10 23:00:00|4463.41575|4463.41575|4253.6596|4253.6596|4463.41575|4463.41575|4195.123|4195.123|3826205
947631600000|2000-01-11 23:00:00|4148.781525|4148.781525|4051.220525|4051.220525|4202.440075|4202.440075|4048.7815|4048.7815|3596633
947718000000|2000-01-12 23:00:00|4136.5864|4136.5864|4243.9035|4243.9035|4300.001075|4300.001075|4102.44005|4102.44005|6019118
947804400000|2000-01-13 23:00:00|4319.513275|4319.513275|4295.123025|4295.123025|4429.2694|4429.2694|4214.6352|4214.6352|5847115
948063600000|2000-01-16 23:00:00|4436.586475|4436.586475|4343.903525|4343.903525|4529.269425|4529.269425|4263.4157|4263.4157|4490704
948150000000|2000-01-17 23:00:00|4353.659625|4353.659625|4239.02545|4239.02545|4380.4889|4380.4889|4200.00105|4200.00105|3690786
948236400000|2000-01-18 23:00:00|4204.8791|4204.8791|4192.683975|4192.683975|4239.02545|4239.02545|4131.70835|4131.70835|3830694
948322800000|2000-01-19 23:00:00|4253.6596|4253.6596|4285.366925|4285.366925|4351.2206|4351.2206|4229.26935|4229.26935|4971443
948409200000|2000-01-20 23:00:00|4282.9279|4282.9279|4292.684|4292.684|4324.391325|4324.391325|4241.464475|4241.464475|5945111
948668400000|2000-01-23 23:00:00|4270.732775|4270.732775|4470.732825|4470.732825|4492.68405|4492.68405|4270.732775|4270.732775|3519752
948754800000|2000-01-24 23:00:00|4341.4645|4341.4645|4439.0255|4439.0255|4470.732825|4470.732825|4324.391325|4324.391325|2657916
948841200000|2000-01-25 23:00:00|4485.366975|4485.366975|4565.8548|4565.8548|4614.6353|4614.6353|4468.2938|4468.2938|5615946
948927600000|2000-01-26 23:00:00|4602.440175|4602.440175|4580.48895|4580.48895|4717.07435|4717.07435|4536.5865|4536.5865|2856153
949014000000|2000-01-27 23:00:00|4604.8792|4604.8792|4512.19625|4512.19625|4646.342625|4646.342625|4404.87915|4404.87915|3756767
949273200000|2000-01-30 23:00:00|4431.708425|4431.708425|4278.04985|4278.04985|4431.708425|4431.708425|4268.29375|4268.29375|2850210
949359600000|2000-01-31 23:00:00|4360.9767|4360.9767|4507.3182|4507.3182|4507.3182|4507.3182|4317.07425|4317.07425|3802658
949446000000|2000-02-01 23:00:00|4536.5865|4536.5865|4658.53775|4658.53775|4809.7573|4809.7573|4507.3182|4507.3182|6315127
949532400000|2000-02-02 23:00:00|4714.635325|4714.635325|4990.24515|4990.24515|5082.9281|5082.9281|4707.31825|4707.31825|7824380
949618800000|2000-02-03 23:00:00|5026.830525|5026.830525|5902.4405|5902.4405|6000.0015|6000.0015|5026.830525|5026.830525|11896511
949878000000|2000-02-06 23:00:00|5782.928275|5782.928275|5829.26975|5829.26975|6287.80645|6287.80645|5758.538025|5758.538025|5108795
949964400000|2000-02-07 23:00:00|5851.220975|5851.220975|6151.22105|6151.22105|6253.6601|6253.6601|5829.26975|5829.26975|5281104
950050800000|2000-02-08 23:00:00|6209.75765|6209.75765|6482.92845|6482.92845|6617.074825|6617.074825|6195.1235|6195.1235|5839023
950137200000|2000-02-09 23:00:00|6197.562525|6197.562525|6121.95275|6121.95275|6336.58695|6336.58695|6019.5137|6019.5137|6802771
950223600000|2000-02-10 23:00:00|6197.562525|6197.562525|5948.781975|5948.781975|6243.904|6243.904|5814.6356|5814.6356|4390701
950482800000|2000-02-13 23:00:00|5782.928275|5782.928275|5909.757575|5909.757575|6097.5625|6097.5625|5782.928275|5782.928275|3275823
950569200000|2000-02-14 23:00:00|5909.757575|5909.757575|5560.977|5560.977|5951.221|5951.221|5468.29405|5468.29405|3189944
950655600000|2000-02-15 23:00:00|5741.46485|5741.46485|5468.29405|5468.29405|5768.294125|5768.294125|5429.26965|5429.26965|5630317
950742000000|2000-02-16 23:00:00|5556.09895|5556.09895|5556.09895|5556.09895|5609.7575|5609.7575|5268.294|5268.294|4367915
950828400000|2000-02-17 23:00:00|5609.7575|5609.7575|5300.001325|5300.001325|5658.538|5658.538|5297.5623|5297.5623|6998632
951087600000|2000-02-20 23:00:00|5363.415975|5363.415975|5360.97695|5360.97695|5512.1965|5512.1965|5121.9525|5121.9525|3266009
951174000000|2000-02-21 23:00:00|5365.855|5365.855|5617.074575|5617.074575|5673.17215|5673.17215|5321.95255|5321.95255|4533809
951260400000|2000-02-22 23:00:00|5612.196525|5612.196525|5707.3185|5707.3185|5780.48925|5780.48925|5495.123325|5495.123325|3693588
951346800000|2000-02-23 23:00:00|5851.220975|5851.220975|5970.7332|5970.7332|6002.440525|6002.440525|5804.8795|5804.8795|3345638
951433200000|2000-02-24 23:00:00|6085.367375|6085.367375|6512.19675|6512.19675|6531.70895|6531.70895|6048.782|6048.782|4810055
951692400000|2000-02-27 23:00:00|6295.123525|6295.123525|6339.025975|6339.025975|6487.8065|6487.8065|6160.97715|6160.97715|3008700
951778800000|2000-02-28 23:00:00|6441.465025|6441.465025|6441.465025|6441.465025|6634.148|6634.148|6331.7089|6331.7089|3221699
951865200000|2000-02-29 23:00:00|6514.635775|6514.635775|6219.51375|6219.51375|6585.3675|6585.3675|6156.0991|6156.0991|3762499
951951600000|2000-03-01 23:00:00|6387.806475|6387.806475|6439.026|6439.026|6439.026|6439.026|6273.1723|6273.1723|2498672
952038000000|2000-03-02 23:00:00|6512.19675|6512.19675|7117.07495|7117.07495|7268.2945|7268.2945|6507.3187|6507.3187|5666485
952297200000|2000-03-05 23:00:00|7314.635975|7314.635975|7073.1725|7073.1725|7378.050625|7378.050625|6882.92855|6882.92855|2923795
952383600000|2000-03-06 23:00:00|6929.270025|6929.270025|6780.4895|6780.4895|7060.977375|7060.977375|6721.9529|6721.9529|3242250
952470000000|2000-03-07 23:00:00|6704.879725|6704.879725|6536.587|6536.587|6731.709|6731.709|6482.92845|6482.92845|2256549
952556400000|2000-03-08 23:00:00|6563.416275|6563.416275|6712.1968|6712.1968|6756.09925|6756.09925|6563.416275|6563.416275|2002757
952642800000|2000-03-09 23:00:00|6878.0505|6878.0505|7217.074975|7217.074975|7292.68475|7292.68475|6829.27|6829.27|2246157
952902000000|2000-03-12 23:00:00|6890.245625|6890.245625|6892.68465|6892.68465|7073.1725|7073.1725|6765.85535|6765.85535|2188339
952988400000|2000-03-13 23:00:00|6829.27|6829.27|6804.87975|6804.87975|7219.514|7219.514|6721.9529|6721.9529|2161839
953074800000|2000-03-14 23:00:00|6590.24555|6590.24555|6048.782|6048.782|6682.9285|6682.9285|6048.782|6048.782|3698135
953161200000|2000-03-15 23:00:00|6075.611275|6075.611275|6131.70885|6131.70885|6175.6113|6175.6113|5826.830725|5826.830725|3891306
953247600000|2000-03-16 23:00:00|6339.025975|6339.025975|6048.782|6048.782|6414.63575|6414.63575|6048.782|6048.782|3623283
953506800000|2000-03-19 23:00:00|6231.708875|6231.708875|6402.440625|6402.440625|6578.050425|6578.050425|6029.2698|6029.2698|3387429
953593200000|2000-03-20 23:00:00|6436.586975|6436.586975|6195.1235|6195.1235|6526.8309|6526.8309|6000.0015|6000.0015|3023816
953679600000|2000-03-21 23:00:00|6390.2455|6390.2455|6048.782|6048.782|6521.95285|6521.95285|5885.367325|5885.367325|3965982
953766000000|2000-03-22 23:00:00|6136.5869|6136.5869|6002.440525|6002.440525|6204.8796|6204.8796|5931.7088|5931.7088|3128701
953852400000|2000-03-23 23:00:00|6097.5625|6097.5625|6473.17235|6473.17235|6534.147975|6534.147975|5931.7088|5931.7088|3143983
954108000000|2000-03-26 22:00:00|6529.269925|6529.269925|6529.269925|6529.269925|6670.733375|6670.733375|6485.367475|6485.367475|1794112
954194400000|2000-03-27 22:00:00|6692.6846|6692.6846|6756.09925|6756.09925|7024.392|7024.392|6585.3675|6585.3675|3425883
954280800000|2000-03-28 22:00:00|6753.660225|6753.660225|6612.196775|6612.196775|6768.294375|6768.294375|6487.8065|6487.8065|2931694
954367200000|2000-03-29 22:00:00|6453.66015|6453.66015|6058.5381|6058.5381|6512.19675|6512.19675|6000.0015|6000.0015|3511794
954453600000|2000-03-30 22:00:00|5856.099025|5856.099025|5836.586825|5836.586825|5948.781975|5948.781975|5678.0502|5678.0502|4654523
954712800000|2000-04-02 22:00:00|5900.001475|5900.001475|5134.147625|5134.147625|5900.001475|5900.001475|5029.26955|5029.26955|5906415
954799200000|2000-04-03 22:00:00|5014.6354|5014.6354|4878.05|4878.05|5251.220825|5251.220825|4819.5134|4819.5134|7059960
954885600000|2000-04-04 22:00:00|4878.05|4878.05|4529.269425|4529.269425|4926.8305|4926.8305|4465.854775|4465.854775|6529037
954972000000|2000-04-05 22:00:00|4692.6841|4692.6841|5236.586675|5236.586675|5275.611075|5275.611075|4692.6841|4692.6841|7151986
955058400000|2000-04-06 22:00:00|5753.659975|5753.659975|5853.66|5853.66|5939.025875|5939.025875|5482.9282|5482.9282|7067145
955317600000|2000-04-09 22:00:00|6292.6845|6292.6845|5990.2454|5990.2454|6292.6845|6292.6845|5980.4893|5980.4893|4335265
955404000000|2000-04-10 22:00:00|5660.977025|5660.977025|5502.4404|5502.4404|5704.879475|5704.879475|5478.05015|5478.05015|4098574
955490400000|2000-04-11 22:00:00|5560.977|5560.977|5453.6599|5453.6599|5668.2941|5668.2941|5392.684275|5392.684275|3423874
955576800000|2000-04-12 22:00:00|5339.025725|5339.025725|5480.489175|5480.489175|5653.65995|5653.65995|5121.9525|5121.9525|4909888
955663200000|2000-04-13 22:00:00|5463.416|5463.416|5287.8062|5287.8062|5556.09895|5556.09895|5170.733|5170.733|3570644
955922400000|2000-04-16 22:00:00|4904.879275|4904.879275|5263.41595|5263.41595|5307.3184|5307.3184|4853.65975|4853.65975|4689630
956008800000|2000-04-17 22:00:00|5436.586725|5436.586725|5341.46475|5341.46475|5512.1965|5512.1965|5248.7818|5248.7818|4097323
956095200000|2000-04-18 22:00:00|5546.34285|5546.34285|5536.58675|5536.58675|5585.36725|5585.36725|5375.6111|5375.6111|3563833
956181600000|2000-04-19 22:00:00|5568.294075|5568.294075|5682.92825|5682.92825|5682.92825|5682.92825|5456.098925|5456.098925|3981010
956613600000|2000-04-24 22:00:00|5536.58675|5536.58675|5648.7819|5648.7819|5726.8307|5726.8307|5536.58675|5536.58675|2410949
956700000000|2000-04-25 22:00:00|5731.70875|5731.70875|5780.48925|5780.48925|5819.51365|5819.51365|5731.70875|5731.70875|3532548
956786400000|2000-04-26 22:00:00|5768.294125|5768.294125|5392.684275|5392.684275|5775.6112|5775.6112|5292.68425|5292.68425|5338961
956872800000|2000-04-27 22:00:00|5602.440425|5602.440425|5407.318425|5407.318425|5604.87945|5604.87945|5326.8306|5326.8306|2832799
957132000000|2000-04-30 22:00:00|5763.416075|5763.416075|5926.83075|5926.83075|5963.416125|5963.416125|5565.85505|5565.85505|3305023
957218400000|2000-05-01 22:00:00|6097.5625|6097.5625|6097.5625|6097.5625|6217.074725|6217.074725|5987.806375|5987.806375|7333489
957304800000|2000-05-02 22:00:00|6051.221025|6051.221025|6092.68445|6092.68445|6453.66015|6453.66015|6007.318575|6007.318575|4580502
957391200000|2000-05-03 22:00:00|6095.123475|6095.123475|5829.26975|5829.26975|6124.391775|6124.391775|5804.8795|5804.8795|2683398
957477600000|2000-05-04 22:00:00|5924.391725|5924.391725|5829.26975|5829.26975|5926.83075|5926.83075|5634.14775|5634.14775|3347105
957736800000|2000-05-07 22:00:00|5709.757525|5709.757525|5829.26975|5829.26975|5995.12345|5995.12345|5614.63555|5614.63555|3664091
957823200000|2000-05-08 22:00:00|5965.85515|5965.85515|5429.26965|5429.26965|6036.586875|6036.586875|5343.903775|5343.903775|9016680
957909600000|2000-05-09 22:00:00|5368.294025|5368.294025|5148.781775|5148.781775|5387.806225|5387.806225|5002.440275|5002.440275|8074710
957996000000|2000-05-10 22:00:00|5000.00125|5000.00125|5165.85495|5165.85495|5190.2452|5190.2452|4941.46465|4941.46465|5311864
958082400000|2000-05-11 22:00:00|5243.90375|5243.90375|5285.367175|5285.367175|5326.8306|5326.8306|5200.0013|5200.0013|2421978
958341600000|2000-05-14 22:00:00|5268.294|5268.294|5202.440325|5202.440325|5280.489125|5280.489125|5131.7086|5131.7086|3521485
958428000000|2000-05-15 22:00:00|5241.464725|5241.464725|5324.391575|5324.391575|5351.22085|5351.22085|5163.415925|5163.415925|3148567
958514400000|2000-05-16 22:00:00|5314.635475|5314.635475|5126.83055|5126.83055|5314.635475|5314.635475|5097.56225|5097.56225|2804241
958600800000|2000-05-17 22:00:00|5065.854925|5065.854925|4973.171975|4973.171975|5097.56225|5097.56225|4941.46465|4941.46465|2510825
958687200000|2000-05-18 22:00:00|4917.0744|4917.0744|4336.58645|4336.58645|4921.95245|4921.95245|4312.1962|4312.1962|9041793
958946400000|2000-05-21 22:00:00|4387.805975|4387.805975|4146.3425|4146.3425|4592.684075|4592.684075|4134.147375|4134.147375|7371400
959032800000|2000-05-22 22:00:00|4246.342525|4246.342525|4097.562|4097.562|4285.366925|4285.366925|4058.5376|4058.5376|4580059
959119200000|2000-05-23 22:00:00|4075.610775|4075.610775|4139.025425|4139.025425|4156.0986|4156.0986|3921.9522|3921.9522|4832496
959205600000|2000-05-24 22:00:00|4195.123|4195.123|4268.29375|4268.29375|4419.5133|4419.5133|4180.48885|4180.48885|3794598
959292000000|2000-05-25 22:00:00|4219.51325|4219.51325|4419.5133|4419.5133|4531.70845|4531.70845|4197.562025|4197.562025|3485093
959551200000|2000-05-28 22:00:00|4485.366975|4485.366975|4560.97675|4560.97675|4639.02555|4639.02555|4485.366975|4485.366975|1481253
959637600000|2000-05-29 22:00:00|4678.04995|4678.04995|4807.318275|4807.318275|4926.8305|4926.8305|4668.29385|4668.29385|6570080
959724000000|2000-05-30 22:00:00|4997.562225|4997.562225|4721.9524|4721.9524|5056.098825|5056.098825|4712.1963|4712.1963|5312085
959896800000|2000-06-01 22:00:00|4780.489|4780.489|5156.09885|5156.09885|5165.85495|5165.85495|4780.489|4780.489|6996533
960156000000|2000-06-04 22:00:00|5185.36715|5185.36715|5024.3915|5024.3915|5258.5379|5258.5379|4960.97685|4960.97685|1911425
960242400000|2000-06-05 22:00:00|5039.02565|5039.02565|4878.05|4878.05|5200.0013|5200.0013|4878.05|4878.05|2606360
960328800000|2000-06-06 22:00:00|4835.12316|4835.12316|4809.7573|4809.7573|4878.05|4878.05|4724.87923|4724.87923|2471391
960415200000|2000-06-07 22:00:00|4867.31829|4867.31829|5043.9037|5043.9037|5146.34275|5146.34275|4864.39146|4864.39146|3645932
960501600000|2000-06-08 22:00:00|5068.29395|5068.29395|5053.6598|5053.6598|5151.2208|5151.2208|4980.48905|4980.48905|1848835
960847200000|2000-06-12 22:00:00|5029.26955|5029.26955|5024.3915|5024.3915|5141.4647|5141.4647|4995.1232|4995.1232|1740108
960933600000|2000-06-13 22:00:00|5146.34275|5146.34275|5190.2452|5190.2452|5190.2452|5190.2452|5024.3915|5024.3915|2046075
961020000000|2000-06-14 22:00:00|5121.9525|5121.9525|5365.855|5365.855|5365.855|5365.855|5102.4403|5102.4403|2581636
961106400000|2000-06-15 22:00:00|5360.97695|5360.97695|5312.19645|5312.19645|5419.51355|5419.51355|5180.4891|5180.4891|3232885
961365600000|2000-06-18 22:00:00|5268.294|5268.294|5219.5135|5219.5135|5414.6355|5414.6355|5160.9769|5160.9769|2212922
961452000000|2000-06-19 22:00:00|5297.5623|5297.5623|5268.294|5268.294|5307.3184|5307.3184|5190.2452|5190.2452|1557891
961538400000|2000-06-20 22:00:00|5253.65985|5253.65985|5058.53785|5058.53785|5253.65985|5253.65985|4990.24515|4990.24515|3234657
961624800000|2000-06-21 22:00:00|5063.4159|5063.4159|4687.80605|4687.80605|5063.4159|5063.4159|4687.80605|4687.80605|3832660
961711200000|2000-06-22 22:00:00|4688.78166|4688.78166|4731.7085|4731.7085|4828.29389|4828.29389|4687.80605|4687.80605|2022300
961970400000|2000-06-25 22:00:00|4760.9768|4760.9768|4766.83046|4766.83046|4848.7817|4848.7817|4731.7085|4731.7085|1387784
962056800000|2000-06-26 22:00:00|4780.489|4780.489|4634.1475|4634.1475|4809.7573|4809.7573|4609.75725|4609.75725|2071114
962143200000|2000-06-27 22:00:00|4659.51336|4659.51336|4668.29385|4668.29385|4736.58655|4736.58655|4551.22065|4551.22065|2314725
962229600000|2000-06-28 22:00:00|4701.46459|4701.46459|4400.97671|4400.97671|4720.97679|4720.97679|4400.0011|4400.0011|2905739
962316000000|2000-06-29 22:00:00|4400.97671|4400.97671|4570.73285|4570.73285|4570.73285|4570.73285|4370.7328|4370.7328|2656868
962575200000|2000-07-02 22:00:00|4564.87919|4564.87919|4434.14745|4434.14745|4595.1231|4595.1231|4341.4645|4341.4645|3295723
962661600000|2000-07-03 22:00:00|4485.85478|4485.85478|4380.4889|4380.4889|4497.5621|4497.5621|4287.80595|4287.80595|2406861
962748000000|2000-07-04 22:00:00|4391.22061|4391.22061|4584.39139|4584.39139|4652.68409|4652.68409|4341.4645|4341.4645|4182016
962834400000|2000-07-05 22:00:00|4662.44019|4662.44019|4765.85485|4765.85485|4809.7573|4809.7573|4517.0743|4517.0743|5022526
962920800000|2000-07-06 22:00:00|4823.41584|4823.41584|4936.5866|4936.5866|4946.3427|4946.3427|4741.4646|4741.4646|4153553
963180000000|2000-07-09 22:00:00|4960.97685|4960.97685|4887.8061|4887.8061|4985.3671|4985.3671|4850.73292|4850.73292|1705202
963266400000|2000-07-10 22:00:00|4877.07439|4877.07439|4868.2939|4868.2939|4877.07439|4877.07439|4771.70851|4771.70851|2202971
963352800000|2000-07-11 22:00:00|4902.44025|4902.44025|4829.2695|4829.2695|4936.5866|4936.5866|4657.56214|4657.56214|4320114
963439200000|2000-07-12 22:00:00|4682.928|4682.928|4683.90361|4683.90361|4769.75729|4769.75729|4546.3426|4546.3426|4916930
963525600000|2000-07-13 22:00:00|4686.83044|4686.83044|4715.12313|4715.12313|4756.09875|4756.09875|4685.85483|4685.85483|3083737
963784800000|2000-07-16 22:00:00|4714.14752|4714.14752|4731.7085|4731.7085|4741.4646|4741.4646|4648.78165|4648.78165|2079160
963871200000|2000-07-17 22:00:00|4682.928|4682.928|4508.29381|4508.29381|4691.70849|4691.70849|4508.29381|4508.29381|3636501
963957600000|2000-07-18 22:00:00|4490.73283|4490.73283|4182.44007|4182.44007|4507.3182|4507.3182|4126.8303|4126.8303|11288167
964044000000|2000-07-19 22:00:00|4158.04982|4158.04982|4139.51323|4139.51323|4219.51325|4219.51325|4014.63515|4014.63515|9421257
964130400000|2000-07-20 22:00:00|4155.12299|4155.12299|4059.51321|4059.51321|4233.17179|4233.17179|4059.51321|4059.51321|5054224
964389600000|2000-07-23 22:00:00|4096.58639|4096.58639|4141.46445|4141.46445|4185.3669|4185.3669|3990.2449|3990.2449|4711554
964476000000|2000-07-24 22:00:00|4194.14739|4194.14739|4107.3181|4107.3181|4241.95228|4241.95228|4098.53761|4098.53761|3323495
964562400000|2000-07-25 22:00:00|4146.3425|4146.3425|4040.97662|4040.97662|4175.6108|4175.6108|3995.12295|3995.12295|2618149
964648800000|2000-07-26 22:00:00|4010.73271|4010.73271|4000.001|4000.001|4039.0254|4039.0254|3863.4156|3863.4156|3770512
964735200000|2000-07-27 22:00:00|3903.41561|3903.41561|3810.73266|3810.73266|3951.2205|3951.2205|3804.879|3804.879|2778680
964994400000|2000-07-30 22:00:00|3852.68389|3852.68389|3805.85461|3805.85461|3858.53755|3858.53755|3682.92775|3682.92775|2907054
965080800000|2000-07-31 22:00:00|3853.6595|3853.6595|3736.5863|3736.5863|3891.70829|3891.70829|3736.5863|3736.5863|2591816
965167200000|2000-08-01 22:00:00|3757.07411|3757.07411|3804.879|3804.879|3878.04975|3878.04975|3712.19605|3712.19605|3257196
965253600000|2000-08-02 22:00:00|3804.879|3804.879|3711.22044|3711.22044|3843.9034|3843.9034|3629.2692|3629.2692|2371635
965340000000|2000-08-03 22:00:00|3774.63509|3774.63509|3707.318|3707.318|3795.1229|3795.1229|3673.17165|3673.17165|1981544
965599200000|2000-08-06 22:00:00|3755.12289|3755.12289|3692.68385|3692.68385|3785.3668|3785.3668|3663.41555|3663.41555|2376428
965685600000|2000-08-07 22:00:00|3706.34239|3706.34239|3558.04967|3558.04967|3706.34239|3706.34239|3512.196|3512.196|3696797
965772000000|2000-08-08 22:00:00|3561.95211|3561.95211|3658.5375|3658.5375|3736.5863|3736.5863|3546.34235|3546.34235|4616021
965858400000|2000-08-09 22:00:00|3705.36678|3705.36678|3834.1473|3834.1473|3868.29365|3868.29365|3653.65945|3653.65945|4448603
965944800000|2000-08-10 22:00:00|3833.17169|3833.17169|3804.879|3804.879|3833.17169|3833.17169|3692.68385|3692.68385|3266620
966204000000|2000-08-13 22:00:00|3824.3912|3824.3912|3687.8058|3687.8058|3837.07413|3837.07413|3669.26921|3669.26921|3457924
966290400000|2000-08-14 22:00:00|3718.04971|3718.04971|3558.04967|3558.04967|3718.04971|3718.04971|3536.58625|3536.58625|2811127
966376800000|2000-08-15 22:00:00|3584.39114|3584.39114|3540.48869|3540.48869|3642.92774|3642.92774|3400.97646|3400.97646|5148210
966463200000|2000-08-16 22:00:00|3541.4643|3541.4643|3512.196|3512.196|3545.36674|3545.36674|3299.51302|3299.51302|6961882
966549600000|2000-08-17 22:00:00|3316.09839|3316.09839|3316.09839|3316.09839|3321.95205|3321.95205|3093.65931|3093.65931|14685295
966808800000|2000-08-20 22:00:00|3307.3179|3307.3179|3048.78125|3048.78125|3312.19595|3312.19595|3034.1471|3034.1471|10224717
966895200000|2000-08-21 22:00:00|3030.24466|3030.24466|2946.3422|2946.3422|3141.4642|3141.4642|2926.83|2926.83|12061643
966981600000|2000-08-22 22:00:00|2999.02514|2999.02514|2863.41535|2863.41535|3018.53734|3018.53734|2811.70802|2811.70802|7936883
967068000000|2000-08-23 22:00:00|2902.43975|2902.43975|2976.58611|2976.58611|3038.04954|3038.04954|2879.02511|2879.02511|8138219
967154400000|2000-08-24 22:00:00|3062.43979|3062.43979|3089.75687|3089.75687|3229.2691|3229.2691|3025.36661|3025.36661|9332017
967413600000|2000-08-27 22:00:00|3164.87884|3164.87884|3141.4642|3141.4642|3195.12275|3195.12275|3103.41541|3103.41541|2833220
967500000000|2000-08-28 22:00:00|3171.70811|3171.70811|3013.65929|3013.65929|3180.4886|3180.4886|2956.0983|2956.0983|4929096
967586400000|2000-08-29 22:00:00|3025.36661|3025.36661|2820.48851|2820.48851|3097.56175|3097.56175|2780.4885|2780.4885|11406123
967672800000|2000-08-30 22:00:00|2834.14705|2834.14705|2927.80561|2927.80561|2946.3422|2946.3422|2713.17141|2713.17141|8667833
967759200000|2000-08-31 22:00:00|3013.65929|3013.65929|3041.95198|3041.95198|3175.61055|3175.61055|2956.0983|2956.0983|7238732
968018400000|2000-09-03 22:00:00|3096.58614|3096.58614|3165.85445|3165.85445|3229.2691|3229.2691|3068.29345|3068.29345|6429459
968104800000|2000-09-04 22:00:00|3181.46421|3181.46421|3097.56175|3097.56175|3204.87885|3204.87885|3068.29345|3068.29345|5360366
968191200000|2000-09-05 22:00:00|3095.61053|3095.61053|2995.1227|2995.1227|3107.31785|3107.31785|2926.83|2926.83|5004183
968277600000|2000-09-06 22:00:00|2974.63489|2974.63489|2956.0983|2956.0983|3047.80564|3047.80564|2897.5617|2897.5617|3306470
968364000000|2000-09-07 22:00:00|2983.41538|2983.41538|2951.22025|2951.22025|3044.87881|3044.87881|2946.3422|2946.3422|3195894
968623200000|2000-09-10 22:00:00|2957.07391|2957.07391|2869.26901|2869.26901|2998.04953|2998.04953|2853.65925|2853.65925|2521280
968709600000|2000-09-11 22:00:00|2863.41535|2863.41535|2781.46411|2781.46411|2868.2934|2868.2934|2781.46411|2781.46411|3112006
968796000000|2000-09-12 22:00:00|2786.34216|2786.34216|2848.7812|2848.7812|2873.17145|2873.17145|2756.09825|2756.09825|4141669
968882400000|2000-09-13 22:00:00|2885.85438|2885.85438|2829.269|2829.269|2946.3422|2946.3422|2829.269|2829.269|4456613
968968800000|2000-09-14 22:00:00|2833.17144|2833.17144|2732.68361|2732.68361|2843.90315|2843.90315|2731.708|2731.708|9994675
969228000000|2000-09-17 22:00:00|2732.68361|2732.68361|2702.4397|2702.4397|2740.48849|2740.48849|2684.87872|2684.87872|3621614
969314400000|2000-09-18 22:00:00|2682.9275|2682.9275|2592.19577|2592.19577|2701.46409|2701.46409|2567.80552|2567.80552|8052252
969400800000|2000-09-19 22:00:00|2644.87871|2644.87871|2518.04941|2518.04941|2663.4153|2663.4153|2518.04941|2518.04941|5039247
969487200000|2000-09-20 22:00:00|2525.85429|2525.85429|2409.7567|2409.7567|2536.586|2536.586|2331.7079|2331.7079|8321814
969573600000|2000-09-21 22:00:00|2330.73229|2330.73229|2419.5128|2419.5128|2424.39085|2424.39085|2264.39081|2264.39081|5756182
969832800000|2000-09-24 22:00:00|2496.58599|2496.58599|2531.70795|2531.70795|2564.87869|2564.87869|2469.26891|2469.26891|5539154
969919200000|2000-09-25 22:00:00|2506.34209|2506.34209|2420.48841|2420.48841|2526.8299|2526.8299|2415.61036|2415.61036|5018540
970005600000|2000-09-26 22:00:00|2418.53719|2418.53719|2451.70793|2451.70793|2468.2933|2468.2933|2375.61035|2375.61035|4710678
970092000000|2000-09-27 22:00:00|2472.19574|2472.19574|2369.75669|2369.75669|2507.3177|2507.3177|2320.00058|2320.00058|5274353
970178400000|2000-09-28 22:00:00|2400.97621|2400.97621|2407.80548|2407.80548|2413.65914|2413.65914|2318.04936|2318.04936|5742265
970437600000|2000-10-01 22:00:00|2398.04938|2398.04938|2428.29329|2428.29329|2516.09819|2516.09819|2370.7323|2370.7323|4754094
970524000000|2000-10-02 22:00:00|2431.22012|2431.22012|2526.8299|2526.8299|2553.17137|2553.17137|2378.53718|2378.53718|3898615
970610400000|2000-10-03 22:00:00|2512.19575|2512.19575|2432.19573|2432.19573|2521.95185|2521.95185|2407.80548|2407.80548|4702664
970696800000|2000-10-04 22:00:00|2452.68354|2452.68354|2517.0738|2517.0738|2551.22015|2551.22015|2439.025|2439.025|4843433
970783200000|2000-10-05 22:00:00|2518.04941|2518.04941|2497.5616|2497.5616|2584.39089|2584.39089|2421.46402|2421.46402|3001658
971042400000|2000-10-08 22:00:00|2486.82989|2486.82989|2486.82989|2486.82989|2501.46404|2501.46404|2414.63475|2414.63475|3079150
971128800000|2000-10-09 22:00:00|2453.65915|2453.65915|2417.56158|2417.56158|2468.2933|2468.2933|2348.29327|2348.29327|4891300
971215200000|2000-10-10 22:00:00|2368.78108|2368.78108|2214.6347|2214.6347|2385.36645|2385.36645|2185.3664|2185.3664|6487008
971301600000|2000-10-11 22:00:00|2196.09811|2196.09811|2068.2932|2068.2932|2253.6591|2253.6591|2000.97611|2000.97611|7335185
971388000000|2000-10-12 22:00:00|2015.61026|2015.61026|2099.51272|2099.51272|2124.87858|2124.87858|1961.95171|1961.95171|6692542
971647200000|2000-10-15 22:00:00|2238.04934|2238.04934|2145.36639|2145.36639|2239.02495|2239.02495|2085.85418|2085.85418|4664731
971733600000|2000-10-16 22:00:00|2125.85419|2125.85419|2062.43954|2062.43954|2134.63468|2134.63468|2034.14685|2034.14685|4132959
971820000000|2000-10-17 22:00:00|2019.5127|2019.5127|1939.51268|1939.51268|2031.22002|2031.22002|1853.659|1853.659|6529417
971906400000|2000-10-18 22:00:00|1988.29318|1988.29318|2048.781|2048.781|2164.87859|2164.87859|1917.07365|1917.07365|7292832
971992800000|2000-10-19 22:00:00|2146.342|2146.342|2141.46395|2141.46395|2233.17129|2233.17129|2116.09809|2116.09809|11116049
972252000000|2000-10-22 22:00:00|2194.14689|2194.14689|2248.78105|2248.78105|2302.4396|2302.4396|2160.97615|2160.97615|7586899
972338400000|2000-10-23 22:00:00|2290.73228|2290.73228|2419.5128|2419.5128|2541.46405|2541.46405|2253.6591|2253.6591|17180451
972424800000|2000-10-24 22:00:00|2434.14695|2434.14695|2395.12255|2395.12255|2596.09821|2596.09821|2357.07376|2357.07376|12723029
972511200000|2000-10-25 22:00:00|2360.00059|2360.00059|2492.68355|2492.68355|2536.586|2536.586|2312.1957|2312.1957|8674063
972597600000|2000-10-26 22:00:00|2561.95186|2561.95186|2518.04941|2518.04941|2630.24456|2630.24456|2502.43965|2502.43965|8976397
972860400000|2000-10-29 23:00:00|2537.56161|2537.56161|2439.025|2439.025|2537.56161|2537.56161|2346.34205|2346.34205|7112856
972946800000|2000-10-30 23:00:00|2439.025|2439.025|2328.78107|2328.78107|2439.025|2439.025|2292.6835|2292.6835|6848288
973033200000|2000-10-31 23:00:00|2364.87864|2364.87864|2228.29324|2228.29324|2364.87864|2364.87864|2185.3664|2185.3664|5603325
973119600000|2000-11-01 23:00:00|2194.14689|2194.14689|2149.26883|2149.26883|2287.80545|2287.80545|2127.80541|2127.80541|7737284
973206000000|2000-11-02 23:00:00|2174.63469|2174.63469|2097.5615|2097.5615|2197.07372|2197.07372|2079.02491|2079.02491|5715463
973465200000|2000-11-05 23:00:00|2120.97614|2120.97614|2161.95176|2161.95176|2214.6347|2214.6347|2102.43955|2102.43955|5677570
973551600000|2000-11-06 23:00:00|2184.39079|2184.39079|2070.24442|2070.24442|2204.8786|2204.8786|2043.90295|2043.90295|5441220
973638000000|2000-11-07 23:00:00|2078.0493|2078.0493|2058.5371|2058.5371|2111.22004|2111.22004|2014.63465|2014.63465|4318784
973724400000|2000-11-08 23:00:00|2010.73221|2010.73221|1970.7322|1970.7322|2060.48832|2060.48832|1926.82975|1926.82975|10221240
973810800000|2000-11-09 23:00:00|1950.24439|1950.24439|1907.31755|1907.31755|1959.02488|1959.02488|1897.56145|1897.56145|4859315
974070000000|2000-11-12 23:00:00|1871.21998|1871.21998|1855.61022|1855.61022|1902.4395|1902.4395|1819.51265|1819.51265|5657299
974156400000|2000-11-13 23:00:00|1884.87852|1884.87852|1864.39071|1864.39071|1948.29317|1948.29317|1822.43948|1822.43948|9001034
974242800000|2000-11-14 23:00:00|1890.73218|1890.73218|1902.4395|1902.4395|1917.07365|1917.07365|1848.78095|1848.78095|9214526
974329200000|2000-11-15 23:00:00|1896.58584|1896.58584|1818.53704|1818.53704|1916.09804|1916.09804|1805.85411|1805.85411|13622446
974415600000|2000-11-16 23:00:00|1774.63459|1774.63459|1699.51262|1699.51262|1797.07362|1797.07362|1683.90286|1683.90286|26144889
974674800000|2000-11-19 23:00:00|1658.537|1658.537|1560.976|1560.976|1686.82969|1686.82969|1560.976|1560.976|81494181
974761200000|2000-11-20 23:00:00|1559.02478|1559.02478|1638.04919|1638.04919|1645.85407|1645.85407|1536.58575|1536.58575|24859159
974847600000|2000-11-21 23:00:00|1642.92724|1642.92724|1550.24429|1550.24429|1643.90285|1643.90285|1536.58575|1536.58575|19860807
974934000000|2000-11-22 23:00:00|1560.976|1560.976|1585.36625|1585.36625|1586.34186|1586.34186|1463.415|1463.415|17321331
975020400000|2000-11-23 23:00:00|1599.02479|1599.02479|1667.31749|1667.31749|1667.31749|1667.31749|1536.58575|1536.58575|18809232
975279600000|2000-11-26 23:00:00|1691.70774|1691.70774|1639.0248|1639.0248|1707.3175|1707.3175|1635.12236|1635.12236|11129245
975366000000|2000-11-27 23:00:00|1649.75651|1649.75651|1570.7321|1570.7321|1649.75651|1649.75651|1552.19551|1552.19551|10705665
975452400000|2000-11-28 23:00:00|1540.48819|1540.48819|1560.976|1560.976|1577.56137|1577.56137|1517.07355|1517.07355|10631385
975538800000|2000-11-29 23:00:00|1514.14672|1514.14672|1510.24428|1510.24428|1520.97599|1520.97599|1466.34183|1466.34183|15990326
975625200000|2000-11-30 23:00:00|1513.17111|1513.17111|1468.29305|1468.29305|1539.51258|1539.51258|1458.53695|1458.53695|9766676
975884400000|2000-12-03 23:00:00|1469.26866|1469.26866|1382.43937|1382.43937|1473.1711|1473.1711|1361.95156|1361.95156|12466925
975970800000|2000-12-04 23:00:00|1396.09791|1396.09791|1407.80523|1407.80523|1439.02475|1439.02475|1370.73205|1370.73205|11221806
976057200000|2000-12-05 23:00:00|1464.39061|1464.39061|1484.87842|1484.87842|1519.02477|1519.02477|1439.02475|1439.02475|13555889
976143600000|2000-12-06 23:00:00|1406.82962|1406.82962|1506.34184|1506.34184|1516.09794|1516.09794|1406.82962|1406.82962|9732863
976230000000|2000-12-07 23:00:00|1505.36623|1505.36623|1570.7321|1570.7321|1594.14674|1594.14674|1498.53696|1498.53696|8110021
976489200000|2000-12-10 23:00:00|1608.78089|1608.78089|1642.92724|1642.92724|1646.82968|1646.82968|1585.36625|1585.36625|9148825
976575600000|2000-12-11 23:00:00|1652.68334|1652.68334|1624.39065|1624.39065|1653.65895|1653.65895|1597.07357|1597.07357|6715561
976662000000|2000-12-12 23:00:00|1640.00041|1640.00041|1510.24428|1510.24428|1663.41505|1663.41505|1510.24428|1510.24428|9094556
976748400000|2000-12-13 23:00:00|1508.29306|1508.29306|1431.21987|1431.21987|1508.29306|1508.29306|1419.51255|1419.51255|8619084
976834800000|2000-12-14 23:00:00|1420.48816|1420.48816|1366.82961|1366.82961|1440.00036|1440.00036|1351.21985|1351.21985|7592652
977094000000|2000-12-17 23:00:00|1391.21986|1391.21986|1382.43937|1382.43937|1447.80524|1447.80524|1356.0979|1356.0979|4197363
977180400000|2000-12-18 23:00:00|1403.90279|1403.90279|1414.6345|1414.6345|1438.04914|1438.04914|1353.17107|1353.17107|7374274
977266800000|2000-12-19 23:00:00|1394.14669|1394.14669|1277.07349|1277.07349|1409.75645|1409.75645|1248.7808|1248.7808|12827013
977353200000|2000-12-20 23:00:00|1249.75641|1249.75641|1281.95154|1281.95154|1281.95154|1281.95154|1215.61006|1215.61006|9183349
977439600000|2000-12-21 23:00:00|1295.61008|1295.61008|1217.56128|1217.56128|1307.3174|1307.3174|1175.61005|1175.61005|7929024
977871600000|2000-12-26 23:00:00|1239.0247|1239.0247|1175.61005|1175.61005|1243.90275|1243.90275|1102.4393|1102.4393|13773196
977958000000|2000-12-27 23:00:00|1182.43932|1182.43932|1197.07347|1197.07347|1231.21982|1231.21982|1156.09785|1156.09785|5091833
978044400000|2000-12-28 23:00:00|1208.78079|1208.78079|1196.09786|1196.09786|1247.80519|1247.80519|1195.12225|1195.12225|4432256
978390000000|2001-01-01 23:00:00|1200.97591|1200.97591|1234.14665|1234.14665|1266.34178|1266.34178|1183.41493|1183.41493|5159704
978476400000|2001-01-02 23:00:00|1234.14665|1234.14665|1263.41495|1263.41495|1287.8052|1287.8052|1195.12225|1195.12225|8081028
978562800000|2001-01-03 23:00:00|1394.14669|1394.14669|1482.9272|1482.9272|1489.75647|1489.75647|1365.854|1365.854|26175953
978649200000|2001-01-04 23:00:00|1474.14671|1474.14671|1495.61013|1495.61013|1526.82965|1526.82965|1443.9028|1443.9028|12325184
978908400000|2001-01-07 23:00:00|1473.1711|1473.1711|1471.21988|1471.21988|1492.6833|1492.6833|1418.53694|1418.53694|11619002
978994800000|2001-01-08 23:00:00|1474.14671|1474.14671|1524.87843|1524.87843|1524.87843|1524.87843|1444.87841|1444.87841|14585432
979081200000|2001-01-09 23:00:00|1537.56136|1537.56136|1562.92722|1562.92722|1587.31747|1587.31747|1529.75648|1529.75648|14703903
979167600000|2001-01-10 23:00:00|1590.2443|1590.2443|1644.87846|1644.87846|1661.46383|1661.46383|1577.56137|1577.56137|23280617
979254000000|2001-01-11 23:00:00|1730.73214|1730.73214|1718.04921|1718.04921|1754.14678|1754.14678|1675.12237|1675.12237|25573015
979513200000|2001-01-14 23:00:00|1678.0492|1678.0492|1664.39066|1664.39066|1756.098|1756.098|1622.43943|1622.43943|15128580
979599600000|2001-01-15 23:00:00|1634.14675|1634.14675|1609.7565|1609.7565|1672.19554|1672.19554|1561.95161|1561.95161|18230464
979686000000|2001-01-16 23:00:00|1582.43942|1582.43942|1635.12236|1635.12236|1658.537|1658.537|1567.80527|1567.80527|11649059
979772400000|2001-01-17 23:00:00|1677.07359|1677.07359|1632.19553|1632.19553|1712.19555|1712.19555|1632.19553|1632.19553|11963503
979858800000|2001-01-18 23:00:00|1682.92725|1682.92725|1755.12239|1755.12239|1779.51264|1779.51264|1678.0492|1678.0492|30331219
980118000000|2001-01-21 23:00:00|1779.51264|1779.51264|1757.07361|1757.07361|1791.21996|1791.21996|1702.43945|1702.43945|15998793
980204400000|2001-01-22 23:00:00|1697.5614|1697.5614|1735.61019|1735.61019|1739.51263|1739.51263|1650.73212|1650.73212|11088142
980290800000|2001-01-23 23:00:00|1781.46386|1781.46386|1694.63457|1694.63457|1787.31752|1787.31752|1659.51261|1659.51261|9830150
980377200000|2001-01-24 23:00:00|1701.46384|1701.46384|1657.56139|1657.56139|1701.46384|1701.46384|1616.58577|1616.58577|9197330
980463600000|2001-01-25 23:00:00|1642.92724|1642.92724|1639.0248|1639.0248|1658.537|1658.537|1595.12235|1595.12235|5205995
980722800000|2001-01-28 23:00:00|1638.04919|1638.04919|1671.21993|1671.21993|1671.21993|1671.21993|1622.43943|1622.43943|2576020
980809200000|2001-01-29 23:00:00|1682.92725|1682.92725|1680.00042|1680.00042|1693.65896|1693.65896|1625.36626|1625.36626|5661696
980895600000|2001-01-30 23:00:00|1681.95164|1681.95164|1741.46385|1741.46385|1759.02483|1759.02483|1662.43944|1662.43944|9378970
980982000000|2001-01-31 23:00:00|1702.43945|1702.43945|1697.5614|1697.5614|1755.12239|1755.12239|1690.73213|1690.73213|9305640
981068400000|2001-02-01 23:00:00|1706.34189|1706.34189|1631.21992|1631.21992|1714.14677|1714.14677|1614.63455|1614.63455|7936897
981327600000|2001-02-04 23:00:00|1610.73211|1610.73211|1535.61014|1535.61014|1634.14675|1634.14675|1525.85404|1525.85404|9790347
981414000000|2001-02-05 23:00:00|1522.92721|1522.92721|1546.34185|1546.34185|1554.14673|1554.14673|1494.63452|1494.63452|7192439
981500400000|2001-02-06 23:00:00|1497.56135|1497.56135|1430.24426|1430.24426|1502.4394|1502.4394|1420.48816|1420.48816|15285408
981586800000|2001-02-07 23:00:00|1419.51255|1419.51255|1409.75645|1409.75645|1473.1711|1473.1711|1378.53693|1378.53693|9296982
981673200000|2001-02-08 23:00:00|1419.51255|1419.51255|1355.12229|1355.12229|1448.78085|1448.78085|1332.68326|1332.68326|12773653
981932400000|2001-02-11 23:00:00|1346.3418|1346.3418|1390.24425|1390.24425|1390.24425|1390.24425|1315.12228|1315.12228|7703217
982018800000|2001-02-12 23:00:00|1408.78084|1408.78084|1351.21985|1351.21985|1434.1467|1434.1467|1308.29301|1308.29301|13831259
982105200000|2001-02-13 23:00:00|1324.87838|1324.87838|1256.58568|1256.58568|1326.8296|1326.8296|1248.7808|1248.7808|19913684
982191600000|2001-02-14 23:00:00|1281.95154|1281.95154|1302.43935|1302.43935|1320.00033|1320.00033|1228.29299|1228.29299|12849353
982278000000|2001-02-15 23:00:00|1265.36617|1265.36617|1291.70764|1291.70764|1314.14667|1314.14667|1249.75641|1249.75641|13053778
982537200000|2001-02-18 23:00:00|1280.00032|1280.00032|1266.34178|1266.34178|1287.8052|1287.8052|1248.7808|1248.7808|8023354
982623600000|2001-02-19 23:00:00|1271.21983|1271.21983|1293.65886|1293.65886|1344.39058|1344.39058|1270.24422|1270.24422|8538848
982710000000|2001-02-20 23:00:00|1272.19544|1272.19544|1247.80519|1247.80519|1277.07349|1277.07349|1200.0003|1200.0003|11179732
982796400000|2001-02-21 23:00:00|1222.43933|1222.43933|1200.0003|1200.0003|1289.75642|1289.75642|1182.43932|1182.43932|9333433
982882800000|2001-02-22 23:00:00|1200.97591|1200.97591|1262.43934|1262.43934|1273.17105|1273.17105|1197.07347|1197.07347|11326012
983142000000|2001-02-25 23:00:00|1287.8052|1287.8052|1281.95154|1281.95154|1326.8296|1326.8296|1263.41495|1263.41495|11638475
983228400000|2001-02-26 23:00:00|1296.58569|1296.58569|1317.0735|1317.0735|1349.26863|1349.26863|1278.0491|1278.0491|7485639
983314800000|2001-02-27 23:00:00|1296.58569|1296.58569|1302.43935|1302.43935|1320.97594|1320.97594|1289.75642|1289.75642|5861003
983401200000|2001-02-28 23:00:00|1316.09789|1316.09789|1263.41495|1263.41495|1316.09789|1316.09789|1229.2686|1229.2686|9271640
983487600000|2001-03-01 23:00:00|1253.65885|1253.65885|1276.09788|1276.09788|1316.09789|1316.09789|1243.90275|1243.90275|11302257
983746800000|2001-03-04 23:00:00|1301.46374|1301.46374|1358.04912|1358.04912|1363.90278|1363.90278|1278.0491|1278.0491|8416631
983833200000|2001-03-05 23:00:00|1368.78083|1368.78083|1444.87841|1444.87841|1444.87841|1444.87841|1368.78083|1368.78083|11720010
983919600000|2001-03-06 23:00:00|1462.43939|1462.43939|1432.19548|1432.19548|1462.43939|1462.43939|1390.24425|1390.24425|6411805
984006000000|2001-03-07 23:00:00|1434.1467|1434.1467|1366.82961|1366.82961|1450.73207|1450.73207|1365.854|1365.854|7118908
984092400000|2001-03-08 23:00:00|1345.36619|1345.36619|1346.3418|1346.3418|1370.73205|1370.73205|1318.04911|1318.04911|5569737
984351600000|2001-03-11 23:00:00|1316.09789|1316.09789|1293.65886|1293.65886|1320.97594|1320.97594|1276.09788|1276.09788|5543649
984438000000|2001-03-12 23:00:00|1266.34178|1266.34178|1300.48813|1300.48813|1314.14667|1314.14667|1263.41495|1263.41495|7583156
984524400000|2001-03-13 23:00:00|1320.97594|1320.97594|1303.41496|1303.41496|1324.87838|1324.87838|1240.00031|1240.00031|8755324
984610800000|2001-03-14 23:00:00|1269.26861|1269.26861|1275.12227|1275.12227|1296.58569|1296.58569|1252.68324|1252.68324|11435660
984697200000|2001-03-15 23:00:00|1278.0491|1278.0491|1189.26859|1189.26859|1284.87837|1284.87837|1189.26859|1189.26859|12915753
984956400000|2001-03-18 23:00:00|1209.7564|1209.7564|1146.34175|1146.34175|1219.5125|1219.5125|1121.9515|1121.9515|10571365
985042800000|2001-03-19 23:00:00|1176.58566|1176.58566|1184.39054|1184.39054|1189.26859|1189.26859|1141.4637|1141.4637|8490629
985129200000|2001-03-20 23:00:00|1160.9759|1160.9759|1090.73198|1090.73198|1167.80517|1167.80517|1055.61002|1055.61002|15136422
985215600000|2001-03-21 23:00:00|1072.19539|1072.19539|975.61|975.61|1076.09783|1076.09783|961.95146|961.95146|14149072
985302000000|2001-03-22 23:00:00|1023.41489|1023.41489|1078.04905|1078.04905|1078.04905|1078.04905|1010.73196|1010.73196|12910854
985557600000|2001-03-25 22:00:00|1112.1954|1112.1954|1131.7076|1131.7076|1159.02468|1159.02468|1112.1954|1112.1954|11439742
985644000000|2001-03-26 22:00:00|1120.97589|1120.97589|1121.9515|1121.9515|1155.12224|1155.12224|1084.87832|1084.87832|11693979
985730400000|2001-03-27 22:00:00|1140.48809|1140.48809|1108.29296|1108.29296|1158.04907|1158.04907|1108.29296|1108.29296|7548456
985816800000|2001-03-28 22:00:00|1098.53686|1098.53686|1108.29296|1108.29296|1116.09784|1116.09784|1067.31734|1067.31734|6574573
985903200000|2001-03-29 22:00:00|1101.46369|1101.46369|1079.02466|1079.02466|1139.51248|1139.51248|1073.171|1073.171|4639924
986162400000|2001-04-01 22:00:00|1088.78076|1088.78076|1101.46369|1101.46369|1102.4393|1102.4393|1075.12222|1075.12222|5280459
986248800000|2001-04-02 22:00:00|1087.80515|1087.80515|1065.36612|1065.36612|1117.07345|1117.07345|1055.61002|1055.61002|8482186
986335200000|2001-04-03 22:00:00|1040.97587|1040.97587|1037.07343|1037.07343|1076.09783|1076.09783|1001.95147|1001.95147|8581825
986421600000|2001-04-04 22:00:00|1054.63441|1054.63441|1090.73198|1090.73198|1120.00028|1120.00028|1041.95148|1041.95148|9668537
986508000000|2001-04-05 22:00:00|1116.09784|1116.09784|1071.21978|1071.21978|1126.82955|1126.82955|1064.39051|1064.39051|5286587
986767200000|2001-04-08 22:00:00|1073.171|1073.171|1095.61003|1095.61003|1097.56125|1097.56125|1043.9027|1043.9027|6207753
986853600000|2001-04-09 22:00:00|1101.46369|1101.46369|1200.0003|1200.0003|1204.87835|1204.87835|1092.6832|1092.6832|16190918
986940000000|2001-04-10 22:00:00|1204.87835|1204.87835|1229.2686|1229.2686|1252.68324|1252.68324|1190.2442|1190.2442|14669787
987026400000|2001-04-11 22:00:00|1240.00031|1240.00031|1265.36617|1265.36617|1285.85398|1285.85398|1234.14665|1234.14665|12739907
987458400000|2001-04-16 22:00:00|1246.82958|1246.82958|1230.24421|1230.24421|1246.82958|1246.82958|1185.36615|1185.36615|9875624
987544800000|2001-04-17 22:00:00|1272.19544|1272.19544|1377.56132|1377.56132|1409.75645|1409.75645|1268.293|1268.293|19680218
987631200000|2001-04-18 22:00:00|1413.65889|1413.65889|1355.12229|1355.12229|1439.02475|1439.02475|1329.75643|1329.75643|13864570
987717600000|2001-04-19 22:00:00|1364.87839|1364.87839|1358.04912|1358.04912|1389.26864|1389.26864|1336.5857|1336.5857|10598768
987976800000|2001-04-22 22:00:00|1356.0979|1356.0979|1297.5613|1297.5613|1375.6101|1375.6101|1285.85398|1285.85398|7619142
988063200000|2001-04-23 22:00:00|1295.61008|1295.61008|1298.53691|1298.53691|1347.31741|1347.31741|1263.41495|1263.41495|7032086
988149600000|2001-04-24 22:00:00|1286.82959|1286.82959|1277.07349|1277.07349|1326.8296|1326.8296|1267.31739|1267.31739|6953144
988236000000|2001-04-25 22:00:00|1287.8052|1287.8052|1337.56131|1337.56131|1371.70766|1371.70766|1255.61007|1255.61007|6878579
988322400000|2001-04-26 22:00:00|1354.14668|1354.14668|1344.39058|1344.39058|1390.24425|1390.24425|1309.26862|1309.26862|7718142
988668000000|2001-04-30 22:00:00|1413.65889|1413.65889|1382.43937|1382.43937|1414.6345|1414.6345|1349.26863|1349.26863|4838817
988754400000|2001-05-01 22:00:00|1410.73206|1410.73206|1434.1467|1434.1467|1436.09792|1436.09792|1373.65888|1373.65888|13078973
988840800000|2001-05-02 22:00:00|1435.12231|1435.12231|1379.51254|1379.51254|1496.58574|1496.58574|1368.78083|1368.78083|13817955
988927200000|2001-05-03 22:00:00|1357.07351|1357.07351|1362.92717|1362.92717|1395.1223|1395.1223|1323.90277|1323.90277|8149062
989186400000|2001-05-06 22:00:00|1382.43937|1382.43937|1379.51254|1379.51254|1400.00035|1400.00035|1365.854|1365.854|3269489
989272800000|2001-05-07 22:00:00|1369.75644|1369.75644|1320.00033|1320.00033|1387.31742|1387.31742|1313.17106|1313.17106|6318281
989359200000|2001-05-08 22:00:00|1309.26862|1309.26862|1258.5369|1258.5369|1323.90277|1323.90277|1239.0247|1239.0247|9990547
989445600000|2001-05-09 22:00:00|1237.07348|1237.07348|1314.14667|1314.14667|1336.5857|1336.5857|1219.5125|1219.5125|9647426
989532000000|2001-05-10 22:00:00|1320|1320|1320|1320|1339|1339|1302|1302|5024447
989791200000|2001-05-13 22:00:00|1310|1310|1295|1295|1310|1310|1265|1265|6180164
989877600000|2001-05-14 22:00:00|1300|1300|1295|1295|1310|1310|1280|1280|5095785
989964000000|2001-05-15 22:00:00|1294|1294|1257|1257|1295|1295|1237|1237|5904445
990050400000|2001-05-16 22:00:00|1285|1285|1295|1295|1330|1330|1282|1282|8828087
990136800000|2001-05-17 22:00:00|1290|1290|1284|1284|1323|1323|1272|1272|8650892
990396000000|2001-05-20 22:00:00|1290|1290|1261|1261|1291|1291|1243|1243|5290576
990482400000|2001-05-21 22:00:00|1294|1294|1324|1324|1348|1348|1284|1284|9696057
990568800000|2001-05-22 22:00:00|1312|1312|1310|1310|1341|1341|1280|1280|4941562
990655200000|2001-05-23 22:00:00|1309|1309|1320|1320|1324|1324|1275|1275|3811774
990741600000|2001-05-24 22:00:00|1307|1307|1265|1265|1321|1321|1263|1263|7517074
991000800000|2001-05-27 22:00:00|1288|1288|1280|1280|1294|1294|1265|1265|3055574
991087200000|2001-05-28 22:00:00|1286|1286|1223|1223|1294|1294|1215|1215|8158494
991173600000|2001-05-29 22:00:00|1199|1199|1129|1129|1205|1205|1124|1124|16098331
991260000000|2001-05-30 22:00:00|1129|1129|1103|1103|1129|1129|1095|1095|15166730
991346400000|2001-05-31 22:00:00|974|974|899|899|975|975|876|876|54430678
991692000000|2001-06-04 22:00:00|925|925|819|819|936|936|760|760|37062988
991778400000|2001-06-05 22:00:00|829|829|777|777|833|833|725|725|39197181
991864800000|2001-06-06 22:00:00|775|775|738|738|805|805|731|731|24681783
991951200000|2001-06-07 22:00:00|755|755|734|734|767|767|728|728|15121798
992210400000|2001-06-10 22:00:00|762|762|717|717|763|763|691|691|22913625
992296800000|2001-06-11 22:00:00|709|709|648|648|710|710|631|631|32108626
992383200000|2001-06-12 22:00:00|656|656|680|680|695|695|637|637|18126831
992469600000|2001-06-13 22:00:00|700|700|680|680|729|729|663|663|25785630
992556000000|2001-06-14 22:00:00|680|680|652|652|682|682|600|600|31692864
992815200000|2001-06-17 22:00:00|665|665|658|658|698|698|654|654|13565701
992901600000|2001-06-18 22:00:00|669|669|599|599|677|677|584|584|24581742
992988000000|2001-06-19 22:00:00|589|589|575|575|596|596|561|561|15028591
993074400000|2001-06-20 22:00:00|584|584|612|612|645|645|574|574|24525527
993160800000|2001-06-21 22:00:00|617|617|596|596|623|623|575|575|9718406
993420000000|2001-06-24 22:00:00|660|660|619|619|674|674|607|607|15921392
993506400000|2001-06-25 22:00:00|620|620|610|610|620|620|601|601|6742777
993592800000|2001-06-26 22:00:00|614|614|596|596|625|625|590|590|6473148
993679200000|2001-06-27 22:00:00|599|599|645|645|647|647|581|581|12454909
993765600000|2001-06-28 22:00:00|659|659|670|670|671|671|628|628|12316269
994024800000|2001-07-01 22:00:00|670|670|670|670|674|674|642|642|5109962
994111200000|2001-07-02 22:00:00|672|672|690|690|718|718|662|662|16813318
994197600000|2001-07-03 22:00:00|692|692|700|700|701|701|675|675|4330787
994284000000|2001-07-04 22:00:00|684|684|679|679|685|685|663|663|5791492
994370400000|2001-07-05 22:00:00|659|659|641|641|667|667|632|632|5244326
994629600000|2001-07-08 22:00:00|632|632|622|622|649|649|601|601|5746461
994716000000|2001-07-09 22:00:00|623|623|621|621|633|633|612|612|4411348
994802400000|2001-07-10 22:00:00|607|607|615|615|643|643|598|598|8452235
994888800000|2001-07-11 22:00:00|633|633|617|617|647|647|603|603|7368262
994975200000|2001-07-12 22:00:00|624|624|605|605|624|624|595|595|5787616
995234400000|2001-07-15 22:00:00|604|604|605|605|611|611|585|585|5159307
995320800000|2001-07-16 22:00:00|600|600|593|593|604|604|588|588|7015364
995407200000|2001-07-17 22:00:00|596|596|563|563|599|599|562|562|9617344
995493600000|2001-07-18 22:00:00|565|565|575|575|577|577|547|547|5841967
995580000000|2001-07-19 22:00:00|573|573|536|536|573|573|531|531|12726923
995839200000|2001-07-22 22:00:00|535|535|509|509|535|535|498|498|9065193
995925600000|2001-07-23 22:00:00|509|509|491|491|510|510|485|485|7066823
996012000000|2001-07-24 22:00:00|488|488|479|479|514|514|465|465|9959170
996098400000|2001-07-25 22:00:00|491|491|520|520|527|527|485|485|8671830
996184800000|2001-07-26 22:00:00|534|534|518|518|539|539|512|512|4423941
996444000000|2001-07-29 22:00:00|528|528|556|556|556|556|516|516|6033380
996530400000|2001-07-30 22:00:00|564|564|549|549|576|576|545|545|6439756
996616800000|2001-07-31 22:00:00|548|548|541|541|551|551|535|535|3392772
996703200000|2001-08-01 22:00:00|541|541|567|567|570|570|540|540|8126631
996789600000|2001-08-02 22:00:00|561|561|561|561|583|583|555|555|4719964
997048800000|2001-08-05 22:00:00|571|571|569|569|585|585|560|560|2941315
997135200000|2001-08-06 22:00:00|568|568|555|555|577|577|548|548|3639180
997221600000|2001-08-07 22:00:00|554|554|518|518|559|559|505|505|5040226
997308000000|2001-08-08 22:00:00|500|500|502|502|515|515|495|495|5257215
997394400000|2001-08-09 22:00:00|504|504|470|470|516|516|461|461|5276042
997653600000|2001-08-12 22:00:00|480|480|472|472|483|483|460|460|3872522
997740000000|2001-08-13 22:00:00|483|483|484|484|503|503|476|476|4833224
997826400000|2001-08-14 22:00:00|476|476|452|452|480|480|448|448|5443517
997912800000|2001-08-15 22:00:00|449|449|419|419|449|449|412|412|7678785
997999200000|2001-08-16 22:00:00|423|423|414|414|430|430|402|402|10850332
998258400000|2001-08-19 22:00:00|414|414|418|418|418|418|395|395|5642372
998344800000|2001-08-20 22:00:00|426|426|414|414|433|433|412|412|6616862
998431200000|2001-08-21 22:00:00|407|407|392|392|410|410|387|387|10264846
998517600000|2001-08-22 22:00:00|398|398|370|370|400|400|367|367|7250339
998604000000|2001-08-23 22:00:00|372|372|369|369|377|377|345|345|12958176
998863200000|2001-08-26 22:00:00|380|380|400|400|403|403|377|377|11668796
998949600000|2001-08-27 22:00:00|409|409|424|424|437|437|402|402|14008942
999036000000|2001-08-28 22:00:00|414|414|412|412|447|447|390|390|13062278
999122400000|2001-08-29 22:00:00|410|410|399|399|425|425|392|392|8706481
999208800000|2001-08-30 22:00:00|399|399|312|312|401|401|300|300|34262510
999468000000|2001-09-02 22:00:00|324|324|295|295|325|325|262|262|23695454
999554400000|2001-09-03 22:00:00|301|301|269|269|308|308|260|260|19949796
999640800000|2001-09-04 22:00:00|263|263|221|221|263|263|216|216|28660792
999727200000|2001-09-05 22:00:00|229|229|225|225|232|232|203|203|19948035
999813600000|2001-09-06 22:00:00|229|229|238|238|246|246|215|215|15955483
1000072800000|2001-09-09 22:00:00|265|265|263|263|275|275|240|240|29474731
1000159200000|2001-09-10 22:00:00|294|294|239|239|305|305|237|237|37271374
1000245600000|2001-09-11 22:00:00|235|235|295|295|298|298|230|230|16114010
1000332000000|2001-09-12 22:00:00|319|319|316|316|321|321|296|296|13230492
1000418400000|2001-09-13 22:00:00|322|322|273|273|326|326|272|272|11826316
1000677600000|2001-09-16 22:00:00|267|267|278|278|296|296|253|253|9912066
1000764000000|2001-09-17 22:00:00|280|280|295|295|295|295|271|271|9856799
1000850400000|2001-09-18 22:00:00|298|298|300|300|318|318|292|292|10792729
1000936800000|2001-09-19 22:00:00|311|311|286|286|313|313|285|285|8270079
1001023200000|2001-09-20 22:00:00|272|272|263|263|281|281|253|253|23773212
1001282400000|2001-09-23 22:00:00|277|277|296|296|297|297|267|267|16605869
1001368800000|2001-09-24 22:00:00|307|307|301|301|311|311|291|291|11815826
1001455200000|2001-09-25 22:00:00|302|302|299|299|311|311|297|297|7641705
1001541600000|2001-09-26 22:00:00|296|296|305|305|308|308|294|294|6324635
1001628000000|2001-09-27 22:00:00|307|307|300|300|312|312|298|298|8137706
1001887200000|2001-09-30 22:00:00|307|307|300|300|307|307|295|295|3609752
1001973600000|2001-10-01 22:00:00|301|301|305|305|305|305|292|292|4632123
1002060000000|2001-10-02 22:00:00|300|300|300|300|303|303|295|295|3281466
1002146400000|2001-10-03 22:00:00|309|309|311|311|322|322|302|302|10970713
1002232800000|2001-10-04 22:00:00|306|306|327|327|329|329|303|303|11580585
1002492000000|2001-10-07 22:00:00|318|318|319|319|325|325|309|309|8692177
1002578400000|2001-10-08 22:00:00|324|324|348|348|349|349|321|321|15562714
1002664800000|2001-10-09 22:00:00|347|347|365|365|373|373|343|343|10810322
1002751200000|2001-10-10 22:00:00|375|375|370|370|394|394|370|370|14344354
1002837600000|2001-10-11 22:00:00|384|384|351|351|385|385|350|350|9714316
1003096800000|2001-10-14 22:00:00|349|349|331|331|353|353|326|326|6833695
1003183200000|2001-10-15 22:00:00|332|332|334|334|340|340|322|322|9015144
1003269600000|2001-10-16 22:00:00|355|355|379|379|393|393|352|352|17619237
1003356000000|2001-10-17 22:00:00|361|361|373|373|377|377|354|354|8704031
1003442400000|2001-10-18 22:00:00|379|379|348|348|390|390|345|345|10108652
1003701600000|2001-10-21 22:00:00|360|360|370|370|370|370|342|342|3634489
1003788000000|2001-10-22 22:00:00|379|379|418|418|423|423|374|374|19810204
1003874400000|2001-10-23 22:00:00|413|413|439|439|462|462|406|406|17052340
1003960800000|2001-10-24 22:00:00|466|466|429|429|495|495|415|415|21123750
1004047200000|2001-10-25 22:00:00|449|449|455|455|471|471|440|440|10299998
1004310000000|2001-10-28 23:00:00|470|470|435|435|474|474|430|430|9815492
1004396400000|2001-10-29 23:00:00|418|418|417|417|425|425|386|386|13886290
1004482800000|2001-10-30 23:00:00|406|406|430|430|439|439|406|406|11419963
1004569200000|2001-10-31 23:00:00|444|444|455|455|455|455|426|426|8596828
1004655600000|2001-11-01 23:00:00|465|465|496|496|498|498|462|462|20052239
1004914800000|2001-11-04 23:00:00|505|505|520|520|541|541|505|505|17225280
1005001200000|2001-11-05 23:00:00|535|535|550|550|555|555|532|532|25937932
1005087600000|2001-11-06 23:00:00|564|564|595|595|599|599|550|550|22027110
1005174000000|2001-11-07 23:00:00|571|571|573|573|586|586|551|551|21569411
1005260400000|2001-11-08 23:00:00|548|548|502|502|550|550|502|502|17646712
1005519600000|2001-11-11 23:00:00|492|492|478|478|499|499|465|465|13032214
1005606000000|2001-11-12 23:00:00|496|496|544|544|544|544|495|495|11231547
1005692400000|2001-11-13 23:00:00|555|555|541|541|573|573|536|536|13899808
1005778800000|2001-11-14 23:00:00|565|565|630|630|630|630|564|564|33492263
1005865200000|2001-11-15 23:00:00|628|628|690|690|709|709|620|620|27290105
1006124400000|2001-11-18 23:00:00|710|710|660|660|745|745|644|644|26125440
1006210800000|2001-11-19 23:00:00|655|655|602|602|658|658|602|602|23841015
1006297200000|2001-11-20 23:00:00|530|530|499|499|601|601|499|499|102916257
1006383600000|2001-11-21 23:00:00|490|490|549|549|550|550|471|471|31106975
1006470000000|2001-11-22 23:00:00|560|560|587|587|597|597|546|546|38729406
1006729200000|2001-11-25 23:00:00|598|598|603|603|622|622|577|577|27237055
1006815600000|2001-11-26 23:00:00|603|603|562|562|609|609|555|555|23405765
1006902000000|2001-11-27 23:00:00|550|550|525|525|571|571|519|519|31478780
1006988400000|2001-11-28 23:00:00|515|515|517|517|536|536|506|506|14500168
1007074800000|2001-11-29 23:00:00|525|525|510|510|535|535|503|503|12258737
1007334000000|2001-12-02 23:00:00|503|503|495|495|505|505|482|482|16221689
1007420400000|2001-12-03 23:00:00|500|500|500|500|510|510|450|450|45070914
1007506800000|2001-12-04 23:00:00|508|508|535|535|558|558|478|478|71005438
1007593200000|2001-12-05 23:00:00|535|535|511|511|563|563|511|511|93736968
1007679600000|2001-12-06 23:00:00|540|540|569|569|570|570|530|530|101108119
1007938800000|2001-12-09 23:00:00|561|561|556|556|572|572|547|547|23532765
1008025200000|2001-12-10 23:00:00|559|559|590|590|590|590|545|545|27877045
1008111600000|2001-12-11 23:00:00|585|585|593|593|600|600|575|575|33711572
1008198000000|2001-12-12 23:00:00|590|590|555|555|592|592|546|546|26898797
1008284400000|2001-12-13 23:00:00|540|540|558|558|575|575|540|540|17879861
1008543600000|2001-12-16 23:00:00|568|568|567|567|579|579|555|555|12410578
1008630000000|2001-12-17 23:00:00|570|570|580|580|580|580|562|562|11530016
1008716400000|2001-12-18 23:00:00|577|577|579|579|592|592|563|563|19457434
1008802800000|2001-12-19 23:00:00|573|573|555|555|578|578|555|555|9146016
1008889200000|2001-12-20 23:00:00|553|553|574|574|574|574|547|547|12109990
1009148400000|2001-12-23 23:00:00|569|569|580|580|584|584|565|565|2031393
1009407600000|2001-12-26 23:00:00|585|585|580|580|590|590|577|577|4746665
1009494000000|2001-12-27 23:00:00|580|580|571|571|583|583|561|561|6684680
1009926000000|2002-01-01 23:00:00|575|575|576|576|581|581|565|565|7357099
1010012400000|2002-01-02 23:00:00|578|578|615|615|621|621|578|578|26278946
1010098800000|2002-01-03 23:00:00|625|625|625|625|644|644|617|617|26783152
1010358000000|2002-01-06 23:00:00|638|638|601|601|642|642|601|601|14566683
1010444400000|2002-01-07 23:00:00|600|600|606|606|616|616|594|594|12438373
1010530800000|2002-01-08 23:00:00|605|605|624|624|631|631|593|593|16521212
1010617200000|2002-01-09 23:00:00|615|615|589|589|626|626|587|587|22223050
1010703600000|2002-01-10 23:00:00|599|599|610|610|610|610|593|593|10988055
1010962800000|2002-01-13 23:00:00|605|605|592|592|605|605|590|590|8606048
1011049200000|2002-01-14 23:00:00|591|591|608|608|609|609|590|590|7454216
1011135600000|2002-01-15 23:00:00|601|601|596|596|604|604|592|592|8723598
1011222000000|2002-01-16 23:00:00|602|602|625|625|627|627|602|602|17529886
1011308400000|2002-01-17 23:00:00|620|620|638|638|638|638|620|620|11074473
1011567600000|2002-01-20 23:00:00|632|632|610|610|637|637|602|602|13492673
1011654000000|2002-01-21 23:00:00|605|605|605|605|618|618|592|592|25410357
1011740400000|2002-01-22 23:00:00|602|602|605|605|613|613|594|594|11116650
1011826800000|2002-01-23 23:00:00|611|611|598|598|615|615|588|588|13567999
1011913200000|2002-01-24 23:00:00|599|599|583|583|600|600|574|574|9923628
1012172400000|2002-01-27 23:00:00|588|588|596|596|600|600|586|586|8501049
1012258800000|2002-01-28 23:00:00|599|599|565|565|602|602|558|558|13842412
1012345200000|2002-01-29 23:00:00|533|533|541|541|554|554|513|513|58423677
1012431600000|2002-01-30 23:00:00|559|559|555|555|568|568|550|550|20291985
1012518000000|2002-01-31 23:00:00|560|560|552|552|568|568|548|548|11926198
1012777200000|2002-02-03 23:00:00|550|550|530|530|558|558|523|523|7738752
1012863600000|2002-02-04 23:00:00|519|519|500|500|519|519|495|495|25215936
1012950000000|2002-02-05 23:00:00|503|503|519|519|523|523|492|492|24754914
1013036400000|2002-02-06 23:00:00|515|515|537|537|542|542|513|513|14864547
1013122800000|2002-02-07 23:00:00|529|529|520|520|538|538|520|520|6711913
1013382000000|2002-02-10 23:00:00|530|530|535|535|539|539|529|529|5496579
1013468400000|2002-02-11 23:00:00|540|540|518|518|549|549|510|510|12030965
1013554800000|2002-02-12 23:00:00|519|519|524|524|525|525|506|506|13234912
1013641200000|2002-02-13 23:00:00|525|525|532|532|543|543|521|521|14158456
1013727600000|2002-02-14 23:00:00|532|532|528|528|533|533|519|519|10911811
1013986800000|2002-02-17 23:00:00|526|526|524|524|531|531|519|519|4846697
1014073200000|2002-02-18 23:00:00|520|520|520|520|535|535|519|519|8057011
1014159600000|2002-02-19 23:00:00|517|517|521|521|537|537|513|513|15199173
1014246000000|2002-02-20 23:00:00|535|535|545|545|545|545|531|531|11461027
1014332400000|2002-02-21 23:00:00|535|535|527|527|540|540|520|520|7340728
1014591600000|2002-02-24 23:00:00|533|533|535|535|538|538|527|527|3607952
1014678000000|2002-02-25 23:00:00|540|540|549|549|555|555|540|540|9531979
1014764400000|2002-02-26 23:00:00|557|557|570|570|570|570|552|552|7944951
1014850800000|2002-02-27 23:00:00|566|566|552|552|567|567|545|545|11951118
1014937200000|2002-02-28 23:00:00|554|554|575|575|575|575|549|549|12760020
1015196400000|2002-03-03 23:00:00|572|572|574|574|584|584|558|558|15309163
1015282800000|2002-03-04 23:00:00|571|571|568|568|574|574|557|557|8344465
1015369200000|2002-03-05 23:00:00|565|565|570|570|573|573|558|558|8781133
1015455600000|2002-03-06 23:00:00|575|575|574|574|579|579|571|571|12257438
1015542000000|2002-03-07 23:00:00|560|560|546|546|564|564|527|527|27161287
1015801200000|2002-03-10 23:00:00|550|550|531|531|550|550|530|530|8218058
1015887600000|2002-03-11 23:00:00|527|527|529|529|532|532|522|522|9346072
1015974000000|2002-03-12 23:00:00|530|530|534|534|544|544|528|528|7189682
1016060400000|2002-03-13 23:00:00|525|525|535|535|535|535|506|506|19856410
1016146800000|2002-03-14 23:00:00|528|528|526|526|535|535|518|518|20635266
1016406000000|2002-03-17 23:00:00|540|540|522|522|541|541|518|518|19046809
1016492400000|2002-03-18 23:00:00|525|525|528|528|537|537|522|522|22963494
1016578800000|2002-03-19 23:00:00|555|555|568|568|573|573|554|554|111577815
1016665200000|2002-03-20 23:00:00|565|565|594|594|596|596|563|563|53870230
1016751600000|2002-03-21 23:00:00|596|596|575|575|604|604|569|569|33570231
1017010800000|2002-03-24 23:00:00|578|578|585|585|591|591|567|567|18338777
1017097200000|2002-03-25 23:00:00|579|579|596|596|596|596|579|579|19077381
1017183600000|2002-03-26 23:00:00|594|594|590|590|596|596|578|578|17498016
1017270000000|2002-03-27 23:00:00|590|590|587|587|593|593|581|581|11381288
1017698400000|2002-04-01 22:00:00|586|586|579|579|594|594|578|578|10566469
1017784800000|2002-04-02 22:00:00|578|578|578|578|589|589|575|575|11738493
1017871200000|2002-04-03 22:00:00|579|579|578|578|580|580|570|570|5982952
1017957600000|2002-04-04 22:00:00|584|584|590|590|591|591|580|580|8251858
1018216800000|2002-04-07 22:00:00|590|590|575|575|590|590|570|570|6847650
1018303200000|2002-04-08 22:00:00|579|579|581|581|586|586|577|577|7178320
1018389600000|2002-04-09 22:00:00|576|576|581|581|586|586|575|575|7324976
1018476000000|2002-04-10 22:00:00|581|581|550|550|585|585|539|539|24410865
1018562400000|2002-04-11 22:00:00|549|549|543|543|556|556|536|536|13258463
1018821600000|2002-04-14 22:00:00|555|555|550|550|555|555|542|542|10463136
1018908000000|2002-04-15 22:00:00|557|557|577|577|577|577|555|555|12183246
1018994400000|2002-04-16 22:00:00|584|584|580|580|590|590|580|580|10420329
1019080800000|2002-04-17 22:00:00|576|576|576|576|585|585|565|565|9501218
1019167200000|2002-04-18 22:00:00|570|570|570|570|576|576|557|557|7858972
1019426400000|2002-04-21 22:00:00|562|562|550|550|565|565|547|547|6478060
1019512800000|2002-04-22 22:00:00|555|555|561|561|564|564|543|543|14033381
1019599200000|2002-04-23 22:00:00|555|555|540|540|557|557|537|537|13881289
1019685600000|2002-04-24 22:00:00|539|539|520|520|542|542|498|498|24058868
1019772000000|2002-04-25 22:00:00|519|519|524|524|531|531|516|516|7736452
1020031200000|2002-04-28 22:00:00|513|513|520|520|520|520|505|505|8341356
1020117600000|2002-04-29 22:00:00|517|517|503|503|523|523|501|501|9888356
1020290400000|2002-05-01 22:00:00|503|503|440|440|504|504|434|434|50590946
1020376800000|2002-05-02 22:00:00|420|420|405|405|452|452|400|400|48654816
1020636000000|2002-05-05 22:00:00|405|405|405|405|412|412|382|382|16536340
1020722400000|2002-05-06 22:00:00|398|398|399|399|405|405|382|382|19056458
1020808800000|2002-05-07 22:00:00|410|410|443|443|446|446|408|408|25831277
1020895200000|2002-05-08 22:00:00|453|453|443|443|461|461|440|440|16505386
1020981600000|2002-05-09 22:00:00|438|438|431|431|446|446|424|424|17208165
1021240800000|2002-05-12 22:00:00|422|422|436|436|451|451|417|417|8976604
1021327200000|2002-05-13 22:00:00|445|445|452|452|467|467|436|436|8426992
1021413600000|2002-05-14 22:00:00|461|461|446|446|463|463|429|429|18862002
1021500000000|2002-05-15 22:00:00|441|441|445|445|461|461|434|434|7990968
1021586400000|2002-05-16 22:00:00|453|453|480|480|485|485|453|453|19018853
1021845600000|2002-05-19 22:00:00|486|486|470|470|488|488|469|469|5692801
1021932000000|2002-05-20 22:00:00|480|480|456|456|486|486|452|452|21096550
1022018400000|2002-05-21 22:00:00|451|451|446|446|457|457|438|438|13113218
1022104800000|2002-05-22 22:00:00|450|450|446|446|455|455|440|440|9498108
1022191200000|2002-05-23 22:00:00|450|450|468|468|468|468|446|446|7779665
1022450400000|2002-05-26 22:00:00|467|467|464|464|476|476|463|463|6244707
1022536800000|2002-05-27 22:00:00|475|475|472|472|479|479|455|455|14543922
1022623200000|2002-05-28 22:00:00|470|470|459|459|476|476|456|456|14857755
1022709600000|2002-05-29 22:00:00|455|455|439|439|464|464|436|436|14329135
1022796000000|2002-05-30 22:00:00|440|440|470|470|470|470|440|440|14790668
1023055200000|2002-06-02 22:00:00|463|463|460|460|466|466|455|455|3905097
1023141600000|2002-06-03 22:00:00|451|451|442|442|455|455|442|442|5245724
1023228000000|2002-06-04 22:00:00|447|447|445|445|458|458|445|445|7359715
1023314400000|2002-06-05 22:00:00|451|451|446|446|460|460|445|445|7021067
1023400800000|2002-06-06 22:00:00|435|435|431|431|445|445|421|421|10828125
1023660000000|2002-06-09 22:00:00|440|440|442|442|453|453|437|437|5959827
1023746400000|2002-06-10 22:00:00|445|445|448|448|452|452|436|436|8315522
1023832800000|2002-06-11 22:00:00|444|444|449|449|450|450|440|440|9603539
1023919200000|2002-06-12 22:00:00|454|454|447|447|465|465|444|444|8715384
1024005600000|2002-06-13 22:00:00|441|441|445|445|446|446|423|423|12393084
1024264800000|2002-06-16 22:00:00|445|445|460|460|460|460|441|441|5742970
1024351200000|2002-06-17 22:00:00|463|463|470|470|476|476|450|450|9945229
1024437600000|2002-06-18 22:00:00|459|459|460|460|467|467|456|456|6466430
1024524000000|2002-06-19 22:00:00|450|450|440|440|458|458|435|435|9630152
1024610400000|2002-06-20 22:00:00|435|435|435|435|450|450|426|426|10447706
1024869600000|2002-06-23 22:00:00|437|437|415|415|448|448|410|410|13760048
1024956000000|2002-06-24 22:00:00|424|424|445|445|448|448|418|418|10069990
1025042400000|2002-06-25 22:00:00|410|410|455|455|455|455|409|409|21264024
1025128800000|2002-06-26 22:00:00|456|456|463|463|480|480|455|455|21902653
1025215200000|2002-06-27 22:00:00|474|474|474|474|477|477|457|457|14505078
1025474400000|2002-06-30 22:00:00|467|467|465|465|474|474|456|456|16079621
1025560800000|2002-07-01 22:00:00|451|451|457|457|464|464|451|451|13749741
1025647200000|2002-07-02 22:00:00|452|452|449|449|466|466|438|438|16876953
1025733600000|2002-07-03 22:00:00|459|459|465|465|465|465|450|450|10870952
1025820000000|2002-07-04 22:00:00|465|465|485|485|486|486|460|460|13284738
1026079200000|2002-07-07 22:00:00|480|480|480|480|497|497|472|472|13009611
1026165600000|2002-07-08 22:00:00|482|482|472|472|483|483|463|463|7078529
1026252000000|2002-07-09 22:00:00|465|465|460|460|470|470|459|459|9978871
1026338400000|2002-07-10 22:00:00|455|455|440|440|458|458|437|437|10216874
1026424800000|2002-07-11 22:00:00|458|458|464|464|465|465|448|448|8649798
1026684000000|2002-07-14 22:00:00|460|460|451|451|464|464|449|449|5559363
1026770400000|2002-07-15 22:00:00|458|458|450|450|463|463|446|446|8980979
1026856800000|2002-07-16 22:00:00|443|443|467|467|475|475|442|442|12983655
1026943200000|2002-07-17 22:00:00|467|467|450|450|475|475|446|446|19331471
1027029600000|2002-07-18 22:00:00|447|447|448|448|456|456|442|442|11227748
1027288800000|2002-07-21 22:00:00|452|452|436|436|459|459|430|430|12635021
1027375200000|2002-07-22 22:00:00|441|441|435|435|457|457|431|431|10968419
1027461600000|2002-07-23 22:00:00|430|430|425|425|434|434|407|407|10118987
1027548000000|2002-07-24 22:00:00|472|472|461|461|477|477|450|450|27782888
1027634400000|2002-07-25 22:00:00|453|453|474|474|475|475|452|452|11250388
1027893600000|2002-07-28 22:00:00|475|475|491|491|500|500|472|472|10005112
1027980000000|2002-07-29 22:00:00|500|500|498|498|502|502|485|485|11060019
1028066400000|2002-07-30 22:00:00|499|499|478|478|502|502|474|474|14795189
1028152800000|2002-07-31 22:00:00|475|475|444|444|483|483|440|440|15773492
1028239200000|2002-08-01 22:00:00|450|450|437|437|450|450|436|436|10492606
1028498400000|2002-08-04 22:00:00|436|436|428|428|440|440|423|423|8258608
1028584800000|2002-08-05 22:00:00|425|425|450|450|452|452|420|420|8549284
1028671200000|2002-08-06 22:00:00|455|455|450|450|463|463|443|443|8739789
1028757600000|2002-08-07 22:00:00|456|456|452|452|459|459|446|446|9616563
1028844000000|2002-08-08 22:00:00|459|459|445|445|459|459|431|431|7757206
1029103200000|2002-08-11 22:00:00|444|444|442|442|444|444|433|433|3714300
1029189600000|2002-08-12 22:00:00|442|442|441|441|448|448|431|431|3991736
1029276000000|2002-08-13 22:00:00|433|433|431|431|438|438|427|427|8104123
1029362400000|2002-08-14 22:00:00|444|444|450|450|458|458|435|435|9671596
1029448800000|2002-08-15 22:00:00|450|450|461|461|467|467|448|448|8941558
1029708000000|2002-08-18 22:00:00|465|465|474|474|479|479|457|457|10583137
1029794400000|2002-08-19 22:00:00|500|500|540|540|540|540|480|480|38011979
1029880800000|2002-08-20 22:00:00|539|539|520|520|550|550|520|520|18318178
1029967200000|2002-08-21 22:00:00|520|520|575|575|575|575|517|517|18334018
1030053600000|2002-08-22 22:00:00|571|571|564|564|575|575|555|555|10497307
1030312800000|2002-08-25 22:00:00|558|558|556|556|573|573|555|555|6192165
1030399200000|2002-08-26 22:00:00|560|560|570|570|572|572|550|550|11679035
1030485600000|2002-08-27 22:00:00|562|562|550|550|567|567|547|547|15375721
1030572000000|2002-08-28 22:00:00|550|550|564|564|571|571|542|542|18388540
1030658400000|2002-08-29 22:00:00|561|561|559|559|569|569|553|553|12359131
1030917600000|2002-09-01 22:00:00|554|554|540|540|563|563|535|535|5141858
1031004000000|2002-09-02 22:00:00|536|536|533|533|558|558|521|521|19364608
1031090400000|2002-09-03 22:00:00|527|527|544|544|552|552|524|524|9759148
1031176800000|2002-09-04 22:00:00|552|552|553|553|555|555|541|541|12975002
1031263200000|2002-09-05 22:00:00|550|550|545|545|552|552|531|531|20138977
1031522400000|2002-09-08 22:00:00|545|545|535|535|545|545|530|530|10446169
1031608800000|2002-09-09 22:00:00|539|539|545|545|549|549|538|538|14847603
1031695200000|2002-09-10 22:00:00|549|549|567|567|570|570|540|540|7242665
1031781600000|2002-09-11 22:00:00|562|562|551|551|564|564|542|542|8149052
1031868000000|2002-09-12 22:00:00|550|550|537|537|552|552|525|525|14324142
1032127200000|2002-09-15 22:00:00|540|540|532|532|540|540|525|525|10298970
1032213600000|2002-09-16 22:00:00|539|539|539|539|549|549|538|538|6239163
1032300000000|2002-09-17 22:00:00|527|527|520|520|541|541|514|514|12496783
1032386400000|2002-09-18 22:00:00|521|521|520|520|528|528|510|510|8999593
1032472800000|2002-09-19 22:00:00|509|509|538|538|542|542|509|509|11534445
1032732000000|2002-09-22 22:00:00|533|533|510|510|544|544|499|499|13627721
1032818400000|2002-09-23 22:00:00|510|510|508|508|515|515|483|483|13218173
1032904800000|2002-09-24 22:00:00|499|499|525|525|536|536|495|495|11325726
1032991200000|2002-09-25 22:00:00|539|539|538|538|540|540|517|517|9591352
1033077600000|2002-09-26 22:00:00|534|534|533|533|535|535|522|522|6766383
1033336800000|2002-09-29 22:00:00|510|510|525|525|525|525|507|507|8890943
1033423200000|2002-09-30 22:00:00|523|523|531|531|531|531|510|510|9316046
1033509600000|2002-10-01 22:00:00|546|546|546|546|550|550|537|537|13645280
1033596000000|2002-10-02 22:00:00|530|530|532|532|544|544|530|530|11338034
1033682400000|2002-10-03 22:00:00|530|530|523|523|532|532|515|515|7674093
1033941600000|2002-10-06 22:00:00|516|516|515|515|522|522|506|506|8134197
1034028000000|2002-10-07 22:00:00|519|519|508|508|530|530|501|501|8430462
1034114400000|2002-10-08 22:00:00|515|515|510|510|517|517|495|495|11239526
1034200800000|2002-10-09 22:00:00|505|505|533|533|534|534|501|501|12637986
1034287200000|2002-10-10 22:00:00|543|543|547|547|560|560|540|540|16804993
1034546400000|2002-10-13 22:00:00|547|547|556|556|560|560|531|531|9053117
1034632800000|2002-10-14 22:00:00|556|556|573|573|577|577|556|556|13105552
1034719200000|2002-10-15 22:00:00|562|562|563|563|577|577|552|552|9548857
1034805600000|2002-10-16 22:00:00|565|565|581|581|585|585|565|565|8371549
1034892000000|2002-10-17 22:00:00|590|590|581|581|591|591|569|569|8464746
1035151200000|2002-10-20 22:00:00|572|572|581|581|600|600|572|572|11286097
1035237600000|2002-10-21 22:00:00|589|589|595|595|605|605|585|585|14501912
1035324000000|2002-10-22 22:00:00|600|600|591|591|613|613|590|590|15228229
1035410400000|2002-10-23 22:00:00|602|602|607|607|615|615|597|597|14071006
1035496800000|2002-10-24 22:00:00|595|595|597|597|609|609|592|592|8105048
1035759600000|2002-10-27 23:00:00|606|606|627|627|636|636|602|602|10597333
1035846000000|2002-10-28 23:00:00|620|620|595|595|627|627|590|590|9437398
1035932400000|2002-10-29 23:00:00|605|605|626|626|630|630|597|597|6967365
1036018800000|2002-10-30 23:00:00|625|625|640|640|646|646|622|622|11667331
1036105200000|2002-10-31 23:00:00|633|633|645|645|649|649|621|621|10322146
1036364400000|2002-11-03 23:00:00|658|658|666|666|686|686|658|658|15181298
1036450800000|2002-11-04 23:00:00|666|666|660|660|679|679|645|645|13513341
1036537200000|2002-11-05 23:00:00|666|666|620|620|675|675|614|614|15919408
1036623600000|2002-11-06 23:00:00|620|620|587|587|638|638|586|586|14322483
1036710000000|2002-11-07 23:00:00|578|578|565|565|600|600|558|558|13266749
1036969200000|2002-11-10 23:00:00|570|570|602|602|606|606|569|569|13830684
1037055600000|2002-11-11 23:00:00|609|609|621|621|621|621|607|607|15612829
1037142000000|2002-11-12 23:00:00|619|619|615|615|623|623|607|607|8921513
1037228400000|2002-11-13 23:00:00|620|620|620|620|650|650|615|615|12661132
1037314800000|2002-11-14 23:00:00|660|660|625|625|663|663|612|612|32255627
1037574000000|2002-11-17 23:00:00|630|630|665|665|670|670|629|629|22020425
1037660400000|2002-11-18 23:00:00|660|660|639|639|669|669|634|634|18262730
1037746800000|2002-11-19 23:00:00|648|648|620|620|650|650|609|609|20565101
1037833200000|2002-11-20 23:00:00|645|645|642|642|661|661|633|633|20241203
1037919600000|2002-11-21 23:00:00|645|645|640|640|648|648|632|632|11205074
1038178800000|2002-11-24 23:00:00|644|644|685|685|687|687|644|644|19098550
1038265200000|2002-11-25 23:00:00|686|686|655|655|691|691|650|650|13523236
1038351600000|2002-11-26 23:00:00|650|650|682|682|685|685|650|650|13366896
1038438000000|2002-11-27 23:00:00|685|685|685|685|691|691|675|675|11136520
1038524400000|2002-11-28 23:00:00|685|685|668|668|695|695|662|662|11794624
1038783600000|2002-12-01 23:00:00|677|677|674|674|697|697|667|667|13030107
1038870000000|2002-12-02 23:00:00|682|682|638|638|683|683|638|638|15148526
1038956400000|2002-12-03 23:00:00|638|638|637|637|662|662|627|627|10406716
1039042800000|2002-12-04 23:00:00|640|640|634|634|680|680|632|632|12161698
1039129200000|2002-12-05 23:00:00|639|639|646|646|651|651|628|628|10784393
1039388400000|2002-12-08 23:00:00|653|653|613|613|655|655|605|605|7808416
1039474800000|2002-12-09 23:00:00|609|609|623|623|629|629|597|597|13133334
1039561200000|2002-12-10 23:00:00|629|629|617|617|633|633|615|615|8705930
1039647600000|2002-12-11 23:00:00|619|619|613|613|620|620|598|598|10567559
1039734000000|2002-12-12 23:00:00|610|610|602|602|618|618|598|598|6579919
1039993200000|2002-12-15 23:00:00|598|598|626|626|628|628|598|598|7369367
1040079600000|2002-12-16 23:00:00|622|622|613|613|628|628|608|608|6440829
1040166000000|2002-12-17 23:00:00|601|601|618|618|626|626|601|601|7762558
1040252400000|2002-12-18 23:00:00|620|620|635|635|635|635|603|603|8722781
1040338800000|2002-12-19 23:00:00|635|635|637|637|641|641|617|617|7455509
1040598000000|2002-12-22 23:00:00|628|628|644|644|644|644|628|628|4193779
1040684400000|2002-12-23 23:00:00|635|635|638|638|648|648|635|635|704348
1040943600000|2002-12-26 23:00:00|637|637|623|623|638|638|617|617|1945442
1041202800000|2002-12-29 23:00:00|623|623|621|621|625|625|610|610|2311493
1041289200000|2002-12-30 23:00:00|619|619|620|620|631|631|616|616|1399244
1041462000000|2003-01-01 23:00:00|623|623|646|646|646|646|618|618|3975273
1041548400000|2003-01-02 23:00:00|648|648|652|652|655|655|639|639|5094229
1041807600000|2003-01-05 23:00:00|655|655|651|651|668|668|643|643|6870643
1041894000000|2003-01-06 23:00:00|659|659|667|667|671|671|648|648|9780055
1041980400000|2003-01-07 23:00:00|661|661|667|667|675|675|655|655|7247220
1042066800000|2003-01-08 23:00:00|662|662|681|681|683|683|662|662|7079022
1042153200000|2003-01-09 23:00:00|681|681|689|689|700|700|674|674|16987707
1042412400000|2003-01-12 23:00:00|696|696|713|713|724|724|693|693|12861684
1042498800000|2003-01-13 23:00:00|716|716|710|710|719|719|703|703|11947213
1042585200000|2003-01-14 23:00:00|711|711|703|703|716|716|698|698|9341575
1042671600000|2003-01-15 23:00:00|698|698|713|713|714|714|693|693|8234761
1042758000000|2003-01-16 23:00:00|705|705|698|698|711|711|697|697|9715926
1043017200000|2003-01-19 23:00:00|699|699|692|692|704|704|690|690|5262702
1043103600000|2003-01-20 23:00:00|696|696|678|678|704|704|673|673|8847835
1043190000000|2003-01-21 23:00:00|673|673|670|670|686|686|667|667|8409784
1043276400000|2003-01-22 23:00:00|684|684|662|662|689|689|662|662|9318945
1043362800000|2003-01-23 23:00:00|667|667|668|668|680|680|662|662|9630807
1043622000000|2003-01-26 23:00:00|661|661|640|640|665|665|635|635|9418687
1043708400000|2003-01-27 23:00:00|648|648|631|631|652|652|625|625|10295395
1043794800000|2003-01-28 23:00:00|629|629|639|639|645|645|611|611|13388776
1043881200000|2003-01-29 23:00:00|642|642|649|649|649|649|626|626|8287329
1043967600000|2003-01-30 23:00:00|637|637|653|653|653|653|627|627|9028122
1044226800000|2003-02-02 23:00:00|654|654|638|638|657|657|637|637|7492008
1044313200000|2003-02-03 23:00:00|638|638|623|623|640|640|620|620|7674111
1044399600000|2003-02-04 23:00:00|621|621|635|635|638|638|616|616|6513732
1044486000000|2003-02-05 23:00:00|630|630|639|639|640|640|617|617|7409419
1044572400000|2003-02-06 23:00:00|632|632|622|622|637|637|619|619|5553960
1044831600000|2003-02-09 23:00:00|619|619|608|608|621|621|592|592|11140179
1044918000000|2003-02-10 23:00:00|616|616|630|630|637|637|610|610|8867737
1045004400000|2003-02-11 23:00:00|623|623|617|617|627|627|605|605|7354797
1045090800000|2003-02-12 23:00:00|610|610|620|620|628|628|606|606|7010473
1045177200000|2003-02-13 23:00:00|623|623|634|634|641|641|621|621|6365114
1045436400000|2003-02-16 23:00:00|643|643|640|640|645|645|635|635|3584512
1045522800000|2003-02-17 23:00:00|641|641|630|630|641|641|625|625|7270649
1045609200000|2003-02-18 23:00:00|620|620|610|610|625|625|603|603|10489956
1045695600000|2003-02-19 23:00:00|610|610|612|612|615|615|600|600|9328920
1045782000000|2003-02-20 23:00:00|605|605|590|590|608|608|581|581|8179986
1046041200000|2003-02-23 23:00:00|599|599|586|586|599|599|586|586|5619751
1046127600000|2003-02-24 23:00:00|581|581|565|565|585|585|545|545|13572094
1046214000000|2003-02-25 23:00:00|570|570|587|587|599|599|564|564|10959771
1046300400000|2003-02-26 23:00:00|589|589|598|598|601|601|581|581|7956972
1046386800000|2003-02-27 23:00:00|600|600|615|615|622|622|592|592|8608180
1046646000000|2003-03-02 23:00:00|631|631|637|637|640|640|615|615|17279262
1046732400000|2003-03-03 23:00:00|627|627|596|596|638|638|594|594|11372756
1046818800000|2003-03-04 23:00:00|596|596|586|586|603|603|576|576|8372844
1046905200000|2003-03-05 23:00:00|588|588|573|573|590|590|571|571|6846688
1046991600000|2003-03-06 23:00:00|573|573|569|569|587|587|568|568|8616879
1047250800000|2003-03-09 23:00:00|575|575|537|537|579|579|537|537|6906383
1047337200000|2003-03-10 23:00:00|531|531|541|541|567|567|530|530|7597274
1047423600000|2003-03-11 23:00:00|550|550|558|558|562|562|537|537|9457066
1047510000000|2003-03-12 23:00:00|566|566|610|610|610|610|565|565|11743696
1047596400000|2003-03-13 23:00:00|614|614|632|632|639|639|603|603|16532100
1047855600000|2003-03-16 23:00:00|620|620|637|637|640|640|590|590|12654839
1047942000000|2003-03-17 23:00:00|640|640|625|625|651|651|624|624|10708604
1048028400000|2003-03-18 23:00:00|630|630|605|605|630|630|602|602|13911741
1048114800000|2003-03-19 23:00:00|605|605|615|615|622|622|599|599|8806635
1048201200000|2003-03-20 23:00:00|619|619|622|622|625|625|611|611|8019122
1048460400000|2003-03-23 23:00:00|602|602|575|575|610|610|575|575|9854187
1048546800000|2003-03-24 23:00:00|576|576|590|590|602|602|569|569|8111064
1048633200000|2003-03-25 23:00:00|600|600|598|598|614|614|592|592|12376761
1048719600000|2003-03-26 23:00:00|590|590|600|600|608|608|587|587|6599405
1048806000000|2003-03-27 23:00:00|610|610|596|596|610|610|575|575|5857710
1049061600000|2003-03-30 22:00:00|581|581|588|588|597|597|577|577|6315505
1049148000000|2003-03-31 22:00:00|582|582|583|583|590|590|574|574|9879780
1049234400000|2003-04-01 22:00:00|593|593|596|596|604|604|586|586|11156522
1049320800000|2003-04-02 22:00:00|599|599|600|600|608|608|591|591|8912732
1049407200000|2003-04-03 22:00:00|605|605|596|596|607|607|580|580|7846935
1049666400000|2003-04-06 22:00:00|609|609|609|609|617|617|599|599|13733012
1049752800000|2003-04-07 22:00:00|599|599|595|595|605|605|592|592|12093970
1049839200000|2003-04-08 22:00:00|581|581|574|574|582|582|560|560|27838895
1049925600000|2003-04-09 22:00:00|567|567|563|563|584|584|557|557|14052695
1050012000000|2003-04-10 22:00:00|580|580|569|569|593|593|564|564|17327284
1050271200000|2003-04-13 22:00:00|576|576|562|562|576|576|556|556|9758544
1050357600000|2003-04-14 22:00:00|574|574|580|580|584|584|570|570|8467540
1050444000000|2003-04-15 22:00:00|593|593|577|577|596|596|572|572|8950754
1050530400000|2003-04-16 22:00:00|573|573|564|564|581|581|562|562|10588992
1050962400000|2003-04-21 22:00:00|569|569|571|571|579|579|560|560|6394099
1051048800000|2003-04-22 22:00:00|585|585|585|585|598|598|582|582|8827986
1051135200000|2003-04-23 22:00:00|588|588|597|597|610|610|583|583|11416417
1051221600000|2003-04-24 22:00:00|600|600|595|595|605|605|587|587|7628828
1051480800000|2003-04-27 22:00:00|594|594|622|622|625|625|590|590|10934674
1051567200000|2003-04-28 22:00:00|628|628|605|605|632|632|598|598|8288992
1051653600000|2003-04-29 22:00:00|611|611|596|596|611|611|586|586|7782249
1051826400000|2003-05-01 22:00:00|595|595|596|596|598|598|583|583|8130807
1052085600000|2003-05-04 22:00:00|600|600|600|600|607|607|596|596|4780927
1052172000000|2003-05-05 22:00:00|604|604|600|600|604|604|595|595|4362967
1052258400000|2003-05-06 22:00:00|599|599|578|578|600|600|568|568|18389988
1052344800000|2003-05-07 22:00:00|578|578|567|567|580|580|566|566|11398468
1052431200000|2003-05-08 22:00:00|572|572|589|589|593|593|568|568|10751127
1052690400000|2003-05-11 22:00:00|610|610|593|593|613|613|580|580|18495914
1052776800000|2003-05-12 22:00:00|594|594|606|606|614|614|588|588|14937348
1052863200000|2003-05-13 22:00:00|604|604|593|593|612|612|589|589|12148987
1052949600000|2003-05-14 22:00:00|595|595|593|593|602|602|588|588|10018481
1053036000000|2003-05-15 22:00:00|592|592|584|584|593|593|576|576|15080880
1053295200000|2003-05-18 22:00:00|580|580|572|572|585|585|572|572|8999281
1053381600000|2003-05-19 22:00:00|573|573|583|583|593|593|571|571|11543255
1053468000000|2003-05-20 22:00:00|583|583|585|585|589|589|582|582|9338068
1053554400000|2003-05-21 22:00:00|590|590|588|588|598|598|584|584|8519159
1053640800000|2003-05-22 22:00:00|594|594|576|576|595|595|576|576|5626904
1053900000000|2003-05-25 22:00:00|584|584|575|575|584|584|574|574|2629290
1053986400000|2003-05-26 22:00:00|578|578|572|572|580|580|564|564|9134987
1054072800000|2003-05-27 22:00:00|585|585|577|577|585|585|556|556|19389194
1054159200000|2003-05-28 22:00:00|575|575|577|577|581|581|567|567|6176108
1054245600000|2003-05-29 22:00:00|575|575|593|593|601|601|573|573|13904995
1054504800000|2003-06-01 22:00:00|599|599|592|592|604|604|587|587|7537240
1054591200000|2003-06-02 22:00:00|589|589|573|573|589|589|571|571|9468723
1054677600000|2003-06-03 22:00:00|578|578|588|588|591|591|575|575|8666979
1054764000000|2003-06-04 22:00:00|590|590|589|589|594|594|584|584|7555264
1054850400000|2003-06-05 22:00:00|592|592|590|590|601|601|579|579|11946358
1055109600000|2003-06-08 22:00:00|589|589|580|580|589|589|580|580|3211334
1055196000000|2003-06-09 22:00:00|580|580|570|570|585|585|566|566|12682401
1055282400000|2003-06-10 22:00:00|570|570|574|574|575|575|564|564|10507245
1055368800000|2003-06-11 22:00:00|576|576|573|573|579|579|562|562|13859761
1055455200000|2003-06-12 22:00:00|573|573|566|566|577|577|566|566|9413074
1055714400000|2003-06-15 22:00:00|568|568|588|588|593|593|567|567|11273889
1055800800000|2003-06-16 22:00:00|594|594|583|583|599|599|581|581|14735233
1055887200000|2003-06-17 22:00:00|585|585|599|599|599|599|573|573|13438009
1055973600000|2003-06-18 22:00:00|599|599|601|601|612|612|596|596|16794365
1056060000000|2003-06-19 22:00:00|600|600|615|615|620|620|599|599|15468438
1056319200000|2003-06-22 22:00:00|616|616|596|596|620|620|590|590|7890938
1056405600000|2003-06-23 22:00:00|596|596|600|600|606|606|593|593|7336706
1056492000000|2003-06-24 22:00:00|610|610|610|610|613|613|597|597|6672479
1056578400000|2003-06-25 22:00:00|610|610|626|626|627|627|608|608|12916457
1056664800000|2003-06-26 22:00:00|629|629|636|636|638|638|619|619|14415399
1056924000000|2003-06-29 22:00:00|631|631|617|617|635|635|613|613|7255159
1057010400000|2003-06-30 22:00:00|616|616|594|594|619|619|594|594|9690721
1057096800000|2003-07-01 22:00:00|603|603|610|610|611|611|594|594|8464672
1057183200000|2003-07-02 22:00:00|605|605|615|615|615|615|605|605|6475176
1057269600000|2003-07-03 22:00:00|614|614|604|604|621|621|604|604|4505831
1057528800000|2003-07-06 22:00:00|610|610|610|610|622|622|610|610|7742791
1057615200000|2003-07-07 22:00:00|608|608|609|609|617|617|602|602|7179986
1057701600000|2003-07-08 22:00:00|613|613|597|597|613|613|596|596|7942478
1057788000000|2003-07-09 22:00:00|593|593|593|593|601|601|588|588|6226396
1057874400000|2003-07-10 22:00:00|590|590|599|599|602|602|589|589|6978474
1058133600000|2003-07-13 22:00:00|605|605|602|602|607|607|597|597|6040953
1058220000000|2003-07-14 22:00:00|599|599|591|591|603|603|587|587|10932878
1058306400000|2003-07-15 22:00:00|589|589|589|589|595|595|585|585|6209654
1058392800000|2003-07-16 22:00:00|589|589|587|587|593|593|585|585|7707029
1058479200000|2003-07-17 22:00:00|588|588|595|595|602|602|587|587|6158617
1058738400000|2003-07-20 22:00:00|600|600|590|590|602|602|588|588|3737058
1058824800000|2003-07-21 22:00:00|594|594|593|593|595|595|587|587|3721142
1058911200000|2003-07-22 22:00:00|595|595|586|586|595|595|584|584|5291594
1058997600000|2003-07-23 22:00:00|588|588|604|604|613|613|587|587|10097439
1059084000000|2003-07-24 22:00:00|602|602|598|598|607|607|593|593|4295420
1059343200000|2003-07-27 22:00:00|601|601|600|600|602|602|594|594|6698430
1059429600000|2003-07-28 22:00:00|597|597|591|591|602|602|590|590|5701156
1059516000000|2003-07-29 22:00:00|592|592|595|595|600|600|591|591|5329809
1059602400000|2003-07-30 22:00:00|598|598|609|609|611|611|594|594|9550616
1059688800000|2003-07-31 22:00:00|609|609|607|607|615|615|605|605|5303086
1059948000000|2003-08-03 22:00:00|605|605|600|600|607|607|598|598|5341870
1060034400000|2003-08-04 22:00:00|601|601|615|615|615|615|599|599|6616438
1060120800000|2003-08-05 22:00:00|609|609|609|609|618|618|607|607|5582579
1060207200000|2003-08-06 22:00:00|612|612|623|623|623|623|609|609|6824191
1060293600000|2003-08-07 22:00:00|621|621|619|619|625|625|614|614|5663129
1060552800000|2003-08-10 22:00:00|619|619|616|616|619|619|608|608|5402786
1060639200000|2003-08-11 22:00:00|614|614|622|622|626|626|611|611|6484433
1060725600000|2003-08-12 22:00:00|624|624|620|620|627|627|619|619|4553575
1060812000000|2003-08-13 22:00:00|621|621|618|618|623|623|614|614|6338233
1060898400000|2003-08-14 22:00:00|617|617|629|629|631|631|613|613|6452573
1061157600000|2003-08-17 22:00:00|630|630|639|639|643|643|629|629|7856183
1061244000000|2003-08-18 22:00:00|644|644|642|642|650|650|642|642|10990583
1061330400000|2003-08-19 22:00:00|646|646|653|653|665|665|644|644|16737370
1061416800000|2003-08-20 22:00:00|658|658|646|646|659|659|641|641|13597355
1061503200000|2003-08-21 22:00:00|660|660|649|649|666|666|639|639|31244084
1061762400000|2003-08-24 22:00:00|650|650|635|635|658|658|633|633|10238300
1061848800000|2003-08-25 22:00:00|639|639|651|651|652|652|635|635|12451438
1061935200000|2003-08-26 22:00:00|654|654|643|643|660|660|636|636|11511122
1062021600000|2003-08-27 22:00:00|641|641|628|628|644|644|624|624|10992600
1062108000000|2003-08-28 22:00:00|631|631|631|631|638|638|627|627|6064314
1062367200000|2003-08-31 22:00:00|635|635|647|647|647|647|635|635|5568084
1062453600000|2003-09-01 22:00:00|648|648|640|640|649|649|636|636|8824094
1062540000000|2003-09-02 22:00:00|645|645|646|646|658|658|643|643|13281158
1062626400000|2003-09-03 22:00:00|646|646|636|636|648|648|628|628|14337494
1062712800000|2003-09-04 22:00:00|638|638|635|635|643|643|628|628|10152561
1062972000000|2003-09-07 22:00:00|638|638|640|640|645|645|635|635|6602304
1063058400000|2003-09-08 22:00:00|643|643|631|631|646|646|630|630|8075085
1063144800000|2003-09-09 22:00:00|630|630|641|641|645|645|630|630|11288846
1063231200000|2003-09-10 22:00:00|639|639|653|653|665|665|639|639|17577373
1063317600000|2003-09-11 22:00:00|658|658|653|653|663|663|651|651|9273445
1063576800000|2003-09-14 22:00:00|653|653|657|657|663|663|649|649|7897511
1063663200000|2003-09-15 22:00:00|659|659|666|666|666|666|653|653|8659328
1063749600000|2003-09-16 22:00:00|670|670|680|680|683|683|669|669|14630119
1063836000000|2003-09-17 22:00:00|680|680|675|675|691|691|668|668|12219929
1063922400000|2003-09-18 22:00:00|675|675|657|657|688|688|655|655|84030800
1064181600000|2003-09-21 22:00:00|657|657|649|649|661|661|649|649|26152666
1064268000000|2003-09-22 22:00:00|650|650|662|662|670|670|644|644|19884407
1064354400000|2003-09-23 22:00:00|666|666|662|662|669|669|656|656|8095958
1064440800000|2003-09-24 22:00:00|653|653|666|666|666|666|650|650|17196103
1064527200000|2003-09-25 22:00:00|663|663|649|649|666|666|643|643|15262917
1064786400000|2003-09-28 22:00:00|651|651|643|643|660|660|643|643|9170263
1064872800000|2003-09-29 22:00:00|648|648|643|643|652|652|638|638|9170720
1064959200000|2003-09-30 22:00:00|650|650|660|660|662|662|648|648|10947347
1065045600000|2003-10-01 22:00:00|664|664|654|654|666|666|652|652|9043619
1065132000000|2003-10-02 22:00:00|654|654|661|661|664|664|649|649|8829905
1065391200000|2003-10-05 22:00:00|662|662|656|656|662|662|650|650|5760253
1065477600000|2003-10-06 22:00:00|655|655|650|650|657|657|646|646|7597264
1065564000000|2003-10-07 22:00:00|648|648|646|646|657|657|646|646|9129375
1065650400000|2003-10-08 22:00:00|650|650|661|661|667|667|648|648|13536472
1065736800000|2003-10-09 22:00:00|666|666|654|654|666|666|650|650|11465056
1065996000000|2003-10-12 22:00:00|658|658|660|660|665|665|655|655|9372955
1066082400000|2003-10-13 22:00:00|664|664|669|669|670|670|653|653|16962864
1066168800000|2003-10-14 22:00:00|670|670|662|662|673|673|654|654|15392619
1066255200000|2003-10-15 22:00:00|661|661|658|658|664|664|653|653|5245796
1066341600000|2003-10-16 22:00:00|658|658|655|655|662|662|650|650|14451936
1066600800000|2003-10-19 22:00:00|655|655|650|650|656|656|649|649|8768413
1066687200000|2003-10-20 22:00:00|652|652|649|649|655|655|647|647|12484628
1066773600000|2003-10-21 22:00:00|649|649|640|640|653|653|640|640|11655740
1066860000000|2003-10-22 22:00:00|631|631|636|636|639|639|631|631|9816428
1066946400000|2003-10-23 22:00:00|635|635|635|635|645|645|632|632|5890885
1067209200000|2003-10-26 23:00:00|637|637|638|638|644|644|636|636|6784736
1067295600000|2003-10-27 23:00:00|641|641|649|649|654|654|640|640|8040250
1067382000000|2003-10-28 23:00:00|655|655|646|646|655|655|640|640|6759629
1067468400000|2003-10-29 23:00:00|646|646|645|645|648|648|636|636|12808004
1067554800000|2003-10-30 23:00:00|645|645|654|654|655|655|643|643|7758612
1067814000000|2003-11-02 23:00:00|655|655|665|665|665|665|652|652|6945505
1067900400000|2003-11-03 23:00:00|665|665|660|660|670|670|659|659|14210404
1067986800000|2003-11-04 23:00:00|659|659|655|655|661|661|649|649|9115851
1068073200000|2003-11-05 23:00:00|656|656|655|655|661|661|652|652|11471007
1068159600000|2003-11-06 23:00:00|654|654|670|670|670|670|654|654|18119055
1068418800000|2003-11-09 23:00:00|663|663|650|650|666|666|647|647|19427831
1068505200000|2003-11-10 23:00:00|650|650|638|638|650|650|634|634|14727322
1068591600000|2003-11-11 23:00:00|637|637|632|632|641|641|631|631|14347266
1068678000000|2003-11-12 23:00:00|638|638|626|626|640|640|619|619|19577538
1068764400000|2003-11-13 23:00:00|626|626|622|622|632|632|618|618|13074803
1069023600000|2003-11-16 23:00:00|619|619|622|622|626|626|612|612|15120813
1069110000000|2003-11-17 23:00:00|626|626|638|638|640|640|626|626|18148549
1069196400000|2003-11-18 23:00:00|632|632|639|639|643|643|632|632|10297209
1069282800000|2003-11-19 23:00:00|640|640|632|632|640|640|626|626|8189788
1069369200000|2003-11-20 23:00:00|630|630|628|628|634|634|627|627|9108512
1069628400000|2003-11-23 23:00:00|628|628|643|643|643|643|628|628|9353287
1069714800000|2003-11-24 23:00:00|643|643|644|644|645|645|637|637|15420751
1069801200000|2003-11-25 23:00:00|642|642|640|640|650|650|639|639|9634607
1069887600000|2003-11-26 23:00:00|641|641|646|646|649|649|640|640|6814754
1069974000000|2003-11-27 23:00:00|648|648|654|654|654|654|643|643|14904995
1070233200000|2003-11-30 23:00:00|654|654|654|654|657|657|650|650|8636672
1070319600000|2003-12-01 23:00:00|660|660|657|657|660|660|650|650|7555404
1070406000000|2003-12-02 23:00:00|654|654|654|654|657|657|649|649|6453458
1070492400000|2003-12-03 23:00:00|652|652|656|656|656|656|650|650|7864887
1070578800000|2003-12-04 23:00:00|648|648|649|649|655|655|646|646|14875904
1070838000000|2003-12-07 23:00:00|648|648|655|655|655|655|646|646|6940133
1070924400000|2003-12-08 23:00:00|655|655|658|658|663|663|654|654|14664574
1071010800000|2003-12-09 23:00:00|658|658|597|597|659|659|594|594|111263122
1071097200000|2003-12-10 23:00:00|602|602|610|610|610|610|587|587|40054039
1071183600000|2003-12-11 23:00:00|612|612|604|604|616|616|599|599|22371270
1071442800000|2003-12-14 23:00:00|609|609|594|594|612|612|590|590|18181780
1071529200000|2003-12-15 23:00:00|592|592|577|577|592|592|575|575|26263286
1071615600000|2003-12-16 23:00:00|580|580|590|590|597|597|578|578|23126776
1071702000000|2003-12-17 23:00:00|591|591|601|601|602|602|590|590|15278657
1071788400000|2003-12-18 23:00:00|603|603|615|615|617|617|602|602|23503677
1072047600000|2003-12-21 23:00:00|613|613|615|615|617|617|612|612|8398654
1072134000000|2003-12-22 23:00:00|616|616|617|617|623|623|615|615|6692109
1072220400000|2003-12-23 23:00:00|617|617|621|621|621|621|615|615|1207344
1072652400000|2003-12-28 23:00:00|622|622|624|624|625|625|617|617|4145208
1072738800000|2003-12-29 23:00:00|626|626|615|615|627|627|615|615|5212720
1072825200000|2003-12-30 23:00:00|617|617|612|612|618|618|612|612|3255906
1072998000000|2004-01-01 23:00:00|614|614|621|621|623|623|611|611|6187724
1073257200000|2004-01-04 23:00:00|620|620|644|644|644|644|620|620|19718966
1073343600000|2004-01-05 23:00:00|646|646|639|639|648|648|637|637|9889034
1073430000000|2004-01-06 23:00:00|640|640|647|647|653|653|637|637|19736901
1073516400000|2004-01-07 23:00:00|647|647|645|645|656|656|639|639|22569886
1073602800000|2004-01-08 23:00:00|646|646|640|640|649|649|636|636|11600270
1073862000000|2004-01-11 23:00:00|639|639|639|639|641|641|631|631|13235592
1073948400000|2004-01-12 23:00:00|638|638|634|634|645|645|633|633|13986884
1074034800000|2004-01-13 23:00:00|633|633|637|637|640|640|626|626|13846922
1074121200000|2004-01-14 23:00:00|638|638|639|639|642|642|633|633|10660581
1074207600000|2004-01-15 23:00:00|637|637|632|632|643|643|627|627|15309496
1074466800000|2004-01-18 23:00:00|633|633|630|630|634|634|625|625|9023214
1074553200000|2004-01-19 23:00:00|631|631|625|625|631|631|625|625|7677484
1074639600000|2004-01-20 23:00:00|625|625|637|637|638|638|624|624|12937758
1074726000000|2004-01-21 23:00:00|639|639|637|637|644|644|632|632|15867151
1074812400000|2004-01-22 23:00:00|642|642|637|637|642|642|633|633|11664928
1075071600000|2004-01-25 23:00:00|639|639|629|629|639|639|625|625|6891673
1075158000000|2004-01-26 23:00:00|638|638|631|631|638|638|628|628|13437368
1075244400000|2004-01-27 23:00:00|634|634|642|642|644|644|628|628|14966788
1075330800000|2004-01-28 23:00:00|638|638|647|647|657|657|635|635|25066701
1075417200000|2004-01-29 23:00:00|648|648|662|662|667|667|646|646|36125155
1075676400000|2004-02-01 23:00:00|662|662|669|669|669|669|657|657|14133983
1075762800000|2004-02-02 23:00:00|668|668|662|662|668|668|655|655|15727896
1075849200000|2004-02-03 23:00:00|659|659|650|650|659|659|646|646|18303704
1075935600000|2004-02-04 23:00:00|648|648|638|638|649|649|635|635|14143791
1076022000000|2004-02-05 23:00:00|640|640|650|650|651|651|638|638|10685541
1076281200000|2004-02-08 23:00:00|650|650|659|659|664|664|648|648|9877340
1076367600000|2004-02-09 23:00:00|657|657|658|658|662|662|653|653|6313308
1076454000000|2004-02-10 23:00:00|659|659|660|660|664|664|657|657|10241616
1076540400000|2004-02-11 23:00:00|661|661|660|660|662|662|658|658|7052497
1076626800000|2004-02-12 23:00:00|659|659|648|648|662|662|645|645|10880439
1076886000000|2004-02-15 23:00:00|650|650|656|656|662|662|649|649|7075764
1076972400000|2004-02-16 23:00:00|657|657|661|661|673|673|656|656|15183431
1077058800000|2004-02-17 23:00:00|710|710|694|694|718|718|685|685|51682631
1077145200000|2004-02-18 23:00:00|694|694|680|680|694|694|680|680|14845417
1077231600000|2004-02-19 23:00:00|678|678|683|683|695|695|674|674|14564731
1077490800000|2004-02-22 23:00:00|677|677|637|637|677|677|637|637|59585495
1077577200000|2004-02-23 23:00:00|633|633|633|633|638|638|613|613|50664590
1077663600000|2004-02-24 23:00:00|643|643|644|644|658|658|633|633|42031886
1077750000000|2004-02-25 23:00:00|650|650|636|636|650|650|634|634|12347571
1077836400000|2004-02-26 23:00:00|637|637|635|635|645|645|631|631|13593722
1078095600000|2004-02-29 23:00:00|637|637|648|648|648|648|635|635|18138234
1078182000000|2004-03-01 23:00:00|649|649|649|649|652|652|642|642|13045113
1078268400000|2004-03-02 23:00:00|650|650|630|630|650|650|630|630|15151189
1078354800000|2004-03-03 23:00:00|634|634|637|637|640|640|632|632|12274246
1078441200000|2004-03-04 23:00:00|637|637|634|634|638|638|626|626|10936525
1078700400000|2004-03-07 23:00:00|635|635|639|639|639|639|623|623|16205897
1078786800000|2004-03-08 23:00:00|638|638|636|636|640|640|634|634|8051474
1078873200000|2004-03-09 23:00:00|635|635|639|639|644|644|632|632|7607195
1078959600000|2004-03-10 23:00:00|646|646|636|636|656|656|635|635|24003503
1079046000000|2004-03-11 23:00:00|634|634|635|635|642|642|628|628|12090439
1079305200000|2004-03-14 23:00:00|638|638|634|634|642|642|631|631|12686267
1079391600000|2004-03-15 23:00:00|634|634|630|630|638|638|628|628|14330071
1079478000000|2004-03-16 23:00:00|633|633|647|647|647|647|628|628|14880711
1079564400000|2004-03-17 23:00:00|647|647|636|636|647|647|632|632|7861590
1079650800000|2004-03-18 23:00:00|637|637|627|627|639|639|624|624|12651374
1079910000000|2004-03-21 23:00:00|625|625|618|618|631|631|618|618|12445149
1079996400000|2004-03-22 23:00:00|615|615|626|626|628|628|615|615|10257419
1080082800000|2004-03-23 23:00:00|627|627|619|619|627|627|609|609|14291104
1080169200000|2004-03-24 23:00:00|620|620|629|629|631|631|618|618|12884652
1080255600000|2004-03-25 23:00:00|632|632|628|628|632|632|619|619|10956783
1080511200000|2004-03-28 22:00:00|629|629|637|637|638|638|626|626|6038985
1080597600000|2004-03-29 22:00:00|636|636|639|639|641|641|630|630|9160560
1080684000000|2004-03-30 22:00:00|639|639|635|635|643|643|635|635|10871889
1080770400000|2004-03-31 22:00:00|636|636|626|626|636|636|617|617|24091108
1080856800000|2004-04-01 22:00:00|626|626|633|633|637|637|621|621|12401112
1081116000000|2004-04-04 22:00:00|633|633|638|638|639|639|633|633|5785423
1081202400000|2004-04-05 22:00:00|637|637|637|637|641|641|633|633|7972605
1081288800000|2004-04-06 22:00:00|635|635|637|637|644|644|634|634|10231135
1081375200000|2004-04-07 22:00:00|638|638|640|640|644|644|636|636|6895183
1081807200000|2004-04-12 22:00:00|641|641|638|638|647|647|634|634|6641231
1081893600000|2004-04-13 22:00:00|635|635|634|634|636|636|627|627|8225213
1081980000000|2004-04-14 22:00:00|631|631|638|638|641|641|629|629|15059155
1082066400000|2004-04-15 22:00:00|638|638|648|648|650|650|638|638|22435830
1082325600000|2004-04-18 22:00:00|625|625|632|632|634|634|621|621|12756939
1082412000000|2004-04-19 22:00:00|635|635|638|638|639|639|633|633|6329011
1082498400000|2004-04-20 22:00:00|635|635|625|625|637|637|624|624|7478393
1082584800000|2004-04-21 22:00:00|629|629|621|621|629|629|616|616|10098268
1082671200000|2004-04-22 22:00:00|623|623|624|624|628|628|622|622|6387859
1082930400000|2004-04-25 22:00:00|624|624|617|617|632|632|617|617|8306152
1083016800000|2004-04-26 22:00:00|618|618|619|619|623|623|608|608|12374031
1083103200000|2004-04-27 22:00:00|620|620|617|617|626|626|611|611|10934695
1083189600000|2004-04-28 22:00:00|614|614|606|606|616|616|599|599|14156904
1083276000000|2004-04-29 22:00:00|603|603|601|601|611|611|597|597|8019236
1083535200000|2004-05-02 22:00:00|599|599|604|604|609|609|598|598|5520660
1083621600000|2004-05-03 22:00:00|604|604|609|609|610|610|596|596|9701724
1083708000000|2004-05-04 22:00:00|608|608|613|613|616|616|608|608|5708671
1083794400000|2004-05-05 22:00:00|611|611|606|606|614|614|605|605|8818347
1083880800000|2004-05-06 22:00:00|605|605|604|604|608|608|594|594|9546368
1084140000000|2004-05-09 22:00:00|598|598|600|600|600|600|584|584|20044485
1084226400000|2004-05-10 22:00:00|605|605|604|604|615|615|603|603|11317517
1084312800000|2004-05-11 22:00:00|608|608|597|597|608|608|596|596|7512732
1084399200000|2004-05-12 22:00:00|598|598|598|598|605|605|592|592|6887225
1084485600000|2004-05-13 22:00:00|598|598|596|596|600|600|593|593|6422960
1084744800000|2004-05-16 22:00:00|590|590|595|595|597|597|589|589|8163332
1084831200000|2004-05-17 22:00:00|597|597|596|596|602|602|592|592|7989139
1084917600000|2004-05-18 22:00:00|603|603|606|606|609|609|596|596|20100772
1085004000000|2004-05-19 22:00:00|604|604|603|603|604|604|599|599|5236106
1085090400000|2004-05-20 22:00:00|605|605|606|606|607|607|602|602|7714746
1085349600000|2004-05-23 22:00:00|604|604|613|613|615|615|604|604|6852056
1085436000000|2004-05-24 22:00:00|610|610|608|608|613|613|605|605|8204400
1085522400000|2004-05-25 22:00:00|614|614|607|607|615|615|604|604|8285243
1085608800000|2004-05-26 22:00:00|607|607|605|605|608|608|598|598|13593429
1085695200000|2004-05-27 22:00:00|607|607|594|594|607|607|594|594|14235960
1085954400000|2004-05-30 22:00:00|594|594|594|594|600|600|594|594|2151118
1086040800000|2004-05-31 22:00:00|597|597|580|580|597|597|580|580|10281792
1086127200000|2004-06-01 22:00:00|585|585|593|593|598|598|583|583|10633826
1086213600000|2004-06-02 22:00:00|593|593|607|607|608|608|593|593|12453868
1086300000000|2004-06-03 22:00:00|606|606|602|602|606|606|599|599|9174196
1086559200000|2004-06-06 22:00:00|605|605|606|606|608|608|601|601|7094305
1086645600000|2004-06-07 22:00:00|609|609|603|603|609|609|599|599|7539133
1086732000000|2004-06-08 22:00:00|602|602|599|599|606|606|595|595|9983372
1086818400000|2004-06-09 22:00:00|599|599|603|603|604|604|597|597|9137757
1086904800000|2004-06-10 22:00:00|603|603|606|606|607|607|602|602|8317876
1087164000000|2004-06-13 22:00:00|604|604|600|600|605|605|593|593|6083861
1087250400000|2004-06-14 22:00:00|599|599|602|602|603|603|598|598|4837017
1087336800000|2004-06-15 22:00:00|602|602|598|598|602|602|595|595|6771920
1087423200000|2004-06-16 22:00:00|598|598|600|600|602|602|596|596|7691156
1087509600000|2004-06-17 22:00:00|600|600|600|600|602|602|597|597|5196991
1087768800000|2004-06-20 22:00:00|601|601|597|597|603|603|595|595|5201424
1087855200000|2004-06-21 22:00:00|599|599|598|598|605|605|598|598|13980574
1087941600000|2004-06-22 22:00:00|599|599|599|599|600|600|596|596|7888029
1088028000000|2004-06-23 22:00:00|599|599|598|598|602|602|597|597|10883675
1088114400000|2004-06-24 22:00:00|597|597|598|598|599|599|596|596|3890445
1088373600000|2004-06-27 22:00:00|609|609|622|622|624|624|608|608|26383375
1088460000000|2004-06-28 22:00:00|621|621|625|625|630|630|621|621|18771843
1088546400000|2004-06-29 22:00:00|626|626|626|626|627|627|616|616|15182243
1088632800000|2004-06-30 22:00:00|626|626|626|626|629|629|619|619|11009822
1088719200000|2004-07-01 22:00:00|623|623|624|624|630|630|622|622|10447720
1088978400000|2004-07-04 22:00:00|624|624|626|626|628|628|622|622|4482211
1089064800000|2004-07-05 22:00:00|626|626|620|620|626|626|614|614|9763453
1089151200000|2004-07-06 22:00:00|620|620|618|618|623|623|617|617|6750246
1089237600000|2004-07-07 22:00:00|617|617|617|617|618|618|612|612|8879779
1089324000000|2004-07-08 22:00:00|616|616|626|626|626|626|614|614|8820836
1089583200000|2004-07-11 22:00:00|625|625|627|627|631|631|625|625|11857959
1089669600000|2004-07-12 22:00:00|631|631|626|626|631|631|624|624|6926842
1089756000000|2004-07-13 22:00:00|623|623|626|626|628|628|620|620|6059625
1089842400000|2004-07-14 22:00:00|626|626|626|626|627|627|620|620|5456524
1089928800000|2004-07-15 22:00:00|624|624|624|624|628|628|621|621|5111107
1090188000000|2004-07-18 22:00:00|625|625|616|616|625|625|616|616|5939541
1090274400000|2004-07-19 22:00:00|615|615|620|620|622|622|612|612|5725800
1090360800000|2004-07-20 22:00:00|622|622|616|616|625|625|615|615|5449490
1090447200000|2004-07-21 22:00:00|612|612|611|611|618|618|611|611|4919256
1090533600000|2004-07-22 22:00:00|616|616|613|613|617|617|613|613|3209048
1090792800000|2004-07-25 22:00:00|613|613|606|606|618|618|606|606|5937240
1090879200000|2004-07-26 22:00:00|607|607|610|610|615|615|607|607|6591326
1090965600000|2004-07-27 22:00:00|613|613|610|610|617|617|607|607|6928615
1091052000000|2004-07-28 22:00:00|611|611|617|617|621|621|610|610|8411503
1091138400000|2004-07-29 22:00:00|617|617|614|614|617|617|610|610|7331443
1091397600000|2004-08-01 22:00:00|611|611|611|611|619|619|610|610|7640590
1091484000000|2004-08-02 22:00:00|613|613|607|607|616|616|604|604|9208539
1091570400000|2004-08-03 22:00:00|606|606|603|603|607|607|597|597|8443459
1091656800000|2004-08-04 22:00:00|603|603|604|604|607|607|601|601|10937775
1091743200000|2004-08-05 22:00:00|599|599|594|594|605|605|594|594|13668417
1092002400000|2004-08-08 22:00:00|596|596|614|614|615|615|596|596|27818633
1092088800000|2004-08-09 22:00:00|607|607|611|611|614|614|603|603|12454223
1092175200000|2004-08-10 22:00:00|611|611|602|602|614|614|601|601|12466785
1092261600000|2004-08-11 22:00:00|605|605|603|603|609|609|601|601|11118094
1092348000000|2004-08-12 22:00:00|601|601|602|602|605|605|599|599|6724305
1092607200000|2004-08-15 22:00:00|601|601|616|616|619|619|599|599|14947208
1092693600000|2004-08-16 22:00:00|616|616|618|618|620|620|612|612|11428397
1092780000000|2004-08-17 22:00:00|619|619|625|625|627|627|613|613|14622242
1092866400000|2004-08-18 22:00:00|628|628|625|625|631|631|624|624|6493825
1092952800000|2004-08-19 22:00:00|623|623|620|620|626|626|618|618|4887974
1093212000000|2004-08-22 22:00:00|622|622|627|627|630|630|618|618|8421886
1093298400000|2004-08-23 22:00:00|627|627|634|634|637|637|625|625|9420995
1093384800000|2004-08-24 22:00:00|634|634|635|635|639|639|633|633|8557818
1093471200000|2004-08-25 22:00:00|639|639|638|638|643|643|633|633|10751286
1093557600000|2004-08-26 22:00:00|639|639|640|640|645|645|636|636|12159222
1093816800000|2004-08-29 22:00:00|640|640|637|637|641|641|633|633|3622854
1093903200000|2004-08-30 22:00:00|633|633|631|631|637|637|631|631|11081281
1093989600000|2004-08-31 22:00:00|630|630|629|629|634|634|623|623|15872296
1094076000000|2004-09-01 22:00:00|630|630|627|627|630|630|621|621|17621844
1094162400000|2004-09-02 22:00:00|624|624|622|622|627|627|620|620|11090287
1094421600000|2004-09-05 22:00:00|623|623|626|626|630|630|623|623|7096470
1094508000000|2004-09-06 22:00:00|626|626|633|633|634|634|625|625|6485253
1094594400000|2004-09-07 22:00:00|634|634|637|637|637|637|632|632|7295053
1094680800000|2004-09-08 22:00:00|635|635|633|633|636|636|630|630|4735035
1094767200000|2004-09-09 22:00:00|632|632|632|632|637|637|630|630|9573059
1095026400000|2004-09-12 22:00:00|632|632|633|633|634|634|626|626|13328561
1095112800000|2004-09-13 22:00:00|634|634|630|630|634|634|630|630|10824926
1095199200000|2004-09-14 22:00:00|629|629|612|612|629|629|611|611|35763970
1095285600000|2004-09-15 22:00:00|611|611|616|616|617|617|610|610|10528949
1095372000000|2004-09-16 22:00:00|616|616|615|615|620|620|609|609|17711479
1095631200000|2004-09-19 22:00:00|615|615|614|614|618|618|612|612|6348225
1095717600000|2004-09-20 22:00:00|614|614|612|612|618|618|612|612|7731962
1095804000000|2004-09-21 22:00:00|613|613|607|607|618|618|606|606|10762849
1095890400000|2004-09-22 22:00:00|606|606|603|603|609|609|602|602|15555811
1095976800000|2004-09-23 22:00:00|602|602|605|605|609|609|601|601|11489362
1096236000000|2004-09-26 22:00:00|606|606|601|601|608|608|599|599|10615692
1096322400000|2004-09-27 22:00:00|600|600|604|604|606|606|597|597|10246986
1096408800000|2004-09-28 22:00:00|603|603|614|614|619|619|603|603|15276813
1096495200000|2004-09-29 22:00:00|614|614|603|603|616|616|600|600|14576328
1096581600000|2004-09-30 22:00:00|601|601|615|615|615|615|598|598|17211048
1096840800000|2004-10-03 22:00:00|615|615|614|614|619|619|610|610|11501015
1096927200000|2004-10-04 22:00:00|611|611|621|621|624|624|606|606|15439969
1097013600000|2004-10-05 22:00:00|620|620|631|631|631|631|620|620|16026539
1097100000000|2004-10-06 22:00:00|630|630|635|635|638|638|625|625|15761271
1097186400000|2004-10-07 22:00:00|633|633|623|623|640|640|621|621|14082708
1097445600000|2004-10-10 22:00:00|622|622|626|626|630|630|617|617|9796568
1097532000000|2004-10-11 22:00:00|620|620|619|619|623|623|611|611|8370309
1097618400000|2004-10-12 22:00:00|621|621|623|623|630|630|619|619|8576849
1097704800000|2004-10-13 22:00:00|620|620|615|615|623|623|613|613|7366887
1097791200000|2004-10-14 22:00:00|612|612|629|629|632|632|611|611|19822790
1098050400000|2004-10-17 22:00:00|627|627|620|620|628|628|618|618|7906969
1098136800000|2004-10-18 22:00:00|622|622|621|621|628|628|621|621|7471670
1098223200000|2004-10-19 22:00:00|620|620|623|623|626|626|618|618|8986632
1098309600000|2004-10-20 22:00:00|622|622|622|622|627|627|618|618|6260340
1098396000000|2004-10-21 22:00:00|624|624|625|625|626|626|619|619|5042140
1098655200000|2004-10-24 22:00:00|619|619|620|620|621|621|613|613|9123083
1098741600000|2004-10-25 22:00:00|625|625|620|620|629|629|619|619|9993775
1098828000000|2004-10-26 22:00:00|620|620|630|630|630|630|620|620|13571529
1098914400000|2004-10-27 22:00:00|633|633|628|628|638|638|625|625|13728118
1099000800000|2004-10-28 22:00:00|626|626|627|627|632|632|622|622|12127934
1099263600000|2004-10-31 23:00:00|615|615|615|615|621|621|605|605|20846995
1099350000000|2004-11-01 23:00:00|617|617|627|627|627|627|613|613|8238180
1099436400000|2004-11-02 23:00:00|628|628|637|637|638|638|628|628|14550890
1099522800000|2004-11-03 23:00:00|636|636|632|632|642|642|627|627|11549052
1099609200000|2004-11-04 23:00:00|635|635|628|628|636|636|626|626|9611006
1099868400000|2004-11-07 23:00:00|628|628|633|633|636|636|625|625|6459609
1099954800000|2004-11-08 23:00:00|633|633|635|635|641|641|631|631|8517217
1100041200000|2004-11-09 23:00:00|637|637|643|643|646|646|636|636|12604692
1100127600000|2004-11-10 23:00:00|645|645|654|654|657|657|642|642|12043478
1100214000000|2004-11-11 23:00:00|656|656|656|656|662|662|652|652|13542772
1100473200000|2004-11-14 23:00:00|658|658|660|660|664|664|655|655|11093906
1100559600000|2004-11-15 23:00:00|662|662|653|653|663|663|649|649|8914686
1100646000000|2004-11-16 23:00:00|652|652|654|654|657|657|646|646|10092823
1100732400000|2004-11-17 23:00:00|650|650|651|651|655|655|645|645|8594311
1100818800000|2004-11-18 23:00:00|652|652|647|647|654|654|646|646|12209521
1101078000000|2004-11-21 23:00:00|643|643|647|647|647|647|636|636|7273926
1101164400000|2004-11-22 23:00:00|648|648|640|640|651|651|640|640|6496451
1101250800000|2004-11-23 23:00:00|642|642|643|643|645|645|639|639|6718024
1101337200000|2004-11-24 23:00:00|643|643|649|649|649|649|642|642|5860832
1101423600000|2004-11-25 23:00:00|648|648|650|650|653|653|644|644|4338848
1101682800000|2004-11-28 23:00:00|652|652|657|657|662|662|652|652|9222279
1101769200000|2004-11-29 23:00:00|660|660|653|653|661|661|653|653|9289097
1101855600000|2004-11-30 23:00:00|652|652|674|674|674|674|652|652|15805514
1101942000000|2004-12-01 23:00:00|672|672|670|670|676|676|665|665|12443795
1102028400000|2004-12-02 23:00:00|670|670|660|660|673|673|654|654|13977445
1102287600000|2004-12-05 23:00:00|661|661|663|663|664|664|659|659|4691424
1102374000000|2004-12-06 23:00:00|663|663|669|669|674|674|662|662|8689079
1102460400000|2004-12-07 23:00:00|666|666|675|675|681|681|665|665|17006974
1102546800000|2004-12-08 23:00:00|672|672|664|664|677|677|662|662|11660898
1102633200000|2004-12-09 23:00:00|665|665|669|669|670|670|659|659|9831263
1102892400000|2004-12-12 23:00:00|669|669|674|674|674|674|665|665|7705592
1102978800000|2004-12-13 23:00:00|675|675|678|678|680|680|668|668|9098307
1103065200000|2004-12-14 23:00:00|673|673|668|668|674|674|665|665|8238354
1103151600000|2004-12-15 23:00:00|668|668|672|672|675|675|667|667|9010650
1103238000000|2004-12-16 23:00:00|672|672|670|670|674|674|669|669|9546305
1103497200000|2004-12-19 23:00:00|669|669|669|669|672|672|666|666|6624410
1103583600000|2004-12-20 23:00:00|673|673|676|676|678|678|669|669|9913706
1103670000000|2004-12-21 23:00:00|678|678|697|697|702|702|674|674|28459576
1103756400000|2004-12-22 23:00:00|700|700|707|707|708|708|699|699|12702663
1103842800000|2004-12-23 23:00:00|705|705|702|702|707|707|701|701|1245898
1104102000000|2004-12-26 23:00:00|698|698|704|704|709|709|698|698|4188033
1104188400000|2004-12-27 23:00:00|703|703|707|707|707|707|702|702|4429003
1104274800000|2004-12-28 23:00:00|707|707|701|701|710|710|696|696|9479755
1104361200000|2004-12-29 23:00:00|702|702|704|704|708|708|700|700|3560763
1104447600000|2004-12-30 23:00:00|705|705|699|699|707|707|699|699|1390358
1104706800000|2005-01-02 23:00:00|701|701|705|705|706|706|699|699|8015547
1104793200000|2005-01-03 23:00:00|703|703|708|708|710|710|700|700|9470524
1104879600000|2005-01-04 23:00:00|703|703|700|700|705|705|698|698|13910541
1104966000000|2005-01-05 23:00:00|698|698|700|700|702|702|697|697|7475892
1105052400000|2005-01-06 23:00:00|697|697|704|704|712|712|697|697|16815825
1105311600000|2005-01-09 23:00:00|706|706|712|712|712|712|703|703|13415287
1105398000000|2005-01-10 23:00:00|709|709|720|720|730|730|709|709|29535433
1105484400000|2005-01-11 23:00:00|721|721|723|723|729|729|720|720|14054759
1105570800000|2005-01-12 23:00:00|723|723|716|716|729|729|715|715|15299086
1105657200000|2005-01-13 23:00:00|716|716|724|724|727|727|713|713|14108366
1105916400000|2005-01-16 23:00:00|724|724|730|730|735|735|722|722|9465945
1106002800000|2005-01-17 23:00:00|734|734|720|720|735|735|718|718|12926050
1106089200000|2005-01-18 23:00:00|715|715|706|706|726|726|704|704|63910029
1106175600000|2005-01-19 23:00:00|704|704|712|712|715|715|699|699|16604727
1106262000000|2005-01-20 23:00:00|714|714|710|710|717|717|710|710|10075603
1106521200000|2005-01-23 23:00:00|710|710|709|709|711|711|700|700|13897718
1106607600000|2005-01-24 23:00:00|707|707|716|716|719|719|707|707|11582816
1106694000000|2005-01-25 23:00:00|718|718|730|730|731|731|718|718|15235674
1106780400000|2005-01-26 23:00:00|729|729|728|728|736|736|721|721|15602942
1106866800000|2005-01-27 23:00:00|731|731|727|727|737|737|727|727|14130412
1107126000000|2005-01-30 23:00:00|731|731|737|737|743|743|729|729|11252884
1107212400000|2005-01-31 23:00:00|734|734|741|741|741|741|727|727|16953411
1107298800000|2005-02-01 23:00:00|741|741|733|733|742|742|733|733|8417362
1107385200000|2005-02-02 23:00:00|733|733|729|729|736|736|726|726|7482471
1107471600000|2005-02-03 23:00:00|726|726|732|732|735|735|726|726|5863476
1107730800000|2005-02-06 23:00:00|735|735|737|737|737|737|732|732|5584545
1107817200000|2005-02-07 23:00:00|737|737|746|746|751|751|737|737|14070101
1107903600000|2005-02-08 23:00:00|749|749|749|749|751|751|743|743|11325072
1107990000000|2005-02-09 23:00:00|747|747|737|737|750|750|735|735|9900774
1108076400000|2005-02-10 23:00:00|739|739|744|744|747|747|736|736|7132601
1108335600000|2005-02-13 23:00:00|745|745|750|750|753|753|743|743|7633570
1108422000000|2005-02-14 23:00:00|748|748|746|746|752|752|744|744|8217104
1108508400000|2005-02-15 23:00:00|745|745|743|743|746|746|740|740|7209169
1108594800000|2005-02-16 23:00:00|741|741|734|734|742|742|730|730|13715967
1108681200000|2005-02-17 23:00:00|733|733|731|731|734|734|728|728|11022364
1108940400000|2005-02-20 23:00:00|732|732|727|727|734|734|721|721|8443392
1109026800000|2005-02-21 23:00:00|724|724|721|721|727|727|713|713|14373949
1109113200000|2005-02-22 23:00:00|716|716|722|722|725|725|714|714|10285648
1109199600000|2005-02-23 23:00:00|720|720|718|718|726|726|717|717|12160074
1109286000000|2005-02-24 23:00:00|721|721|727|727|734|734|721|721|11009113
1109545200000|2005-02-27 23:00:00|730|730|731|731|736|736|723|723|20966256
1109631600000|2005-02-28 23:00:00|729|729|701|701|730|730|700|700|76428740
1109718000000|2005-03-01 23:00:00|703|703|698|698|706|706|691|691|35327372
1109804400000|2005-03-02 23:00:00|694|694|704|704|706|706|694|694|15703632
1109890800000|2005-03-03 23:00:00|706|706|710|710|716|716|704|704|17124965
1110150000000|2005-03-06 23:00:00|713|713|715|715|720|720|711|711|17991864
1110236400000|2005-03-07 23:00:00|716|716|717|717|724|724|716|716|15663068
1110322800000|2005-03-08 23:00:00|719|719|712|712|721|721|710|710|12286734
1110409200000|2005-03-09 23:00:00|710|710|700|700|710|710|700|700|17369915
1110495600000|2005-03-10 23:00:00|703|703|699|699|707|707|696|696|12297445
1110754800000|2005-03-13 23:00:00|698|698|700|700|702|702|696|696|7677939
1110841200000|2005-03-14 23:00:00|700|700|703|703|705|705|700|700|8155201
1110927600000|2005-03-15 23:00:00|703|703|691|691|703|703|690|690|14366253
1111014000000|2005-03-16 23:00:00|692|692|696|696|697|697|683|683|14396804
1111100400000|2005-03-17 23:00:00|697|697|693|693|702|702|691|691|14723428
1111359600000|2005-03-20 23:00:00|692|692|684|684|695|695|683|683|15734045
1111446000000|2005-03-21 23:00:00|684|684|675|675|684|684|673|673|35752100
1111532400000|2005-03-22 23:00:00|672|672|689|689|690|690|665|665|48395525
1111618800000|2005-03-23 23:00:00|691|691|695|695|698|698|688|688|15178981
1112047200000|2005-03-28 22:00:00|695|695|695|695|697|697|685|685|12302179
1112133600000|2005-03-29 22:00:00|692|692|686|686|693|693|686|686|9603006
1112220000000|2005-03-30 22:00:00|690|690|690|690|697|697|688|688|12041477
1112306400000|2005-03-31 22:00:00|692|692|698|698|705|705|689|689|17886595
1112565600000|2005-04-03 22:00:00|698|698|689|689|701|701|687|687|14410747
1112652000000|2005-04-04 22:00:00|691|691|689|689|694|694|688|688|10506948
1112738400000|2005-04-05 22:00:00|690|690|688|688|694|694|685|685|16774036
1112824800000|2005-04-06 22:00:00|688|688|698|698|701|701|687|687|21800271
1112911200000|2005-04-07 22:00:00|702|702|703|703|707|707|700|700|29996220
1113170400000|2005-04-10 22:00:00|702|702|702|702|704|704|700|700|6236944
1113256800000|2005-04-11 22:00:00|702|702|699|699|704|704|698|698|10924835
1113343200000|2005-04-12 22:00:00|702|702|699|699|705|705|697|697|14092680
1113429600000|2005-04-13 22:00:00|668|668|672|672|677|677|665|665|18524545
1113516000000|2005-04-14 22:00:00|669|669|668|668|674|674|664|664|20520444
1113775200000|2005-04-17 22:00:00|660|660|659|659|666|666|654|654|17554745
1113861600000|2005-04-18 22:00:00|662|662|651|651|663|663|650|650|19460870
1113948000000|2005-04-19 22:00:00|655|655|646|646|657|657|645|645|42316688
1114034400000|2005-04-20 22:00:00|643|643|645|645|648|648|642|642|17067528
1114120800000|2005-04-21 22:00:00|649|649|649|649|651|651|642|642|14522121
1114380000000|2005-04-24 22:00:00|649|649|647|647|653|653|640|640|19131035
1114466400000|2005-04-25 22:00:00|649|649|647|647|663|663|647|647|20314605
1114552800000|2005-04-26 22:00:00|646|646|645|645|649|649|640|640|11776026
1114639200000|2005-04-27 22:00:00|646|646|643|643|650|650|639|639|15295777
1114725600000|2005-04-28 22:00:00|642|642|645|645|649|649|640|640|10116226
1114984800000|2005-05-01 22:00:00|649|649|648|648|658|658|648|648|8309726
1115071200000|2005-05-02 22:00:00|649|649|648|648|653|653|646|646|10850911
1115157600000|2005-05-03 22:00:00|651|651|654|654|656|656|649|649|7232774
1115244000000|2005-05-04 22:00:00|656|656|654|654|660|660|652|652|6125628
1115330400000|2005-05-05 22:00:00|656|656|658|658|664|664|649|649|8699267
1115589600000|2005-05-08 22:00:00|656|656|649|649|656|656|644|644|16076051
1115676000000|2005-05-09 22:00:00|645|645|639|639|650|650|632|632|45298853
1115762400000|2005-05-10 22:00:00|637|637|642|642|654|654|637|637|19240157
1115848800000|2005-05-11 22:00:00|645|645|648|648|652|652|644|644|8594524
1115935200000|2005-05-12 22:00:00|646|646|648|648|650|650|643|643|6376318
1116194400000|2005-05-15 22:00:00|648|648|647|647|650|650|646|646|5389175
1116280800000|2005-05-16 22:00:00|649|649|652|652|653|653|647|647|6851210
1116367200000|2005-05-17 22:00:00|654|654|658|658|660|660|652|652|14682909
1116453600000|2005-05-18 22:00:00|657|657|653|653|660|660|648|648|12950627
1116540000000|2005-05-19 22:00:00|653|653|664|664|669|669|653|653|20047015
1116799200000|2005-05-22 22:00:00|667|667|673|673|677|677|665|665|11815828
1116885600000|2005-05-23 22:00:00|672|672|665|665|673|673|663|663|9331962
1116972000000|2005-05-24 22:00:00|663|663|666|666|668|668|661|661|8593091
1117058400000|2005-05-25 22:00:00|666|666|658|658|667|667|655|655|10918748
1117144800000|2005-05-26 22:00:00|659|659|655|655|663|663|652|652|8836830
1117404000000|2005-05-29 22:00:00|655|655|657|657|661|661|653|653|5082595
1117490400000|2005-05-30 22:00:00|656|656|645|645|658|658|645|645|15220435
1117576800000|2005-05-31 22:00:00|648|648|660|660|660|660|647|647|13045157
1117663200000|2005-06-01 22:00:00|660|660|661|661|666|666|658|658|12617365
1117749600000|2005-06-02 22:00:00|663|663|662|662|666|666|659|659|10880259
1118008800000|2005-06-05 22:00:00|659|659|654|654|660|660|652|652|12288889
1118095200000|2005-06-06 22:00:00|655|655|657|657|661|661|653|653|13347536
1118181600000|2005-06-07 22:00:00|659|659|658|658|666|666|657|657|16023639
1118268000000|2005-06-08 22:00:00|659|659|658|658|661|661|656|656|6409326
1118354400000|2005-06-09 22:00:00|660|660|662|662|671|671|657|657|15044939
1118613600000|2005-06-12 22:00:00|663|663|663|663|665|665|661|661|6853154
1118700000000|2005-06-13 22:00:00|660|660|655|655|660|660|651|651|11693592
1118786400000|2005-06-14 22:00:00|657|657|651|651|658|658|648|648|12913740
1118872800000|2005-06-15 22:00:00|652|652|651|651|656|656|650|650|9125632
1118959200000|2005-06-16 22:00:00|651|651|649|649|655|655|648|648|13971313
1119218400000|2005-06-19 22:00:00|650|650|646|646|651|651|643|643|9034238
1119304800000|2005-06-20 22:00:00|648|648|650|650|654|654|643|643|10554248
1119391200000|2005-06-21 22:00:00|652|652|659|659|659|659|649|649|9230202
1119477600000|2005-06-22 22:00:00|658|658|657|657|659|659|653|653|6567297
1119564000000|2005-06-23 22:00:00|654|654|651|651|656|656|651|651|6376893
1119823200000|2005-06-26 22:00:00|651|651|646|646|652|652|645|645|6212106
1119909600000|2005-06-27 22:00:00|656|656|668|668|676|676|653|653|28265680
1119996000000|2005-06-28 22:00:00|673|673|684|684|686|686|672|672|28011529
1120082400000|2005-06-29 22:00:00|685|685|694|694|700|700|685|685|28961038
1120168800000|2005-06-30 22:00:00|687|687|680|680|689|689|666|666|47063463
1120428000000|2005-07-03 22:00:00|678|678|681|681|682|682|676|676|6751999
1120514400000|2005-07-04 22:00:00|680|680|675|675|681|681|668|668|19440415
1120600800000|2005-07-05 22:00:00|678|678|677|677|685|685|674|674|13795810
1120687200000|2005-07-06 22:00:00|676|676|677|677|679|679|662|662|15728279
1120773600000|2005-07-07 22:00:00|682|682|680|680|686|686|673|673|14235026
1121032800000|2005-07-10 22:00:00|683|683|694|694|695|695|683|683|9603323
1121119200000|2005-07-11 22:00:00|692|692|698|698|698|698|686|686|10280852
1121205600000|2005-07-12 22:00:00|697|697|696|696|698|698|693|693|10791800
1121292000000|2005-07-13 22:00:00|695|695|693|693|698|698|692|692|5924054
1121378400000|2005-07-14 22:00:00|694|694|698|698|698|698|692|692|7058762
1121637600000|2005-07-17 22:00:00|696|696|690|690|697|697|688|688|11025463
1121724000000|2005-07-18 22:00:00|689|689|695|695|695|695|683|683|15079643
1121810400000|2005-07-19 22:00:00|696|696|694|694|696|696|688|688|8475356
1121896800000|2005-07-20 22:00:00|695|695|690|690|699|699|687|687|9196491
1121983200000|2005-07-21 22:00:00|693|693|695|695|697|697|689|689|7869999
1122242400000|2005-07-24 22:00:00|697|697|695|695|698|698|692|692|6655092
1122328800000|2005-07-25 22:00:00|692|692|714|714|717|717|692|692|19920285
1122415200000|2005-07-26 22:00:00|718|718|717|717|732|732|715|715|16484122
1122501600000|2005-07-27 22:00:00|721|721|717|717|723|723|712|712|8952429
1122588000000|2005-07-28 22:00:00|716|716|718|718|726|726|716|716|9620085
1122847200000|2005-07-31 22:00:00|720|720|718|718|723|723|713|713|6734831
1122933600000|2005-08-01 22:00:00|717|717|735|735|737|737|717|717|16577047
1123020000000|2005-08-02 22:00:00|733|733|729|729|745|745|724|724|14264498
1123106400000|2005-08-03 22:00:00|725|725|718|718|726|726|717|717|10954245
1123192800000|2005-08-04 22:00:00|716|716|708|708|722|722|707|707|14697079
1123452000000|2005-08-07 22:00:00|709|709|706|706|712|712|701|701|10345832
1123538400000|2005-08-08 22:00:00|735|735|730|730|742|742|726|726|34608447
1123624800000|2005-08-09 22:00:00|721|721|725|725|728|728|720|720|15523925
1123711200000|2005-08-10 22:00:00|723|723|734|734|739|739|722|722|19517800
1123797600000|2005-08-11 22:00:00|735|735|735|735|743|743|732|732|12556483
1124056800000|2005-08-14 22:00:00|735|735|744|744|748|748|733|733|10424026
1124143200000|2005-08-15 22:00:00|744|744|734|734|745|745|732|732|10688749
1124229600000|2005-08-16 22:00:00|733|733|732|732|734|734|727|727|14110375
1124316000000|2005-08-17 22:00:00|732|732|730|730|736|736|728|728|9578166
1124402400000|2005-08-18 22:00:00|731|731|742|742|746|746|730|730|13468424
1124661600000|2005-08-21 22:00:00|742|742|749|749|750|750|740|740|9415869
1124748000000|2005-08-22 22:00:00|747|747|746|746|758|758|746|746|14731380
1124834400000|2005-08-23 22:00:00|746|746|747|747|749|749|742|742|15517038
1124920800000|2005-08-24 22:00:00|745|745|741|741|745|745|740|740|12855272
1125007200000|2005-08-25 22:00:00|741|741|741|741|751|751|741|741|8109175
1125266400000|2005-08-28 22:00:00|740|740|749|749|751|751|737|737|8439447
1125352800000|2005-08-29 22:00:00|752|752|753|753|758|758|751|751|13517346
1125439200000|2005-08-30 22:00:00|752|752|766|766|772|772|752|752|27455152
1125525600000|2005-08-31 22:00:00|767|767|758|758|771|771|757|757|16886582
1125612000000|2005-09-01 22:00:00|759|759|763|763|770|770|758|758|10467774
1125871200000|2005-09-04 22:00:00|763|763|768|768|770|770|763|763|4046188
1125957600000|2005-09-05 22:00:00|769|769|774|774|780|780|768|768|14433067
1126044000000|2005-09-06 22:00:00|777|777|756|756|778|778|751|751|21557376
1126130400000|2005-09-07 22:00:00|757|757|760|760|768|768|751|751|26987850
1126216800000|2005-09-08 22:00:00|761|761|752|752|762|762|748|748|15294388
1126476000000|2005-09-11 22:00:00|756|756|747|747|756|756|745|745|9430842
1126562400000|2005-09-12 22:00:00|744|744|738|738|746|746|734|734|14500623
1126648800000|2005-09-13 22:00:00|737|737|735|735|742|742|729|729|15046799
1126735200000|2005-09-14 22:00:00|735|735|731|731|736|736|727|727|14048327
1126821600000|2005-09-15 22:00:00|731|731|746|746|750|750|730|730|16671957
1127080800000|2005-09-18 22:00:00|744|744|740|740|754|754|738|738|9576337
1127167200000|2005-09-19 22:00:00|742|742|740|740|743|743|736|736|9635429
1127253600000|2005-09-20 22:00:00|737|737|739|739|741|741|735|735|8082159
1127340000000|2005-09-21 22:00:00|736|736|738|738|742|742|729|729|9491998
1127426400000|2005-09-22 22:00:00|742|742|743|743|747|747|739|739|9862037
1127685600000|2005-09-25 22:00:00|745|745|741|741|753|753|739|739|6984732
1127772000000|2005-09-26 22:00:00|738|738|740|740|745|745|734|734|8924820
1127858400000|2005-09-27 22:00:00|741|741|747|747|748|748|741|741|8071759
1127944800000|2005-09-28 22:00:00|750|750|744|744|755|755|742|742|10079798
1128031200000|2005-09-29 22:00:00|748|748|746|746|750|750|743|743|5636993
1128290400000|2005-10-02 22:00:00|790|790|798|798|799|799|764|764|57352875
1128376800000|2005-10-03 22:00:00|793|793|788|788|795|795|778|778|13489257
1128463200000|2005-10-04 22:00:00|781|781|795|795|799|799|779|779|16007567
1128549600000|2005-10-05 22:00:00|790|790|791|791|794|794|781|781|20476405
1128636000000|2005-10-06 22:00:00|787|787|788|788|793|793|782|782|12065031
1128895200000|2005-10-09 22:00:00|788|788|783|783|792|792|777|777|6543452
1128981600000|2005-10-10 22:00:00|782|782|777|777|785|785|775|775|8705971
1129068000000|2005-10-11 22:00:00|774|774|770|770|774|774|767|767|8834551
1129154400000|2005-10-12 22:00:00|769|769|777|777|780|780|767|767|12890207
1129240800000|2005-10-13 22:00:00|780|780|787|787|796|796|777|777|17165246
1129500000000|2005-10-16 22:00:00|787|787|782|782|787|787|776|776|6228763
1129586400000|2005-10-17 22:00:00|785|785|782|782|785|785|771|771|8894471
1129672800000|2005-10-18 22:00:00|776|776|759|759|777|777|758|758|14810515
1129759200000|2005-10-19 22:00:00|766|766|758|758|767|767|754|754|10468463
1129845600000|2005-10-20 22:00:00|752|752|758|758|764|764|752|752|7635754
1130104800000|2005-10-23 22:00:00|754|754|751|751|760|760|747|747|10794706
1130191200000|2005-10-24 22:00:00|754|754|758|758|766|766|751|751|10784876
1130277600000|2005-10-25 22:00:00|759|759|758|758|763|763|757|757|6158182
1130364000000|2005-10-26 22:00:00|755|755|749|749|758|758|747|747|9604194
1130450400000|2005-10-27 22:00:00|750|750|749|749|754|754|738|738|12147809
1130713200000|2005-10-30 23:00:00|762|762|794|794|801|801|759|759|40455207
1130799600000|2005-10-31 23:00:00|791|791|794|794|814|814|788|788|20668817
1130886000000|2005-11-01 23:00:00|792|792|810|810|810|810|791|791|22731571
1130972400000|2005-11-02 23:00:00|813|813|815|815|821|821|809|809|17077615
1131058800000|2005-11-03 23:00:00|814|814|818|818|818|818|808|808|14804762
1131318000000|2005-11-06 23:00:00|815|815|808|808|816|816|790|790|30339364
1131404400000|2005-11-07 23:00:00|809|809|810|810|823|823|803|803|17245612
1131490800000|2005-11-08 23:00:00|807|807|802|802|809|809|794|794|18221415
1131577200000|2005-11-09 23:00:00|806|806|810|810|818|818|802|802|14020296
1131663600000|2005-11-10 23:00:00|812|812|800|800|812|812|798|798|10825209
1131922800000|2005-11-13 23:00:00|798|798|792|792|807|807|786|786|11517833
1132009200000|2005-11-14 23:00:00|790|790|777|777|791|791|767|767|18690740
1132095600000|2005-11-15 23:00:00|780|780|778|778|780|780|764|764|11546274
1132182000000|2005-11-16 23:00:00|777|777|782|782|793|793|777|777|13213486
1132268400000|2005-11-17 23:00:00|787|787|788|788|795|795|783|783|11063692
1132527600000|2005-11-20 23:00:00|793|793|793|793|797|797|787|787|7570902
1132614000000|2005-11-21 23:00:00|792|792|804|804|805|805|790|790|8396681
1132700400000|2005-11-22 23:00:00|804|804|820|820|820|820|804|804|11763499
1132786800000|2005-11-23 23:00:00|816|816|812|812|823|823|807|807|5604187
1132873200000|2005-11-24 23:00:00|812|812|819|819|823|823|812|812|7133172
1133132400000|2005-11-27 23:00:00|818|818|819|819|820|820|813|813|9759919
1133218800000|2005-11-28 23:00:00|817|817|833|833|834|834|817|817|11804607
1133305200000|2005-11-29 23:00:00|838|838|841|841|855|855|838|838|24911698
1133391600000|2005-11-30 23:00:00|842|842|848|848|851|851|842|842|10630146
1133478000000|2005-12-01 23:00:00|851|851|836|836|858|858|836|836|17754035
1133737200000|2005-12-04 23:00:00|838|838|840|840|846|846|830|830|9455283
1133823600000|2005-12-05 23:00:00|842|842|841|841|848|848|840|840|10504979
1133910000000|2005-12-06 23:00:00|845|845|844|844|852|852|840|840|33463147
1133996400000|2005-12-07 23:00:00|840|840|844|844|847|847|838|838|12692324
1134082800000|2005-12-08 23:00:00|846|846|846|846|847|847|842|842|8574418
1134342000000|2005-12-11 23:00:00|849|849|847|847|853|853|842|842|10540442
1134428400000|2005-12-12 23:00:00|845|845|846|846|849|849|840|840|7641430
1134514800000|2005-12-13 23:00:00|845|845|840|840|846|846|835|835|9411314
1134601200000|2005-12-14 23:00:00|841|841|845|845|845|845|837|837|8941853
1134687600000|2005-12-15 23:00:00|848|848|842|842|849|849|841|841|14103757
1134946800000|2005-12-18 23:00:00|844|844|847|847|847|847|842|842|10364125
1135033200000|2005-12-19 23:00:00|845|845|840|840|845|845|839|839|14480940
1135119600000|2005-12-20 23:00:00|841|841|845|845|845|845|839|839|12101103
1135206000000|2005-12-21 23:00:00|845|845|852|852|853|853|844|844|11906252
1135292400000|2005-12-22 23:00:00|851|851|853|853|856|856|849|849|3782319
1135638000000|2005-12-26 23:00:00|854|854|854|854|856|856|851|851|1769222
1135724400000|2005-12-27 23:00:00|853|853|852|852|853|853|848|848|3725990
1135810800000|2005-12-28 23:00:00|852|852|856|856|857|857|851|851|2055531
1135897200000|2005-12-29 23:00:00|853|853|847|847|855|855|845|845|2498807
1136156400000|2006-01-01 23:00:00|845|845|848|848|850|850|845|845|2197097
1136242800000|2006-01-02 23:00:00|854|854|850|850|856|856|846|846|9358922
1136329200000|2006-01-03 23:00:00|855|855|860|860|861|861|852|852|8711795
1136415600000|2006-01-04 23:00:00|859|859|860|860|862|862|855|855|7258540
1136502000000|2006-01-05 23:00:00|855|855|859|859|859|859|845|845|9256325
1136761200000|2006-01-08 23:00:00|858|858|856|856|862|862|855|855|7679052
1136847600000|2006-01-09 23:00:00|856|856|859|859|862|862|853|853|9426873
1136934000000|2006-01-10 23:00:00|860|860|857|857|864|864|857|857|7323434
1137020400000|2006-01-11 23:00:00|840|840|840|840|845|845|831|831|17132594
1137106800000|2006-01-12 23:00:00|837|837|833|833|844|844|833|833|11816829
1137366000000|2006-01-15 23:00:00|831|831|822|822|836|836|820|820|13552111
1137452400000|2006-01-16 23:00:00|817|817|816|816|826|826|810|810|13943851
1137538800000|2006-01-17 23:00:00|801|801|806|806|813|813|800|800|13137236
1137625200000|2006-01-18 23:00:00|810|810|801|801|813|813|793|793|24719966
1137711600000|2006-01-19 23:00:00|800|800|787|787|806|806|783|783|18328378
1137970800000|2006-01-22 23:00:00|781|781|790|790|792|792|778|778|10987723
1138057200000|2006-01-23 23:00:00|793|793|774|774|796|796|773|773|14615517
1138143600000|2006-01-24 23:00:00|777|777|789|789|798|798|776|776|15860041
1138230000000|2006-01-25 23:00:00|792|792|796|796|796|796|778|778|15653917
1138316400000|2006-01-26 23:00:00|800|800|792|792|804|804|786|786|12732993
1138575600000|2006-01-29 23:00:00|789|789|796|796|798|798|784|784|9353826
1138662000000|2006-01-30 23:00:00|797|797|795|795|802|802|789|789|15980981
1138748400000|2006-01-31 23:00:00|795|795|783|783|798|798|778|778|21361293
1138834800000|2006-02-01 23:00:00|784|784|772|772|786|786|769|769|16477053
1138921200000|2006-02-02 23:00:00|774|774|773|773|781|781|766|766|13629802
1139180400000|2006-02-05 23:00:00|773|773|778|778|778|778|766|766|13554331
1139266800000|2006-02-06 23:00:00|815|815|828|828|837|837|806|806|53784818
1139353200000|2006-02-07 23:00:00|822|822|827|827|836|836|821|821|16098847
1139439600000|2006-02-08 23:00:00|829|829|841|841|841|841|828|828|13304371
1139526000000|2006-02-09 23:00:00|843|843|848|848|849|849|838|838|14915253
1139785200000|2006-02-12 23:00:00|847|847|852|852|853|853|843|843|12591809
1139871600000|2006-02-13 23:00:00|852|852|853|853|855|855|846|846|9487565
1139958000000|2006-02-14 23:00:00|856|856|859|859|861|861|849|849|14416443
1140044400000|2006-02-15 23:00:00|862|862|872|872|873|873|859|859|11652783
1140130800000|2006-02-16 23:00:00|882|882|903|903|907|907|877|877|26186786
1140390000000|2006-02-19 23:00:00|904|904|902|902|906|906|895|895|10926049
1140476400000|2006-02-20 23:00:00|899|899|902|902|919|919|893|893|15824712
1140562800000|2006-02-21 23:00:00|899|899|893|893|908|908|890|890|10575799
1140649200000|2006-02-22 23:00:00|896|896|895|895|904|904|888|888|9582197
1140735600000|2006-02-23 23:00:00|899|899|906|906|916|916|899|899|11843424
1140994800000|2006-02-26 23:00:00|900|900|887|887|902|902|884|884|12259868
1141081200000|2006-02-27 23:00:00|890|890|868|868|894|894|868|868|18227152
1141167600000|2006-02-28 23:00:00|870|870|872|872|883|883|869|869|14849697
1141254000000|2006-03-01 23:00:00|876|876|872|872|888|888|872|872|12214446
1141340400000|2006-03-02 23:00:00|880|880|889|889|890|890|875|875|9978194
1141599600000|2006-03-05 23:00:00|898|898|944|944|944|944|898|898|32469606
1141686000000|2006-03-06 23:00:00|937|937|928|928|954|954|923|923|21404239
1141772400000|2006-03-07 23:00:00|929|929|913|913|931|931|912|912|14908078
1141858800000|2006-03-08 23:00:00|916|916|915|915|919|919|910|910|6890323
1141945200000|2006-03-09 23:00:00|915|915|912|912|915|915|908|908|7755177
1142204400000|2006-03-12 23:00:00|915|915|922|922|928|928|913|913|6444728
1142290800000|2006-03-13 23:00:00|925|925|915|915|949|949|898|898|10643802
1142377200000|2006-03-14 23:00:00|917|917|915|915|921|921|906|906|5509560
1142463600000|2006-03-15 23:00:00|914|914|911|911|917|917|905|905|6919989
1142550000000|2006-03-16 23:00:00|913|913|911|911|913|913|901|901|15515964
1142809200000|2006-03-19 23:00:00|924|924|923|923|927|927|915|915|6641704
1142895600000|2006-03-20 23:00:00|925|925|933|933|934|934|915|915|7660951
1142982000000|2006-03-21 23:00:00|933|933|928|928|936|936|922|922|6755413
1143068400000|2006-03-22 23:00:00|930|930|929|929|931|931|926|926|3982211
1143154800000|2006-03-23 23:00:00|929|929|933|933|935|935|928|928|7919093
1143410400000|2006-03-26 22:00:00|934|934|936|936|937|937|927|927|7553237
1143496800000|2006-03-27 22:00:00|932|932|926|926|941|941|922|922|9069082
1143583200000|2006-03-28 22:00:00|926|926|929|929|931|931|919|919|5040642
1143669600000|2006-03-29 22:00:00|931|931|930|930|932|932|921|921|7894539
1143756000000|2006-03-30 22:00:00|929|929|930|930|932|932|923|923|5541674
1144015200000|2006-04-02 22:00:00|936|936|951|951|956|956|933|933|12274112
1144101600000|2006-04-03 22:00:00|953|953|964|964|970|970|951|951|15609929
1144188000000|2006-04-04 22:00:00|967|967|976|976|988|988|954|954|17989193
1144274400000|2006-04-05 22:00:00|981|981|976|976|987|987|964|964|14787044
1144360800000|2006-04-06 22:00:00|978|978|986|986|990|990|973|973|12128963
1144620000000|2006-04-09 22:00:00|988|988|981|981|988|988|974|974|8093225
1144706400000|2006-04-10 22:00:00|981|981|952|952|981|981|945|945|19370101
1144792800000|2006-04-11 22:00:00|955|955|967|967|971|971|951|951|13544347
1144879200000|2006-04-12 22:00:00|937|937|931|931|938|938|920|920|9539851
1145311200000|2006-04-17 22:00:00|930|930|924|924|931|931|911|911|10401425
1145397600000|2006-04-18 22:00:00|926|926|927|927|930|930|913|913|9241275
1145484000000|2006-04-19 22:00:00|926|926|918|918|926|926|906|906|18208341
1145570400000|2006-04-20 22:00:00|918|918|926|926|931|931|913|913|14506516
1145829600000|2006-04-23 22:00:00|927|927|919|919|943|943|915|915|15091978
1145916000000|2006-04-24 22:00:00|920|920|912|912|923|923|907|907|21546394
1146002400000|2006-04-25 22:00:00|915|915|919|919|921|921|910|910|12323867
1146088800000|2006-04-26 22:00:00|919|919|938|938|938|938|919|919|15201357
1146175200000|2006-04-27 22:00:00|935|935|931|931|938|938|928|928|12164699
1146520800000|2006-05-01 22:00:00|931|931|935|935|936|936|927|927|5625263
1146607200000|2006-05-02 22:00:00|937|937|926|926|940|940|920|920|10097380
1146693600000|2006-05-03 22:00:00|924|924|931|931|935|935|921|921|5809074
1146780000000|2006-05-04 22:00:00|935|935|933|933|935|935|924|924|6806737
1147039200000|2006-05-07 22:00:00|935|935|933|933|938|938|929|929|8514494
1147125600000|2006-05-08 22:00:00|937|937|962|962|985|985|931|931|34435541
1147212000000|2006-05-09 22:00:00|960|960|951|951|964|964|946|946|10300416
1147298400000|2006-05-10 22:00:00|950|950|939|939|955|955|932|932|10669671
1147384800000|2006-05-11 22:00:00|935|935|927|927|937|937|927|927|9259444
1147644000000|2006-05-14 22:00:00|922|922|922|922|933|933|919|919|12009197
1147730400000|2006-05-15 22:00:00|919|919|922|922|928|928|917|917|8375526
1147816800000|2006-05-16 22:00:00|925|925|903|903|928|928|902|902|7749108
1147903200000|2006-05-17 22:00:00|897|897|889|889|908|908|887|887|21349468
1147989600000|2006-05-18 22:00:00|886|886|896|896|899|899|886|886|9967527
1148248800000|2006-05-21 22:00:00|893|893|874|874|894|894|874|874|13674228
1148335200000|2006-05-22 22:00:00|874|874|879|879|887|887|871|871|16014811
1148421600000|2006-05-23 22:00:00|876|876|874|874|878|878|858|858|13727070
1148508000000|2006-05-24 22:00:00|875|875|875|875|878|878|868|868|4279515
1148594400000|2006-05-25 22:00:00|880|880|878|878|887|887|870|870|13703018
1148853600000|2006-05-28 22:00:00|886|886|879|879|886|886|877|877|3870837
1148940000000|2006-05-29 22:00:00|881|881|872|872|881|881|870|870|8007083
1149026400000|2006-05-30 22:00:00|865|865|895|895|899|899|865|865|16404115
1149112800000|2006-05-31 22:00:00|893|893|897|897|899|899|881|881|7608798
1149199200000|2006-06-01 22:00:00|901|901|900|900|915|915|898|898|10603882
1149458400000|2006-06-04 22:00:00|902|902|892|892|902|902|881|881|5108187
1149544800000|2006-06-05 22:00:00|878|878|895|895|905|905|878|878|10779684
1149631200000|2006-06-06 22:00:00|902|902|917|917|920|920|893|893|13317817
1149717600000|2006-06-07 22:00:00|899|899|894|894|910|910|894|894|16663366
1149804000000|2006-06-08 22:00:00|908|908|897|897|908|908|888|888|7044679
1150063200000|2006-06-11 22:00:00|895|895|896|896|903|903|892|892|7006534
1150149600000|2006-06-12 22:00:00|885|885|888|888|895|895|881|881|12427612
1150236000000|2006-06-13 22:00:00|890|890|882|882|894|894|873|873|10204480
1150322400000|2006-06-14 22:00:00|884|884|891|891|891|891|882|882|10283135
1150408800000|2006-06-15 22:00:00|894|894|871|871|895|895|864|864|15717689
1150668000000|2006-06-18 22:00:00|871|871|878|878|881|881|871|871|10279727
1150754400000|2006-06-19 22:00:00|871|871|879|879|880|880|867|867|14583765
1150840800000|2006-06-20 22:00:00|873|873|873|873|878|878|859|859|10357799
1150927200000|2006-06-21 22:00:00|875|875|873|873|878|878|865|865|7523631
1151013600000|2006-06-22 22:00:00|874|874|864|864|875|875|857|857|10112037
1151272800000|2006-06-25 22:00:00|868|868|868|868|872|872|859|859|7947680
1151359200000|2006-06-26 22:00:00|871|871|862|862|876|876|862|862|5379385
1151445600000|2006-06-27 22:00:00|858|858|859|859|865|865|857|857|6043166
1151532000000|2006-06-28 22:00:00|864|864|868|868|874|874|858|858|8642300
1151618400000|2006-06-29 22:00:00|877|877|879|879|881|881|871|871|7404572
1151877600000|2006-07-02 22:00:00|879|879|891|891|893|893|876|876|6376198
1151964000000|2006-07-03 22:00:00|889|889|892|892|895|895|884|884|2923652
1152050400000|2006-07-04 22:00:00|888|888|888|888|892|892|887|887|4320362
1152136800000|2006-07-05 22:00:00|889|889|897|897|901|901|887|887|5909858
1152223200000|2006-07-06 22:00:00|893|893|890|890|894|894|882|882|6680110
1152482400000|2006-07-09 22:00:00|885|885|898|898|899|899|882|882|4700198
1152568800000|2006-07-10 22:00:00|894|894|890|890|894|894|884|884|5545763
1152655200000|2006-07-11 22:00:00|893|893|885|885|893|893|881|881|5272578
1152741600000|2006-07-12 22:00:00|882|882|876|876|882|882|867|867|7795069
1152828000000|2006-07-13 22:00:00|870|870|867|867|877|877|864|864|4684695
1153087200000|2006-07-16 22:00:00|862|862|858|858|863|863|849|849|10130619
1153173600000|2006-07-17 22:00:00|855|855|850|850|859|859|847|847|7920327
1153260000000|2006-07-18 22:00:00|852|852|867|867|870|870|847|847|9688804
1153346400000|2006-07-19 22:00:00|868|868|873|873|874|874|862|862|6728482
1153432800000|2006-07-20 22:00:00|873|873|872|872|881|881|870|870|7945058
1153692000000|2006-07-23 22:00:00|872|872|884|884|887|887|871|871|4641387
1153778400000|2006-07-24 22:00:00|885|885|880|880|888|888|870|870|9878451
1153864800000|2006-07-25 22:00:00|881|881|872|872|881|881|866|866|9052992
1153951200000|2006-07-26 22:00:00|874|874|874|874|875|875|863|863|12062893
1154037600000|2006-07-27 22:00:00|869|869|882|882|882|882|867|867|6140549
1154296800000|2006-07-30 22:00:00|882|882|889|889|898|898|882|882|9513463
1154383200000|2006-07-31 22:00:00|926|926|939|939|947|947|923|923|32412947
1154469600000|2006-08-01 22:00:00|932|932|925|925|937|937|923|923|12102329
1154556000000|2006-08-02 22:00:00|925|925|921|921|929|929|905|905|16495424
1154642400000|2006-08-03 22:00:00|922|922|938|938|947|947|922|922|9210988
1154901600000|2006-08-06 22:00:00|932|932|944|944|947|947|931|931|6504810
1154988000000|2006-08-07 22:00:00|947|947|952|952|964|964|947|947|10445330
1155074400000|2006-08-08 22:00:00|953|953|959|959|965|965|953|953|11764590
1155160800000|2006-08-09 22:00:00|944|944|928|928|945|945|917|917|20104642
1155247200000|2006-08-10 22:00:00|929|929|929|929|940|940|922|922|12807351
1155506400000|2006-08-13 22:00:00|934|934|936|936|940|940|931|931|6878314
1155592800000|2006-08-14 22:00:00|933|933|941|941|944|944|932|932|5957306
1155679200000|2006-08-15 22:00:00|944|944|956|956|960|960|942|942|10322234
1155765600000|2006-08-16 22:00:00|955|955|949|949|957|957|948|948|7736932
1155852000000|2006-08-17 22:00:00|949|949|954|954|957|957|948|948|8490129
1156111200000|2006-08-20 22:00:00|951|951|947|947|954|954|947|947|5446442
1156197600000|2006-08-21 22:00:00|950|950|950|950|954|954|943|943|7034917
1156284000000|2006-08-22 22:00:00|950|950|951|951|960|960|949|949|6060317
1156370400000|2006-08-23 22:00:00|952|952|957|957|964|964|952|952|7163119
1156456800000|2006-08-24 22:00:00|956|956|958|958|961|961|952|952|4368733
1156716000000|2006-08-27 22:00:00|955|955|960|960|960|960|948|948|4499781
1156802400000|2006-08-28 22:00:00|958|958|965|965|968|968|958|958|6701562
1156888800000|2006-08-29 22:00:00|966|966|971|971|973|973|965|965|6151651
1156975200000|2006-08-30 22:00:00|970|970|963|963|971|971|961|961|7998576
1157061600000|2006-08-31 22:00:00|964|964|959|959|970|970|959|959|5589854
1157320800000|2006-09-03 22:00:00|961|961|963|963|965|965|959|959|5748496
1157407200000|2006-09-04 22:00:00|960|960|968|968|968|968|958|958|8823013
1157493600000|2006-09-05 22:00:00|969|969|974|974|986|986|968|968|13974762
1157580000000|2006-09-06 22:00:00|972|972|973|973|983|983|969|969|10369656
1157666400000|2006-09-07 22:00:00|973|973|972|972|979|979|969|969|8974363
1157925600000|2006-09-10 22:00:00|970|970|986|986|988|988|968|968|10108679
1158012000000|2006-09-11 22:00:00|985|985|995|995|995|995|978|978|14256288
1158098400000|2006-09-12 22:00:00|1000|1000|990|990|1000|1000|987|987|15840082
1158184800000|2006-09-13 22:00:00|994|994|994|994|998|998|989|989|8735509
1158271200000|2006-09-14 22:00:00|995|995|997|997|1002|1002|991|991|12411414
1158530400000|2006-09-17 22:00:00|998|998|996|996|998|998|988|988|7642149
1158616800000|2006-09-18 22:00:00|997|997|990|990|997|997|988|988|8333836
1158703200000|2006-09-19 22:00:00|992|992|1010|1010|1014|1014|992|992|14022238
1158789600000|2006-09-20 22:00:00|1010|1010|1004|1004|1017|1017|1003|1003|15444856
1158876000000|2006-09-21 22:00:00|989|989|981|981|995|995|976|976|39722668
1159135200000|2006-09-24 22:00:00|982|982|987|987|995|995|980|980|9990537
1159221600000|2006-09-25 22:00:00|992|992|988|988|995|995|977|977|12144795
1159308000000|2006-09-26 22:00:00|992|992|1002|1002|1002|1002|985|985|9493103
1159394400000|2006-09-27 22:00:00|1001|1001|1003|1003|1005|1005|998|998|8765104
1159480800000|2006-09-28 22:00:00|1004|1004|1006|1006|1010|1010|1003|1003|9660383
1159740000000|2006-10-01 22:00:00|1011|1011|1008|1008|1012|1012|999|999|7011159
1159826400000|2006-10-02 22:00:00|1006|1006|1006|1006|1009|1009|997|997|9307735
1159912800000|2006-10-03 22:00:00|1011|1011|1009|1009|1017|1017|1008|1008|12462199
1159999200000|2006-10-04 22:00:00|1012|1012|1007|1007|1015|1015|999|999|12438195
1160085600000|2006-10-05 22:00:00|1005|1005|1001|1001|1006|1006|993|993|10233069
1160344800000|2006-10-08 22:00:00|998|998|1022|1022|1022|1022|997|997|10544482
1160431200000|2006-10-09 22:00:00|1024|1024|1027|1027|1037|1037|1022|1022|11359680
1160517600000|2006-10-10 22:00:00|1027|1027|1039|1039|1039|1039|1025|1025|7157603
1160604000000|2006-10-11 22:00:00|1040|1040|1040|1040|1050|1050|1036|1036|12560974
1160690400000|2006-10-12 22:00:00|1050|1050|1044|1044|1053|1053|1037|1037|7267043
1160949600000|2006-10-15 22:00:00|1048|1048|1046|1046|1052|1052|1043|1043|7569735
1161036000000|2006-10-16 22:00:00|1042|1042|1036|1036|1049|1049|1031|1031|6679080
1161122400000|2006-10-17 22:00:00|1042|1042|1037|1037|1045|1045|1026|1026|10647118
1161208800000|2006-10-18 22:00:00|1037|1037|1036|1036|1037|1037|1023|1023|8481944
1161295200000|2006-10-19 22:00:00|1043|1043|1040|1040|1046|1046|1037|1037|9495466
1161554400000|2006-10-22 22:00:00|1038|1038|1039|1039|1042|1042|1031|1031|9299809
1161640800000|2006-10-23 22:00:00|1038|1038|1037|1037|1040|1040|1025|1025|9629242
1161727200000|2006-10-24 22:00:00|1036|1036|1040|1040|1044|1044|1029|1029|8699625
1161813600000|2006-10-25 22:00:00|1045|1045|1054|1054|1063|1063|1042|1042|11815367
1161900000000|2006-10-26 22:00:00|1058|1058|1076|1076|1078|1078|1053|1053|19871114
1162162800000|2006-10-29 23:00:00|1065|1065|1068|1068|1070|1070|1060|1060|8194755
1162249200000|2006-10-30 23:00:00|1059|1059|1047|1047|1063|1063|1040|1040|18441077
1162335600000|2006-10-31 23:00:00|1051|1051|1045|1045|1057|1057|1037|1037|8026408
1162422000000|2006-11-01 23:00:00|1042|1042|1045|1045|1055|1055|1029|1029|9841949
1162508400000|2006-11-02 23:00:00|1047|1047|1060|1060|1067|1067|1046|1046|9380186
1162767600000|2006-11-05 23:00:00|1061|1061|1061|1061|1069|1069|1054|1054|5681223
1162854000000|2006-11-06 23:00:00|1064|1064|1062|1062|1064|1064|1052|1052|5476742
1162940400000|2006-11-07 23:00:00|1057|1057|1055|1055|1059|1059|1045|1045|8916049
1163026800000|2006-11-08 23:00:00|1054|1054|1072|1072|1083|1083|1054|1054|12462720
1163113200000|2006-11-09 23:00:00|1070|1070|1061|1061|1072|1072|1057|1057|7056437
1163372400000|2006-11-12 23:00:00|1058|1058|1067|1067|1071|1071|1053|1053|6362807
1163458800000|2006-11-13 23:00:00|1070|1070|1066|1066|1081|1081|1063|1063|9745311
1163545200000|2006-11-14 23:00:00|1068|1068|1072|1072|1079|1079|1066|1066|5906173
1163631600000|2006-11-15 23:00:00|1066|1066|1073|1073|1079|1079|1065|1065|5223973
1163718000000|2006-11-16 23:00:00|1071|1071|1068|1068|1080|1080|1058|1058|8606393
1163977200000|2006-11-19 23:00:00|1063|1063|1070|1070|1076|1076|1062|1062|5546841
1164063600000|2006-11-20 23:00:00|1068|1068|1080|1080|1083|1083|1068|1068|6910460
1164150000000|2006-11-21 23:00:00|1084|1084|1071|1071|1088|1088|1062|1062|7110530
1164236400000|2006-11-22 23:00:00|1073|1073|1066|1066|1075|1075|1065|1065|2827890
1164322800000|2006-11-23 23:00:00|1063|1063|1063|1063|1071|1071|1055|1055|8166598
1164582000000|2006-11-26 23:00:00|1059|1059|1045|1045|1064|1064|1041|1041|9195819
1164668400000|2006-11-27 23:00:00|1042|1042|1039|1039|1049|1049|1036|1036|8939515
1164754800000|2006-11-28 23:00:00|1042|1042|1039|1039|1044|1044|1028|1028|12051136
1164841200000|2006-11-29 23:00:00|1040|1040|1035|1035|1051|1051|1035|1035|10775209
1164927600000|2006-11-30 23:00:00|1034|1034|1036|1036|1047|1047|1030|1030|10949474
1165186800000|2006-12-03 23:00:00|1035|1035|1039|1039|1044|1044|1032|1032|7957170
1165273200000|2006-12-04 23:00:00|1039|1039|1047|1047|1052|1052|1039|1039|8049561
1165359600000|2006-12-05 23:00:00|1043|1043|1041|1041|1044|1044|1031|1031|8047262
1165446000000|2006-12-06 23:00:00|1036|1036|1059|1059|1063|1063|1036|1036|11783001
1165532400000|2006-12-07 23:00:00|1053|1053|1049|1049|1057|1057|1037|1037|10367879
1165791600000|2006-12-10 23:00:00|1054|1054|1052|1052|1055|1055|1046|1046|4966901
1165878000000|2006-12-11 23:00:00|1049|1049|1055|1055|1055|1055|1046|1046|8080994
1165964400000|2006-12-12 23:00:00|1056|1056|1065|1065|1073|1073|1052|1052|8762818
1166050800000|2006-12-13 23:00:00|1067|1067|1074|1074|1079|1079|1066|1066|6752328
1166137200000|2006-12-14 23:00:00|1075|1075|1083|1083|1101|1101|1071|1071|17472552
1166396400000|2006-12-17 23:00:00|1084|1084|1092|1092|1098|1098|1082|1082|8040413
1166482800000|2006-12-18 23:00:00|1094|1094|1094|1094|1098|1098|1075|1075|9039897
1166569200000|2006-12-19 23:00:00|1098|1098|1093|1093|1105|1105|1088|1088|8236095
1166655600000|2006-12-20 23:00:00|1090|1090|1085|1085|1098|1098|1085|1085|6152709
1166742000000|2006-12-21 23:00:00|1081|1081|1069|1069|1085|1085|1065|1065|7471557
1167174000000|2006-12-26 23:00:00|1067|1067|1075|1075|1076|1076|1065|1065|4579201
1167260400000|2006-12-27 23:00:00|1077|1077|1080|1080|1081|1081|1071|1071|5556776
1167346800000|2006-12-28 23:00:00|1078|1078|1077|1077|1081|1081|1071|1071|3634993
1167692400000|2007-01-01 23:00:00|1084|1084|1088|1088|1095|1095|1080|1080|4834860
1167778800000|2007-01-02 23:00:00|1093|1093|1091|1091|1093|1093|1084|1084|6111191
1167865200000|2007-01-03 23:00:00|1087|1087|1126|1126|1140|1140|1086|1086|22920980
1167951600000|2007-01-04 23:00:00|1128|1128|1130|1130|1151|1151|1128|1128|15991520
1168210800000|2007-01-07 23:00:00|1135|1135|1143|1143|1145|1145|1131|1131|10565557
1168297200000|2007-01-08 23:00:00|1147|1147|1152|1152|1161|1161|1143|1143|14443927
1168383600000|2007-01-09 23:00:00|1146|1146|1129|1129|1151|1151|1119|1119|14581932
1168470000000|2007-01-10 23:00:00|1134|1134|1139|1139|1144|1144|1123|1123|11472870
1168556400000|2007-01-11 23:00:00|1138|1138|1140|1140|1145|1145|1129|1129|11195704
1168815600000|2007-01-14 23:00:00|1142|1142|1143|1143|1145|1145|1133|1133|9603589
1168902000000|2007-01-15 23:00:00|1143|1143|1137|1137|1143|1143|1131|1131|7115028
1168988400000|2007-01-16 23:00:00|1136|1136|1136|1136|1142|1142|1131|1131|8327399
1169074800000|2007-01-17 23:00:00|1143|1143|1167|1167|1175|1175|1142|1142|22412039
1169161200000|2007-01-18 23:00:00|1162|1162|1169|1169|1174|1174|1152|1152|11704659
1169420400000|2007-01-21 23:00:00|1173|1173|1163|1163|1175|1175|1157|1157|9488305
1169506800000|2007-01-22 23:00:00|1162|1162|1149|1149|1165|1165|1140|1140|11567267
1169593200000|2007-01-23 23:00:00|1150|1150|1156|1156|1160|1160|1137|1137|8418448
1169679600000|2007-01-24 23:00:00|1159|1159|1144|1144|1161|1161|1142|1142|9503871
1169766000000|2007-01-25 23:00:00|1137|1137|1117|1117|1137|1137|1092|1092|32699096
1170025200000|2007-01-28 23:00:00|1095|1095|1119|1119|1120|1120|1084|1084|17723178
1170111600000|2007-01-29 23:00:00|1116|1116|1120|1120|1122|1122|1108|1108|8213784
1170198000000|2007-01-30 23:00:00|1113|1113|1105|1105|1122|1122|1101|1101|14688446
1170284400000|2007-01-31 23:00:00|1115|1115|1116|1116|1122|1122|1110|1110|10736623
1170370800000|2007-02-01 23:00:00|1120|1120|1096|1096|1120|1120|1092|1092|14624750
1170630000000|2007-02-04 23:00:00|1096|1096|1089|1089|1109|1109|1084|1084|12863769
1170716400000|2007-02-05 23:00:00|1067|1067|1090|1090|1099|1099|1064|1064|29400075
1170802800000|2007-02-06 23:00:00|1095|1095|1133|1133|1137|1137|1092|1092|29470821
1170889200000|2007-02-07 23:00:00|1136|1136|1120|1120|1141|1141|1120|1120|12338853
1170975600000|2007-02-08 23:00:00|1133|1133|1134|1134|1137|1137|1122|1122|12208688
1171234800000|2007-02-11 23:00:00|1130|1130|1139|1139|1148|1148|1124|1124|14539116
1171321200000|2007-02-12 23:00:00|1140|1140|1162|1162|1167|1167|1140|1140|22422771
1171407600000|2007-02-13 23:00:00|1169|1169|1169|1169|1174|1174|1154|1154|11490465
1171494000000|2007-02-14 23:00:00|1168|1168|1147|1147|1169|1169|1146|1146|9793407
1171580400000|2007-02-15 23:00:00|1140|1140|1158|1158|1165|1165|1137|1137|18181332
1171839600000|2007-02-18 23:00:00|1168|1168|1181|1181|1188|1188|1167|1167|14809446
1171926000000|2007-02-19 23:00:00|1180|1180|1182|1182|1183|1183|1173|1173|11064298
1172012400000|2007-02-20 23:00:00|1183|1183|1170|1170|1183|1183|1168|1168|13904197
1172098800000|2007-02-21 23:00:00|1176|1176|1158|1158|1180|1180|1158|1158|11586640
1172185200000|2007-02-22 23:00:00|1163|1163|1182|1182|1183|1183|1156|1156|12412610
1172444400000|2007-02-25 23:00:00|1185|1185|1208|1208|1216|1216|1185|1185|17038146
1172530800000|2007-02-26 23:00:00|1200|1200|1179|1179|1205|1205|1179|1179|15769669
1172617200000|2007-02-27 23:00:00|1167|1167|1166|1166|1188|1188|1146|1146|22505835
1172703600000|2007-02-28 23:00:00|1165|1165|1103|1103|1177|1177|1103|1103|49465061
1172790000000|2007-03-01 23:00:00|1131|1131|1128|1128|1139|1139|1120|1120|27982455
1173049200000|2007-03-04 23:00:00|1112|1112|1112|1112|1129|1129|1112|1112|18514541
1173135600000|2007-03-05 23:00:00|1117|1117|1108|1108|1122|1122|1101|1101|16225056
1173222000000|2007-03-06 23:00:00|1113|1113|1121|1121|1125|1125|1105|1105|14878749
1173308400000|2007-03-07 23:00:00|1129|1129|1139|1139|1140|1140|1121|1121|13170256
1173394800000|2007-03-08 23:00:00|1140|1140|1135|1135|1145|1145|1131|1131|10585014
1173654000000|2007-03-11 23:00:00|1138|1138|1131|1131|1148|1148|1129|1129|7706986
1173740400000|2007-03-12 23:00:00|1128|1128|1128|1128|1144|1144|1128|1128|10846968
1173826800000|2007-03-13 23:00:00|1111|1111|1102|1102|1124|1124|1099|1099|19373901
1173913200000|2007-03-14 23:00:00|1113|1113|1131|1131|1133|1133|1111|1111|12100945
1173999600000|2007-03-15 23:00:00|1133|1133|1136|1136|1153|1153|1129|1129|18000710
1174258800000|2007-03-18 23:00:00|1142|1142|1147|1147|1151|1151|1138|1138|7689309
1174345200000|2007-03-19 23:00:00|1147|1147|1163|1163|1166|1166|1146|1146|11678702
1174431600000|2007-03-20 23:00:00|1165|1165|1166|1166|1177|1177|1160|1160|11210244
1174518000000|2007-03-21 23:00:00|1178|1178|1169|1169|1181|1181|1163|1163|10555039
1174604400000|2007-03-22 23:00:00|1164|1164|1178|1178|1179|1179|1161|1161|7728828
1174860000000|2007-03-25 22:00:00|1174|1174|1160|1160|1180|1180|1157|1157|10739326
1174946400000|2007-03-26 22:00:00|1166|1166|1161|1161|1171|1171|1152|1152|8651986
1175032800000|2007-03-27 22:00:00|1156|1156|1159|1159|1164|1164|1147|1147|9245256
1175119200000|2007-03-28 22:00:00|1161|1161|1173|1173|1173|1173|1156|1156|11104796
1175205600000|2007-03-29 22:00:00|1173|1173|1166|1166|1178|1178|1164|1164|9106216
1175464800000|2007-04-01 22:00:00|1166|1166|1201|1201|1219|1219|1166|1166|28612120
1175551200000|2007-04-02 22:00:00|1210|1210|1208|1208|1218|1218|1200|1200|9616960
1175637600000|2007-04-03 22:00:00|1212|1212|1215|1215|1222|1222|1201|1201|12719905
1175724000000|2007-04-04 22:00:00|1211|1211|1215|1215|1220|1220|1211|1211|3725697
1176156000000|2007-04-09 22:00:00|1215|1215|1237|1237|1240|1240|1208|1208|11841901
1176242400000|2007-04-10 22:00:00|1240|1240|1236|1236|1248|1248|1231|1231|18257221
1176328800000|2007-04-11 22:00:00|1230|1230|1227|1227|1237|1237|1221|1221|10492978
1176415200000|2007-04-12 22:00:00|1234|1234|1237|1237|1242|1242|1224|1224|7270878
1176674400000|2007-04-15 22:00:00|1244|1244|1257|1257|1261|1261|1235|1235|10579345
1176760800000|2007-04-16 22:00:00|1250|1250|1260|1260|1265|1265|1244|1244|10737506
1176847200000|2007-04-17 22:00:00|1255|1255|1261|1261|1267|1267|1252|1252|12615599
1176933600000|2007-04-18 22:00:00|1212|1212|1210|1210|1221|1221|1202|1202|12859549
1177020000000|2007-04-19 22:00:00|1217|1217|1223|1223|1235|1235|1214|1214|11195852
1177279200000|2007-04-22 22:00:00|1225|1225|1224|1224|1230|1230|1217|1217|6484977
1177365600000|2007-04-23 22:00:00|1221|1221|1219|1219|1225|1225|1211|1211|8795897
1177452000000|2007-04-24 22:00:00|1219|1219|1226|1226|1227|1227|1209|1209|7920061
1177538400000|2007-04-25 22:00:00|1230|1230|1257|1257|1282|1282|1230|1230|21964055
1177624800000|2007-04-26 22:00:00|1257|1257|1248|1248|1262|1262|1242|1242|7759226
1177884000000|2007-04-29 22:00:00|1244|1244|1250|1250|1268|1268|1244|1244|5977744
1178056800000|2007-05-01 22:00:00|1263|1263|1235|1235|1265|1265|1234|1234|10661624
1178143200000|2007-05-02 22:00:00|1235|1235|1238|1238|1243|1243|1234|1234|9321201
1178229600000|2007-05-03 22:00:00|1240|1240|1255|1255|1267|1267|1238|1238|10490138
1178488800000|2007-05-06 22:00:00|1261|1261|1262|1262|1265|1265|1250|1250|6273067
1178575200000|2007-05-07 22:00:00|1239|1239|1221|1221|1249|1249|1212|1212|23464292
1178661600000|2007-05-08 22:00:00|1224|1224|1225|1225|1232|1232|1217|1217|10098480
1178748000000|2007-05-09 22:00:00|1228|1228|1214|1214|1234|1234|1211|1211|10301282
1178834400000|2007-05-10 22:00:00|1202|1202|1217|1217|1221|1221|1201|1201|9476871
1179093600000|2007-05-13 22:00:00|1220|1220|1208|1208|1225|1225|1204|1204|11545893
1179180000000|2007-05-14 22:00:00|1207|1207|1239|1239|1246|1246|1207|1207|16874559
1179266400000|2007-05-15 22:00:00|1235|1235|1217|1217|1237|1237|1211|1211|11709307
1179352800000|2007-05-16 22:00:00|1220|1220|1220|1220|1227|1227|1213|1213|5246151
1179439200000|2007-05-17 22:00:00|1215|1215|1216|1216|1224|1224|1211|1211|10104125
1179698400000|2007-05-20 22:00:00|1220|1220|1214|1214|1223|1223|1209|1209|10331087
1179784800000|2007-05-21 22:00:00|1210|1210|1218|1218|1230|1230|1204|1204|14709348
1179871200000|2007-05-22 22:00:00|1222|1222|1252|1252|1263|1263|1222|1222|19775425
1179957600000|2007-05-23 22:00:00|1245|1245|1249|1249|1263|1263|1236|1236|11476342
1180044000000|2007-05-24 22:00:00|1243|1243|1244|1244|1251|1251|1233|1233|6352102
1180303200000|2007-05-27 22:00:00|1245|1245|1247|1247|1249|1249|1235|1235|1247181
1180389600000|2007-05-28 22:00:00|1250|1250|1262|1262|1265|1265|1248|1248|8101041
1180476000000|2007-05-29 22:00:00|1252|1252|1265|1265|1268|1268|1251|1251|8934007
1180562400000|2007-05-30 22:00:00|1275|1275|1261|1261|1278|1278|1260|1260|10863220
1180648800000|2007-05-31 22:00:00|1257|1257|1278|1278|1281|1281|1256|1256|9473386
1180908000000|2007-06-03 22:00:00|1270|1270|1273|1273|1284|1284|1267|1267|9015561
1180994400000|2007-06-04 22:00:00|1271|1271|1255|1255|1282|1282|1255|1255|10293379
1181080800000|2007-06-05 22:00:00|1257|1257|1236|1236|1261|1261|1235|1235|11475871
1181167200000|2007-06-06 22:00:00|1244|1244|1227|1227|1257|1257|1222|1222|15249341
1181253600000|2007-06-07 22:00:00|1220|1220|1231|1231|1236|1236|1218|1218|10341021
1181512800000|2007-06-10 22:00:00|1239|1239|1237|1237|1242|1242|1222|1222|7798553
1181599200000|2007-06-11 22:00:00|1234|1234|1223|1223|1240|1240|1220|1220|6199742
1181685600000|2007-06-12 22:00:00|1221|1221|1223|1223|1227|1227|1212|1212|8724249
1181772000000|2007-06-13 22:00:00|1236|1236|1242|1242|1246|1246|1232|1232|12009303
1181858400000|2007-06-14 22:00:00|1265|1265|1262|1262|1267|1267|1254|1254|18946249
1182117600000|2007-06-17 22:00:00|1259|1259|1260|1260|1270|1270|1254|1254|6739192
1182204000000|2007-06-18 22:00:00|1255|1255|1253|1253|1262|1262|1249|1249|5079845
1182290400000|2007-06-19 22:00:00|1255|1255|1255|1255|1260|1260|1247|1247|7738714
1182376800000|2007-06-20 22:00:00|1249|1249|1237|1237|1258|1258|1230|1230|12281742
1182463200000|2007-06-21 22:00:00|1240|1240|1222|1222|1245|1245|1221|1221|10235685
1182722400000|2007-06-24 22:00:00|1213|1213|1228|1228|1231|1231|1211|1211|10059370
1182808800000|2007-06-25 22:00:00|1224|1224|1234|1234|1241|1241|1221|1221|14902290
1182895200000|2007-06-26 22:00:00|1228|1228|1219|1219|1236|1236|1219|1219|11158823
1182981600000|2007-06-27 22:00:00|1224|1224|1236|1236|1243|1243|1221|1221|10710017
1183068000000|2007-06-28 22:00:00|1237|1237|1232|1232|1241|1241|1225|1225|8286477
1183327200000|2007-07-01 22:00:00|1233|1233|1237|1237|1248|1248|1232|1232|7792718
1183413600000|2007-07-02 22:00:00|1243|1243|1236|1236|1246|1246|1235|1235|7259657
1183500000000|2007-07-03 22:00:00|1242|1242|1231|1231|1245|1245|1227|1227|7615047
1183586400000|2007-07-04 22:00:00|1236|1236|1219|1219|1236|1236|1217|1217|9056526
1183672800000|2007-07-05 22:00:00|1220|1220|1213|1213|1222|1222|1210|1210|13650859
1183932000000|2007-07-08 22:00:00|1217|1217|1215|1215|1225|1225|1213|1213|10934642
1184018400000|2007-07-09 22:00:00|1215|1215|1199|1199|1216|1216|1195|1195|16845519
1184104800000|2007-07-10 22:00:00|1189|1189|1190|1190|1196|1196|1185|1185|8890812
1184191200000|2007-07-11 22:00:00|1193|1193|1198|1198|1201|1201|1183|1183|9462941
1184277600000|2007-07-12 22:00:00|1208|1208|1207|1207|1215|1215|1201|1201|8135652
1184536800000|2007-07-15 22:00:00|1210|1210|1221|1221|1223|1223|1208|1208|10866564
1184623200000|2007-07-16 22:00:00|1216|1216|1211|1211|1221|1221|1210|1210|8631861
1184709600000|2007-07-17 22:00:00|1198|1198|1191|1191|1215|1215|1191|1191|9308386
1184796000000|2007-07-18 22:00:00|1195|1195|1216|1216|1218|1218|1195|1195|9463414
1184882400000|2007-07-19 22:00:00|1216|1216|1198|1198|1216|1216|1198|1198|7927589
1185141600000|2007-07-22 22:00:00|1198|1198|1199|1199|1202|1202|1191|1191|10155955
1185228000000|2007-07-23 22:00:00|1197|1197|1179|1179|1201|1201|1179|1179|11800701
1185314400000|2007-07-24 22:00:00|1176|1176|1178|1178|1192|1192|1173|1173|8945255
1185400800000|2007-07-25 22:00:00|1181|1181|1147|1147|1184|1184|1147|1147|13722925
1185487200000|2007-07-26 22:00:00|1139|1139|1127|1127|1151|1151|1126|1126|16687790
1185746400000|2007-07-29 22:00:00|1120|1120|1110|1110|1148|1148|1107|1107|16468914
1185832800000|2007-07-30 22:00:00|1124|1124|1143|1143|1144|1144|1121|1121|14144298
1185919200000|2007-07-31 22:00:00|1114|1114|1112|1112|1122|1122|1106|1106|12099035
1186005600000|2007-08-01 22:00:00|1120|1120|1126|1126|1134|1134|1115|1115|10837335
1186092000000|2007-08-02 22:00:00|1125|1125|1110|1110|1131|1131|1106|1106|9544686
1186351200000|2007-08-05 22:00:00|1101|1101|1108|1108|1117|1117|1100|1100|14822116
1186437600000|2007-08-06 22:00:00|1118|1118|1110|1110|1120|1120|1097|1097|13759801
1186524000000|2007-08-07 22:00:00|1116|1116|1122|1122|1123|1123|1106|1106|18307005
1186610400000|2007-08-08 22:00:00|1122|1122|1090|1090|1122|1122|1080|1080|23140329
1186696800000|2007-08-09 22:00:00|1079|1079|1049|1049|1079|1079|1049|1049|21479733
1186956000000|2007-08-12 22:00:00|1060|1060|1082|1082|1092|1092|1059|1059|16606463
1187042400000|2007-08-13 22:00:00|1092|1092|1132|1132|1145|1145|1085|1085|25520530
1187128800000|2007-08-14 22:00:00|1121|1121|1144|1144|1157|1157|1121|1121|17776037
1187215200000|2007-08-15 22:00:00|1142|1142|1119|1119|1145|1145|1110|1110|21248555
1187301600000|2007-08-16 22:00:00|1118|1118|1147|1147|1159|1159|1101|1101|33257282
1187560800000|2007-08-19 22:00:00|1154|1154|1155|1155|1172|1172|1154|1154|10670518
1187647200000|2007-08-20 22:00:00|1157|1157|1160|1160|1170|1170|1149|1149|11898491
1187733600000|2007-08-21 22:00:00|1161|1161|1172|1172|1176|1176|1161|1161|9799579
1187820000000|2007-08-22 22:00:00|1175|1175|1176|1176|1187|1187|1171|1171|10728327
1187906400000|2007-08-23 22:00:00|1171|1171|1171|1171|1179|1179|1165|1165|7332926
1188165600000|2007-08-26 22:00:00|1175|1175|1175|1175|1185|1185|1172|1172|3969961
1188252000000|2007-08-27 22:00:00|1170|1170|1153|1153|1175|1175|1149|1149|11344883
1188338400000|2007-08-28 22:00:00|1157|1157|1146|1146|1163|1163|1137|1137|12179148
1188424800000|2007-08-29 22:00:00|1157|1157|1142|1142|1157|1157|1132|1132|9526510
1188511200000|2007-08-30 22:00:00|1151|1151|1144|1144|1160|1160|1140|1140|8887593
1188770400000|2007-09-02 22:00:00|1165|1165|1174|1174|1174|1174|1157|1157|7204094
1188856800000|2007-09-03 22:00:00|1168|1168|1174|1174|1176|1176|1166|1166|7569860
1188943200000|2007-09-04 22:00:00|1176|1176|1150|1150|1178|1178|1147|1147|9800769
1189029600000|2007-09-05 22:00:00|1155|1155|1150|1150|1159|1159|1141|1141|8060542
1189116000000|2007-09-06 22:00:00|1152|1152|1148|1148|1163|1163|1139|1139|9546671
1189375200000|2007-09-09 22:00:00|1143|1143|1143|1143|1158|1158|1140|1140|5927597
1189461600000|2007-09-10 22:00:00|1171|1171|1193|1193|1194|1194|1168|1168|19450390
1189548000000|2007-09-11 22:00:00|1199|1199|1198|1198|1203|1203|1182|1182|12248303
1189634400000|2007-09-12 22:00:00|1193|1193|1214|1214|1223|1223|1190|1190|15027658
1189720800000|2007-09-13 22:00:00|1202|1202|1200|1200|1225|1225|1194|1194|11958948
1189980000000|2007-09-16 22:00:00|1194|1194|1200|1200|1207|1207|1192|1192|6551748
1190066400000|2007-09-17 22:00:00|1192|1192|1191|1191|1201|1201|1178|1178|14213440
1190152800000|2007-09-18 22:00:00|1207|1207|1198|1198|1211|1211|1189|1189|11452592
1190239200000|2007-09-19 22:00:00|1194|1194|1200|1200|1206|1206|1189|1189|8814190
1190325600000|2007-09-20 22:00:00|1194|1194|1199|1199|1208|1208|1194|1194|12918511
1190584800000|2007-09-23 22:00:00|1193|1193|1197|1197|1205|1205|1187|1187|7995183
1190671200000|2007-09-24 22:00:00|1190|1190|1186|1186|1204|1204|1186|1186|10296440
1190757600000|2007-09-25 22:00:00|1187|1187|1212|1212|1216|1216|1187|1187|8626388
1190844000000|2007-09-26 22:00:00|1225|1225|1224|1224|1254|1254|1223|1223|15830160
1190930400000|2007-09-27 22:00:00|1226|1226|1217|1217|1233|1233|1207|1207|10446365
1191189600000|2007-09-30 22:00:00|1220|1220|1220|1220|1227|1227|1206|1206|9028064
1191276000000|2007-10-01 22:00:00|1225|1225|1202|1202|1229|1229|1197|1197|11131761
1191362400000|2007-10-02 22:00:00|1197|1197|1198|1198|1204|1204|1186|1186|10334764
1191448800000|2007-10-03 22:00:00|1194|1194|1179|1179|1194|1194|1178|1178|11033734
1191535200000|2007-10-04 22:00:00|1182|1182|1204|1204|1209|1209|1181|1181|9016286
1191794400000|2007-10-07 22:00:00|1203|1203|1200|1200|1210|1210|1196|1196|5803154
1191880800000|2007-10-08 22:00:00|1201|1201|1218|1218|1226|1226|1200|1200|9926262
1191967200000|2007-10-09 22:00:00|1220|1220|1230|1230|1238|1238|1215|1215|15442238
1192053600000|2007-10-10 22:00:00|1229|1229|1273|1273|1278|1278|1229|1229|23706089
1192140000000|2007-10-11 22:00:00|1265|1265|1286|1286|1306|1306|1262|1262|15496642
1192399200000|2007-10-14 22:00:00|1284|1284|1267|1267|1287|1287|1266|1266|6956696
1192485600000|2007-10-15 22:00:00|1260|1260|1275|1275|1279|1279|1255|1255|8761081
1192572000000|2007-10-16 22:00:00|1284|1284|1296|1296|1300|1300|1278|1278|10150489
1192658400000|2007-10-17 22:00:00|1296|1296|1300|1300|1317|1317|1291|1291|9176597
1192744800000|2007-10-18 22:00:00|1296|1296|1286|1286|1306|1306|1283|1283|8644243
1193004000000|2007-10-21 22:00:00|1257|1257|1279|1279|1282|1282|1257|1257|8628878
1193090400000|2007-10-22 22:00:00|1290|1290|1300|1300|1300|1300|1285|1285|12215095
1193176800000|2007-10-23 22:00:00|1300|1300|1281|1281|1307|1307|1280|1280|8546236
1193263200000|2007-10-24 22:00:00|1295|1295|1330|1330|1338|1338|1292|1292|17570099
1193349600000|2007-10-25 22:00:00|1333|1333|1345|1345|1356|1356|1328|1328|15640944
1193612400000|2007-10-28 23:00:00|1350|1350|1334|1334|1360|1360|1332|1332|12455806
1193698800000|2007-10-29 23:00:00|1275|1275|1262|1262|1280|1280|1233|1233|44094947
1193785200000|2007-10-30 23:00:00|1284|1284|1302|1302|1309|1309|1273|1273|19701938
1193871600000|2007-10-31 23:00:00|1303|1303|1267|1267|1310|1310|1251|1251|14181936
1193958000000|2007-11-01 23:00:00|1260|1260|1277|1277|1289|1289|1255|1255|6862866
1194217200000|2007-11-04 23:00:00|1272|1272|1278|1278|1281|1281|1266|1266|5168603
1194303600000|2007-11-05 23:00:00|1285|1285|1281|1281|1305|1305|1280|1280|11547123
1194390000000|2007-11-06 23:00:00|1284|1284|1274|1274|1287|1287|1265|1265|10506380
1194476400000|2007-11-07 23:00:00|1265|1265|1272|1272|1288|1288|1262|1262|12949914
1194562800000|2007-11-08 23:00:00|1275|1275|1260|1260|1280|1280|1252|1252|7772094
1194822000000|2007-11-11 23:00:00|1253|1253|1263|1263|1268|1268|1245|1245|8342760
1194908400000|2007-11-12 23:00:00|1259|1259|1260|1260|1286|1286|1245|1245|14575596
1194994800000|2007-11-13 23:00:00|1270|1270|1252|1252|1272|1272|1250|1250|9139581
1195081200000|2007-11-14 23:00:00|1247|1247|1240|1240|1262|1262|1234|1234|6610290
1195167600000|2007-11-15 23:00:00|1240|1240|1237|1237|1242|1242|1226|1226|10852086
1195426800000|2007-11-18 23:00:00|1241|1241|1250|1250|1273|1273|1235|1235|12686150
1195513200000|2007-11-19 23:00:00|1253|1253|1253|1253|1268|1268|1244|1244|11623635
1195599600000|2007-11-20 23:00:00|1245|1245|1222|1222|1255|1255|1211|1211|13677613
1195686000000|2007-11-21 23:00:00|1223|1223|1207|1207|1232|1232|1203|1203|7660867
1195772400000|2007-11-22 23:00:00|1202|1202|1213|1213|1217|1217|1198|1198|6996939
1196031600000|2007-11-25 23:00:00|1222|1222|1214|1214|1225|1225|1204|1204|9492738
1196118000000|2007-11-26 23:00:00|1209|1209|1235|1235|1242|1242|1207|1207|10026539
1196204400000|2007-11-27 23:00:00|1243|1243|1247|1247|1253|1253|1235|1235|6518433
1196290800000|2007-11-28 23:00:00|1251|1251|1250|1250|1256|1256|1232|1232|8041769
1196377200000|2007-11-29 23:00:00|1253|1253|1256|1256|1261|1261|1245|1245|8724010
1196636400000|2007-12-02 23:00:00|1253|1253|1253|1253|1268|1268|1250|1250|6053985
1196722800000|2007-12-03 23:00:00|1257|1257|1242|1242|1258|1258|1235|1235|6943692
1196809200000|2007-12-04 23:00:00|1243|1243|1253|1253|1262|1262|1236|1236|7012412
1196895600000|2007-12-05 23:00:00|1259|1259|1250|1250|1261|1261|1238|1238|10938978
1196982000000|2007-12-06 23:00:00|1256|1256|1249|1249|1258|1258|1241|1241|10381767
1197241200000|2007-12-09 23:00:00|1244|1244|1256|1256|1263|1263|1243|1243|6065534
1197327600000|2007-12-10 23:00:00|1260|1260|1260|1260|1263|1263|1249|1249|6584539
1197414000000|2007-12-11 23:00:00|1245|1245|1241|1241|1263|1263|1234|1234|12833717
1197500400000|2007-12-12 23:00:00|1233|1233|1215|1215|1244|1244|1212|1212|11018493
1197586800000|2007-12-13 23:00:00|1218|1218|1213|1213|1225|1225|1210|1210|10131521
1197846000000|2007-12-16 23:00:00|1202|1202|1197|1197|1205|1205|1195|1195|7883433
1197932400000|2007-12-17 23:00:00|1196|1196|1197|1197|1214|1214|1192|1192|11450672
1198018800000|2007-12-18 23:00:00|1200|1200|1223|1223|1245|1245|1196|1196|16250330
1198105200000|2007-12-19 23:00:00|1223|1223|1232|1232|1242|1242|1217|1217|8626066
1198191600000|2007-12-20 23:00:00|1243|1243|1250|1250|1262|1262|1241|1241|20278446
1198450800000|2007-12-23 23:00:00|1253|1253|1255|1255|1258|1258|1246|1246|1146188
1198710000000|2007-12-26 23:00:00|1250|1250|1254|1254|1263|1263|1244|1244|4688525
1198796400000|2007-12-27 23:00:00|1249|1249|1246|1246|1262|1262|1243|1243|3915252
1199055600000|2007-12-30 23:00:00|1250|1250|1244|1244|1250|1250|1240|1240|1224413
1199228400000|2008-01-01 23:00:00|1241|1241|1243|1243|1266|1266|1238|1238|7399181
1199314800000|2008-01-02 23:00:00|1244|1244|1233|1233|1252|1252|1223|1223|7721042
1199401200000|2008-01-03 23:00:00|1232|1232|1267|1267|1351|1351|1232|1232|43079903
1199660400000|2008-01-06 23:00:00|1264|1264|1304|1304|1319|1319|1264|1264|14685595
1199746800000|2008-01-07 23:00:00|1307|1307|1286|1286|1328|1328|1284|1284|13776006
1199833200000|2008-01-08 23:00:00|1275|1275|1316|1316|1322|1322|1260|1260|21707464
1199919600000|2008-01-09 23:00:00|1316|1316|1298|1298|1318|1318|1286|1286|11861264
1200006000000|2008-01-10 23:00:00|1296|1296|1281|1281|1300|1300|1268|1268|8328251
1200265200000|2008-01-13 23:00:00|1273|1273|1255|1255|1291|1291|1255|1255|8735134
1200351600000|2008-01-14 23:00:00|1253|1253|1234|1234|1267|1267|1230|1230|12896785
1200438000000|2008-01-15 23:00:00|1230|1230|1228|1228|1255|1255|1217|1217|15411761
1200524400000|2008-01-16 23:00:00|1236|1236|1247|1247|1262|1262|1232|1232|13463378
1200610800000|2008-01-17 23:00:00|1244|1244|1238|1238|1276|1276|1225|1225|15685847
1200870000000|2008-01-20 23:00:00|1229|1229|1176|1176|1235|1235|1166|1166|18566112
1200956400000|2008-01-21 23:00:00|1133|1133|1175|1175|1194|1194|1121|1121|23787789
1201042800000|2008-01-22 23:00:00|1194|1194|1131|1131|1194|1194|1123|1123|25048349
1201129200000|2008-01-23 23:00:00|1179|1179|1168|1168|1180|1180|1137|1137|14293579
1201215600000|2008-01-24 23:00:00|1179|1179|1158|1158|1192|1192|1151|1151|15887815
1201474800000|2008-01-27 23:00:00|1139|1139|1167|1167|1176|1176|1137|1137|9877572
1201561200000|2008-01-28 23:00:00|1183|1183|1180|1180|1198|1198|1171|1171|12751570
1201647600000|2008-01-29 23:00:00|1172|1172|1187|1187|1194|1194|1163|1163|9822682
1201734000000|2008-01-30 23:00:00|1193|1193|1212|1212|1217|1217|1185|1185|21490008
1201820400000|2008-01-31 23:00:00|1212|1212|1242|1242|1250|1250|1191|1191|17440291
1202079600000|2008-02-03 23:00:00|1248|1248|1236|1236|1266|1266|1227|1227|15712098
1202166000000|2008-02-04 23:00:00|1271|1271|1235|1235|1285|1285|1233|1233|37489195
1202252400000|2008-02-05 23:00:00|1236|1236|1252|1252|1277|1277|1235|1235|18938957
1202338800000|2008-02-06 23:00:00|1248|1248|1264|1264|1277|1277|1244|1244|15055148
1202425200000|2008-02-07 23:00:00|1276|1276|1249|1249|1282|1282|1237|1237|11903254
1202684400000|2008-02-10 23:00:00|1244|1244|1290|1290|1296|1296|1234|1234|17919535
1202770800000|2008-02-11 23:00:00|1295|1295|1286|1286|1298|1298|1255|1255|19415347
1202857200000|2008-02-12 23:00:00|1276|1276|1255|1255|1276|1276|1239|1239|17480344
1202943600000|2008-02-13 23:00:00|1264|1264|1235|1235|1270|1270|1229|1229|13380627
1203030000000|2008-02-14 23:00:00|1237|1237|1244|1244|1257|1257|1234|1234|18097722
1203289200000|2008-02-17 23:00:00|1246|1246|1257|1257|1265|1265|1246|1246|5438136
1203375600000|2008-02-18 23:00:00|1252|1252|1251|1251|1264|1264|1236|1236|8022115
1203462000000|2008-02-19 23:00:00|1244|1244|1238|1238|1258|1258|1235|1235|12362347
1203548400000|2008-02-20 23:00:00|1242|1242|1238|1238|1254|1254|1234|1234|8995077
1203634800000|2008-02-21 23:00:00|1247|1247|1243|1243|1256|1256|1234|1234|14023921
1203894000000|2008-02-24 23:00:00|1255|1255|1260|1260|1262|1262|1241|1241|9590918
1203980400000|2008-02-25 23:00:00|1264|1264|1275|1275|1279|1279|1255|1255|11138080
1204066800000|2008-02-26 23:00:00|1273|1273|1272|1272|1283|1283|1251|1251|13214829
1204153200000|2008-02-27 23:00:00|1260|1260|1266|1266|1277|1277|1253|1253|14471435
1204239600000|2008-02-28 23:00:00|1255|1255|1252|1252|1283|1283|1246|1246|15977091
1204498800000|2008-03-02 23:00:00|1231|1231|1254|1254|1259|1259|1231|1231|20201948
1204585200000|2008-03-03 23:00:00|1254|1254|1240|1240|1268|1268|1233|1233|13982024
1204671600000|2008-03-04 23:00:00|1261|1261|1254|1254|1278|1278|1236|1236|14328619
1204758000000|2008-03-05 23:00:00|1246|1246|1231|1231|1250|1250|1222|1222|10713229
1204844400000|2008-03-06 23:00:00|1216|1216|1240|1240|1250|1250|1216|1216|16328941
1205103600000|2008-03-09 23:00:00|1234|1234|1200|1200|1241|1241|1193|1193|17800502
1205190000000|2008-03-10 23:00:00|1188|1188|1170|1170|1193|1193|1163|1163|20769028
1205276400000|2008-03-11 23:00:00|1182|1182|1163|1163|1183|1183|1155|1155|11944973
1205362800000|2008-03-12 23:00:00|1148|1148|1154|1154|1170|1170|1141|1141|13174949
1205449200000|2008-03-13 23:00:00|1151|1151|1132|1132|1160|1160|1125|1125|16682264
1205708400000|2008-03-16 23:00:00|1100|1100|1122|1122|1140|1140|1100|1100|18006271
1205794800000|2008-03-17 23:00:00|1133|1133|1141|1141|1146|1146|1130|1130|13612984
1205881200000|2008-03-18 23:00:00|1151|1151|1092|1092|1151|1151|1086|1086|25090416
1205967600000|2008-03-19 23:00:00|1090|1090|1092|1092|1108|1108|1088|1088|17412074
1206399600000|2008-03-24 23:00:00|1133|1133|1086|1086|1133|1133|1065|1065|22737763
1206486000000|2008-03-25 23:00:00|1083|1083|1097|1097|1107|1107|1076|1076|12997033
1206572400000|2008-03-26 23:00:00|1099|1099|1101|1101|1113|1113|1095|1095|10170717
1206658800000|2008-03-27 23:00:00|1105|1105|1092|1092|1106|1106|1085|1085|7540294
1206914400000|2008-03-30 22:00:00|1080|1080|1070|1070|1080|1080|1063|1063|11522498
1207000800000|2008-03-31 22:00:00|1064|1064|1081|1081|1088|1088|1061|1061|15078746
1207087200000|2008-04-01 22:00:00|1086|1086|1101|1101|1104|1104|1071|1071|14203854
1207173600000|2008-04-02 22:00:00|1103|1103|1099|1099|1106|1106|1088|1088|11134704
1207260000000|2008-04-03 22:00:00|1101|1101|1116|1116|1120|1120|1100|1100|9276739
1207519200000|2008-04-06 22:00:00|1127|1127|1133|1133|1143.5|1143.5|1118|1118|16082748
1207605600000|2008-04-07 22:00:00|1125|1125|1120|1120|1132|1132|1115|1115|9028716
1207692000000|2008-04-08 22:00:00|1121|1121|1129|1129|1147.5|1147.5|1119|1119|16103963
1207778400000|2008-04-09 22:00:00|1131|1131|1143.5|1143.5|1145.5|1145.5|1131|1131|12425796
1207864800000|2008-04-10 22:00:00|1146.5|1146.5|1123|1123|1152|1152|1122|1122|10979789
1208124000000|2008-04-13 22:00:00|1113.5|1113.5|1138|1138|1141|1141|1113.5|1113.5|8758111
1208210400000|2008-04-14 22:00:00|1140.5|1140.5|1137.5|1137.5|1147.5|1147.5|1126|1126|9859614
1208296800000|2008-04-15 22:00:00|1157|1157|1191|1191|1191|1191|1155|1155|18232384
1208383200000|2008-04-16 22:00:00|1164.5|1164.5|1142|1142|1171.5|1171.5|1130|1130|17281489
1208469600000|2008-04-17 22:00:00|1145.5|1145.5|1183|1183|1187.5|1187.5|1141|1141|17737893
1208728800000|2008-04-20 22:00:00|1184|1184|1193|1193|1200|1200|1159|1159|14483575
1208815200000|2008-04-21 22:00:00|1192|1192|1187.5|1187.5|1220|1220|1179.5|1179.5|17307243
1208901600000|2008-04-22 22:00:00|1230|1230|1214|1214|1235|1235|1190|1190|17751178
1208988000000|2008-04-23 22:00:00|1204.5|1204.5|1222|1222|1223|1223|1192|1192|11758166
1209074400000|2008-04-24 22:00:00|1217|1217|1201.5|1201.5|1233|1233|1191|1191|16823209
1209333600000|2008-04-27 22:00:00|1192|1192|1189|1189|1208|1208|1182|1182|10185209
1209420000000|2008-04-28 22:00:00|1165|1165|1171|1171|1182.5|1182.5|1151.5|1151.5|16551514
1209506400000|2008-04-29 22:00:00|1173|1173|1178.5|1178.5|1191|1191|1170.5|1170.5|10208799
1209679200000|2008-05-01 22:00:00|1199|1199|1181|1181|1208|1208|1177|1177|13789178
1209938400000|2008-05-04 22:00:00|1183|1183|1186|1186|1187|1187|1176|1176|4671036
1210024800000|2008-05-05 22:00:00|1188|1188|1165.5|1165.5|1192.5|1192.5|1159|1159|10098656
1210111200000|2008-05-06 22:00:00|1160.5|1160.5|1164|1164|1172|1172|1152.5|1152.5|11531626
1210197600000|2008-05-07 22:00:00|1155|1155|1151|1151|1163.5|1163.5|1148|1148|8845510
1210284000000|2008-05-08 22:00:00|1145|1145|1157|1157|1160.5|1160.5|1143.5|1143.5|7291616
1210543200000|2008-05-11 22:00:00|1153.5|1153.5|1161|1161|1168|1168|1153|1153|4673372
1210629600000|2008-05-12 22:00:00|1160.5|1160.5|1163|1163|1165.5|1165.5|1153|1153|6170194
1210716000000|2008-05-13 22:00:00|1164.5|1164.5|1153.5|1153.5|1167.5|1167.5|1153.5|1153.5|7301547
1210802400000|2008-05-14 22:00:00|1150.5|1150.5|1150.5|1150.5|1156|1156|1146|1146|8203441
1211148000000|2008-05-18 22:00:00|1150|1150|1147|1147|1155|1155|1143.5|1143.5|6805477
1211234400000|2008-05-19 22:00:00|1144|1144|1131|1131|1149|1149|1126.5|1126.5|8066873
1211320800000|2008-05-20 22:00:00|1134|1134|1139|1139|1144|1144|1117|1117|9466854
1211407200000|2008-05-21 22:00:00|1138.5|1138.5|1173.5|1173.5|1180.5|1180.5|1135|1135|14332315
1211493600000|2008-05-22 22:00:00|1176.5|1176.5|1161|1161|1177|1177|1159.5|1159.5|8429086
1211752800000|2008-05-25 22:00:00|1168.5|1168.5|1159|1159|1173.5|1173.5|1157.5|1157.5|3756199
1211839200000|2008-05-26 22:00:00|1164.5|1164.5|1153|1153|1169|1169|1153|1153|6019300
1211925600000|2008-05-27 22:00:00|1152|1152|1171|1171|1178|1178|1147|1147|9217307
1212012000000|2008-05-28 22:00:00|1171|1171|1172|1172|1175.5|1175.5|1163.5|1163.5|7456315
1212098400000|2008-05-29 22:00:00|1175|1175|1170|1170|1182|1182|1166|1166|12232956
1212357600000|2008-06-01 22:00:00|1175|1175|1159.5|1159.5|1175.5|1175.5|1156.5|1156.5|5837198
1212444000000|2008-06-02 22:00:00|1160|1160|1159|1159|1171|1171|1158|1158|8144576
1212530400000|2008-06-03 22:00:00|1162.5|1162.5|1157|1157|1165|1165|1155|1155|8349438
1212616800000|2008-06-04 22:00:00|1176|1176|1176|1176|1187.5|1187.5|1173|1173|17942006
1212962400000|2008-06-08 22:00:00|1152|1152|1145|1145|1164.5|1164.5|1144|1144|9164936
1213048800000|2008-06-09 22:00:00|1144.5|1144.5|1153.5|1153.5|1161.5|1161.5|1142|1142|12571190
1213135200000|2008-06-10 22:00:00|1155|1155|1140|1140|1160|1160|1138.5|1138.5|11336882
1213221600000|2008-06-11 22:00:00|1148.5|1148.5|1151|1151|1154.5|1154.5|1139.5|1139.5|7632542
1213308000000|2008-06-12 22:00:00|1148|1148|1142|1142|1150|1150|1135.5|1135.5|7133532
1213567200000|2008-06-15 22:00:00|1149|1149|1137|1137|1149|1149|1127.5|1127.5|6452121
1213653600000|2008-06-16 22:00:00|1140|1140|1138|1138|1147|1147|1133.5|1133.5|7901638
1213740000000|2008-06-17 22:00:00|1137.5|1137.5|1127.5|1127.5|1138.5|1138.5|1123|1123|8005044
1213826400000|2008-06-18 22:00:00|1123.5|1123.5|1102|1102|1128.5|1128.5|1101.5|1101.5|10140246
1213912800000|2008-06-19 22:00:00|1101.5|1101.5|1080|1080|1114|1114|1075|1075|16215720
1214172000000|2008-06-22 22:00:00|1078|1078|1083.5|1083.5|1090|1090|1075.5|1075.5|7308935
1214258400000|2008-06-23 22:00:00|1084|1084|1081|1081|1095.5|1095.5|1061|1061|11470312
1214344800000|2008-06-24 22:00:00|1085|1085|1092.5|1092.5|1094.5|1094.5|1081|1081|7582969
1214431200000|2008-06-25 22:00:00|1086|1086|1077|1077|1092|1092|1065.5|1065.5|11104699
1214517600000|2008-06-26 22:00:00|1067|1067|1066|1066|1079|1079|1055|1055|11863388
1214776800000|2008-06-29 22:00:00|1071.5|1071.5|1090|1090|1098.5|1098.5|1071.5|1071.5|18984163
1217455200000|2008-07-30 22:00:00|1109|1109|1121|1121|1127|1127|1097.5|1097.5|11471616
1217800800000|2008-08-03 22:00:00|1080|1080|1108|1108|1116.5|1116.5|1080|1080|7894722
1217887200000|2008-08-04 22:00:00|1119.5|1119.5|1131.5|1131.5|1135|1135|1112|1112|9469296
1217973600000|2008-08-05 22:00:00|1127|1127|1130|1130|1132|1132|1118|1118|8375646
1218146400000|2008-08-07 22:00:00|1092|1092|1153|1153|1164|1164|1090.5|1090.5|27597012
1218405600000|2008-08-10 22:00:00|1139|1139|1145|1145|1152.5|1152.5|1133|1133|13271939
1218492000000|2008-08-11 22:00:00|1136.5|1136.5|1137|1137|1144|1144|1125|1125|7163604
1218664800000|2008-08-13 22:00:00|1135|1135|1124.5|1124.5|1136.5|1136.5|1117|1117|7513065
1218751200000|2008-08-14 22:00:00|1129.5|1129.5|1132|1132|1135|1135|1119.5|1119.5|6357429
1219010400000|2008-08-17 22:00:00|1126|1126|1129|1129|1134|1134|1120|1120|6475883
1219096800000|2008-08-18 22:00:00|1115|1115|1116|1116|1128.5|1128.5|1110|1110|7215998
1219183200000|2008-08-19 22:00:00|1117|1117|1120|1120|1127.5|1127.5|1111.5|1111.5|8115550
1219269600000|2008-08-20 22:00:00|1111.5|1111.5|1108|1108|1114.5|1114.5|1102|1102|7921194
1219356000000|2008-08-21 22:00:00|1108|1108|1128|1128|1131.5|1131.5|1102|1102|6711957
1219615200000|2008-08-24 22:00:00|1122|1122|1128|1128|1134.5|1134.5|1121.5|1121.5|3139916
1219701600000|2008-08-25 22:00:00|1123|1123|1129|1129|1140.5|1140.5|1115|1115|8289882
1219788000000|2008-08-26 22:00:00|1130|1130|1149|1149|1150.5|1150.5|1125|1125|8081758
1219960800000|2008-08-28 22:00:00|1157.5|1157.5|1160|1160|1168|1168|1150.5|1150.5|8918975
1220220000000|2008-08-31 22:00:00|1154.5|1154.5|1160.4|1160.4|1167|1167|1152|1152|4034622
1220306400000|2008-09-01 22:00:00|1156|1156|1174|1174|1183.6|1183.6|1156|1156|6499165
1220392800000|2008-09-02 22:00:00|1168|1168|1163|1163|1173.5|1173.5|1162.6|1162.6|6696327
1220479200000|2008-09-03 22:00:00|1164.5|1164.5|1144.2|1144.2|1165|1165|1144.2|1144.2|10128957
1220565600000|2008-09-04 22:00:00|1137|1137|1129.9|1129.9|1146.7|1146.7|1128|1128|8629624
1220824800000|2008-09-07 22:00:00|1145|1145|1127.6|1127.6|1155|1155|1122|1122|10832067
1220911200000|2008-09-08 22:00:00|1130|1130|1128.4|1128.4|1148.6|1148.6|1127.6|1127.6|9084816
1220997600000|2008-09-09 22:00:00|1121|1121|1120.8|1120.8|1134.9|1134.9|1117|1117|8376987
1221084000000|2008-09-10 22:00:00|1117|1117|1135.1|1135.1|1142|1142|1111|1111|10233957
1221170400000|2008-09-11 22:00:00|1141.1|1141.1|1142.2|1142.2|1148.5|1148.5|1125|1125|6609255
1221429600000|2008-09-14 22:00:00|1120.4|1120.4|1121.8|1121.8|1133|1133|1113|1113|11991706
1221516000000|2008-09-15 22:00:00|1110.5|1110.5|1117.8|1117.8|1133|1133|1110.5|1110.5|11481870
1221602400000|2008-09-16 22:00:00|1120|1120|1089.9|1089.9|1126.8|1126.8|1089.9|1089.9|14213928
1221688800000|2008-09-17 22:00:00|1088|1088|1111.8|1111.8|1122.4|1122.4|1065|1065|20053471
1221775200000|2008-09-18 22:00:00|1120.1|1120.1|1116.4|1116.4|1133.8|1133.8|1102|1102|21567024
1222034400000|2008-09-21 22:00:00|1107|1107|1109.2|1109.2|1128.3|1128.3|1101|1101|7189679
1222120800000|2008-09-22 22:00:00|1108|1108|1072|1072|1113.2|1113.2|1067|1067|17261852
1222207200000|2008-09-23 22:00:00|1063.3|1063.3|1053.2|1053.2|1087.2|1087.2|1053.2|1053.2|10198728
1222293600000|2008-09-24 22:00:00|1049.5|1049.5|1086.6|1086.6|1088|1088|1046.9|1046.9|8608762
1222380000000|2008-09-25 22:00:00|1074.6|1074.6|1078|1078|1084.7|1084.7|1068.8|1068.8|5567831
1222639200000|2008-09-28 22:00:00|1071.9|1071.9|1031.7|1031.7|1076|1076|1027.5|1027.5|10820918
1222725600000|2008-09-29 22:00:00|1011|1011|1019.2|1019.2|1040|1040|1006|1006|16102569
1222812000000|2008-09-30 22:00:00|1017.1|1017.1|1034|1034|1053.1|1053.1|1011.5|1011.5|14704561
1222898400000|2008-10-01 22:00:00|1031.1|1031.1|1057|1057|1062.8|1062.8|1024.9|1024.9|12269573
1222984800000|2008-10-02 22:00:00|1058|1058|1064.2|1064.2|1071|1071|1045.8|1045.8|8830878
1223244000000|2008-10-05 22:00:00|1041.8|1041.8|1014.3|1014.3|1053|1053|1014.3|1014.3|18784669
1223330400000|2008-10-06 22:00:00|1022.1|1022.1|1004.5|1004.5|1032|1032|993|993|15365354
1223416800000|2008-10-07 22:00:00|962.7|962.7|937.1|937.1|989|989|933|933|24620125
1223503200000|2008-10-08 22:00:00|957.6|957.6|917|917|957.6|957.6|911.5|911.5|15402971
1223589600000|2008-10-09 22:00:00|849.7|849.7|812.2|812.2|879|879|801|801|35051296
1223848800000|2008-10-12 22:00:00|857.4|857.4|928.4|928.4|928.4|928.4|836|836|20083778
1223935200000|2008-10-13 22:00:00|965|965|951.1|951.1|969|969|924.8|924.8|14882261
1224021600000|2008-10-14 22:00:00|951.1|951.1|945|945|959|959|932|932|14148766
1224108000000|2008-10-15 22:00:00|911|911|913.5|913.5|943.8|943.8|894|894|16714992
1224194400000|2008-10-16 22:00:00|955|955|960|960|970|970|910|910|17016739
1224453600000|2008-10-19 22:00:00|979.7|979.7|1005|1005|1008.3|1008.3|940|940|12880963
1224540000000|2008-10-20 22:00:00|1025|1025|988.4|988.4|1027.9|1027.9|980.1|980.1|12126458
1224626400000|2008-10-21 22:00:00|996|996|1023.1|1023.1|1040.1|1040.1|990|990|24124738
1224712800000|2008-10-22 22:00:00|1029.9|1029.9|1049.4|1049.4|1067.2|1067.2|1015|1015|24040892
1224799200000|2008-10-23 22:00:00|1030|1030|1018.3|1018.3|1034.1|1034.1|987.8|987.8|26278511
1225062000000|2008-10-26 23:00:00|990|990|1026.7|1026.7|1034.8|1034.8|975.1|975.1|14337991
1225148400000|2008-10-27 23:00:00|1049.8|1049.8|1054.3|1054.3|1057.9|1057.9|1028|1028|15449188
1225234800000|2008-10-28 23:00:00|1093|1093|1125|1125|1125|1125|1062.1|1062.1|19878335
1225321200000|2008-10-29 23:00:00|1139.5|1139.5|1089.9|1089.9|1139.5|1139.5|1070|1070|15617519
1225407600000|2008-10-30 23:00:00|1066.3|1066.3|1098.5|1098.5|1099|1099|1048.5|1048.5|13522340
1225666800000|2008-11-02 23:00:00|1097|1097|1108.5|1108.5|1115|1115|1075|1075|8672878
1225753200000|2008-11-03 23:00:00|1105|1105|1127.1|1127.1|1129.1|1129.1|1100|1100|10724386
1225839600000|2008-11-04 23:00:00|1135.9|1135.9|1100.2|1100.2|1135.9|1135.9|1100.2|1100.2|9129292
1225926000000|2008-11-05 23:00:00|1094|1094|1058.9|1058.9|1109|1109|1053.4|1053.4|9846699
1226012400000|2008-11-06 23:00:00|1050.1|1050.1|1075.7|1075.7|1095|1095|1045.1|1045.1|8878558
1226271600000|2008-11-09 23:00:00|1084|1084|1054.3|1054.3|1092.5|1092.5|1047|1047|8693992
1226358000000|2008-11-10 23:00:00|1051.5|1051.5|1022.7|1022.7|1065|1065|1010|1010|11026634
1226444400000|2008-11-11 23:00:00|1034.9|1034.9|1044.5|1044.5|1051.5|1051.5|1024.6|1024.6|10174720
1226530800000|2008-11-12 23:00:00|1028|1028|1063.7|1063.7|1082.1|1082.1|1026|1026|9875788
1226617200000|2008-11-13 23:00:00|1091.1|1091.1|1045.4|1045.4|1094.5|1094.5|1038.1|1038.1|8630559
1226876400000|2008-11-16 23:00:00|1051.3|1051.3|1027|1027|1055|1055|1021.4|1021.4|4973017
1226962800000|2008-11-17 23:00:00|1026.5|1026.5|1052.8|1052.8|1055|1055|1003|1003|6852865
1227049200000|2008-11-18 23:00:00|1057|1057|1051.9|1051.9|1083.9|1083.9|1051.9|1051.9|7392769
1227135600000|2008-11-19 23:00:00|1039|1039|1049.8|1049.8|1061|1061|1024.2|1024.2|10316166
1227222000000|2008-11-20 23:00:00|1059.9|1059.9|1047.7|1047.7|1080|1080|1036|1036|12656068
1227481200000|2008-11-23 23:00:00|1062|1062|1118.7|1118.7|1118.7|1118.7|1043.1|1043.1|11639993
1227567600000|2008-11-24 23:00:00|1104.2|1104.2|1084.9|1084.9|1113.6|1113.6|1078.1|1078.1|11393291
1227654000000|2008-11-25 23:00:00|1080|1080|1091|1091|1098|1098|1061|1061|6586374
1227740400000|2008-11-26 23:00:00|1100.9|1100.9|1078.6|1078.6|1103|1103|1046.3|1046.3|8109050
1227826800000|2008-11-27 23:00:00|1074|1074|1083.8|1083.8|1083.8|1083.8|1056.8|1056.8|6592876
1228086000000|2008-11-30 23:00:00|1073.8|1073.8|1054.5|1054.5|1079.9|1079.9|1052.2|1052.2|5581026
1228172400000|2008-12-01 23:00:00|1035|1035|1092.6|1092.6|1092.6|1092.6|1034|1034|10824565
1228258800000|2008-12-02 23:00:00|1090|1090|1100|1100|1107.4|1107.4|1062|1062|8089487
1228345200000|2008-12-03 23:00:00|1099.9|1099.9|1099|1099|1123|1123|1082.4|1082.4|7533630
1228431600000|2008-12-04 23:00:00|1096|1096|1090.1|1090.1|1108|1108|1082|1082|8126483
1228690800000|2008-12-07 23:00:00|1122.8|1122.8|1111|1111|1148|1148|1096.9|1096.9|8516496
1228777200000|2008-12-08 23:00:00|1102|1102|1101.3|1101.3|1113.8|1113.8|1085|1085|9658872
1228863600000|2008-12-09 23:00:00|1101.3|1101.3|1088.4|1088.4|1101.3|1101.3|1082|1082|5472617
1228950000000|2008-12-10 23:00:00|1085.2|1085.2|1068.4|1068.4|1085.2|1085.2|1060.1|1060.1|8225546
1229036400000|2008-12-11 23:00:00|1048|1048|1059|1059|1061.9|1061.9|1036.6|1036.6|8362938
1229295600000|2008-12-14 23:00:00|1060.5|1060.5|1048.5|1048.5|1060.5|1060.5|1041|1041|6685303
1229382000000|2008-12-15 23:00:00|1047|1047|1062.5|1062.5|1065|1065|1044.5|1044.5|6052476
1229468400000|2008-12-16 23:00:00|1065.5|1065.5|1041|1041|1067.5|1067.5|1034.5|1034.5|11115440
1229554800000|2008-12-17 23:00:00|1046|1046|1060|1060|1072.5|1072.5|1038.5|1038.5|7700344
1229641200000|2008-12-18 23:00:00|1057|1057|1051.5|1051.5|1068|1068|1041|1041|10361188
1229900400000|2008-12-21 23:00:00|1042|1042|1052.5|1052.5|1073|1073|1041.5|1041.5|6525559
1229986800000|2008-12-22 23:00:00|1050.5|1050.5|1051|1051|1076.5|1076.5|1050.5|1050.5|4208399
1230073200000|2008-12-23 23:00:00|1040.5|1040.5|1035|1035|1047.5|1047.5|1030.5|1030.5|1851831
1230505200000|2008-12-28 23:00:00|1053|1053|1022|1022|1054.5|1054.5|1018|1018|3895669
1230591600000|2008-12-29 23:00:00|1026|1026|1036|1036|1043|1043|1021|1021|3215243
1230678000000|2008-12-30 23:00:00|1048.5|1048.5|1038|1038|1059|1059|1038|1038|1429956
1230850800000|2009-01-01 23:00:00|1044.5|1044.5|1068.5|1068.5|1068.5|1068.5|1038|1038|2876787
1231110000000|2009-01-04 23:00:00|1074|1074|1084.5|1084.5|1088.5|1088.5|1065|1065|6273379
1231196400000|2009-01-05 23:00:00|1085.5|1085.5|1056.5|1056.5|1086|1086|1051.5|1051.5|9020489
1231282800000|2009-01-06 23:00:00|1053|1053|1034.5|1034.5|1057|1057|1020.5|1020.5|12410156
1231369200000|2009-01-07 23:00:00|1027|1027|1059|1059|1064.5|1064.5|1020|1020|10133339
1231455600000|2009-01-08 23:00:00|1062|1062|1066.5|1066.5|1079.5|1079.5|1049.5|1049.5|5766452
1231714800000|2009-01-11 23:00:00|1061|1061|1062.5|1062.5|1071.5|1071.5|1051|1051|4550879
1231801200000|2009-01-12 23:00:00|1060|1060|1047|1047|1060|1060|1040|1040|7006364
1231887600000|2009-01-13 23:00:00|1055|1055|1041|1041|1058.5|1058.5|1034|1034|9617632
1231974000000|2009-01-14 23:00:00|1043.5|1043.5|1034.5|1034.5|1053.5|1053.5|1022|1022|6317071
1232060400000|2009-01-15 23:00:00|1043|1043|1033.5|1033.5|1052|1052|1028|1028|6569321
1232319600000|2009-01-18 23:00:00|1047|1047|1051.5|1051.5|1062|1062|1042|1042|5357053
1232406000000|2009-01-19 23:00:00|1043.5|1043.5|1039|1039|1051|1051|1032.5|1032.5|8804793
1232492400000|2009-01-20 23:00:00|1035|1035|990.1|990.1|1035|1035|988.1|988.1|16585355
1232578800000|2009-01-21 23:00:00|1000|1000|972.5|972.5|1000|1000|954|954|15776807
1232665200000|2009-01-22 23:00:00|969|969|1017|1017|1017|1017|968|968|9944254
1232924400000|2009-01-25 23:00:00|1002.5|1002.5|1030.5|1030.5|1032|1032|991.2|991.2|10407778
1233010800000|2009-01-26 23:00:00|1077|1077|1077|1077|1098.5|1098.5|1050|1050|18204619
1233097200000|2009-01-27 23:00:00|1093|1093|1068|1068|1095.5|1095.5|1057.5|1057.5|11862253
1233183600000|2009-01-28 23:00:00|1078|1078|1041.5|1041.5|1084|1084|1036.5|1036.5|13419409
1233270000000|2009-01-29 23:00:00|1043|1043|1045|1045|1054.5|1054.5|1035|1035|9573668
1233529200000|2009-02-01 23:00:00|1032|1032|1037|1037|1053|1053|1021|1021|7674467
1233615600000|2009-02-02 23:00:00|1042.5|1042.5|1079|1079|1083|1083|1037.5|1037.5|8740619
1233702000000|2009-02-03 23:00:00|1086|1086|1078|1078|1088|1088|1065|1065|8077700
1233788400000|2009-02-04 23:00:00|1067.5|1067.5|1075|1075|1079|1079|1064|1064|6428760
1233874800000|2009-02-05 23:00:00|1075.5|1075.5|1077.5|1077.5|1094|1094|1066.5|1066.5|9552288
1234134000000|2009-02-08 23:00:00|1076.5|1076.5|1072|1072|1082|1082|1070|1070|4945589
1234220400000|2009-02-09 23:00:00|1061.5|1061.5|1062|1062|1090|1090|1056|1056|5109770
1234306800000|2009-02-10 23:00:00|1055.5|1055.5|1085|1085|1088|1088|1055.5|1055.5|6947240
1234393200000|2009-02-11 23:00:00|1085|1085|1078|1078|1088|1088|1062|1062|7254171
1234479600000|2009-02-12 23:00:00|1083|1083|1074|1074|1092|1092|1073|1073|5412737
1234738800000|2009-02-15 23:00:00|1065.5|1065.5|1062|1062|1075|1075|1060.5|1060.5|3026200
1234825200000|2009-02-16 23:00:00|1062|1062|1042.5|1042.5|1063|1063|1041|1041|5584396
1234911600000|2009-02-17 23:00:00|1052|1052|1058|1058|1062.5|1062.5|1043|1043|6263661
1234998000000|2009-02-18 23:00:00|1066.5|1066.5|1054|1054|1067.5|1067.5|1050.5|1050.5|5476033
1235084400000|2009-02-19 23:00:00|1042|1042|1048.5|1048.5|1054|1054|1030.5|1030.5|6111215
1235343600000|2009-02-22 23:00:00|1051|1051|1073.5|1073.5|1082|1082|1051|1051|8607326
1235430000000|2009-02-23 23:00:00|1067.5|1067.5|1052|1052|1078.5|1078.5|1047.5|1047.5|10446037
1235516400000|2009-02-24 23:00:00|1056|1056|1015|1015|1058.5|1058.5|1011|1011|12835395
1235602800000|2009-02-25 23:00:00|1025|1025|1022|1022|1043|1043|1017.5|1017.5|8746179
1235948400000|2009-03-01 23:00:00|1008|1008|1011|1011|1018.5|1018.5|998|998|8276075
1236034800000|2009-03-02 23:00:00|1012.5|1012.5|989.8|989.8|1013|1013|986.9|986.9|8773712
1236121200000|2009-03-03 23:00:00|1000|1000|1006|1006|1011|1011|979|979|9149584
1236207600000|2009-03-04 23:00:00|1000.5|1000.5|988|988|1012.5|1012.5|985|985|6844003
1236294000000|2009-03-05 23:00:00|985.1|985.1|998|998|1019|1019|982|982|6830369
1236553200000|2009-03-08 23:00:00|996|996|994.9|994.9|999|999|975|975|7107533
1236639600000|2009-03-09 23:00:00|996.8|996.8|1000|1000|1005|1005|980.6|980.6|8418684
1236726000000|2009-03-10 23:00:00|993.7|993.7|972|972|995|995|961.6|961.6|12921707
1236812400000|2009-03-11 23:00:00|969.1|969.1|978.1|978.1|987|987|963|963|8347297
1236898800000|2009-03-12 23:00:00|980.7|980.7|994|994|999|999|972.7|972.7|9715323
1237158000000|2009-03-15 23:00:00|1000|1000|1000|1000|1012|1012|990|990|6653457
1237244400000|2009-03-16 23:00:00|991.1|991.1|1002.5|1002.5|1009|1009|984|984|5708776
1237330800000|2009-03-17 23:00:00|997.6|997.6|1002|1002|1010|1010|992|992|6191157
1237417200000|2009-03-18 23:00:00|1001|1001|984.1|984.1|1003|1003|980|980|8934070
1237503600000|2009-03-19 23:00:00|975.8|975.8|982|982|1002|1002|965|965|10984521
1237762800000|2009-03-22 23:00:00|998|998|1013.5|1013.5|1020|1020|978.6|978.6|8648441
1237849200000|2009-03-23 23:00:00|1010.5|1010.5|996.3|996.3|1015|1015|990.3|990.3|9579890
1237935600000|2009-03-24 23:00:00|990.7|990.7|1020|1020|1022.5|1022.5|988.5|988.5|5832844
1238022000000|2009-03-25 23:00:00|1016.5|1016.5|1011.5|1011.5|1025|1025|999|999|4929966
1238108400000|2009-03-26 23:00:00|1006.5|1006.5|998.8|998.8|1009.5|1009.5|995.3|995.3|4441354
1238364000000|2009-03-29 22:00:00|983|983|990|990|998.8|998.8|980|980|5209198
1238450400000|2009-03-30 22:00:00|993|993|1006|1006|1009|1009|986.4|986.4|6091012
1238536800000|2009-03-31 22:00:00|1007|1007|1033.5|1033.5|1039|1039|1006|1006|8325648
1238623200000|2009-04-01 22:00:00|1035|1035|1030|1030|1045|1045|1021|1021|6552098
1238709600000|2009-04-02 22:00:00|1019|1019|993.3|993.3|1024.5|1024.5|976.6|976.6|16668165
1238968800000|2009-04-05 22:00:00|999.9|999.9|1005|1005|1007.5|1007.5|985|985|6631127
1239055200000|2009-04-06 22:00:00|1005|1005|1014|1014|1017.5|1017.5|1002.5|1002.5|6684991
1239141600000|2009-04-07 22:00:00|1005|1005|1026.5|1026.5|1030.5|1030.5|999.9|999.9|7154699
1239228000000|2009-04-08 22:00:00|988|988|955|955|988|988|950|950|12587365
1239660000000|2009-04-13 22:00:00|939|939|931|931|945|945|916.9|916.9|17415696
1239746400000|2009-04-14 22:00:00|920|920|923.4|923.4|938|938|920|920|8534989
1239832800000|2009-04-15 22:00:00|925|925|940.1|940.1|947.2|947.2|924.1|924.1|9229396
1239919200000|2009-04-16 22:00:00|950|950|968|968|978|978|946.2|946.2|12144838
1240178400000|2009-04-19 22:00:00|968|968|976.3|976.3|983.7|983.7|962|962|10189307
1240264800000|2009-04-20 22:00:00|975|975|961.8|961.8|992|992|945.7|945.7|15939705
1240351200000|2009-04-21 22:00:00|963|963|947.1|947.1|964|964|937.5|937.5|9580438
1240437600000|2009-04-22 22:00:00|949.9|949.9|938|938|955|955|937.5|937.5|6627202
1240524000000|2009-04-23 22:00:00|936|936|946|946|949.8|949.8|924.9|924.9|10380639
1240783200000|2009-04-26 22:00:00|937|937|955|955|955|955|931.1|931.1|6375507
1240869600000|2009-04-27 22:00:00|927|927|941|941|949.2|949.2|913|913|9638719
1240956000000|2009-04-28 22:00:00|938.4|938.4|935|935|948.8|948.8|929.4|929.4|8660198
1241042400000|2009-04-29 22:00:00|948|948|910.9|910.9|948|948|910.1|910.1|13479079
1241388000000|2009-05-03 22:00:00|916.8|916.8|921.6|921.6|923|923|911.5|911.5|6462334
1241474400000|2009-05-04 22:00:00|925|925|912.4|912.4|925.4|925.4|903.1|903.1|10048345
1241560800000|2009-05-05 22:00:00|910|910|922.2|922.2|928.5|928.5|908|908|7405301
1241647200000|2009-05-06 22:00:00|922.9|922.9|917|917|928.2|928.2|905|905|12425444
1241733600000|2009-05-07 22:00:00|920.1|920.1|901.6|901.6|921.2|921.2|900|900|15468735
1241992800000|2009-05-10 22:00:00|905|905|916|916|917.8|917.8|900.5|900.5|11539613
1242079200000|2009-05-11 22:00:00|914|914|942.5|942.5|954|954|912|912|15585772
1242165600000|2009-05-12 22:00:00|950.8|950.8|972|972|976.1|976.1|946.4|946.4|16272071
1242252000000|2009-05-13 22:00:00|975|975|958.8|958.8|983.3|983.3|956|956|8906268
1242338400000|2009-05-14 22:00:00|962.1|962.1|954.5|954.5|963.5|963.5|943.5|943.5|8113687
1242597600000|2009-05-17 22:00:00|950|950|978.7|978.7|981.5|981.5|947|947|7138803
1242684000000|2009-05-18 22:00:00|974|974|958|958|974|974|948.3|948.3|12548610
1242770400000|2009-05-19 22:00:00|957|957|951|951|963|963|946.6|946.6|11722949
1242856800000|2009-05-20 22:00:00|944.1|944.1|932.1|932.1|948|948|926.8|926.8|8393497
1242943200000|2009-05-21 22:00:00|939|939|931.8|931.8|939.7|939.7|924.5|924.5|6400994
1243202400000|2009-05-24 22:00:00|936|936|935.7|935.7|940.5|940.5|931.8|931.8|1665489
1243288800000|2009-05-25 22:00:00|930|930|954.2|954.2|956|956|928|928|7056476
1243375200000|2009-05-26 22:00:00|955.4|955.4|940|940|956.1|956.1|936|936|6715936
1243461600000|2009-05-27 22:00:00|933|933|938|938|948.9|948.9|933|933|4611479
1243548000000|2009-05-28 22:00:00|940.7|940.7|927.4|927.4|946.6|946.6|927.4|927.4|7534259
1243807200000|2009-05-31 22:00:00|940.1|940.1|935|935|949|949|928.6|928.6|4578583
1243893600000|2009-06-01 22:00:00|938.7|938.7|920.1|920.1|938.7|938.7|917.1|917.1|7671198
1243980000000|2009-06-02 22:00:00|925|925|922|922|929|929|918|918|4616642
1244066400000|2009-06-03 22:00:00|926.8|926.8|918.5|918.5|929|929|915|915|4411347
1244152800000|2009-06-04 22:00:00|923|923|907|907|923.9|923.9|907|907|6804957
1244412000000|2009-06-07 22:00:00|911|911|914|914|920.3|920.3|905.1|905.1|8092102
1244498400000|2009-06-08 22:00:00|917|917|922.5|922.5|924.6|924.6|913.5|913.5|8278170
1244584800000|2009-06-09 22:00:00|930|930|917|917|932.9|932.9|914.2|914.2|7561703
1244671200000|2009-06-10 22:00:00|918|918|915.6|915.6|918.3|918.3|907.3|907.3|5744621
1244757600000|2009-06-11 22:00:00|917.9|917.9|910.6|910.6|926.3|926.3|909.5|909.5|7256194
1245016800000|2009-06-14 22:00:00|915|915|909.9|909.9|918.6|918.6|907|907|7112282
1245103200000|2009-06-15 22:00:00|912|912|913|913|922.5|922.5|910.1|910.1|5515585
1245189600000|2009-06-16 22:00:00|914.8|914.8|937|937|939.4|939.4|913.5|913.5|9648982
1245276000000|2009-06-17 22:00:00|939.9|939.9|950|950|951.4|951.4|931.1|931.1|8058047
1245362400000|2009-06-18 22:00:00|949.4|949.4|944|944|964.9|964.9|943.3|943.3|8162936
1245621600000|2009-06-21 22:00:00|944|944|938.5|938.5|947.4|947.4|936|936|6148351
1245708000000|2009-06-22 22:00:00|947|947|967.3|967.3|972|972|946.1|946.1|10153751
1245794400000|2009-06-23 22:00:00|971|971|968.8|968.8|976|976|952.6|952.6|8596884
1245880800000|2009-06-24 22:00:00|958|958|973|973|974.7|974.7|956.4|956.4|6076322
1245967200000|2009-06-25 22:00:00|978.6|978.6|971|971|980|980|956.1|956.1|5747284
1246226400000|2009-06-28 22:00:00|975.9|975.9|978.5|978.5|981|981|970|970|4748047
1246312800000|2009-06-29 22:00:00|978.5|978.5|979.9|979.9|984.8|984.8|973.6|973.6|5083267
1246399200000|2009-06-30 22:00:00|985.3|985.3|997|997|999|999|983.3|983.3|5941353
1246485600000|2009-07-01 22:00:00|997.5|997.5|983.1|983.1|1000|1000|983.1|983.1|4721304
1246572000000|2009-07-02 22:00:00|989|989|995.6|995.6|995.6|995.6|975.5|975.5|5074723
1246831200000|2009-07-05 22:00:00|984.1|984.1|994|994|996.8|996.8|984.1|984.1|4197017
1246917600000|2009-07-06 22:00:00|998|998|982|982|1000|1000|980.6|980.6|6746803
1247004000000|2009-07-07 22:00:00|980.4|980.4|978|978|986.3|986.3|973.1|973.1|5216769
1247090400000|2009-07-08 22:00:00|978.1|978.1|980.3|980.3|984.9|984.9|974.6|974.6|3608095
1247176800000|2009-07-09 22:00:00|972.4|972.4|965|965|982|982|961|961|4851024
1247436000000|2009-07-12 22:00:00|963|963|980.7|980.7|980.7|980.7|962|962|3743311
1247522400000|2009-07-13 22:00:00|982.9|982.9|975.5|975.5|984|984|967|967|4493618
1247608800000|2009-07-14 22:00:00|975.4|975.4|979.1|979.1|981.9|981.9|966|966|6204853
1247695200000|2009-07-15 22:00:00|979|979|986.8|986.8|991.5|991.5|972.1|972.1|5059296
1247781600000|2009-07-16 22:00:00|994.5|994.5|1005|1005|1009.5|1009.5|991.5|991.5|9095542
1248040800000|2009-07-19 22:00:00|1010|1010|994.5|994.5|1017.5|1017.5|988.8|988.8|5779203
1248127200000|2009-07-20 22:00:00|992.5|992.5|993|993|1001|1001|990.5|990.5|4321270
1248213600000|2009-07-21 22:00:00|998|998|1013.5|1013.5|1018.5|1018.5|994.1|994.1|7863230
1248300000000|2009-07-22 22:00:00|1008|1008|1000.5|1000.5|1017.5|1017.5|970|970|20906220
1248386400000|2009-07-23 22:00:00|999.9|999.9|1015|1015|1015|1015|998.9|998.9|6796264
1248645600000|2009-07-26 22:00:00|1025|1025|1011.5|1011.5|1029|1029|1006|1006|6422542
1248732000000|2009-07-27 22:00:00|1015|1015|1032.5|1032.5|1033.5|1033.5|1010|1010|6520015
1248818400000|2009-07-28 22:00:00|1033.5|1033.5|1044|1044|1049|1049|1033|1033|5794689
1248904800000|2009-07-29 22:00:00|1048.5|1048.5|1055.5|1055.5|1059|1059|1041|1041|7040892
1248991200000|2009-07-30 22:00:00|1052|1052|1054.5|1054.5|1067|1067|1049.5|1049.5|5692347
1249250400000|2009-08-02 22:00:00|1030|1030|1036|1036|1043.5|1043.5|1027.5|1027.5|7137228
1249336800000|2009-08-03 22:00:00|1031|1031|1037|1037|1041|1041|1030|1030|5704256
1249423200000|2009-08-04 22:00:00|1031|1031|1034|1034|1038|1038|1027|1027|4653211
1249509600000|2009-08-05 22:00:00|1030|1030|1023|1023|1032|1032|1021|1021|5541022
1249596000000|2009-08-06 22:00:00|1031|1031|1051.5|1051.5|1067.5|1067.5|1028|1028|9530825
1249855200000|2009-08-09 22:00:00|1054.5|1054.5|1057.5|1057.5|1063|1063|1046|1046|3725055
1249941600000|2009-08-10 22:00:00|1070|1070|1063|1063|1073.5|1073.5|1058|1058|4763944
1250028000000|2009-08-11 22:00:00|1064.5|1064.5|1067.5|1067.5|1072|1072|1056|1056|4406339
1250114400000|2009-08-12 22:00:00|1064.5|1064.5|1064|1064|1076.5|1076.5|1063|1063|4300651
1250200800000|2009-08-13 22:00:00|1066|1066|1046.5|1046.5|1067|1067|1044.5|1044.5|4678496
1250460000000|2009-08-16 22:00:00|1040|1040|1040|1040|1046.5|1046.5|1035.5|1035.5|4513230
1250546400000|2009-08-17 22:00:00|1042.5|1042.5|1040.5|1040.5|1046|1046|1032|1032|2902187
1250632800000|2009-08-18 22:00:00|1032.5|1032.5|1036|1036|1038.5|1038.5|1028|1028|4217992
1250719200000|2009-08-19 22:00:00|1043.5|1043.5|1048|1048|1053.5|1053.5|1042|1042|4072667
1250805600000|2009-08-20 22:00:00|1046|1046|1059|1059|1067|1067|1044.5|1044.5|5241362
1251064800000|2009-08-23 22:00:00|1057.5|1057.5|1058|1058|1065|1065|1050|1050|3422819
1251151200000|2009-08-24 22:00:00|1055|1055|1085.5|1085.5|1089|1089|1052|1052|6734236
1251237600000|2009-08-25 22:00:00|1081.5|1081.5|1088|1088|1094.5|1094.5|1076.5|1076.5|4372861
1251324000000|2009-08-26 22:00:00|1083|1083|1086.5|1086.5|1093|1093|1076.5|1076.5|3510306
1251410400000|2009-08-27 22:00:00|1093.5|1093.5|1086.5|1086.5|1097|1097|1083|1083|3406804
1251669600000|2009-08-30 22:00:00|1077.5|1077.5|1071|1071|1084|1084|1070|1070|4364500
1251756000000|2009-08-31 22:00:00|1078.5|1078.5|1060|1060|1085|1085|1060|1060|4988876
1251842400000|2009-09-01 22:00:00|1062.5|1062.5|1060|1060|1065|1065|1051.5|1051.5|4461500
1251928800000|2009-09-02 22:00:00|1062|1062|1054.5|1054.5|1064|1064|1054.5|1054.5|4695915
1252015200000|2009-09-03 22:00:00|1051.5|1051.5|1065|1065|1065|1065|1047|1047|5967476
1252274400000|2009-09-06 22:00:00|1065|1065|1068|1068|1071|1071|1061.5|1061.5|5415062
1252360800000|2009-09-07 22:00:00|1065.5|1065.5|1073.5|1073.5|1080|1080|1065|1065|4640751
1252447200000|2009-09-08 22:00:00|1067|1067|1071|1071|1074|1074|1063.5|1063.5|5031995
1252533600000|2009-09-09 22:00:00|1081|1081|1093|1093|1096.5|1096.5|1069|1069|7805018
1252620000000|2009-09-10 22:00:00|1100|1100|1099|1099|1106.5|1106.5|1083.5|1083.5|6143834
1252879200000|2009-09-13 22:00:00|1096|1096|1117|1117|1128|1128|1091|1091|8476096
1252965600000|2009-09-14 22:00:00|1120|1120|1143.5|1143.5|1157.5|1157.5|1115|1115|12671628
1253052000000|2009-09-15 22:00:00|1153|1153|1139|1139|1155|1155|1136|1136|9176755
1253138400000|2009-09-16 22:00:00|1140|1140|1123.5|1123.5|1145.5|1145.5|1121|1121|7970302
1253224800000|2009-09-17 22:00:00|1120|1120|1115|1115|1125|1125|1105|1105|7059346
1253484000000|2009-09-20 22:00:00|1119|1119|1120.5|1120.5|1124|1124|1113.5|1113.5|3473199
1253570400000|2009-09-21 22:00:00|1124.5|1124.5|1142|1142|1144|1144|1124|1124|5593841
1253656800000|2009-09-22 22:00:00|1139.5|1139.5|1155|1155|1166|1166|1137|1137|6884315
1253743200000|2009-09-23 22:00:00|1150|1150|1142.5|1142.5|1157.5|1157.5|1139|1139|7284096
1253829600000|2009-09-24 22:00:00|1152.5|1152.5|1135.5|1135.5|1153|1153|1135.5|1135.5|5192903
1254088800000|2009-09-27 22:00:00|1126|1126|1153.5|1153.5|1156|1156|1125|1125|4082044
1254175200000|2009-09-28 22:00:00|1150.5|1150.5|1144.5|1144.5|1153.5|1153.5|1141|1141|5618178
1254261600000|2009-09-29 22:00:00|1141.5|1141.5|1133.5|1133.5|1149|1149|1125|1125|6496540
1254348000000|2009-09-30 22:00:00|1145|1145|1149.5|1149.5|1163|1163|1138|1138|8714532
1254434400000|2009-10-01 22:00:00|1139.5|1139.5|1139|1139|1152|1152|1135.5|1135.5|5439757
1254693600000|2009-10-04 22:00:00|1137.5|1137.5|1164.5|1164.5|1172|1172|1132.5|1132.5|5022345
1254780000000|2009-10-05 22:00:00|1165|1165|1177|1177|1180|1180|1162|1162|4353614
1254866400000|2009-10-06 22:00:00|1171|1171|1165|1165|1180.5|1180.5|1163.5|1163.5|4047661
1254952800000|2009-10-07 22:00:00|1172|1172|1174.5|1174.5|1178|1178|1153.5|1153.5|6498134
1255039200000|2009-10-08 22:00:00|1178|1178|1172|1172|1206.5|1206.5|1160.5|1160.5|9021899
1255298400000|2009-10-11 22:00:00|1172.5|1172.5|1188|1188|1194|1194|1166.5|1166.5|4873154
1255384800000|2009-10-12 22:00:00|1199|1199|1200|1200|1209.5|1209.5|1186|1186|6380134
1255471200000|2009-10-13 22:00:00|1210|1210|1205|1205|1223.5|1223.5|1196|1196|7831939
1255557600000|2009-10-14 22:00:00|1200.5|1200.5|1206|1206|1208|1208|1197|1197|4636776
1255644000000|2009-10-15 22:00:00|1209.5|1209.5|1207|1207|1217|1217|1201|1201|7066492
1255903200000|2009-10-18 22:00:00|1207|1207|1220|1220|1222|1222|1206|1206|3236901
1255989600000|2009-10-19 22:00:00|1250.5|1250.5|1237|1237|1259|1259|1232|1232|8167291
1256076000000|2009-10-20 22:00:00|1242|1242|1234|1234|1249|1249|1227.5|1227.5|5546820
1256162400000|2009-10-21 22:00:00|1220.5|1220.5|1227.5|1227.5|1231|1231|1215|1215|6361196
1256248800000|2009-10-22 22:00:00|1233|1233|1199|1199|1242.5|1242.5|1199|1199|7751594
1256511600000|2009-10-25 23:00:00|1205.5|1205.5|1205|1205|1220|1220|1199|1199|6185973
1256598000000|2009-10-26 23:00:00|1190|1190|1236.5|1236.5|1246|1246|1184|1184|11142446
1256684400000|2009-10-27 23:00:00|1244|1244|1248|1248|1258|1258|1234|1234|10269943
1256770800000|2009-10-28 23:00:00|1241|1241|1238|1238|1251|1251|1230.5|1230.5|7789479
1256857200000|2009-10-29 23:00:00|1233|1233|1235|1235|1248|1248|1228.5|1228.5|6865379
1257116400000|2009-11-01 23:00:00|1230.5|1230.5|1230.5|1230.5|1237|1237|1221.5|1221.5|4682372
1257202800000|2009-11-02 23:00:00|1223|1223|1213.5|1213.5|1236|1236|1210|1210|6096007
1257289200000|2009-11-03 23:00:00|1223|1223|1222.5|1222.5|1228|1228|1212|1212|5061579
1257375600000|2009-11-04 23:00:00|1230|1230|1219|1219|1233|1233|1217|1217|4797773
1257462000000|2009-11-05 23:00:00|1219|1219|1212.5|1212.5|1219|1219|1202.5|1202.5|5270513
1257721200000|2009-11-08 23:00:00|1222.5|1222.5|1230|1230|1232|1232|1213|1213|3603161
1257807600000|2009-11-09 23:00:00|1235|1235|1226|1226|1238.5|1238.5|1224|1224|4221919
1257894000000|2009-11-10 23:00:00|1235|1235|1219.5|1219.5|1243.5|1243.5|1218.5|1218.5|5002168
1257980400000|2009-11-11 23:00:00|1220|1220|1220|1220|1229|1229|1216|1216|4345502
1258066800000|2009-11-12 23:00:00|1220|1220|1208|1208|1223|1223|1205.5|1205.5|6014485
1258326000000|2009-11-15 23:00:00|1220.5|1220.5|1213|1213|1221.5|1221.5|1203|1203|4516497
1258412400000|2009-11-16 23:00:00|1202.5|1202.5|1205|1205|1214.5|1214.5|1201|1201|4443741
1258498800000|2009-11-17 23:00:00|1202|1202|1204.5|1204.5|1212|1212|1200.5|1200.5|3441066
1258585200000|2009-11-18 23:00:00|1207.5|1207.5|1188.5|1188.5|1214|1214|1187|1187|6828096
1258671600000|2009-11-19 23:00:00|1190|1190|1160|1160|1194|1194|1160|1160|8840632
1258930800000|2009-11-22 23:00:00|1160|1160|1182|1182|1189|1189|1160|1160|5183760
1259017200000|2009-11-23 23:00:00|1179|1179|1173|1173|1188|1188|1173|1173|4400364
1259103600000|2009-11-24 23:00:00|1175|1175|1195|1195|1196.5|1196.5|1175|1175|5437622
1259190000000|2009-11-25 23:00:00|1188.5|1188.5|1181|1181|1198|1198|1180|1180|4542972
1259276400000|2009-11-26 23:00:00|1165|1165|1179|1179|1185.5|1185.5|1161|1161|4507955
1259535600000|2009-11-29 23:00:00|1193|1193|1182|1182|1193|1193|1176|1176|6608611
1259622000000|2009-11-30 23:00:00|1189|1189|1202|1202|1202|1202|1182.5|1182.5|5649150
1259708400000|2009-12-01 23:00:00|1207|1207|1205.5|1205.5|1219|1219|1197|1197|5443051
1259794800000|2009-12-02 23:00:00|1216|1216|1217.5|1217.5|1218.5|1218.5|1204|1204|5001103
1259881200000|2009-12-03 23:00:00|1215|1215|1218.5|1218.5|1221|1221|1204|1204|5817028
1260140400000|2009-12-06 23:00:00|1215|1215|1219|1219|1224|1224|1208.5|1208.5|3308477
1260226800000|2009-12-07 23:00:00|1211.5|1211.5|1193.5|1193.5|1216|1216|1190.5|1190.5|6136322
1260313200000|2009-12-08 23:00:00|1190|1190|1175|1175|1198|1198|1174.5|1174.5|4651816
1260399600000|2009-12-09 23:00:00|1173.5|1173.5|1182.5|1182.5|1193|1193|1172|1172|5479961
1260486000000|2009-12-10 23:00:00|1186.5|1186.5|1182|1182|1198.5|1198.5|1176|1176|5870327
1260745200000|2009-12-13 23:00:00|1194.5|1194.5|1187.5|1187.5|1194.5|1194.5|1182.5|1182.5|4541404
1260831600000|2009-12-14 23:00:00|1189.5|1189.5|1183|1183|1191.5|1191.5|1180.5|1180.5|5280641
1260918000000|2009-12-15 23:00:00|1195.5|1195.5|1168|1168|1195.5|1195.5|1163|1163|6933154
1261004400000|2009-12-16 23:00:00|1163.5|1163.5|1161.5|1161.5|1176|1176|1157|1157|3926211
1261090800000|2009-12-17 23:00:00|1159|1159|1166.5|1166.5|1176|1176|1158|1158|7247358
1261350000000|2009-12-20 23:00:00|1158.5|1158.5|1185.5|1185.5|1186.5|1186.5|1158|1158|5080818
1261436400000|2009-12-21 23:00:00|1187.5|1187.5|1193.5|1193.5|1196|1196|1184.5|1184.5|3382602
1261522800000|2009-12-22 23:00:00|1198.5|1198.5|1189.5|1189.5|1200.5|1200.5|1184|1184|3143451
1261609200000|2009-12-23 23:00:00|1190|1190|1184|1184|1194|1194|1180.5|1180.5|660088
1261954800000|2009-12-27 23:00:00|1190|1190|1190|1190|1194|1194|1187.5|1187.5|1958522
1262041200000|2009-12-28 23:00:00|1190|1190|1190|1190|1201.5|1201.5|1189|1189|3277401
1262127600000|2009-12-29 23:00:00|1186|1186|1187|1187|1197.5|1197.5|1185|1185|1867215
1262214000000|2009-12-30 23:00:00|1186.5|1186.5|1184|1184|1190|1190|1176.5|1176.5|1037934
1262559600000|2010-01-03 23:00:00|1186|1186|1200|1200|1201.5|1201.5|1185|1185|4237255
1262646000000|2010-01-04 23:00:00|1201|1201|1204|1204|1210|1210|1196.5|1196.5|4942025
1262732400000|2010-01-05 23:00:00|1207|1207|1205|1205|1211|1211|1203|1203|3493288
1262818800000|2010-01-06 23:00:00|1200|1200|1183|1183|1204|1204|1181.5|1181.5|5127262
1262905200000|2010-01-07 23:00:00|1184|1184|1184.5|1184.5|1187|1187|1171.5|1171.5|5461919
1263164400000|2010-01-10 23:00:00|1187|1187|1196.5|1196.5|1196.5|1196.5|1176.5|1176.5|6687298
1263250800000|2010-01-11 23:00:00|1200|1200|1197|1197|1212.5|1212.5|1193.5|1193.5|7379113
1263337200000|2010-01-12 23:00:00|1202|1202|1195|1195|1203|1203|1185|1185|6210874
1263423600000|2010-01-13 23:00:00|1200|1200|1203.5|1203.5|1210|1210|1191.5|1191.5|5158061
1263510000000|2010-01-14 23:00:00|1205|1205|1184.5|1184.5|1206.5|1206.5|1181.5|1181.5|8522372
1263769200000|2010-01-17 23:00:00|1193|1193|1191|1191|1195.5|1195.5|1180.5|1180.5|3880437
1263855600000|2010-01-18 23:00:00|1190.5|1190.5|1215|1215|1217.5|1217.5|1190|1190|7038193
1263942000000|2010-01-19 23:00:00|1215|1215|1210|1210|1224|1224|1205.5|1205.5|5665109
1264028400000|2010-01-20 23:00:00|1219.5|1219.5|1210.5|1210.5|1229.5|1229.5|1207|1207|7055906
1264114800000|2010-01-21 23:00:00|1207|1207|1209.5|1209.5|1225.5|1225.5|1207|1207|8047368
1264374000000|2010-01-24 23:00:00|1207|1207|1195|1195|1212.5|1212.5|1193|1193|5546374
1264460400000|2010-01-25 23:00:00|1183.5|1183.5|1193|1193|1197|1197|1168|1168|13349102
1264546800000|2010-01-26 23:00:00|1185|1185|1181.5|1181.5|1196|1196|1179|1179|8061454
1264633200000|2010-01-27 23:00:00|1189.5|1189.5|1182|1182|1202.5|1202.5|1179|1179|8247114
1264719600000|2010-01-28 23:00:00|1187.5|1187.5|1199|1199|1201.5|1201.5|1184.5|1184.5|7314407
1264978800000|2010-01-31 23:00:00|1192|1192|1206.5|1206.5|1212.5|1212.5|1189|1189|5059122
1265065200000|2010-02-01 23:00:00|1199|1199|1185|1185|1200|1200|1181|1181|9567520
1265151600000|2010-02-02 23:00:00|1190|1190|1155|1155|1190|1190|1147|1147|12881766
1265238000000|2010-02-03 23:00:00|1165|1165|1148|1148|1174.5|1174.5|1145|1145|11708950
1265324400000|2010-02-04 23:00:00|1135|1135|1144|1144|1157.5|1157.5|1135|1135|12461681
1265583600000|2010-02-07 23:00:00|1142.5|1142.5|1154|1154|1161.5|1161.5|1141|1141|6808455
1265670000000|2010-02-08 23:00:00|1161|1161|1164|1164|1172.5|1172.5|1156.5|1156.5|8408614
1265756400000|2010-02-09 23:00:00|1172.5|1172.5|1164|1164|1183|1183|1152|1152|7615722
1265842800000|2010-02-10 23:00:00|1167|1167|1153|1153|1168|1168|1141|1141|6695939
1265929200000|2010-02-11 23:00:00|1155|1155|1151|1151|1163.5|1163.5|1146|1146|5205848
1266188400000|2010-02-14 23:00:00|1153.5|1153.5|1152.5|1152.5|1158|1158|1149|1149|2578202
1266274800000|2010-02-15 23:00:00|1157|1157|1152.5|1152.5|1157.5|1157.5|1146.5|1146.5|3207929
1266361200000|2010-02-16 23:00:00|1160|1160|1159|1159|1161.5|1161.5|1152|1152|4361982
1266447600000|2010-02-17 23:00:00|1163|1163|1170.5|1170.5|1170.5|1170.5|1155|1155|5226684
1266534000000|2010-02-18 23:00:00|1168|1168|1180|1180|1180|1180|1161.5|1161.5|4637998
1266793200000|2010-02-21 23:00:00|1183.5|1183.5|1172|1172|1184.5|1184.5|1171|1171|3970591
1266879600000|2010-02-22 23:00:00|1178.5|1178.5|1170.5|1170.5|1178.5|1178.5|1167|1167|4670216
1266966000000|2010-02-23 23:00:00|1179|1179|1165|1165|1179|1179|1160.5|1160.5|5152827
1267052400000|2010-02-24 23:00:00|1160|1160|1169.5|1169.5|1179.5|1179.5|1159|1159|4598145
1267138800000|2010-02-25 23:00:00|1179.5|1179.5|1170|1170|1179.5|1179.5|1162.5|1162.5|6341501
1267398000000|2010-02-28 23:00:00|1185|1185|1183|1183|1185.5|1185.5|1170|1170|6598519
1267484400000|2010-03-01 23:00:00|1182|1182|1191.5|1191.5|1193|1193|1177|1177|5117057
1267570800000|2010-03-02 23:00:00|1192|1192|1196.5|1196.5|1201|1201|1189.5|1189.5|4317056
1267657200000|2010-03-03 23:00:00|1195|1195|1202|1202|1203|1203|1193.5|1193.5|4507487
1267743600000|2010-03-04 23:00:00|1202|1202|1213.5|1213.5|1215|1215|1200.5|1200.5|4830177
1268002800000|2010-03-07 23:00:00|1221|1221|1228|1228|1229.5|1229.5|1216.5|1216.5|5112721
1268089200000|2010-03-08 23:00:00|1226|1226|1221|1221|1229.5|1229.5|1218.5|1218.5|5196317
1268175600000|2010-03-09 23:00:00|1219|1219|1224|1224|1227.5|1227.5|1218.5|1218.5|4622537
1268262000000|2010-03-10 23:00:00|1220|1220|1209|1209|1226|1226|1207|1207|6648975
1268348400000|2010-03-11 23:00:00|1210.5|1210.5|1195|1195|1215|1215|1193|1193|10229627
1268607600000|2010-03-14 23:00:00|1189|1189|1169.5|1169.5|1193.5|1193.5|1166|1166|11451253
1268694000000|2010-03-15 23:00:00|1166.5|1166.5|1162.5|1162.5|1171|1171|1151|1151|12989901
1268780400000|2010-03-16 23:00:00|1161.5|1161.5|1147|1147|1165.5|1165.5|1146|1146|13887110
1268866800000|2010-03-17 23:00:00|1146|1146|1160|1160|1165|1165|1144|1144|12081687
1268953200000|2010-03-18 23:00:00|1168|1168|1158|1158|1170|1170|1158|1158|17917489
1269212400000|2010-03-21 23:00:00|1157|1157|1159|1159|1161|1161|1151.5|1151.5|4661017
1269298800000|2010-03-22 23:00:00|1155.5|1155.5|1170|1170|1172|1172|1155.5|1155.5|5948498
1269385200000|2010-03-23 23:00:00|1170|1170|1165|1165|1172|1172|1160.5|1160.5|5222174
1269471600000|2010-03-24 23:00:00|1165.5|1165.5|1175|1175|1176.5|1176.5|1160.5|1160.5|7100632
1269558000000|2010-03-25 23:00:00|1175.5|1175.5|1171|1171|1178|1178|1168.5|1168.5|5106180
1269813600000|2010-03-28 22:00:00|1174|1174|1172.5|1172.5|1179|1179|1171.5|1171.5|4344007
1269900000000|2010-03-29 22:00:00|1172|1172|1173.5|1173.5|1177|1177|1171|1171|3768316
1269986400000|2010-03-30 22:00:00|1169.5|1169.5|1173|1173|1176|1176|1167|1167|5598492
1270072800000|2010-03-31 22:00:00|1175|1175|1172|1172|1177|1177|1165.5|1165.5|5895805
1270504800000|2010-04-05 22:00:00|1170|1170|1166.5|1166.5|1171|1171|1160|1160|8650943
1270591200000|2010-04-06 22:00:00|1164.5|1164.5|1166|1166|1169|1169|1159.5|1159.5|4535026
1270677600000|2010-04-07 22:00:00|1168|1168|1166|1166|1168|1168|1158.5|1158.5|5145891
1270764000000|2010-04-08 22:00:00|1170.5|1170.5|1183|1183|1183|1183|1165.5|1165.5|8077629
1271023200000|2010-04-11 22:00:00|1187|1187|1186|1186|1188|1188|1180.5|1180.5|4218791
1271109600000|2010-04-12 22:00:00|1182|1182|1198.5|1198.5|1198.5|1198.5|1182|1182|6970125
1271196000000|2010-04-13 22:00:00|1200.5|1200.5|1188.5|1188.5|1205|1205|1188.5|1188.5|6940954
1271282400000|2010-04-14 22:00:00|1150|1150|1146|1146|1152.5|1152.5|1141|1141|10746373
1271368800000|2010-04-15 22:00:00|1143|1143|1139.5|1139.5|1150|1150|1137.5|1137.5|8822043
1271628000000|2010-04-18 22:00:00|1140|1140|1140|1140|1144.5|1144.5|1133|1133|5951750
1271714400000|2010-04-19 22:00:00|1143.5|1143.5|1131|1131|1144.5|1144.5|1127.5|1127.5|9857372
1271800800000|2010-04-20 22:00:00|1131|1131|1139.5|1139.5|1143.5|1143.5|1127.5|1127.5|6129465
1271887200000|2010-04-21 22:00:00|1139.5|1139.5|1130|1130|1144|1144|1130|1130|7817891
1271973600000|2010-04-22 22:00:00|1131.5|1131.5|1123.5|1123.5|1135|1135|1121.5|1121.5|8592256
1272232800000|2010-04-25 22:00:00|1124|1124|1102.5|1102.5|1128.5|1128.5|1097|1097|11640905
1272319200000|2010-04-26 22:00:00|1125|1125|1097|1097|1128|1128|1097|1097|17895089
1272405600000|2010-04-27 22:00:00|1095|1095|1092.5|1092.5|1103|1103|1083|1083|12449450
1272492000000|2010-04-28 22:00:00|1115|1115|1110|1110|1120.5|1120.5|1103.5|1103.5|11998379
1272578400000|2010-04-29 22:00:00|1113.5|1113.5|1124|1124|1124|1124|1110|1110|8706735
1272837600000|2010-05-02 22:00:00|1125|1125|1121.5|1121.5|1127|1127|1117|1117|3265301
1272924000000|2010-05-03 22:00:00|1126.5|1126.5|1100|1100|1131.5|1131.5|1097|1097|9850225
1273010400000|2010-05-04 22:00:00|1105|1105|1080|1080|1105|1105|1080|1080|13036287
1273096800000|2010-05-05 22:00:00|1070|1070|1079|1079|1089|1089|1060.5|1060.5|8558539
1273183200000|2010-05-06 22:00:00|1061|1061|1049|1049|1078.5|1078.5|1040|1040|17605794
1273442400000|2010-05-09 22:00:00|1057.5|1057.5|1069.5|1069.5|1076|1076|1047|1047|15163428
1273528800000|2010-05-10 22:00:00|1063|1063|1063|1063|1068|1068|1053.5|1053.5|9168328
1273615200000|2010-05-11 22:00:00|1058.5|1058.5|1062|1062|1068|1068|1052.5|1052.5|8953104
1273701600000|2010-05-12 22:00:00|1065|1065|1077.5|1077.5|1078|1078|1053|1053|7592068
1273788000000|2010-05-13 22:00:00|1068|1068|1045.5|1045.5|1072|1072|1045.5|1045.5|10095560
1274047200000|2010-05-16 22:00:00|1043.5|1043.5|1047.5|1047.5|1052.5|1052.5|1034.5|1034.5|7637294
1274133600000|2010-05-17 22:00:00|1055|1055|1044.5|1044.5|1055.5|1055.5|1038.5|1038.5|8961977
1274220000000|2010-05-18 22:00:00|1040.5|1040.5|1023.5|1023.5|1041|1041|1018.5|1018.5|11748674
1274306400000|2010-05-19 22:00:00|1024.5|1024.5|1016|1016|1031.5|1031.5|982.8|982.8|27921176
1274392800000|2010-05-20 22:00:00|1029.5|1029.5|1039.5|1039.5|1050.5|1050.5|1021.5|1021.5|27033821
1274652000000|2010-05-23 22:00:00|1063.5|1063.5|1046.5|1046.5|1063.5|1063.5|1036|1036|8570722
1274738400000|2010-05-24 22:00:00|1034|1034|1035.5|1035.5|1046.5|1046.5|1028|1028|11514828
1274824800000|2010-05-25 22:00:00|1051.5|1051.5|1052|1052|1061|1061|1041.5|1041.5|13426877
1274911200000|2010-05-26 22:00:00|1053.5|1053.5|1061.5|1061.5|1063.5|1063.5|1047.5|1047.5|8079922
1274997600000|2010-05-27 22:00:00|1062|1062|1063.5|1063.5|1066.5|1066.5|1056.5|1056.5|6022512
1275256800000|2010-05-30 22:00:00|1066.5|1066.5|1058.5|1058.5|1068|1068|1054|1054|3769797
1275343200000|2010-05-31 22:00:00|1052.5|1052.5|1054|1054|1059|1059|1041|1041|7193889
1275429600000|2010-06-01 22:00:00|1055.5|1055.5|1066|1066|1069.5|1069.5|1045.5|1045.5|7263478
1275516000000|2010-06-02 22:00:00|1070|1070|1073.5|1073.5|1076|1076|1067|1067|4360113
1275602400000|2010-06-03 22:00:00|1071.5|1071.5|1063|1063|1082|1082|1062.5|1062.5|6765879
1275861600000|2010-06-06 22:00:00|1054|1054|1060|1060|1067|1067|1048.5|1048.5|4958139
1275948000000|2010-06-07 22:00:00|1068.5|1068.5|1053|1053|1068.5|1068.5|1041|1041|6590375
1276034400000|2010-06-08 22:00:00|1054|1054|1055|1055|1061.5|1061.5|1048.5|1048.5|5664357
1276120800000|2010-06-09 22:00:00|1055.5|1055.5|1067|1067|1067|1067|1048|1048|5117039
1276207200000|2010-06-10 22:00:00|1066|1066|1057|1057|1067.5|1067.5|1049|1049|6949228
1276466400000|2010-06-13 22:00:00|1068.5|1068.5|1053|1053|1068.5|1068.5|1050|1050|6706757
1276552800000|2010-06-14 22:00:00|1051|1051|1059.5|1059.5|1062.5|1062.5|1045|1045|4137064
1276639200000|2010-06-15 22:00:00|1063|1063|1057.5|1057.5|1064|1064|1053.5|1053.5|4684325
1276725600000|2010-06-16 22:00:00|1054.5|1054.5|1059.5|1059.5|1064|1064|1054.5|1054.5|4354758
1276812000000|2010-06-17 22:00:00|1063|1063|1064.5|1064.5|1067|1067|1058|1058|6987889
1277071200000|2010-06-20 22:00:00|1071.5|1071.5|1062.5|1062.5|1074.5|1074.5|1061.5|1061.5|4040876
1277157600000|2010-06-21 22:00:00|1059|1059|1070|1070|1074.5|1074.5|1059|1059|6091643
1277244000000|2010-06-22 22:00:00|1068|1068|1066.5|1066.5|1071|1071|1061.5|1061.5|4520928
1277330400000|2010-06-23 22:00:00|1067|1067|1060|1060|1071|1071|1056|1056|5451321
1277416800000|2010-06-24 22:00:00|1065|1065|1059|1059|1068|1068|1055|1055|4026385
1277676000000|2010-06-27 22:00:00|1062.5|1062.5|1062.5|1062.5|1064.5|1064.5|1051.5|1051.5|4208367
1277762400000|2010-06-28 22:00:00|1057|1057|1047.5|1047.5|1058|1058|1044.5|1044.5|6398075
1277848800000|2010-06-29 22:00:00|1050|1050|1047.5|1047.5|1055|1055|1042.5|1042.5|6386239
1277935200000|2010-06-30 22:00:00|1040|1040|1044|1044|1047.5|1047.5|1033|1033|6721390
1278021600000|2010-07-01 22:00:00|1043|1043|1030.5|1030.5|1046|1046|1030|1030|5832075
1278280800000|2010-07-04 22:00:00|1030.5|1030.5|1027.5|1027.5|1040|1040|1027.5|1027.5|3883721
1278367200000|2010-07-05 22:00:00|1035.5|1035.5|1045.5|1045.5|1048|1048|1028.5|1028.5|4684490
1278453600000|2010-07-06 22:00:00|1038|1038|1056.5|1056.5|1059|1059|1032|1032|4994409
1278540000000|2010-07-07 22:00:00|1063.5|1063.5|1059.5|1059.5|1064.5|1064.5|1052|1052|4074741
1278626400000|2010-07-08 22:00:00|1064.5|1064.5|1052.5|1052.5|1064.5|1064.5|1049.5|1049.5|4312320
1278885600000|2010-07-11 22:00:00|1053.5|1053.5|1069|1069|1069|1069|1047.5|1047.5|5164925
1278972000000|2010-07-12 22:00:00|1069.5|1069.5|1080|1080|1080|1080|1065.5|1065.5|5281589
1279058400000|2010-07-13 22:00:00|1081|1081|1081.5|1081.5|1084.5|1084.5|1074|1074|4000204
1279144800000|2010-07-14 22:00:00|1084|1084|1086|1086|1098.5|1098.5|1079|1079|7294069
1279231200000|2010-07-15 22:00:00|1086|1086|1073|1073|1092.5|1092.5|1072.5|1072.5|8012108
1279490400000|2010-07-18 22:00:00|1077.5|1077.5|1080|1080|1085|1085|1071.5|1071.5|5236915
1279576800000|2010-07-19 22:00:00|1090|1090|1075.5|1075.5|1090|1090|1067|1067|5304513
1279663200000|2010-07-20 22:00:00|1079|1079|1084.5|1084.5|1086|1086|1076.5|1076.5|4393825
1279749600000|2010-07-21 22:00:00|1085|1085|1116|1116|1117.5|1117.5|1076.5|1076.5|8574459
1279836000000|2010-07-22 22:00:00|1115|1115|1111.5|1111.5|1117|1117|1105.5|1105.5|5596267
1280095200000|2010-07-25 22:00:00|1118|1118|1106|1106|1119|1119|1101.5|1101.5|5013286
1280181600000|2010-07-26 22:00:00|1106|1105.5|1108|1107.5|1125|1125|1098.5|1098|21386746
1280268000000|2010-07-27 22:00:00|1107.5|1107|1090|1089.5|1112|1111|1083.5|1083|13789083
1280354400000|2010-07-28 22:00:00|1089.5|1089|1061.5|1061|1091|1090.5|1060.5|1060|23216544
1280440800000|2010-07-29 22:00:00|1061|1060.5|1071.5|1071|1075|1074.5|1057|1056.5|18259668
1280700000000|2010-08-01 22:00:00|1072|1071.5|1094|1093.5|1099|1098.5|1065.5|1065|14330066
1280786400000|2010-08-02 22:00:00|1094.5|1094|1084|1083.5|1096.5|1095|1082|1081.5|12503262
1280872800000|2010-08-03 22:00:00|1083.5|1083|1096.5|1096|1097|1096.5|1075.5|1075|13249634
1280959200000|2010-08-04 22:00:00|1097|1096.5|1093.5|1093|1105.5|1105.5|1089|1088|9615646
1281045600000|2010-08-05 22:00:00|1097|1097|1079|1079|1098.5|1098.5|1078.5|1078.5|5463517
1281304800000|2010-08-08 22:00:00|1081|1078.5|1090.5|1090|1092|1091.5|1081|1074|5146003
1281391200000|2010-08-09 22:00:00|1090|1089.5|1089.5|1089|1090.5|1090|1079|1078.5|7962726
1281477600000|2010-08-10 22:00:00|1089|1088.5|1081.5|1081|1097.5|1097|1078|1077.5|13000505
1281564000000|2010-08-11 22:00:00|1082|1081.5|1090|1089.5|1097.5|1097|1079|1078|19304579
1281650400000|2010-08-12 22:00:00|1093|1093|1102.5|1102.5|1107|1107|1091.5|1091.5|7033456
1281909600000|2010-08-15 22:00:00|1101|1100.5|1100|1099.5|1107.5|1107|1091.5|1091|11412448
1281996000000|2010-08-16 22:00:00|1100.5|1100|1110.5|1110|1112.5|1112|1098|1097.5|11207315
1282082400000|2010-08-17 22:00:00|1110|1110.5|1103|1102.5|1111|1110.5|1092|1091.5|11758143
1282168800000|2010-08-18 22:00:00|1102.5|1102|1098.5|1098|1107.5|1107|1094.5|1094|15661159
1282255200000|2010-08-19 22:00:00|1095|1095|1092.5|1092.5|1105.5|1105.5|1087|1087|6209049
1282514400000|2010-08-22 22:00:00|1090|1089.5|1099|1098.5|1104|1103.5|1090|1088|8517429
1282600800000|2010-08-23 22:00:00|1099.5|1099|1095.5|1095|1099.5|1099|1085.5|1085|10852459
1282687200000|2010-08-24 22:00:00|1096|1095.5|1095.5|1095|1098.5|1098|1088.5|1088|14033006
1282773600000|2010-08-25 22:00:00|1096|1095.5|1094|1093.5|1103|1102.5|1092|1091.5|11113595
1282860000000|2010-08-26 22:00:00|1096.5|1096.5|1133|1133|1135|1135|1093|1093|9705381
1283119200000|2010-08-29 22:00:00|1133|1132.5|1134|1133.5|1137.5|1134|1126.5|1126|7476735
1283205600000|2010-08-30 22:00:00|1133.5|1133|1142|1141.5|1144.5|1144|1122.5|1121.5|12760917
1283292000000|2010-08-31 22:00:00|1141.5|1142|1140|1139.5|1150|1149|1131.5|1131|17523717
1283378400000|2010-09-01 22:00:00|1139.5|1140|1143.5|1143|1147|1146.5|1131|1130|14021475
1283464800000|2010-09-02 22:00:00|1144|1143.5|1139.5|1139|1149.5|1149.5|1135|1134.5|8978022
1283724000000|2010-09-05 22:00:00|1139|1138.5|1132|1131.5|1140|1140|1129|1128.5|10053074
1283810400000|2010-09-06 22:00:00|1131.5|1131|1134.5|1134|1137|1136|1128.5|1128|7899932
1283896800000|2010-09-07 22:00:00|1134|1133.5|1136|1135.5|1140|1139.5|1129|1128.5|10188500
1283983200000|2010-09-08 22:00:00|1136.5|1136|1140|1139.5|1142.5|1142|1131.5|1131.5|7457235
1284069600000|2010-09-09 22:00:00|1140.5|1140|1137.5|1137|1142|1141.5|1132|1131.5|7052566
1284328800000|2010-09-12 22:00:00|1139|1136|1139.5|1139|1147.5|1146|1137|1132|6954822
1284415200000|2010-09-13 22:00:00|1139|1138.5|1140|1139.5|1144.5|1143.5|1134.5|1134|7347080
1284501600000|2010-09-14 22:00:00|1139.5|1139|1142|1141.5|1144|1143.5|1135.5|1135|8604844
1284588000000|2010-09-15 22:00:00|1142.5|1142|1147|1146.5|1149|1148.5|1138|1137.5|8217086
1284674400000|2010-09-16 22:00:00|1148|1148|1135|1135|1152|1152|1133|1133|10045569
1284933600000|2010-09-19 22:00:00|1141|1138.5|1141|1140.5|1143.5|1142.5|1134|1133.5|7605384
1285020000000|2010-09-20 22:00:00|1140.5|1141|1137.5|1137|1145|1144.5|1137.5|1137|7351930
1285106400000|2010-09-21 22:00:00|1138|1137.5|1131.5|1131|1138.5|1137.5|1125.5|1125|11595666
1285192800000|2010-09-22 22:00:00|1136|1136|1132.5|1132.5|1137.5|1137.5|1125|1125|4941830
1285279200000|2010-09-23 22:00:00|1131|1131|1141|1141|1143|1143|1121|1121|4900709
1285538400000|2010-09-26 22:00:00|1145|1145|1149|1149|1152|1152|1141.5|1141.5|4488275
1285624800000|2010-09-27 22:00:00|1148|1148|1150|1150|1154|1154|1141.5|1141.5|4732132
1285711200000|2010-09-28 22:00:00|1155|1152.5|1140.5|1140|1156.5|1156|1137.5|1137|7896081
1285797600000|2010-09-29 22:00:00|1140|1139.5|1136.5|1136|1143.5|1143|1130.5|1130|8775174
1285884000000|2010-09-30 22:00:00|1142.5|1142.5|1147|1147|1148|1148|1137|1137|6879527
1286143200000|2010-10-03 22:00:00|1147.5|1144|1136|1135.5|1147.5|1146|1132|1131.5|5661020
1286229600000|2010-10-04 22:00:00|1135.5|1136|1142.5|1142|1147.5|1147|1134.5|1134|7403756
1286316000000|2010-10-05 22:00:00|1142|1142.5|1140|1139|1148.5|1147.5|1138|1137.5|7986550
1286402400000|2010-10-06 22:00:00|1140.5|1139.5|1152|1151|1152.5|1152|1139|1138|7255020
1286488800000|2010-10-07 22:00:00|1151.5|1151.5|1144.5|1144|1153.5|1152.5|1141|1140.5|9041548
1286748000000|2010-10-10 22:00:00|1148|1147|1141|1140.5|1148.5|1148.5|1139.5|1139|4177027
1286834400000|2010-10-11 22:00:00|1140.5|1140|1128|1127.5|1141.5|1141|1127|1126.5|9299062
1286920800000|2010-10-12 22:00:00|1127.5|1127|1138.5|1136|1140|1139|1127|1126.5|9305512
1287007200000|2010-10-13 22:00:00|1136.5|1135.5|1139.5|1139|1149|1148.5|1133|1133|9045863
1287093600000|2010-10-14 22:00:00|1143.5|1143.5|1136|1136|1146|1146|1133|1133|7279829
1287352800000|2010-10-17 22:00:00|1138.5|1138|1160|1159.5|1166.5|1166|1138.5|1138|14451713
1287439200000|2010-10-18 22:00:00|1160.5|1160|1157|1156.5|1163.5|1162.5|1152|1151.5|7597965
1287525600000|2010-10-19 22:00:00|1157.5|1157|1153|1152.5|1158.5|1158|1150.5|1150|4738606
1287612000000|2010-10-20 22:00:00|1153.5|1153|1154|1153.5|1159.5|1159|1147|1146.5|8503131
1287698400000|2010-10-21 22:00:00|1153.5|1153|1154|1153.5|1157.5|1157|1147.5|1147|4396956
1287957600000|2010-10-24 22:00:00|1154.5|1154|1154.5|1154|1160.5|1160|1151.5|1151|6975094
1288044000000|2010-10-25 22:00:00|1155|1154.5|1175.5|1175|1176|1176|1154|1153.5|14092858
1288130400000|2010-10-26 22:00:00|1176|1175.5|1178|1177.5|1185|1184.5|1170|1169|8066190
1288216800000|2010-10-27 22:00:00|1177.5|1177|1185.5|1184.5|1196|1195.5|1177.5|1177|10079022
1288303200000|2010-10-28 22:00:00|1184.5|1184.5|1200|1200|1203|1203|1182.5|1182.5|11112864
1288566000000|2010-10-31 23:00:00|1198.5|1196|1198|1197.5|1203|1202.5|1193|1192|263751
1288652400000|2010-11-01 23:00:00|1201.5|1201|1207|1207|1207|1207.5|1199|1198.5|242329
1288738800000|2010-11-02 23:00:00|1206|1206|1204|1202.5|1210|1208.5|1201.5|1201|235065
1288825200000|2010-11-03 23:00:00|1209|1207.5|1193|1192.5|1209.5|1207.5|1192.5|1192|5309501
1288911600000|2010-11-04 23:00:00|1198|1195.5|1190|1189.5|1198|1195.5|1182.5|1182|7220154
1289170800000|2010-11-07 23:00:00|1194.5|1194|1194|1193.5|1196.5|1196.5|1186|1185.5|6093105
1289257200000|2010-11-08 23:00:00|1195|1193|1196|1195.5|1198.5|1198.5|1191|1190.5|5203122
1289343600000|2010-11-09 23:00:00|1195|1193|1186|1185.5|1195.5|1195|1181.5|1181|7761860
1289430000000|2010-11-10 23:00:00|1189.5|1188|1178|1177.5|1189.5|1188|1167.5|1167|9330868
1289516400000|2010-11-11 23:00:00|1171|1170|1171|1170|1174.5|1174.5|1166.5|1166|9144790
1289775600000|2010-11-14 23:00:00|1169.5|1168|1174|1173|1175|1174.5|1166|1165.5|5469792
1289862000000|2010-11-15 23:00:00|1172|1171|1166|1166|1174|1173|1166|1166|7086171
1289948400000|2010-11-16 23:00:00|1167|1166.5|1165.5|1165|1167.5|1167.5|1160.5|1160.5|7802430
1290034800000|2010-11-17 23:00:00|1169.5|1167|1177.5|1177|1181.5|1180.5|1166.5|1166|7185858
1290121200000|2010-11-18 23:00:00|1180|1178.5|1174.5|1173.5|1180|1179.5|1164|1163.5|6782762
1290380400000|2010-11-21 23:00:00|1176.5|1175|1170.5|1169.5|1179|1178|1164|1163.5|6912141
1290466800000|2010-11-22 23:00:00|1164|1163|1145|1144|1168|1166.5|1143|1142.5|8557628
1290553200000|2010-11-23 23:00:00|1144.5|1142|1139|1138|1149.5|1147|1131|1130.5|8192247
1290639600000|2010-11-24 23:00:00|1140|1138.5|1140.5|1140|1146|1146|1131.5|1131|5817180
1290726000000|2010-11-25 23:00:00|1138.5|1138|1140|1139.5|1140.5|1140|1128|1127.5|7305521
1290985200000|2010-11-28 23:00:00|1139|1138.5|1122.5|1122|1142|1141.5|1119.5|1119|8361213
1291071600000|2010-11-29 23:00:00|1118|1117.5|1103|1103|1127|1124|1093.5|1093|16027208
1291158000000|2010-11-30 23:00:00|1103|1102|1104.5|1104|1109.5|1109|1094.5|1094|14339735
1291244400000|2010-12-01 23:00:00|1112.5|1110|1100|1099.5|1114|1113.5|1092|1092|12016658
1291330800000|2010-12-02 23:00:00|1098|1097|1107|1106.5|1108.5|1108|1089|1088.5|9495427
1291590000000|2010-12-05 23:00:00|1112.5|1110|1100|1099.5|1112.5|1112|1099.5|1099|9228455
1291676400000|2010-12-06 23:00:00|1105|1100|1108.5|1108|1109|1108.5|1098|1097.5|11273360
1291762800000|2010-12-07 23:00:00|1109|1107|1101|1101|1110.5|1110|1100|1099.5|8504598
1291849200000|2010-12-08 23:00:00|1108|1105|1100|1099.5|1108|1106.5|1094|1093.5|11146881
1291935600000|2010-12-09 23:00:00|1105|1101|1097.5|1097|1105|1104|1097|1096.5|6222921
1292194800000|2010-12-12 23:00:00|1099.5|1099|1093.5|1093|1101.5|1100.5|1090|1089|6933122
1292281200000|2010-12-13 23:00:00|1096|1095|1096|1095.5|1098|1097.5|1089|1088.5|7337030
1292367600000|2010-12-14 23:00:00|1097|1096.5|1090.5|1090.5|1097|1096.5|1088.5|1088|5421437
1292454000000|2010-12-15 23:00:00|1094|1089.5|1097|1096.5|1099|1098.5|1087.5|1087|8538215
1292540400000|2010-12-16 23:00:00|1099.5|1099|1082.5|1082|1099.5|1099|1081|1080.5|11466005
1292799600000|2010-12-19 23:00:00|1087.5|1086.5|1083|1082.5|1088|1088|1079.5|1079|7634269
1292886000000|2010-12-20 23:00:00|1089.5|1085|1085|1084.5|1090.5|1090.5|1080.5|1080|8330117
1292972400000|2010-12-21 23:00:00|1090.5|1029|1099.5|1099|1450|1104|1089|1029|9169356
1293058800000|2010-12-22 23:00:00|1104|1103|1112|1111.5|1117.5|1117|1101.5|1101|5750129
1293145200000|2010-12-23 23:00:00|1117.5|1115|1110|1109|1118|1117|1108.5|1108|843530
1293404400000|2010-12-26 23:00:00|1105|1104.5|1106|1105.5|1110|1109|1104.5|1104|1591378
1293490800000|2010-12-27 23:00:00|1109.5|1105|1104|1103.5|1114|1114|1104|1103.5|2397958
1293577200000|2010-12-28 23:00:00|1108.5|1106|1109.5|1108.5|1114|1113.5|1106|1106|2360959
1293663600000|2010-12-29 23:00:00|1111.5|1110|1099|1099|1113|1111.5|1097.5|1097|2878802
1293750000000|2010-12-30 23:00:00|1103.5|1102|1097|1096|1104|1103|1092|1091.5|1524320
1294009200000|2011-01-02 23:00:00|1099.5|1098.5|1106|1105.5|1109.5|1109|1098|1097|3582929
1294095600000|2011-01-03 23:00:00|1108|1107|1111.5|1111|1119.5|1119|1100.5|1100|6862041
1294182000000|2011-01-04 23:00:00|1110|1108.5|1114.5|1114|1117.5|1117|1104.5|1104|5981010
1294268400000|2011-01-05 23:00:00|1121|1120|1131.5|1131|1140.5|1140|1120|1118.5|15912032
1294354800000|2011-01-06 23:00:00|1134|1133|1130|1129.5|1139|1138|1127.5|1127|11429880
1294614000000|2011-01-09 23:00:00|1131.5|1130|1130.5|1130.5|1134.5|1134|1119.5|1118.5|8674840
1294700400000|2011-01-10 23:00:00|1129|1128.5|1135.5|1135|1144|1143.5|1129|1128.5|8981935
1294786800000|2011-01-11 23:00:00|1139|1137|1137.5|1136.5|1141|1141|1131|1130.5|8116260
1294873200000|2011-01-12 23:00:00|1139|1138|1127|1127|1139.5|1138|1122.5|1122|10878286
1294959600000|2011-01-13 23:00:00|1125.5|1124|1120.5|1119.5|1128.5|1128|1115.5|1115|8627318
1295218800000|2011-01-16 23:00:00|1121|1120|1117|1117|1125.5|1125|1114.5|1114|5238067
1295305200000|2011-01-17 23:00:00|1122|1120|1126|1125|1127|1126.5|1116|1115.5|5373788
1295391600000|2011-01-18 23:00:00|1127|1126|1117.5|1117|1127.5|1126.5|1117.5|1117|7358262
1295478000000|2011-01-19 23:00:00|1119|1117.5|1131.5|1130.5|1133|1133|1114.5|1114|10753940
1295564400000|2011-01-20 23:00:00|1135|1133.5|1161.5|1161.5|1177.5|1177|1129|1128|20794786
1295823600000|2011-01-23 23:00:00|1168|1164|1160.5|1160|1170|1169|1154.5|1154|9737245
1295910000000|2011-01-24 23:00:00|1165.5|1162|1155|1154.5|1178|1177|1153|1152.5|13140473
1295996400000|2011-01-25 23:00:00|1147|1145.5|1150|1149.5|1166.5|1166|1140.5|1139|18212717
1296082800000|2011-01-26 23:00:00|1151.5|1150|1144.5|1143.5|1151.5|1151|1137.5|1137.5|15129545
1296169200000|2011-01-27 23:00:00|1148|1145|1136|1135.5|1148|1146.5|1129.5|1129|11166320
1296428400000|2011-01-30 23:00:00|1134|1132.5|1150|1149|1153|1152.5|1130|1129.5|14106727
1296514800000|2011-01-31 23:00:00|1152|1150.5|1159.5|1158.5|1162|1161.5|1144|1143.5|12254476
1296601200000|2011-02-01 23:00:00|1164.5|1163.5|1175|1173.5|1175.5|1174.5|1160.5|1160|15286497
1296687600000|2011-02-02 23:00:00|1180|1179.5|1170|1169|1183|1182.5|1166.5|1166|14912972
1296774000000|2011-02-03 23:00:00|1173|1172|1176.5|1176|1182.5|1182|1173|1172|9399346
1297033200000|2011-02-06 23:00:00|1176|1175|1177.5|1177|1181|1180.5|1173|1172.5|8282408
1297119600000|2011-02-07 23:00:00|1178|1174|1182|1181.5|1184|1183.5|1174|1173.5|8216163
1297206000000|2011-02-08 23:00:00|1181|1180.5|1185.5|1185|1188|1187.5|1175.5|1175|6481615
1297292400000|2011-02-09 23:00:00|1189.5|1188|1190.5|1190|1192|1192|1182.5|1182|11256802
1297378800000|2011-02-10 23:00:00|1189.5|1189|1188.5|1188|1194|1193.5|1185|1184.5|7896582
1297638000000|2011-02-13 23:00:00|1187.5|1187|1175|1175|1188|1188|1170|1169.5|8228888
1297724400000|2011-02-14 23:00:00|1170|1168.5|1172.5|1172|1179.5|1179|1170|1168.5|5303092
1297810800000|2011-02-15 23:00:00|1176|1171|1174.5|1173.5|1178.5|1177.5|1169.5|1169|5517603
1297897200000|2011-02-16 23:00:00|1176|1175|1168|1167.5|1176.5|1175|1161.5|1161|5890126
1297983600000|2011-02-17 23:00:00|1171.5|1168.5|1174.5|1174|1178|1177|1165.5|1165|6873686
1298242800000|2011-02-20 23:00:00|1176.5|1175|1177.5|1177.5|1186.5|1186|1175.5|1175|15875736
1298329200000|2011-02-21 23:00:00|1176.5|1176|1175.5|1175|1182|1181.5|1170|1169.5|8507156
1298415600000|2011-02-22 23:00:00|1175|1173|1171|1170.5|1182.5|1182|1169.5|1169|10175078
1298502000000|2011-02-23 23:00:00|1166|1165|1162.5|1162|1172.5|1172|1161|1160.5|10336446
1298588400000|2011-02-24 23:00:00|1165|1161|1173|1172.5|1176|1175.5|1153.5|1152.5|10327991
1298847600000|2011-02-27 23:00:00|1171|1170|1172.5|1172|1175.5|1175|1162|1161.5|8062595
1298934000000|2011-02-28 23:00:00|1177.5|1175.5|1181|1180|1191|1190.5|1176|1175|12064644
1299020400000|2011-03-01 23:00:00|1176|1175|1179|1178.5|1182.5|1182|1171.5|1170|8557865
1299106800000|2011-03-02 23:00:00|1180|1176.5|1178.5|1178.5|1187|1186.5|1170.5|1170|9787469
1299193200000|2011-03-03 23:00:00|1180|1179|1176|1175.5|1184|1183|1174.5|1174|6570079
1299452400000|2011-03-06 23:00:00|1177|1175|1176|1176|1183.5|1183|1173.5|1173|5035453
1299538800000|2011-03-07 23:00:00|1179|1175.5|1185.5|1185|1189|1189|1177.5|1175.5|7031844
1299625200000|2011-03-08 23:00:00|1187.5|1186|1198.5|1197.5|1200.5|1200.5|1183|1183|10966391
1299711600000|2011-03-09 23:00:00|1193.5|1192.5|1195.5|1195|1208|1207|1192|1190.5|11346462
1299798000000|2011-03-10 23:00:00|1191.5|1190.5|1195.5|1195|1203.5|1203|1190.5|1188|12887393
1300057200000|2011-03-13 23:00:00|1190|1189|1186.5|1186.5|1195.5|1195|1184.5|1184|9736519
1300143600000|2011-03-14 23:00:00|1185.5|1182|1164|1163.5|1185.5|1182.5|1146.5|1146|25550136
1300230000000|2011-03-15 23:00:00|1163|1162|1150.5|1149.5|1165.5|1165|1148.5|1148|17678494
1300316400000|2011-03-16 23:00:00|1156|1155|1154|1154|1163.5|1163|1150.5|1150.5|9751066
1300402800000|2011-03-17 23:00:00|1157|1155.5|1144.5|1144|1157|1155.5|1140.5|1140|19602560
1300662000000|2011-03-20 23:00:00|1173.5|1173|1159.5|1158.5|1188|1187|1157.5|1157|19008142
1300748400000|2011-03-21 23:00:00|1162.5|1161|1161.5|1161|1167.5|1167|1158|1157.5|8197013
1300834800000|2011-03-22 23:00:00|1162.5|1160|1175.5|1175|1177|1176.5|1161.5|1159.5|8155747
1300921200000|2011-03-23 23:00:00|1177|1176|1187|1186|1188.5|1188|1171.5|1170.5|7552551
1301007600000|2011-03-24 23:00:00|1191|1190|1182.5|1182|1192|1191|1181.5|1181|5797908
1301263200000|2011-03-27 22:00:00|1184|1181|1185.5|1184.5|1188.5|1188|1181.5|1181|5437863
1301349600000|2011-03-28 22:00:00|1188|1186.5|1190.5|1189.5|1190.5|1190|1183|1182|5462930
1301436000000|2011-03-29 22:00:00|1197.5|1195|1201.5|1201.5|1202|1202|1186.5|1186|7867572
1301522400000|2011-03-30 22:00:00|1203|1202.5|1205|1204|1207.5|1207|1197.5|1197|8872767
1301608800000|2011-03-31 22:00:00|1207.5|1205.5|1201|1200.5|1209.5|1208.5|1200.5|1200|10170030
1301868000000|2011-04-03 22:00:00|1205.5|1205|1214.5|1214|1216.5|1216|1201|1200|10392814
1301954400000|2011-04-04 22:00:00|1216.5|1216|1225|1224.5|1227|1226.5|1212.5|1212|12168776
1302040800000|2011-04-05 22:00:00|1229|1228.5|1225|1224|1230|1229.5|1217|1216.5|11440183
1302127200000|2011-04-06 22:00:00|1226.5|1225|1220|1219.5|1226.5|1226|1214.5|1214|13144726
1302213600000|2011-04-07 22:00:00|1173.5|1173|1170.5|1170|1178|1176.5|1167.5|1167|10617249
1302472800000|2011-04-10 22:00:00|1171|1170|1179|1178.5|1181|1180|1171|1170|6515915
1302559200000|2011-04-11 22:00:00|1176|1175.5|1173|1173|1180.5|1180|1172.5|1172|7405775
1302645600000|2011-04-12 22:00:00|1178.5|1177|1181|1180.5|1183|1182.5|1174|1173.5|7367419
1302732000000|2011-04-13 22:00:00|1178.5|1177|1169.5|1169|1179|1178.5|1165|1165|7237044
1302818400000|2011-04-14 22:00:00|1171|1168|1175.5|1174.5|1176.5|1176|1167|1166|8828996
1303077600000|2011-04-17 22:00:00|1181.5|1180|1174.5|1173.5|1185|1184.5|1168.5|1168|12183533
1303164000000|2011-04-18 22:00:00|1175.5|1174|1170|1169|1175.5|1174.5|1168|1167.5|5085261
1303250400000|2011-04-19 22:00:00|1175|1174|1174|1173.5|1180|1180|1172|1171.5|7464265
1303336800000|2011-04-20 22:00:00|1090|1090|1076.5|1076.5|1103.5|1103|1070.5|1070|56767208
1303768800000|2011-04-25 22:00:00|1078.5|1078|1070|1069.5|1078.5|1078|1056|1056|25928211
1303855200000|2011-04-26 22:00:00|1072.5|1071.5|1054.5|1054|1072.5|1072|1045.5|1045|30353243
1303941600000|2011-04-27 22:00:00|1063|1062.5|1074|1073.5|1076.5|1076|1061|1060.5|20983152
1304028000000|2011-04-28 22:00:00|1075|1072|1073|1072.5|1083|1082|1070.5|1070|8258614
1304287200000|2011-05-01 22:00:00|1073.5|1072|1078.5|1077.5|1081.5|1081|1069.5|1068.5|8846570
1304373600000|2011-05-02 22:00:00|1070|1069.5|1074.5|1073|1077|1076.5|1068|1067.5|11836524
1304460000000|2011-05-03 22:00:00|1070|1068|1067|1065|1080.5|1080.5|1063.5|1062.5|14779105
1304546400000|2011-05-04 22:00:00|1070|1068|1068|1067|1074|1073.5|1067|1064.5|9341902
1304632800000|2011-05-05 22:00:00|1069|1068|1069|1068|1074|1073.5|1061|1060.5|9908183
1304892000000|2011-05-08 22:00:00|1068.5|1067.5|1070.5|1070|1072|1071.5|1059.5|1059|10364235
1304978400000|2011-05-09 22:00:00|1075.5|1075|1031.5|1031|1082|1081.5|1025|1024.5|41736049
1305064800000|2011-05-10 22:00:00|1045.5|1045|1058.5|1058|1061.5|1061|1041|1040|29423858
1305151200000|2011-05-11 22:00:00|1057.5|1056|1046|1045.5|1059|1058.5|1043|1042.5|14121138
1305237600000|2011-05-12 22:00:00|1051.5|1050|1041.5|1041|1051.5|1051|1038.5|1038|13131974
1305496800000|2011-05-15 22:00:00|1037|1031|1037.5|1036.5|1040|1039.5|1028|1026|11028905
1305583200000|2011-05-16 22:00:00|1033.5|1033|1027|1026.5|1040.5|1040|1024|1023.5|14538489
1305669600000|2011-05-17 22:00:00|1032|1030.5|1027.5|1027|1035|1034|1023|1022.5|11171693
1305756000000|2011-05-18 22:00:00|1031.5|1031|1039.5|1039|1044|1043.5|1027.5|1027|14463803
1305842400000|2011-05-19 22:00:00|1042.5|1040.5|1026.5|1026|1044.5|1043|1021.5|1021|13871965
1306101600000|2011-05-22 22:00:00|1020.5|1020.5|1020|1019|1029|1028.5|1016|1015.5|8501012
1306188000000|2011-05-23 22:00:00|1019.5|1018|1017.5|1017|1025|1024.5|1009.5|1009|12392989
1306274400000|2011-05-24 22:00:00|1013.5|1012|1022.5|1022|1027.5|1026.5|1010.5|1008.5|13028483
1306360800000|2011-05-25 22:00:00|1024|1021.5|1013|1012.5|1025|1024.5|1003.5|1003|15745122
1306447200000|2011-05-26 22:00:00|1018|1016.5|1010|1009.5|1019|1018|1002.5|1002|14383857
1306706400000|2011-05-29 22:00:00|1013.5|1012|1012.5|1012.5|1017|1016.5|1008|1007|4276039
1306792800000|2011-05-30 22:00:00|1018|1015|1019.5|1018.5|1024|1023.5|1011.5|1011|8331710
1306879200000|2011-05-31 22:00:00|1019|1015.5|1019.5|1019.5|1022|1021.5|1012.5|1012|10044629
1306965600000|2011-06-01 22:00:00|1016|1014|1013.5|1013|1018|1017.5|1012.5|1012|4801462
1307052000000|2011-06-02 22:00:00|1012|1010|1009.5|1008.5|1014|1013.5|1004.5|1004|9249851
1307311200000|2011-06-05 22:00:00|1008|1005.5|1006|1005.5|1010|1009.5|1004.5|1003.5|6987791
1307397600000|2011-06-06 22:00:00|1005|1003.5|1005|1004|1008|1007.5|1001.5|1001|6237783
1307484000000|2011-06-07 22:00:00|1004.5|1001|999.9|999.5|1004.5|1004|993.8|993.6|10999647
1307570400000|2011-06-08 22:00:00|999.8|999|1001|1000.5|1005|1004.5|995.8|995.7|9840965
1307656800000|2011-06-09 22:00:00|996.9|993.4|994.2|993.6|1002.5|1002.5|990.7|990.6|14272712
1307916000000|2011-06-12 22:00:00|993.3|992.5|1004.5|1004|1011|1010.5|992.2|991.7|6601813
1308002400000|2011-06-13 22:00:00|1009.5|1006|1011|1010|1013|1012.5|1007.5|1005.5|9949455
1308088800000|2011-06-14 22:00:00|1010|1008.5|995|994.8|1010|1009.5|992.2|992|10428988
1308175200000|2011-06-15 22:00:00|995.8|995|992|992|997|996.3|986.7|986.6|14462942
1308261600000|2011-06-16 22:00:00|992.2|991.6|997.5|997|1003|1002.5|989|989|13519867
1308520800000|2011-06-19 22:00:00|990|987.1|1003.5|1003|1005|1004.5|989.5|987.1|9043874
1308607200000|2011-06-20 22:00:00|1005|1002|1007.5|1007|1009|1008.5|1001|1000.5|4325586
1308693600000|2011-06-21 22:00:00|1016|1013.5|1015|1014|1018|1017.5|1004|1003.5|6748747
1308780000000|2011-06-22 22:00:00|1012.5|1010|1005|1004|1015|1014|1001.5|1001|9241461
1308866400000|2011-06-23 22:00:00|1009.5|1008.5|1003|1001.5|1011.5|1010|996.8|996.6|11708750
1309125600000|2011-06-26 22:00:00|1003.5|1001|1002|1000.5|1008.5|1007.5|998.7|998.5|7814875
1309212000000|2011-06-27 22:00:00|1003|1001|980.2|979.6|1003|1001.5|978.2|978.1|19447987
1309298400000|2011-06-28 22:00:00|986.6|986|986.2|985.8|993.5|993.3|981.4|981.3|14877544
1309384800000|2011-06-29 22:00:00|988.2|986.8|1002.5|1000.5|1003|1002.5|983.8|983.5|9828884
1309471200000|2011-06-30 22:00:00|1005.5|1004|1004.5|1004.5|1005.5|1005|993|992.9|8019042
1309730400000|2011-07-03 22:00:00|1002.5|1001.5|990.1|990.1|1003|1002|984.1|984.1|8703344
1309816800000|2011-07-04 22:00:00|989|988|978.9|978|990|989|973.6|973.4|11289844
1310076000000|2011-07-07 22:00:00|970|969.9|967.6|967.5|970.9|970.7|962.8|962.7|9135593
1310335200000|2011-07-10 22:00:00|965|964.1|949.4|949.1|967.4|965.9|944.2|944.1|10253461
1310421600000|2011-07-11 22:00:00|935|934.8|942|941.6|944|943.8|926.6|926.6|12719130
1310508000000|2011-07-12 22:00:00|941.9|940.5|932.9|932.4|943.8|943.2|924.3|924.2|15845584
1310594400000|2011-07-13 22:00:00|928|926.9|934.9|934.2|944.9|944.4|924.3|923.1|9839806
1310680800000|2011-07-14 22:00:00|931.4|930.1|936.8|936.3|944.7|944.4|928.8|928.3|8512531
1310940000000|2011-07-17 22:00:00|929.5|929.3|931.7|931.5|940.8|940.6|927.6|926.1|9227639
1311026400000|2011-07-18 22:00:00|934.9|933|934.3|933.7|939.4|939|928.7|928.7|8968973
1311112800000|2011-07-19 22:00:00|940|940|948.9|948.8|950|950|936.3|936|7762938
1311199200000|2011-07-20 22:00:00|954.4|951.1|970|969.8|973.3|973.2|947.4|947.3|11616187
1311285600000|2011-07-21 22:00:00|974.5|974|976.4|976.2|980.7|980.5|969.4|969|10516009
1311544800000|2011-07-24 22:00:00|312|972.5|984.5|984.2|987.5|987.3|312|971|13754845
1311631200000|2011-07-25 22:00:00|989.3|987|1020|1019.5|1023.5|1023|987|985|18586285
1311717600000|2011-07-26 22:00:00|1010|1009|1018|1017|1032|1031.5|1009.5|1009|15092678
1311804000000|2011-07-27 22:00:00|996|992.5|994.9|994.2|1000.5|1000|988.4|988|12897138
1311890400000|2011-07-28 22:00:00|987.3|987.1|994.4|993|999.9|999.7|983.3|983|11633631
1312149600000|2011-07-31 22:00:00|1003.5|1000|991.8|991.8|1003.5|1003|986.3|986.2|11033008
1312236000000|2011-08-01 22:00:00|990|989.2|996.4|996|1003|1002.5|990|989.2|10515705
1312322400000|2011-08-02 22:00:00|987|985|1000|999.5|1010|1009.5|982|981.7|16216538
1312408800000|2011-08-03 22:00:00|999.9|999|1011.5|1010.5|1029|1028.5|999.5|998.1|27810072
1312495200000|2011-08-04 22:00:00|990|987.5|993.5|993.1|1003.5|1003|981|980.8|34259569
1312754400000|2011-08-07 22:00:00|983.8|980.5|979.9|978.8|998.2|998|977|976.1|18466559
1312840800000|2011-08-08 22:00:00|970.1|965|957.2|955.7|978|976.8|920.5|919.5|24881975
1312927200000|2011-08-09 22:00:00|969|967.9|937.8|937|972.5|970.4|933.3|933|19526356
1313013600000|2011-08-10 22:00:00|959.8|957.1|947.6|947.5|959.8|957.8|915.3|915|18361698
1313100000000|2011-08-11 22:00:00|949.9|948.1|971|970.6|972.7|972.5|935.5|935|11994702
1313359200000|2011-08-14 22:00:00|979.9|975|970|969.2|984|982.5|962.2|962|8727148
1313445600000|2011-08-15 22:00:00|961|954.8|961.8|961.1|963|962.5|939.1|938.8|13831169
1313532000000|2011-08-16 22:00:00|956.1|955.1|957.9|957.5|961.5|961.3|941.6|940.7|9497335
1313618400000|2011-08-17 22:00:00|947.3|942.4|935.3|935.1|964.9|964.7|926.8|926|19023014
1313704800000|2011-08-18 22:00:00|932|931.3|902.3|901.9|939.1|933.1|896.1|896|25416205
1313964000000|2011-08-21 22:00:00|800|897.2|919.1|917|934|933.7|800|895.1|8921444
1314050400000|2011-08-22 22:00:00|925.3|925.1|949.4|949|953|952.8|925|920.1|12978611
1314136800000|2011-08-23 22:00:00|953.6|955.7|956.7|956.3|961|960.8|939|938.4|10242469
1314223200000|2011-08-24 22:00:00|962.7|962.3|955.6|954.6|965.4|964.9|950.7|950.5|10854786
1314309600000|2011-08-25 22:00:00|954|953.3|946.5|945.9|956.6|955.7|930.2|930|8718968
1314568800000|2011-08-28 22:00:00|958.9|957|965.5|965.1|966.8|966.7|951.2|950.6|5063532
1314655200000|2011-08-29 22:00:00|968.9|966|966.8|966|971.2|970.9|957.3|957.2|6083810
1314741600000|2011-08-30 22:00:00|968.9|967.5|983|982|991.3|991.1|966.1|965.7|9410151
1314828000000|2011-08-31 22:00:00|989|983.5|994.3|994.1|999.7|999.6|980.4|980.1|10036355
1314914400000|2011-09-01 22:00:00|991.6|989.1|989.3|988.9|994.9|993.2|979.9|979.7|8035367
1315173600000|2011-09-04 22:00:00|982.8|980|979.8|979.4|994.9|993.9|971|971|11799168
1315260000000|2011-09-05 22:00:00|975.8|973.7|993|992.5|1028|1027.5|975.8|971.3|20474528
1315346400000|2011-09-06 22:00:00|1004.5|1003|998.8|998.7|1005|1004|990.1|990|11792480
1315432800000|2011-09-07 22:00:00|998.5|998|997.2|997|1002|1000.5|987.3|987|10311676
1315519200000|2011-09-08 22:00:00|996.6|994.4|986.2|986.1|998.6|998.4|979|978.8|10090496
1315778400000|2011-09-11 22:00:00|972.7|972|969|967.8|981.4|980.8|962.7|962.3|10278405
1315864800000|2011-09-12 22:00:00|978.7|977.7|974.3|974.1|983.4|983.4|964.2|964|8587742
1315951200000|2011-09-13 22:00:00|972.1|971.1|964.4|964.4|982.9|982.6|952.1|952|17574202
1316037600000|2011-09-14 22:00:00|965|964.6|951.5|949.5|972.9|972.8|942.4|942.2|20604034
1316124000000|2011-09-15 22:00:00|949.9|950|944.3|941.5|953.5|950|931.5|931.4|19350526
1316383200000|2011-09-18 22:00:00|938.9|929.4|939.2|938.7|944.5|944.1|931.8|929.3|8808674
1316469600000|2011-09-19 22:00:00|936.2|936|953.5|951.9|954.7|954.4|936.2|936|6888017
1316556000000|2011-09-20 22:00:00|954.6|950.7|956|954.1|962.6|962.5|941.2|941|9105731
1316642400000|2011-09-21 22:00:00|941.2|953.5|927.9|926.8|948.1|953.5|922.7|922.5|9970714
1316728800000|2011-09-22 22:00:00|934.9|933.9|918.1|917.7|943.9|943.3|906.1|906|11614458
1316988000000|2011-09-25 22:00:00|910|910|927.2|925|933.7|933.6|908|906|10611705
1317074400000|2011-09-26 22:00:00|935|935|942.1|940|946.3|946.1|924.4|924.3|10358783
1317160800000|2011-09-27 22:00:00|938.3|941.1|950.9|950.3|958.9|958.9|936|935|6952535
1317247200000|2011-09-28 22:00:00|946.3|943.1|975.6|975|978.9|978.2|943.6|943.1|9509096
1317333600000|2011-09-29 22:00:00|973.9|973.5|983|981.3|986.7|986.4|970.3|970|6646778
1317592800000|2011-10-02 22:00:00|979.4|990|978.7|977.3|983.9|990|964.3|964|7433576
1317679200000|2011-10-03 22:00:00|974.6|973.1|971|969.7|984.8|984.6|967.1|966.6|9975106
1317765600000|2011-10-04 22:00:00|978.9|977.4|986|984.7|986.3|986.1|964.7|964.5|11103946
1317852000000|2011-10-05 22:00:00|985|983.9|996.2|994.7|996.2|995.3|977.8|977.1|9872359
1317938400000|2011-10-06 22:00:00|999.9|999.8|994.3|992.8|999.9|999.8|982.3|982.1|10256941
1318197600000|2011-10-09 22:00:00|997|996.4|1003.5|1003|1004.5|1004|993|992.8|5687793
1318284000000|2011-10-10 22:00:00|1001.5|1000.5|998.4|998|1004.5|1004|993.6|993.5|4671607
1318370400000|2011-10-11 22:00:00|995|994|1012|1009.5|1014|1013.5|994.8|994|7647600
1318456800000|2011-10-12 22:00:00|1010|1010|1011.5|1011|1017.5|1017|1002.5|1002|7026992
1318543200000|2011-10-13 22:00:00|1014|1014|1013|1012.5|1016|1015.5|1004|1003.5|8614179
1318802400000|2011-10-16 22:00:00|1018.5|1017|1004.5|1002|1018.5|1017|1003|1002|6387938
1318888800000|2011-10-17 22:00:00|1006|1004|999.9|997|1008|1007|994.8|994.5|7853447
1318975200000|2011-10-18 22:00:00|1002|1000.5|991.9|989.6|1003.5|1002|986.5|986.2|10695943
1319061600000|2011-10-19 22:00:00|987|986.9|983.2|980.5|994.5|994.4|976.4|976|7295285
1319148000000|2011-10-20 22:00:00|982|981|981.7|981.6|985.4|985.3|974.5|974.4|10419607
1319407200000|2011-10-23 22:00:00|991.3|990.3|977.1|976.2|991.5|991|969.7|969.6|10899454
1319493600000|2011-10-24 22:00:00|966.6|966|942.4|938.8|970|967.9|930.6|930.1|19548202
1319580000000|2011-10-25 22:00:00|940|935.1|953.4|952|961.8|961.5|935.8|935|11580625
1319666400000|2011-10-26 22:00:00|967.7|965.8|971.4|969.9|976.5|976.1|957|956.6|11748009
1319752800000|2011-10-27 22:00:00|977|975.1|950.6|948.8|977|976.3|947.1|947|9767024
1320015600000|2011-10-30 23:00:00|948|946.7|952.9|950.5|964|963.9|945.9|945.1|9150397
1320102000000|2011-10-31 23:00:00|943.8|940|926.8|925.1|943.8|940.2|921.3|921.2|12446058
1320188400000|2011-11-01 23:00:00|929.8|927.4|944|941|944|943.7|914.4|914.1|9557175
1320274800000|2011-11-02 23:00:00|937.7|935|1015|956.5|1015|959.7|935|934|10483508
1320361200000|2011-11-03 23:00:00|961|960|959.5|957.7|970.7|969.9|952.8|952.7|9058452
1320620400000|2011-11-06 23:00:00|954.2|954|955.7|953|963.5|963.3|944.3|944.2|5640652
1320706800000|2011-11-07 23:00:00|958.4|954.9|962.8|961.3|972.7|972.6|951.7|951.4|7863562
1320793200000|2011-11-08 23:00:00|966.9|964.2|941.8|941.7|968.4|968|938.6|938.5|6920354
1320879600000|2011-11-09 23:00:00|933.4|932|958.5|956.4|959|958.9|928.3|928|9094243
1320966000000|2011-11-10 23:00:00|959.9|958.7|984.1|981.2|988.3|988.1|950.5|950|8368079
1321225200000|2011-11-13 23:00:00|985|984.9|976.8|976.7|988.7|987.7|971.4|971.2|6706329
1321311600000|2011-11-14 23:00:00|973.2|972.5|959.6|959|976|974.8|954|953.9|6832093
1321398000000|2011-11-15 23:00:00|958.4|957.9|958.6|954.1|969.8|969.6|949.1|948.3|8853174
1321484400000|2011-11-16 23:00:00|952.4|950.1|929.3|926.2|952.9|951.9|922.9|922.8|12845179
1321570800000|2011-11-17 23:00:00|925|927.2|921.1|919.5|936|935.6|918.2|917.6|7109364
1321830000000|2011-11-20 23:00:00|916.9|915.4|901.8|899.6|917|915.7|897.3|897.1|8929638
1321916400000|2011-11-21 23:00:00|890|890|875.6|874.3|891|890.2|869.3|869.1|15273495
1322002800000|2011-11-22 23:00:00|869|868.1|860.6|859.3|872.6|872.4|858.5|858.5|7809362
1322089200000|2011-11-23 23:00:00|864.7|864.3|851|848.9|867.5|867.1|841.5|841.4|8329975
1322175600000|2011-11-24 23:00:00|849.2|848|861.9|859.5|861.9|861.5|842.1|841.8|6385390
1322434800000|2011-11-27 23:00:00|862|861.2|881.3|881.2|882.8|882.6|860.4|860.3|8314030
1322521200000|2011-11-28 23:00:00|875|880|876.1|875.7|882.3|882.3|871.4|871.1|6519054
1322607600000|2011-11-29 23:00:00|875.2|875|908.4|905|908.4|908|872.1|871.1|8980277
1322694000000|2011-11-30 23:00:00|900|900|902|901.8|910.7|910.7|898.4|898.1|8049456
1322780400000|2011-12-01 23:00:00|909.4|908.1|905.8|902.7|919.7|919.5|902.9|902.7|6158429
1323039600000|2011-12-04 23:00:00|912|910.7|910.5|910.3|921.5|921.3|907|906.8|7684778
1323126000000|2011-12-05 23:00:00|907|905|903.8|903.6|914.6|914.3|893|892.4|9024869
1323212400000|2011-12-06 23:00:00|913.8|907.1|894.5|893.9|917|916.6|888.1|887.8|7275803
1323298800000|2011-12-07 23:00:00|895.6|898.7|889.3|888.5|908|907.9|887|886.8|9747317
1323385200000|2011-12-08 23:00:00|880|879.8|906.6|904.4|908.8|908.7|878.1|875.5|6887190
1323644400000|2011-12-11 23:00:00|900|899.8|899.9|897.6|907.1|906.8|896.3|896.1|5723990
1323730800000|2011-12-12 23:00:00|901.7|899|890.9|889.6|906.6|906.4|890|889.6|7491634
1323817200000|2011-12-13 23:00:00|888|886.1|889|889|896.3|896.2|880.4|880|9469558
1323903600000|2011-12-14 23:00:00|890.9|890.5|895.1|893.5|898.9|898.2|886.1|885.9|8532473
1323990000000|2011-12-15 23:00:00|896.8|896.7|897.1|897|902.7|902.4|893.8|892.3|7253541
1324249200000|2011-12-18 23:00:00|888.1|897|894.7|892.9|901|900.6|886.3|885|6713281
1324335600000|2011-12-19 23:00:00|892|891.3|897.7|897.2|901|900.9|888|887.3|7187611
1324422000000|2011-12-20 23:00:00|897.4|901|898.5|894.6|904.9|904.8|893.7|893.5|6678996
1324508400000|2011-12-21 23:00:00|901.7|901.2|899.2|895.3|904|903.8|893.8|893.6|4692384
1324594800000|2011-12-22 23:00:00|898|904|911.5|911.3|914.6|914.2|898|901.5|3151508
1324940400000|2011-12-26 23:00:00|913.9|912.2|914.2|914|921.5|921.4|909.5|909.3|1274316
1325026800000|2011-12-27 23:00:00|912|911.4|910.4|908.2|920.9|920.6|906.6|906.2|4021658
1325026800000|2011-12-27 23:00:00|912|911.4|910.4|908.2|920.9|920.6|906.6|906.2|4021658
1325113200000|2011-12-28 23:00:00|912.5|911.1|918.9|915|918.9|918.5|903.9|903.8|2974478
1325199600000|2011-12-29 23:00:00|924|922.2|1000|830|1000|929.7|917.9|830|2413092
1325458800000|2012-01-01 23:00:00|900|927.7|930.8|930.4|935|934.9|900|920.7|2435964
1325545200000|2012-01-02 23:00:00|914|914|908.3|907.6|914|914|896|895|18110897
1325631600000|2012-01-03 23:00:00|899|908.2|891.2|891.2|903.8|908.2|889|888.8|12308883
1325718000000|2012-01-04 23:00:00|890|890|867.6|867.6|895|894.6|861.2|860.2|12047257
1325804400000|2012-01-05 23:00:00|869.8|872|868.4|868.2|880.9|880.8|861.1|861|9385580
1326063600000|2012-01-08 23:00:00|873.1|873.1|865.7|865.7|880.4|880.1|865.6|865.6|8705181
1326150000000|2012-01-09 23:00:00|876.3|875|860.3|860.3|877.5|876.8|855.9|855.6|11139705
1326236400000|2012-01-10 23:00:00|862.5|860.8|858.1|855.6|865.9|865.8|856.1|855.6|8870210
1326322800000|2012-01-11 23:00:00|862.4|861.9|853.1|853|866.2|865.8|850.9|850.9|8549417
1326409200000|2012-01-12 23:00:00|854|853.7|851|849.1|863.4|863.4|845.8|845.6|14275529
1326668400000|2012-01-15 23:00:00|848.7|847.5|860.4|857.8|860.9|860.7|847.6|846.8|8189055
1326754800000|2012-01-16 23:00:00|867.9|867|867.6|867.4|874|873.9|864.9|863.5|10264708
1326841200000|2012-01-17 23:00:00|865|867.6|861.6|858|868.3|867.6|854.7|854.6|12816733
1326927600000|2012-01-18 23:00:00|863.9|861|863|862.7|868|867.7|857.5|855.8|10910722
1327014000000|2012-01-19 23:00:00|863.5|867.2|873.5|870.7|874.9|874.7|863.5|865.7|9872085
1327273200000|2012-01-22 23:00:00|869.9|869.2|854.6|854.6|869.9|869.5|852.2|852.2|9948717
1327359600000|2012-01-23 23:00:00|800|782|794.7|791.9|812.7|812.7|772|771|34266149
1327446000000|2012-01-24 23:00:00|791.8|791.5|812.7|811.6|828|828|787.4|787|21809402
1327532400000|2012-01-25 23:00:00|815|815|821.3|821.1|824|823.9|811.2|811.1|13314901
1327618800000|2012-01-26 23:00:00|819|818|820.8|820.6|822.9|822.5|810.6|810.3|9416115
1327878000000|2012-01-29 23:00:00|818.7|817.4|825.5|824.3|826.4|826.3|816.9|816|9066633
1327964400000|2012-01-30 23:00:00|832|831.7|833.4|832.1|836.1|836|825.6|825|9764167
1328050800000|2012-01-31 23:00:00|835|840.9|838.7|838|844.9|844.8|835|835.1|10629281
1328137200000|2012-02-01 23:00:00|838|842|818.5|818|844|843.9|813.3|813.1|11703281
1328223600000|2012-02-02 23:00:00|819.7|819.3|826|825.4|827|826.9|813|812.9|8316172
1328482800000|2012-02-05 23:00:00|825|824.3|830.7|828.6|831.5|831.4|821.8|820.2|4458647
1328569200000|2012-02-06 23:00:00|825|825|821.7|821.6|826.6|825.7|816.2|816.1|7981858
1328655600000|2012-02-07 23:00:00|821.8|820.9|800.2|799.9|824.3|823.3|797.9|797.7|13559382
1328742000000|2012-02-08 23:00:00|800.8|800.4|788|787|806|805.3|785.2|785|10557286
1328828400000|2012-02-09 23:00:00|786.4|786|775.9|775.7|790.8|790.7|774.2|774.1|10729838
1329087600000|2012-02-12 23:00:00|779.1|776|785.5|785.4|787.9|787.8|775.7|775.1|7626862
1329174000000|2012-02-13 23:00:00|785|784.5|789.3|789|798.6|798.5|781.1|780.8|9747159
1329260400000|2012-02-14 23:00:00|791.6|791|793.8|792|797.7|797.6|789|787.8|7237718
1329346800000|2012-02-15 23:00:00|790|793.8|789.8|789.5|792|793.8|780.5|780.5|6797421
1329433200000|2012-02-16 23:00:00|795.8|795|802.5|799.6|802.5|802.3|792.5|792.2|6691503
1329692400000|2012-02-19 23:00:00|804.9|804.7|808.7|808.5|808.7|808.5|797.6|797.3|6462521
1329778800000|2012-02-20 23:00:00|810|810|805.1|805|813.9|813.5|798.2|798.2|6966266
1329865200000|2012-02-21 23:00:00|804.9|804|799|796.6|806.9|806.2|796.7|796.4|5133709
1329951600000|2012-02-22 23:00:00|796.7|798|785.7|785|799.9|799.4|784|783.6|7001440
1330038000000|2012-02-23 23:00:00|789.3|789.1|811.7|810.2|812|812|787|786.2|8477137
1330297200000|2012-02-26 23:00:00|808.9|808|832|831.8|833.5|833.3|807.3|806.9|12110904
1330383600000|2012-02-27 23:00:00|834.4|833|824.6|824.5|840|839.7|820.6|820.4|7006827
1330470000000|2012-02-28 23:00:00|827.9|827|814.5|813.5|829.6|829|813.1|813|7119978
1330556400000|2012-02-29 23:00:00|812.8|812|809.9|808.4|820.9|820.8|804.7|804.4|7198920
1330642800000|2012-03-01 23:00:00|812.2|811|815.1|814.8|815.1|815|802|802|4182079
1330902000000|2012-03-04 23:00:00|809|807.5|813.2|810.2|814.2|814|802.8|802.5|5432284
1330988400000|2012-03-05 23:00:00|812|810|798.1|797.9|814.1|814|797.1|797|7512362
1331074800000|2012-03-06 23:00:00|798.2|796.6|795.5|795.3|802.8|801.6|790.3|790.1|6539751
1331161200000|2012-03-07 23:00:00|798.3|797.1|800|799.8|801.4|801.2|790|789.8|6634700
1331247600000|2012-03-08 23:00:00|801.2|800|817.4|815.7|818.9|818.6|799.3|799|7880425
1331506800000|2012-03-11 23:00:00|813.8|815.3|810.5|809.2|815.2|815.3|807.6|807.3|6586056
1331593200000|2012-03-12 23:00:00|809.8|812|824.2|824.1|824.4|824.2|809.8|810|8184449
1331679600000|2012-03-13 23:00:00|824|824|822.2|822.1|827.7|827.5|813|813|10804386
1331766000000|2012-03-14 23:00:00|821|820.2|824.9|822|825.1|825|816.1|816|7815432
1331852400000|2012-03-15 23:00:00|822|825|825.8|824.7|829.4|829.2|819|819|8383814
1332111600000|2012-03-18 23:00:00|827.6|827|840.7|840.3|841|840.9|823.1|823|7463113
1332198000000|2012-03-19 23:00:00|840.5|840|853.3|853.1|854.9|854.8|839.7|838.7|13897213
1332284400000|2012-03-20 23:00:00|855|854.3|853.1|853.1|856.1|855.2|847.1|847|11056838
1332370800000|2012-03-21 23:00:00|852|852|853.5|852.9|855.4|855.3|846.3|846.2|9814013
1332457200000|2012-03-22 23:00:00|854.9|853|854.7|854.4|856.5|856.2|849.8|849.6|6657927
1332712800000|2012-03-25 22:00:00|856.5|854.4|856.1|853.8|856.5|856.4|847.7|847.6|7361279
1332799200000|2012-03-26 22:00:00|858.8|858.7|846|843.6|858.8|858.7|840.8|840.5|12775260
1332885600000|2012-03-27 22:00:00|845|844|844|841.6|846.6|846.4|840.6|840.5|8858948
1332972000000|2012-03-28 22:00:00|840|839.5|829.4|829.2|842.1|842|828|827.8|8813400
1333058400000|2012-03-29 22:00:00|834.6|831.9|825.7|825.7|834.6|833.5|822.3|822.2|10060939
1333317600000|2012-04-01 22:00:00|830|827.7|827.5|827.1|831|829.3|818.6|818.3|12185312
1333404000000|2012-04-02 22:00:00|828.9|827|814.8|813.5|833.8|833.5|814.1|813.5|9304396
1333490400000|2012-04-03 22:00:00|813|812.2|788.5|788.2|815.3|813.4|788.3|788.2|12271681
1333576800000|2012-04-04 22:00:00|792.2|791.4|788.9|788.7|792.8|792.1|781.1|781|7818954
1334008800000|2012-04-09 22:00:00|784.3|788|780.2|780|787.9|788|780.1|780|6654273
1334095200000|2012-04-10 22:00:00|780|780|785.6|783.8|793|793|778|777.7|7142076
1334181600000|2012-04-11 22:00:00|782|785|775|774.9|785.2|785.1|771.3|771|16592654
1334268000000|2012-04-12 22:00:00|772.5|772.5|763.6|762.4|774|773.3|753.7|753.6|15115934
1334527200000|2012-04-15 22:00:00|750|758|711.8|711.7|750|758|709.3|709|17220885
1334613600000|2012-04-16 22:00:00|711.5|711.5|714.4|714.2|719.5|719.4|706.7|706.6|13027514
1334700000000|2012-04-17 22:00:00|715|713.4|689.8|686.7|717|715.9|687.6|686.7|14262156
1334786400000|2012-04-18 22:00:00|689|689|668.8|668.2|691.1|690.6|667.8|667.6|13579710
1334872800000|2012-04-19 22:00:00|667.2|667|689.8|689.5|691.4|691.3|663.7|662.9|11036029
1335132000000|2012-04-22 22:00:00|685.6|684.2|665.2|665|688|685.2|661|661|11014938
1335218400000|2012-04-23 22:00:00|676|675.4|690|689.4|698.9|698.4|675.2|675|17628133
1335304800000|2012-04-24 22:00:00|687.4|685.1|704.9|704.7|708|708|680.6|680|14121429
1335391200000|2012-04-25 22:00:00|698|697.5|693.7|693|701.9|701.4|689.1|688.9|12762454
1335477600000|2012-04-26 22:00:00|688.3|687.1|688.5|688.3|692|691.9|683|682.7|8084067
1335736800000|2012-04-29 22:00:00|688.6|687.1|678.5|678.1|689|688.7|676.3|676.2|6326476
1335909600000|2012-05-01 22:00:00|680|679.7|651|650|681|680.1|648|648|12958743
1335996000000|2012-05-02 22:00:00|654.8|654|635.8|635.5|657.5|657.4|635.5|635.4|9305009
1336082400000|2012-05-03 22:00:00|639.3|637|649.5|648.5|661.5|661.3|635|635|11735926
1336341600000|2012-05-06 22:00:00|641|640|650.2|649|719|650.8|636.4|636.1|5591991
1336428000000|2012-05-07 22:00:00|794.5|760|766.5|765.6|794.5|792.3|743.9|743.6|82257469
1336514400000|2012-05-08 22:00:00|761.5|760.3|774.5|773.8|775.3|775.2|747.4|747|20801537
1336600800000|2012-05-09 22:00:00|779.5|778.1|780|779.5|783.5|783.2|757.1|757|20717506
1336687200000|2012-05-10 22:00:00|774.4|774|779.7|778.7|779.8|779.6|767.6|767.1|9445841
1336946400000|2012-05-13 22:00:00|773.7|773.5|779.5|777.9|780.7|780.5|765.1|761|12523558
1337032800000|2012-05-14 22:00:00|778.9|778|775.6|773.6|787.4|787|772.1|772|10538498
1337119200000|2012-05-15 22:00:00|769|767.3|770.6|770.1|775.9|775.7|764|763.7|9793823
1337205600000|2012-05-16 22:00:00|775.9|770.4|772.5|772.2|775.9|774.3|762.2|762|7209825
1337292000000|2012-05-17 22:00:00|764.7|763|770|769.5|775.9|775.6|761.2|761.1|9775357
1337551200000|2012-05-20 22:00:00|768.8|767.7|772.4|772|774.5|774.4|765.6|765.1|4704919
1337637600000|2012-05-21 22:00:00|774.5|772.3|776.9|776.6|779.9|779.8|763.2|762.9|12419241
1337724000000|2012-05-22 22:00:00|774.4|773.1|778.2|777.1|784.1|784.1|768.8|768.7|12155763
1337810400000|2012-05-23 22:00:00|777.9|776.4|767.5|766.9|778|777.7|764.5|764.3|11468608
1337896800000|2012-05-24 22:00:00|771.8|769.8|770|768.7|773.5|773.1|765.7|765.7|6619942
1338156000000|2012-05-27 22:00:00|774.1|769.8|795|765|795|773.2|762|762|4367843
1338242400000|2012-05-28 22:00:00|767|766|761.8|760.9|771.8|771.2|756.1|756|7343423
1338328800000|2012-05-29 22:00:00|761.9|760|950|736|950|818.2|754.7|736|15642503
1338415200000|2012-05-30 22:00:00|767.5|767|1001|763.6|1001|768.7|760|760|21357010
1338501600000|2012-05-31 22:00:00|773.9|772.6|767.5|767|780.1|780.1|761.4|761.2|33260145
1338760800000|2012-06-03 22:00:00|763.3|762|767|766.5|770.4|770|763.3|762|7582587
1338847200000|2012-06-04 22:00:00|769|768.6|764.8|764.5|769.9|769.6|758.8|758.5|5278132
1338933600000|2012-06-05 22:00:00|766|764.1|768.3|767.1|768.3|767.5|760.5|760.2|9682994
1339020000000|2012-06-06 22:00:00|768|767.4|950|760.5|950|769.7|761.9|760.5|10201461
1339106400000|2012-06-07 22:00:00|766|765.4|879.5|771.7|879.5|774.7|764.6|763.2|11088450
1339365600000|2012-06-10 22:00:00|776.8|775|777.5|776|780.6|780.4|772.2|772|15084179
1339452000000|2012-06-11 22:00:00|778.4|778|785.4|785.1|787|786.8|778.2|778|13260946
1339538400000|2012-06-12 22:00:00|787.4|786.5|789.2|789|790|789.6|785.4|785.2|9014977
1339624800000|2012-06-13 22:00:00|789|788.6|791.7|791.3|793.8|793.5|788.5|788|8892333
1339711200000|2012-06-14 22:00:00|791.4|791|796.2|795.7|800|799.9|789.9|789.7|10872922
1339970400000|2012-06-17 22:00:00|795.8|795.1|791.8|789.3|795.9|795.8|784.5|784|9078109
1340056800000|2012-06-18 22:00:00|792.7|789.8|793.1|792.9|795.9|795.7|788.7|788.5|8809999
1340143200000|2012-06-19 22:00:00|794.8|794.6|790|789.8|796.5|796|787.3|787.2|12101935
1340229600000|2012-06-20 22:00:00|759|755.6|762.7|712|774.5|774.2|747.6|712|51363149
1340316000000|2012-06-21 22:00:00|715|712.1|718|701.5|722.3|722.2|699.9|699.5|36632159
1340575200000|2012-06-24 22:00:00|713.5|710.3|723.3|723|724.3|724.1|710.4|710|13930096
1340661600000|2012-06-25 22:00:00|729.1|725.5|752|751|755|755|727|725.5|15733687
1340748000000|2012-06-26 22:00:00|753.6|750.9|728.5|728|756.4|756.1|726.1|726|33362284
1340834400000|2012-06-27 22:00:00|730.6|730|732.9|661|743.5|743.1|726|661|11952970
1340920800000|2012-06-28 22:00:00|747.8|745|757.8|756.9|760.3|760.1|741.7|741.2|8137855
1341180000000|2012-07-01 22:00:00|757.8|756.3|743.6|743|759.8|756.4|739.1|739|3618814
1341266400000|2012-07-02 22:00:00|742.9|741.8|1001|724|1001|741.8|724.1|724|15546812
1341352800000|2012-07-03 22:00:00|733.8|733.7|715.4|714.7|734.7|733.7|714.3|714.1|10190012
1341439200000|2012-07-04 22:00:00|718|717.2|715|714.7|718.2|717.9|711.3|711.1|10886061
1341525600000|2012-07-05 22:00:00|714|713|715.5|712|720.6|720.6|712.6|712|7104143
1341784800000|2012-07-08 22:00:00|715.9|712.6|726.6|720|727.8|727.6|714.8|712.6|6030812
1341871200000|2012-07-09 22:00:00|724.6|723.1|716.4|715.2|727.4|727.1|715.3|715.1|7229435
1341957600000|2012-07-10 22:00:00|715|713.7|730.2|717|732|731.9|713.9|713.7|4518001
1342044000000|2012-07-11 22:00:00|726.4|726.2|718.4|718|728.4|728|715.5|715.4|3996073
1342130400000|2012-07-12 22:00:00|721.8|719.1|741.2|740.3|741.2|741|719.6|718.9|7199011
1342389600000|2012-07-15 22:00:00|738.5|737.3|749.7|747.1|750.3|749.6|733.4|733|6851946
1342476000000|2012-07-16 22:00:00|749.9|749|745|743.9|751.5|751.2|742.7|742.6|6287915
1342562400000|2012-07-17 22:00:00|750|747.2|754.6|754.1|757.3|757.1|748.9|747.2|6799932
1342648800000|2012-07-18 22:00:00|756.6|755.4|754|753.8|757.2|756.9|749.5|749.3|5782412
1342735200000|2012-07-19 22:00:00|754.8|753|744.1|742|756|755.6|739.7|739.4|12892359
1342994400000|2012-07-22 22:00:00|738|735.2|735|734.6|741.8|741.3|732.1|732|7190986
1343080800000|2012-07-23 22:00:00|718.2|718|681.6|678.8|732.7|732.4|679.1|678.8|28395676
1343167200000|2012-07-24 22:00:00|671.9|670.2|660|659|684.9|684.5|659.3|659|11822764
1343253600000|2012-07-25 22:00:00|654.7|653|664.4|640.4|664.4|663.7|639.8|639.6|23154033
1343340000000|2012-07-26 22:00:00|661.7|660.4|662.6|662.3|664.4|664.3|655.6|655.3|12428866
1343599200000|2012-07-29 22:00:00|668.8|666.1|717|667|717|670.4|664.5|664|8482066
1343685600000|2012-07-30 22:00:00|665|664.6|668.7|667.5|670.5|670.4|661.1|661|6697151
1343772000000|2012-07-31 22:00:00|669.3|667.1|738|657.5|738|672.1|656.6|656.5|8111731
1343858400000|2012-08-01 22:00:00|659.9|658.8|640.6|639.1|662.8|662.3|638.1|638.1|10043777
1343944800000|2012-08-02 22:00:00|638.9|638.4|643.7|643.3|648.5|645.8|636|635.5|10224719
1344204000000|2012-08-05 22:00:00|644|642.3|738|638|738|662.1|639.9|638|8159104
1344290400000|2012-08-06 22:00:00|660|659.2|738|638|738|667.5|645.5|638|6872592
1344376800000|2012-08-07 22:00:00|666|664.3|665.7|665.3|670.8|670.5|657.8|657.5|4535452
1344463200000|2012-08-08 22:00:00|667.9|667.3|671.6|669.3|673.8|673.6|654.5|654.3|11618442
1344549600000|2012-08-09 22:00:00|668.2|667.5|668.5|668.2|670.3|670.2|664.3|664.2|5513921
1344808800000|2012-08-12 22:00:00|667.8|667|663.5|663.1|668.8|668.5|660.8|660.6|7331831
1344895200000|2012-08-13 22:00:00|664|663.2|738|660|738|669.2|660.9|660|5342118
1344981600000|2012-08-14 22:00:00|657.5|656.2|657.1|656.3|659.3|659|650.1|650|6820383
1345068000000|2012-08-15 22:00:00|659.7|659|666.2|666|667.5|667.4|659.7|659|6908668
1345154400000|2012-08-16 22:00:00|667.8|666.2|675.2|668.1|677.3|676|662.9|662.5|8571092
1345413600000|2012-08-19 22:00:00|676|675.4|680.2|680|681|680.9|674.5|674.2|6357562
1345500000000|2012-08-20 22:00:00|681.5|680.6|682|670.5|684.8|684.7|677.8|670.5|5849008
1345586400000|2012-08-21 22:00:00|678|674.7|676.2|676|678.9|678.3|675|673.7|4014709
1345672800000|2012-08-22 22:00:00|677.8|677.6|672.5|671.7|679.6|679.5|668.8|667.1|5100807
1345759200000|2012-08-23 22:00:00|672.6|670.2|675.4|675|677.7|677.4|670|668.7|3869525
1346018400000|2012-08-26 22:00:00|674|672.5|693.3|693|695.9|695.7|673.8|672.5|5569596
1346104800000|2012-08-27 22:00:00|692|689.3|686.8|685.9|692|690.8|684.5|684.4|3703189
1346191200000|2012-08-28 22:00:00|684.2|682.6|1001|683.7|1001|686.5|680.5|680.3|3126451
1346277600000|2012-08-29 22:00:00|683.2|682.3|683.6|683.4|686.8|686.6|679.4|679.4|4199802
1346364000000|2012-08-30 22:00:00|683.8|681.4|1001|674.6|1001|688.8|677.3|674.6|4274859
1346623200000|2012-09-02 22:00:00|681.4|680|682.6|682.3|684|683.7|679.7|678.9|3170898
1346709600000|2012-09-03 22:00:00|681|680.5|680.3|679.9|683.7|683.6|678.7|678.5|4675897
1346796000000|2012-09-04 22:00:00|671|670.1|795|658.5|795|672.6|656.4|656.3|11769534
1346882400000|2012-09-05 22:00:00|667.5|665.2|669|668.6|669.9|669.8|655.4|655|7367114
1346968800000|2012-09-06 22:00:00|671|670.6|673.5|673.3|677.4|677.2|664.1|664|7711338
1347228000000|2012-09-09 22:00:00|673.8|673.6|668.9|668.8|674.5|673.7|664.6|664.5|3860624
1347314400000|2012-09-10 22:00:00|666|665.2|660|659.5|667.5|667|654.7|654.4|6959694
1347400800000|2012-09-11 22:00:00|662.4|660.4|668.1|665.4|668.1|667.8|660.3|660|4648651
1347487200000|2012-09-12 22:00:00|665.9|664.6|663.6|663.4|665.9|665.1|657.5|657.3|4398234
1347573600000|2012-09-13 22:00:00|669.2|667.9|657.7|657.5|669.2|668.6|655.8|655.6|8058581
1347832800000|2012-09-16 22:00:00|653.6|652.6|648.4|648|656|655.9|647.2|647|5411785
1347919200000|2012-09-17 22:00:00|649.7|649.2|649.3|648|654.9|653.9|647.2|647.2|7628559
1348005600000|2012-09-18 22:00:00|649.9|648.6|640.5|637|650.4|650.1|639.1|637|5936583
1348092000000|2012-09-19 22:00:00|639.2|639|632.3|631.6|639.3|639|628.4|628.2|6781631
1348178400000|2012-09-20 22:00:00|633.4|632.1|640.7|630|646|645.9|632|630|10359848
1348437600000|2012-09-23 22:00:00|633.6|633.3|635.9|635.5|638.3|638.2|632|631.7|5393379
1348524000000|2012-09-24 22:00:00|633.9|633.6|647|646.9|649.5|649.3|630.8|630.5|5429662
1348610400000|2012-09-25 22:00:00|641.6|641.1|624|623.8|643.6|641.7|622.6|622.5|8162645
1348696800000|2012-09-26 22:00:00|621|619.2|615.7|615.4|626.6|626.4|615.2|615.1|6270363
1348783200000|2012-09-27 22:00:00|619.2|618.4|625|592.7|625|621.4|593.4|592.7|8898622
1349042400000|2012-09-30 22:00:00|595.2|595|602.2|598.1|604|603.9|592|591.7|6480990
1349128800000|2012-10-01 22:00:00|599.8|597.6|623.6|611.8|623.8|623.2|594.8|594.6|11842987
1349215200000|2012-10-02 22:00:00|618.9|617.2|609.1|605|620.8|618.2|601.1|600.8|7191226
1349301600000|2012-10-03 22:00:00|605.1|602|590.2|590|607.3|606.4|588.5|588.4|11953250
1349388000000|2012-10-04 22:00:00|593.1|591.2|610.2|609.6|611.6|611.5|591.9|591.1|13874868
1349647200000|2012-10-07 22:00:00|610|609.7|600.6|600.6|610.2|609.9|599.1|599|5390752
1349733600000|2012-10-08 22:00:00|601.7|601.2|587.5|587.1|603|601.7|587.1|587|4009522
1349820000000|2012-10-09 22:00:00|586|585.1|607|600|609.9|609.8|585.6|585|7589497
1349906400000|2012-10-10 22:00:00|601.9|601.1|598.6|598.2|604.5|604|590.7|590.4|5588415
1349992800000|2012-10-11 22:00:00|594.1|594|595.8|595.5|601.3|601|593.1|593|4519812
1350252000000|2012-10-14 22:00:00|598|597.3|597.8|597.4|604.7|604.6|596.3|596|5267345
1350338400000|2012-10-15 22:00:00|602.1|601.1|598.3|590|603.7|602.3|590.8|590|6915594
1350424800000|2012-10-16 22:00:00|598.9|598.2|595.8|595.5|599.3|599|589.3|589|6303553
1350511200000|2012-10-17 22:00:00|597.3|596.1|593.8|593.5|597.5|597.1|590|589.8|6659396
1350597600000|2012-10-18 22:00:00|590|589.9|586|585.4|629.2|592|584.7|584.6|5458816
1350856800000|2012-10-21 22:00:00|588.2|587.1|629.2|578.9|629.2|599.4|577.8|577.6|10031832
1350943200000|2012-10-22 22:00:00|580|579.8|558.8|557.5|583.7|582.8|545.7|545.4|17803331
1351029600000|2012-10-23 22:00:00|558.6|556.5|558|538|561.4|560.8|542.8|538|12952393
1351116000000|2012-10-24 22:00:00|546.2|542.4|511.7|510|547.3|545.3|509.6|509.4|22310658
1351202400000|2012-10-25 22:00:00|507.2|506.9|585|518.1|585|526|505.6|505.1|17005981
1351465200000|2012-10-28 23:00:00|518.9|518|504.6|504|520.7|520.5|503|502.9|10088372
1351551600000|2012-10-29 23:00:00|505.4|505|502.5|502.1|512|511.8|501.4|501.1|7230860
1351638000000|2012-10-30 23:00:00|503.1|501.5|585|487.5|585|506.4|487.4|482|13809445
1351724400000|2012-10-31 23:00:00|488|487.8|486.5|485|490.2|490|482.8|482.6|8379166
1351810800000|2012-11-01 23:00:00|484|483.2|483.1|483|487.1|486.8|476|475.7|16651867
1352070000000|2012-11-04 23:00:00|480.9|480.2|478.3|478.2|487.5|487.4|478.1|478|8247232
1352156400000|2012-11-05 23:00:00|478|477.5|489.5|484.6|489.8|489.7|477.5|477.4|7337045
1352242800000|2012-11-06 23:00:00|491.3|490.6|479.5|478.2|493.7|493.6|477.7|477.5|9537178
1352329200000|2012-11-07 23:00:00|479.6|479.4|459.8|459.6|481.8|481.3|458.9|458.8|13212474
1352415600000|2012-11-08 23:00:00|459.3|459|850|467.2|850|468.2|456.3|455.9|9051105
1352674800000|2012-11-11 23:00:00|468.4|468|470.5|470.4|475|474.9|465|465|7594025
1352761200000|2012-11-12 23:00:00|468.4|467.2|850|457|850|467.6|457.9|457|9341936
1352847600000|2012-11-13 23:00:00|463.2|462.2|850|459.3|850|464.9|457.7|457.6|7441124
1352934000000|2012-11-14 23:00:00|454|453.5|435|434.7|455|454.6|432.5|432.4|20734157
1353020400000|2012-11-15 23:00:00|433.8|433.5|404.2|403.5|434.4|433.6|398.9|398.7|28045840
1353279600000|2012-11-18 23:00:00|408.1|408|405.7|405.4|411.8|411.2|396.9|396.8|18298905
1353366000000|2012-11-19 23:00:00|403.2|401.3|850|404.7|850|406|392.9|391.5|12287709
1353452400000|2012-11-20 23:00:00|397.8|397.8|425.7|424.6|435.3|435.2|396|395.5|21259974
1353538800000|2012-11-21 23:00:00|428.4|428|424.2|424|428.4|428|414|413.9|12156496
1353625200000|2012-11-22 23:00:00|424.5|423.3|428|427.8|428.8|428.7|419.4|419.2|12072621
1353884400000|2012-11-25 23:00:00|433.9|433.1|448.1|447.9|448.9|448.8|433.9|433|15967336
1353970800000|2012-11-26 23:00:00|448.5|448|422.9|422.5|451.6|451|420.7|420.6|20905305
1354057200000|2012-11-27 23:00:00|422.3|422|439.3|439.2|439.9|439.8|422|421|10405617
1354143600000|2012-11-28 23:00:00|443.7|441.3|449.3|449|450|449.9|441.3|441.2|10144259
1354230000000|2012-11-29 23:00:00|449|448.2|435.3|435.1|449.5|449.1|434.6|434.5|11474631
1354489200000|2012-12-02 23:00:00|441.4|440|440.5|440.2|444|443.9|434|433.9|8543255
1354575600000|2012-12-03 23:00:00|439.7|438.8|437|434.4|441.7|441|434|433.9|7684589
1354662000000|2012-12-04 23:00:00|439.5|439.4|449.2|448.8|449.5|449.4|436.2|436|10038025
1354748400000|2012-12-05 23:00:00|450.7|450.2|456.7|456.4|464.1|463.9|443.5|443.3|12363626
1354834800000|2012-12-06 23:00:00|454.3|453.4|448.5|448.2|456.8|456.7|445.8|445.6|8823624
1355094000000|2012-12-09 23:00:00|450|449.4|457.8|457.7|458.8|458.8|444.5|444.4|6591566
1355180400000|2012-12-10 23:00:00|457.5|457.2|460.9|460.5|462.4|462.3|453.8|453.1|9127019
1355266800000|2012-12-11 23:00:00|462.8|462.3|463.3|462.9|473.5|473.3|461.7|461.2|12259715
1355353200000|2012-12-12 23:00:00|464.8|464.4|467.1|466.9|472.8|472.7|462.7|462.3|10192272
1355439600000|2012-12-13 23:00:00|470.6|470.4|463.6|463.1|472.5|472.4|458.9|458.8|10093732
1355698800000|2012-12-16 23:00:00|420|382|394.4|394.1|420|414.6|390.3|382|56476525
1355785200000|2012-12-17 23:00:00|396.5|395.7|378.3|377.3|403.1|403|371.9|371.7|43003516
1355871600000|2012-12-18 23:00:00|379.5|379|373|372.9|382.5|382.3|368.3|368.2|23349977
1355958000000|2012-12-19 23:00:00|371.5|371|360|359.5|371.5|371.1|359.4|359.3|23054942
1356044400000|2012-12-20 23:00:00|361.1|360.5|376.9|376.4|377|376.7|360.7|360.1|18811515
1356303600000|2012-12-23 23:00:00|380.8|380|740|402.2|740|402.2|368.9|368.7|5458773
1356562800000|2012-12-26 23:00:00|380.5|380|373.5|373.1|383.9|382.8|372.1|372.1|8858827
1356649200000|2012-12-27 23:00:00|374|373.7|367|366.6|374|373.7|366.7|366.5|7901530
1356908400000|2012-12-30 23:00:00|365.9|365.5|376.5|325.2|720|379.7|361.8|325.2|2941340
1357081200000|2013-01-01 23:00:00|381|380.7|374|373.7|382|381.4|369.1|369|12927742
1357167600000|2013-01-02 23:00:00|374.5|374|376.7|375.3|376.7|375.8|371.7|371.6|8545578
1357254000000|2013-01-03 23:00:00|376|375.2|370.7|370.4|376.6|376|368.1|368|10752234
1357513200000|2013-01-06 23:00:00|378.9|378.1|394.5|394.1|395|394.9|377.3|377|18518782
1357599600000|2013-01-07 23:00:00|397.8|397|395.3|393.2|409.4|409.3|393.7|393.2|19044671
1357686000000|2013-01-08 23:00:00|400.3|400.1|410.2|410|412.2|412.1|400|399.5|24429479
1357772400000|2013-01-09 23:00:00|412.4|412|428.7|428.3|430.7|430.6|408.2|408|29521319
1357858800000|2013-01-10 23:00:00|429.8|429.5|425.3|423.6|430|429.8|410.6|410.5|23977803
1358118000000|2013-01-13 23:00:00|426.9|426.6|426.1|425|430|429.1|419.2|419|11210418
1358204400000|2013-01-14 23:00:00|423.1|423|414.8|414.7|426.2|425.9|413.8|413.7|13171818
1358290800000|2013-01-15 23:00:00|421.7|421.5|426|425.5|427.5|427.3|415.3|415|21165208
1358377200000|2013-01-16 23:00:00|436.8|436.6|446|445.4|449|448.6|436.7|436.6|26645129
1358463600000|2013-01-17 23:00:00|445.2|445|446.5|446.2|448.4|447.9|435.9|435|13938822
1358722800000|2013-01-20 23:00:00|447.7|447|458.9|458.6|459.4|459.3|445.1|443.9|14721121
1358809200000|2013-01-21 23:00:00|460.3|460|453|452.8|464.7|464.5|451.7|451.6|15280630
1358895600000|2013-01-22 23:00:00|450.5|450.1|437.9|437.4|450.5|450.1|434.6|434.2|15539644
1358982000000|2013-01-23 23:00:00|438|437.1|434.8|432.7|446.8|446.7|430.9|430.7|10415335
1359068400000|2013-01-24 23:00:00|435.4|434.9|423.5|422.9|435.5|434.9|416.1|416|15490501
1359327600000|2013-01-27 23:00:00|427.9|427|426|425.5|429.2|429.1|415.9|415.7|12486129
1359414000000|2013-01-28 23:00:00|425.9|425.2|432.8|432.6|435.5|435.4|423.4|423.2|9255043
1359500400000|2013-01-29 23:00:00|434.3|433.4|419.3|419.3|436.8|436.4|418.1|418|8198502
1359586800000|2013-01-30 23:00:00|419|418.2|415.5|415.3|419|418.3|412|411.9|7281593
1359673200000|2013-01-31 23:00:00|416.1|415.8|412.3|412.3|421.2|421|405.3|405|10226091
1359932400000|2013-02-03 23:00:00|417.8|417.2|409.8|409.4|422|421.6|404|403.7|15620555
1360018800000|2013-02-04 23:00:00|348|347|344.1|344|348|347|307.4|307.3|92709918
1360105200000|2013-02-05 23:00:00|336.3|336.2|325.9|325.5|339|338.8|322.7|322.6|28362811
1360191600000|2013-02-06 23:00:00|326.3|325.6|315.5|315|326.9|326.7|315|315|19152294
1360278000000|2013-02-07 23:00:00|316.1|315.6|316.8|316.5|325.6|325.4|312.2|312|18344590
1360537200000|2013-02-10 23:00:00|323|322.6|325.3|325.2|331.7|331.5|320.3|320.1|19200153
1360623600000|2013-02-11 23:00:00|326.4|326|313.5|313.2|326.5|326|311.7|311.6|17070608
1360710000000|2013-02-12 23:00:00|324.2|324|327.4|327|342|341.8|315.3|315.1|48924502
1360796400000|2013-02-13 23:00:00|327|326.7|325.8|325.7|327.5|326.7|314.3|314.2|16359369
1360882800000|2013-02-14 23:00:00|328|327.5|325.3|324.9|334|333.8|323.6|323.5|12208031
1361142000000|2013-02-17 23:00:00|325.7|325.3|322.4|322.1|331.9|331.5|321.6|321.3|11329071
1361228400000|2013-02-18 23:00:00|323.4|323|323.8|323.5|325|324.2|319.5|319.3|8343568
1361314800000|2013-02-19 23:00:00|319.8|319|291.9|291.2|320.5|319.8|287.1|287.1|60104625
1361401200000|2013-02-20 23:00:00|290|289.5|275.7|275.3|290.9|290.1|275|275|22608398
1361487600000|2013-02-21 23:00:00|278.5|278.4|281.5|281.3|284.7|284.4|275.6|275.5|13036143
1361746800000|2013-02-24 23:00:00|284.9|284.8|274.3|274.1|285.2|285|271.4|271.3|16501285
1361833200000|2013-02-25 23:00:00|268|267.3|272.4|272.2|277.6|277.3|265|264.4|14745536
1361919600000|2013-02-26 23:00:00|275.3|275|266.7|266.4|276.8|276.5|263.8|263.7|15036993
1362006000000|2013-02-27 23:00:00|269.8|269|262|261.8|272|271.7|256.2|256.1|19589369
1362092400000|2013-02-28 23:00:00|260.7|260.1|256.4|256|260.7|260.5|250.3|250.2|18978380
1362351600000|2013-03-03 23:00:00|257.5|257|263.9|263.8|267.4|267.2|256.5|256.2|12544878
1362438000000|2013-03-04 23:00:00|270.1|270|276|275.6|284.4|284.1|269.2|268.3|23511866
1362524400000|2013-03-05 23:00:00|282.2|282|267.5|267.2|283.5|283|265.3|265.1|14522590
1362610800000|2013-03-06 23:00:00|269.2|268.1|269|268.8|271|270.8|263.8|263.6|10443314
1362697200000|2013-03-07 23:00:00|275.8|275|284|283.7|284.1|283.9|274.5|274.3|15609060
1362956400000|2013-03-10 23:00:00|280|279.5|286.4|286.1|287.5|287.3|275.4|275.3|10883815
1363042800000|2013-03-11 23:00:00|287.4|287|288.1|287.9|288.5|288.4|283.5|283.1|8916735
1363129200000|2013-03-12 23:00:00|288.8|288|291.4|291.3|292.7|292.6|287.5|287.2|10329943
1363215600000|2013-03-13 23:00:00|290.5|290.3|294.7|294.5|299.7|299.5|289|288.9|13559773
1363302000000|2013-03-14 23:00:00|296.7|296.3|293.6|293.5|299.6|299.3|292.8|292.6|9795008
1363561200000|2013-03-17 23:00:00|288|287.8|298.5|298.2|299.4|299.3|287|286.3|7457127
1363647600000|2013-03-18 23:00:00|299.9|299|295.2|295|302.8|302.7|291.9|291.8|10172270
1363734000000|2013-03-19 23:00:00|294.4|293.7|295.6|295.6|298|297.7|291.7|291.6|5025737
1363820400000|2013-03-20 23:00:00|296.4|296|296.3|296|297.3|297.2|292.4|292.2|5559437
1363906800000|2013-03-21 23:00:00|298.4|298|292.3|292.1|298.4|298|291.7|291.6|6775238
1364166000000|2013-03-24 23:00:00|295|294.1|280.2|279.9|297.7|297.4|278.3|278.1|11078278
1364252400000|2013-03-25 23:00:00|280.8|280|275.4|275.1|281.2|281|274.2|274.1|7640422
1364338800000|2013-03-26 23:00:00|278.6|278|266.3|266.2|279.1|278.4|262.1|262|12474054
1364425200000|2013-03-27 23:00:00|266|265.9|261.9|261.7|267.6|266.6|257.5|257.3|9576815
1364853600000|2013-04-01 22:00:00|262|261.4|257.1|256.9|262.4|262.3|256.2|256.2|7370568
1364940000000|2013-04-02 22:00:00|256.6|256.3|251.1|251|257|256.5|250.5|250.4|9920767
1365026400000|2013-04-03 22:00:00|252.1|251.1|262|261.9|262.5|262.4|251.6|251.1|15010474
1365112800000|2013-04-04 22:00:00|264.5|264|261.7|261.6|265|264.9|257.5|257.5|8483980
1365372000000|2013-04-07 22:00:00|262.3|261.5|254|253.8|262.5|262.1|252.9|252.8|10631603
1365458400000|2013-04-08 22:00:00|256.7|256.1|265.5|265.3|270.6|270.4|255.9|255.5|11487727
1365544800000|2013-04-09 22:00:00|269.1|269|280.2|280|293|292.9|269|268.4|29954103
1365631200000|2013-04-10 22:00:00|283.9|282.7|296.6|296|298|297.9|268.5|268.3|22257813
1365717600000|2013-04-11 22:00:00|297|296.8|299.3|299|306.5|306|286.2|285.7|22413242
1365976800000|2013-04-14 22:00:00|299.5|298.3|287|286.4|302|301.7|280.2|280|13430340
1366063200000|2013-04-15 22:00:00|279.1|278.8|274.5|274.1|280.8|280.3|270.9|270.7|15817381
1366149600000|2013-04-16 22:00:00|275|274.9|280.7|280.6|289.8|289.3|267.5|267.1|18033968
1366236000000|2013-04-17 22:00:00|286|284.4|274.1|273.9|286|286|271.5|271.3|10055214
1366322400000|2013-04-18 22:00:00|275|274.2|276.2|276.1|277.6|277.2|271.6|271.2|7633531
1366581600000|2013-04-21 22:00:00|279.9|279.2|272.2|271.9|281.7|281.1|268.7|268.3|9067476
1366668000000|2013-04-22 22:00:00|265.8|265|267.1|266.9|275|274.9|262|261.2|16176956
1366754400000|2013-04-23 22:00:00|269.5|268.8|277.1|277|278.8|278.6|266|265.9|11835060
1366840800000|2013-04-24 22:00:00|259.5|257.5|262.6|262.4|276.5|276.2|258.1|257.5|44135187
1366927200000|2013-04-25 22:00:00|160|155.2|153.8|153.7|160.6|160.5|150.3|150.2|70458808
1367186400000|2013-04-28 22:00:00|155|154.5|151.8|151.5|155.1|154.8|149.6|149.4|54030968
1367272800000|2013-04-29 22:00:00|152.2|152.1|157.3|157.1|162.3|162.1|151.1|151|81467260
1367445600000|2013-05-01 22:00:00|163.1|163|158.1|158|163.2|163|155.1|155|74624597
1367532000000|2013-05-02 22:00:00|161.5|160.6|163.7|163.6|165.5|165.2|160.6|160.4|63502361
1367791200000|2013-05-05 22:00:00|163|162.1|164.1|164|165.4|165.3|161.1|161|33207152
1367877600000|2013-05-06 22:00:00|164.2|163.5|158.9|158.8|166.9|166.9|158.4|158.3|48162195
1367964000000|2013-05-07 22:00:00|158.8|158.5|160.7|160.3|162.4|162.3|157|156.9|51944496
1368050400000|2013-05-08 22:00:00|161.9|160.8|164.2|164.1|164.5|164.4|161.1|160.7|34559556
1368136800000|2013-05-09 22:00:00|164.5|164|164.4|164.3|169.7|169.6|164.3|164|53501532
1368396000000|2013-05-12 22:00:00|163.3|163|161.5|161.3|165.7|165.5|161.1|161|61892471
1368482400000|2013-05-13 22:00:00|163.2|163|172|171.8|172.1|172.1|161.6|161.5|45572319
1368568800000|2013-05-14 22:00:00|174.4|173.7|168.7|168.5|176.9|176.8|163.6|163.5|71505255
1368655200000|2013-05-15 22:00:00|168.9|168.7|168|167.9|169.6|169.5|163.8|163.7|28956040
1368741600000|2013-05-16 22:00:00|166.8|166.6|167.3|167|171|170.9|164.7|164.4|31366272
1369000800000|2013-05-19 22:00:00|168.5|168|166|165.9|168.5|168|164.8|164.7|20042752
1369087200000|2013-05-20 22:00:00|166.8|166.6|162.1|162|167|166.9|161.5|161.4|33521807
1369173600000|2013-05-21 22:00:00|163|162.6|166.2|166.1|166.3|166.2|162|161.8|29828342
1369260000000|2013-05-22 22:00:00|165.3|165.1|167.3|167.2|171.7|171.6|164.5|164|68065305
1369346400000|2013-05-23 22:00:00|166.5|166.1|163.7|163.6|167|166.9|163.1|163|25835230
1369605600000|2013-05-26 22:00:00|164.8|164.4|162.6|162.5|165.9|165.7|161.6|161.4|10986797
1369692000000|2013-05-27 22:00:00|162.1|161.8|163.8|163.6|164.2|164.1|156.7|156.6|48086710
1369778400000|2013-05-28 22:00:00|163.4|163|159.4|159.1|163.4|163.2|158.8|158.6|29073235
1369864800000|2013-05-29 22:00:00|159.1|158.8|156.4|156.2|160.5|160.3|155.8|155.7|33802451
1369951200000|2013-05-30 22:00:00|155|154.4|148.6|148.5|155|154.5|145.9|145.8|83011585
1370210400000|2013-06-02 22:00:00|148.5|147.9|141.3|141.2|149.1|149|140.7|140.6|71506751
1370296800000|2013-06-03 22:00:00|142.7|142.5|139.4|139.3|143.5|143.4|137.8|137.7|60662503
1370383200000|2013-06-04 22:00:00|138.9|138.6|138.8|138.7|143.2|143|138.3|138.1|49145791
1370469600000|2013-06-05 22:00:00|145|124|146.4|146.2|147.8|147.7|139.2|124|58091875
1370556000000|2013-06-06 22:00:00|151.9|151.4|155.3|155.2|155.7|155.6|150.9|150.7|67123550
1370815200000|2013-06-09 22:00:00|156.5|156|151.4|151.3|157.3|157.1|150.5|150.4|34381337
1370901600000|2013-06-10 22:00:00|151.7|151.4|154.5|154.4|155.5|155.3|151.3|151.1|32688911
1370988000000|2013-06-11 22:00:00|154.6|154.1|155.5|155.4|156.5|156.4|152.1|152|32384557
1371074400000|2013-06-12 22:00:00|153.6|153.2|156.5|156.4|159|158.9|152|151.9|35809594
1371160800000|2013-06-13 22:00:00|158.4|158|154.4|154.2|158.4|158.1|154.1|154|21511149
1371420000000|2013-06-16 22:00:00|157.9|157.5|165.2|165|165.5|165.4|156.9|156.7|51731092
1371506400000|2013-06-17 22:00:00|165.8|165.5|163.5|163.4|165.9|165.7|162.1|162|41439553
1371592800000|2013-06-18 22:00:00|165.1|164.9|158.2|157.9|165.5|165.2|157.7|157.6|50186347
1371679200000|2013-06-19 22:00:00|156.4|156.2|149.2|149.1|158.4|158.2|148.7|148.6|43749529
1371765600000|2013-06-20 22:00:00|150.3|150|149.6|149.5|152.7|152.5|148.2|148.1|35301025
1372024800000|2013-06-23 22:00:00|150.1|149.9|143.8|143.7|152.3|152.1|143.5|143.4|43232087
1372111200000|2013-06-24 22:00:00|145.4|145|147.2|147.1|147.7|147.6|143.6|143.5|29272776
1372197600000|2013-06-25 22:00:00|147.7|147.3|150.1|150|151.9|151.8|147.2|147.1|30051541
1372284000000|2013-06-26 22:00:00|152.5|152.1|158.1|158|158.5|158.4|150.3|150.1|34001375
1372370400000|2013-06-27 22:00:00|158.5|158.3|160.1|160|160.9|160.8|157.8|157.5|35160789
1372629600000|2013-06-30 22:00:00|160.8|160.6|160.2|160.1|161.4|161.4|156.8|156.8|22926028
1372716000000|2013-07-01 22:00:00|160.7|160.5|160.3|160.2|161.6|161.5|158.4|158.3|14503752
1372802400000|2013-07-02 22:00:00|160.8|160.4|164.6|164.5|164.8|164.7|160.3|160.1|36857598
1372888800000|2013-07-03 22:00:00|165.2|165|165|164.7|165.8|165.8|162.7|162.6|25113335
1372975200000|2013-07-04 22:00:00|165.3|164.9|162.8|162.7|165.3|165.1|161.6|161.5|21759967
1373234400000|2013-07-07 22:00:00|163.6|163.2|164.2|164.1|164.4|164.3|161.3|161.2|12221138
1373320800000|2013-07-08 22:00:00|164.8|164.7|165.5|165.1|166.4|166.3|163.9|163.7|18674044
1373407200000|2013-07-09 22:00:00|165.4|165.4|163.2|162.7|165.9|165.8|162.1|162|14422526
1373493600000|2013-07-10 22:00:00|164.5|164.4|160.3|160.2|164.5|164.4|159.2|159.1|21199944
1373580000000|2013-07-11 22:00:00|161.2|161|157.6|157.4|161.2|161.1|156.8|156.7|20084627
1373839200000|2013-07-14 22:00:00|159.5|159.3|158.1|158|160|159.8|156.5|156.4|14954270
1373925600000|2013-07-15 22:00:00|158.8|158.5|157|156.9|159.3|159|156.7|156.6|10946935
1374012000000|2013-07-16 22:00:00|156.9|156.6|155.6|155.5|158.9|158.8|155.2|155.1|14523448
1374098400000|2013-07-17 22:00:00|155.9|155.8|161.1|160.9|162.3|162.2|155.7|155.4|19841484
1374184800000|2013-07-18 22:00:00|161.7|161.2|159.5|159.2|162.3|162.2|157.6|157.4|28782653
1374444000000|2013-07-21 22:00:00|156.8|156.2|179.9|178.4|182.2|182.1|153.8|153.6|142524860
1374530400000|2013-07-22 22:00:00|200.8|200.1|185.1|185|204|203.3|182|182|201781765
1374616800000|2013-07-23 22:00:00|182.8|182.1|195|194.7|195|194.9|182.6|182.1|89873595
1374703200000|2013-07-24 22:00:00|194.9|194.6|191.3|191.1|196.4|196.3|190.4|190.3|40851920
1374789600000|2013-07-25 22:00:00|192.6|192.1|189.5|189.5|192.6|192.4|185.5|185.3|33626460
1375048800000|2013-07-28 22:00:00|195|194.5|198.5|198.3|201.2|201.1|194.9|194.2|77695546
1375135200000|2013-07-29 22:00:00|199.8|199.7|201.9|201.5|202|202|198.9|198.8|39344350
1375221600000|2013-07-30 22:00:00|201.3|201|198.3|198.2|201.4|201|198.1|198|25767015
1375308000000|2013-07-31 22:00:00|200.9|200.3|208.3|208.1|210|209.9|200.2|200.1|49972201
1375394400000|2013-08-01 22:00:00|208.9|208.6|199.6|199.5|208.9|208.8|198.5|198.3|38097517
1375653600000|2013-08-04 22:00:00|200.8|200.4|197.7|197.4|201.9|201.8|195.2|195.1|23425429
1375740000000|2013-08-05 22:00:00|197.5|197.2|197.9|197.6|199|198.8|195|194.9|26041502
1375826400000|2013-08-06 22:00:00|197.3|197.1|198.5|198.2|198.8|198.7|195.3|195.1|22263662
1375912800000|2013-08-07 22:00:00|199|198.6|199.8|199.6|201.4|201.3|197.6|197.4|16451238
1375999200000|2013-08-08 22:00:00|236|235.4|231.7|231.5|238.9|238.8|230.3|230.1|239578256
1376258400000|2013-08-11 22:00:00|232.5|232.1|233|232.7|233.6|233.4|228.6|228.5|69064471
1376344800000|2013-08-12 22:00:00|232.6|232.1|233.8|233.4|234.2|234.1|232|231.9|43058156
1376431200000|2013-08-13 22:00:00|229.4|229|229.5|229.2|230.3|230.2|225.3|225.2|53502245
1376517600000|2013-08-14 22:00:00|229.4|229|226.8|226.3|229.4|229.1|225.3|225.2|28047011
1376604000000|2013-08-15 22:00:00|225.9|225.2|226.3|226.1|228.5|228.3|224.3|224.2|25743264
1376863200000|2013-08-18 22:00:00|226.9|226.5|224.4|224.1|227|226.6|224.1|224|15375645
1376949600000|2013-08-19 22:00:00|224|223.6|223.3|223|224.5|224.2|221.4|221.2|15628078
1377036000000|2013-08-20 22:00:00|227.5|227.4|226.9|226.7|230.6|230.3|226.1|226|25732614
1377122400000|2013-08-21 22:00:00|228|227.6|225.9|225.8|230|229.8|225.9|225.8|40393088
1377208800000|2013-08-22 22:00:00|226.6|226.3|226.1|226.1|226.7|226.4|225|225|17430958
1377468000000|2013-08-25 22:00:00|230.5|230|233.6|233.1|233.8|233.6|230.4|230|74261103
1377554400000|2013-08-26 22:00:00|233.5|233|231.6|231.3|233.5|233.3|231|230.8|41660120
1377640800000|2013-08-27 22:00:00|229.4|229.3|230.4|230.2|230.9|230.8|229.4|229.3|30279453
1377727200000|2013-08-28 22:00:00|230.9|230.5|229|228.8|231.5|231.1|228.7|228.5|33173962
1377813600000|2013-08-29 22:00:00|218.8|218|221.8|221.6|222.2|222.1|209.7|209.5|153946377
1378072800000|2013-09-01 22:00:00|220.5|220|220.9|220.6|221.6|221.5|215.5|215.4|36771354
1378159200000|2013-09-02 22:00:00|221.5|221.2|221.4|221.1|222.9|222.8|220|219.8|18646455
1378245600000|2013-09-03 22:00:00|221|220.6|220.5|220.2|221.6|221.5|219|218.9|20621007
1378332000000|2013-09-04 22:00:00|219|219|218.2|217.9|219.5|219.3|215.5|215.4|34307568
1378418400000|2013-09-05 22:00:00|218.4|218|216.9|216.8|220|219.9|213.6|213.5|21860261
1378677600000|2013-09-08 22:00:00|217|216.6|219.1|219|219.3|219.1|216.1|216|17358634
1378764000000|2013-09-09 22:00:00|220.8|220.4|219.8|219.7|221.9|221.6|219.8|219.7|21151651
1378850400000|2013-09-10 22:00:00|219.8|219.6|223.6|223.5|224.7|224.6|218.4|218.2|30150721
1378936800000|2013-09-11 22:00:00|227.9|227.4|229|228.9|230.8|230.7|225.4|225.3|44864408
1379023200000|2013-09-12 22:00:00|231|230.2|232.5|232.1|232.5|232.4|228.6|228.5|29213523
1379282400000|2013-09-15 22:00:00|233.5|233.3|235|234.8|236.3|236.1|232.3|232.1|38570103
1379368800000|2013-09-16 22:00:00|233.5|233.1|235|234.8|235.2|235.1|233|232.8|23312639
1379455200000|2013-09-17 22:00:00|234.2|234|236.5|235.3|236.5|235.7|234.2|234|17034491
1379541600000|2013-09-18 22:00:00|236.6|236.1|237.2|236.9|238.3|238.1|235.6|235.3|27378225
1379628000000|2013-09-19 22:00:00|236.4|235.6|238.5|238.3|239|238.9|236|235.6|20963823
1379887200000|2013-09-22 22:00:00|238.8|238.3|237.7|237.3|239.5|239.4|235.9|235.7|17168304
1379973600000|2013-09-23 22:00:00|237.9|237.5|237.3|237.1|239|238.9|236.1|236|17834664
1380060000000|2013-09-24 22:00:00|237.9|237.3|236|235.8|238|237.6|235.3|235.1|16701934
1380146400000|2013-09-25 22:00:00|235.8|235.6|235.6|235.4|237.2|237|235.3|235.2|17001456
1380232800000|2013-09-26 22:00:00|236|235.7|237|237|237|237|234.5|234.4|15572335
1380492000000|2013-09-29 22:00:00|236|235.3|235.8|235.3|236.7|236.6|234.7|234.6|15316710
1380578400000|2013-09-30 22:00:00|235|234.5|235.9|235.6|238|237.9|234.4|234.3|19859598
1380664800000|2013-10-01 22:00:00|237.3|237|235.9|235.2|237.8|237.6|234.7|234.5|17996401
1380751200000|2013-10-02 22:00:00|236.4|236.1|235.4|235|236.7|236.4|232.7|232.5|18032350
1380837600000|2013-10-03 22:00:00|234.5|234.1|237.1|234.5|237.1|235.5|233.8|233.6|10140201
1381096800000|2013-10-06 22:00:00|234.5|234.1|234.1|233.8|234.5|234.3|233.1|233|8678452
1381183200000|2013-10-07 22:00:00|234.4|233.7|236.8|236.4|236.9|236.8|233.2|233.1|11191415
1381269600000|2013-10-08 22:00:00|236.5|235.9|236.6|236.6|237|237|235.7|235.5|14875033
1381356000000|2013-10-09 22:00:00|236.7|236.4|237.8|237.5|237.9|237.8|236.2|236|12436374
1381442400000|2013-10-10 22:00:00|238.1|237.6|237.2|237.1|238.5|238.3|236.7|236.6|9639746
1381701600000|2013-10-13 22:00:00|237|236.7|236.2|236|237.8|237.6|235.2|235.1|10238509
1381788000000|2013-10-14 22:00:00|236.5|236.3|241.6|241.3|249.6|249.3|236.2|236.1|32603112
1381874400000|2013-10-15 22:00:00|241.3|241|243|242.8|245|244.9|240.6|240.2|16690712
1381960800000|2013-10-16 22:00:00|218.9|218|224.1|223.8|225.3|225.2|218.7|218|90274510
1382047200000|2013-10-17 22:00:00|225.5|225|232|230.7|232|230.7|222.8|222.6|47544217
1382306400000|2013-10-20 22:00:00|224.8|224.6|223.2|223|225.9|225.8|221.6|221.5|23809765
1382392800000|2013-10-21 22:00:00|225|224.9|225.2|224.6|230|229.9|224.7|224.5|42447831
1382479200000|2013-10-22 22:00:00|225|225|227.3|227.1|227.9|227.8|224.6|224.5|20850373
1382565600000|2013-10-23 22:00:00|227.6|227.5|231.4|231|231.4|231|227|226.9|23967309
1382652000000|2013-10-24 22:00:00|231.1|230.9|230.2|230|231.6|231.5|228.4|228.2|16277043
1382914800000|2013-10-27 23:00:00|231.9|231.1|232.9|232.8|234.2|234.1|231.6|231.1|15302845
1383001200000|2013-10-28 23:00:00|233|232.5|235.2|235|235.4|235.3|231|230.9|15456275
1383087600000|2013-10-29 23:00:00|235|234.9|231.6|231.5|235|234.9|231.4|231.3|13153252
1383174000000|2013-10-30 23:00:00|231.5|231.1|235|234.8|235.5|235.5|231.5|231.1|24055977
1383260400000|2013-10-31 23:00:00|235.5|235.4|237.3|237.1|237.5|237.4|235.1|235|16735003
1383519600000|2013-11-03 23:00:00|238|237.6|239.6|239.5|240.9|240.8|237.3|237.2|14866486
1383606000000|2013-11-04 23:00:00|239.4|239.1|239.9|239.4|240.1|240|237.8|237.7|17533376
1383692400000|2013-11-05 23:00:00|240.7|240.3|245.5|245.3|246.4|246.3|240|239.9|29286251
1383778800000|2013-11-06 23:00:00|244.6|244.2|246|246|247|246.9|243.2|243.1|25442812
1383865200000|2013-11-07 23:00:00|243.8|243.4|247.2|246.8|247.2|247.1|242.4|242.2|17289042
1384124400000|2013-11-10 23:00:00|247.9|247.6|249.2|249|250|249.9|247.3|247.2|16056352
1384210800000|2013-11-11 23:00:00|249.5|249.1|246.4|246.2|250|249.9|244.8|244.7|12251138
1384297200000|2013-11-12 23:00:00|246|245.6|246.9|246.6|248.3|248.2|246|245.6|18882643
1384383600000|2013-11-13 23:00:00|251|250.5|249.8|249.5|251.6|251.4|247.9|247.9|27810347
1384470000000|2013-11-14 23:00:00|249.9|249.5|247.4|247.1|251|250.9|246.9|246.9|15671639
1384729200000|2013-11-17 23:00:00|247|246.4|245.4|245.1|247.5|247.4|243.9|243.7|13658515
1384815600000|2013-11-18 23:00:00|249.4|248.5|248|247.5|251.9|251.7|247.6|247.5|19078970
1384902000000|2013-11-19 23:00:00|248.2|247.4|242.8|242.5|248.8|248.8|240.8|240.7|21565376
1384988400000|2013-11-20 23:00:00|241.4|241.1|245.2|245|245.3|245.2|240.1|240.1|17063021
1385074800000|2013-11-21 23:00:00|245.7|245.2|241.6|241.2|245.7|245.5|241.3|241.2|17383345
1385334000000|2013-11-24 23:00:00|241.9|241.8|240.3|240.1|242.8|242.5|239.3|239.1|11490905
1385420400000|2013-11-25 23:00:00|240.4|240.2|238.2|238|240.4|240.2|237.7|237.7|10540851
1385506800000|2013-11-26 23:00:00|237|236.8|236.8|236.5|238.3|238.1|236.4|236.3|10483459
1385593200000|2013-11-27 23:00:00|237|236.8|238.1|237.8|239.2|239.1|236.3|236.1|8594808
1385679600000|2013-11-28 23:00:00|237.8|237.5|239.5|239.4|240|239.9|237.3|237.3|8257273
1385938800000|2013-12-01 23:00:00|239.6|239|239.3|239.1|240.5|240.4|238.1|238|8416254
1386025200000|2013-12-02 23:00:00|238.4|238|234.5|234.5|238.4|238|234.2|234.1|11215101
1386111600000|2013-12-03 23:00:00|235.4|235|231.4|231.3|235.4|235|228.8|228.6|18883921
1386198000000|2013-12-04 23:00:00|230.9|230.3|227.9|227.9|232.2|232.1|227.9|227.8|8819049
1386284400000|2013-12-05 23:00:00|232.4|232|232.4|232|232.8|232.6|228.5|228.4|16169894
1386543600000|2013-12-08 23:00:00|234.2|233.5|231.8|231.5|234.8|234.6|231.6|231.4|14434253
1386630000000|2013-12-09 23:00:00|230.8|230.3|230.2|229.9|232.7|232.6|229.7|229.6|12025816
1386716400000|2013-12-10 23:00:00|229|228.9|228.2|228|231.5|231.4|228|228|11472667
1386802800000|2013-12-11 23:00:00|227.7|227.1|226.7|226.4|228|227.6|224.8|224.6|16417379
1386889200000|2013-12-12 23:00:00|226.7|226.6|226.6|226.5|230|229.9|226.6|226.5|14981727
1387148400000|2013-12-15 23:00:00|226.4|226|224|223.9|226.5|226.3|223|223|18926384
1387234800000|2013-12-16 23:00:00|223.5|223.2|227|226.2|228.9|228.7|222.6|222.4|25910357
1387321200000|2013-12-17 23:00:00|226.5|226|230|229.6|230.7|230.6|225.7|225.6|18519331
1387407600000|2013-12-18 23:00:00|231.4|231|231.9|231.8|232.3|232.2|229|228.8|18912222
1387494000000|2013-12-19 23:00:00|231.5|230.9|231|230.7|232.1|232|228.3|228|18350606
1387753200000|2013-12-22 23:00:00|230|229.9|231|230.9|232.3|232|228.7|228.5|11080750
1387839600000|2013-12-23 23:00:00|230.9|230.8|232|231.9|232|231.9|230.4|230.2|2499384
1388098800000|2013-12-26 23:00:00|232.3|232|232|231.8|232.5|232.4|230.7|230.6|8067053
1388358000000|2013-12-29 23:00:00|232.3|232|234.8|234.7|234.8|234.7|232.1|232|12068184
1388444400000|2013-12-30 23:00:00|235|234.8|234.2|233.7|235.1|235|233.1|233|2611894
1388617200000|2014-01-01 23:00:00|235|234.5|237.9|237.3|239|239|234.1|234|17962357
1388703600000|2014-01-02 23:00:00|236.5|236.2|242.3|242.1|243.7|243.5|235.6|235.5|21179303
1388962800000|2014-01-05 23:00:00|241|240.8|246.8|246.6|246.9|246.8|241|240.8|24166902
1389049200000|2014-01-06 23:00:00|247|246.6|248|247.3|248.2|248.1|245.6|245.4|20752264
1389135600000|2014-01-07 23:00:00|249.9|249|255.2|254.9|255.6|255.5|248.8|248.5|28362543
1389222000000|2014-01-08 23:00:00|254.8|254.5|255.9|255.6|258.3|258.2|251.8|251.6|30642327
1389308400000|2014-01-09 23:00:00|258.1|258|259|258.8|260.9|260.8|254.6|254.3|34044126
1389567600000|2014-01-12 23:00:00|259.7|259.1|264|263.2|265.8|265.7|259.6|259.1|31048023
1389654000000|2014-01-13 23:00:00|262.2|261|271.3|271|271.3|271.2|261.4|260.6|42237634
1389740400000|2014-01-14 23:00:00|272.8|272.5|271.6|271.4|274.5|274.4|268.6|268.5|29661899
1389826800000|2014-01-15 23:00:00|275.4|275.2|273.3|272.4|278|277.9|268.2|268.1|47527091
1389913200000|2014-01-16 23:00:00|272.5|272.5|270|269.9|273|272.8|268.4|268.3|26315858
1390172400000|2014-01-19 23:00:00|270.3|270.1|270.4|270.2|270.9|270.7|268.2|268|11941539
1390258800000|2014-01-20 23:00:00|271.5|270.8|267.7|267.5|271.6|271.3|267.6|267.5|11307610
1390345200000|2014-01-21 23:00:00|268.7|268|272.4|272.2|272.4|272.3|267.7|267.6|21856316
1390431600000|2014-01-22 23:00:00|272|271.5|274.1|273.7|276|276|271.6|271.5|22308466
1390518000000|2014-01-23 23:00:00|273|272.8|270.5|269.6|273.7|273.5|268|267.8|30547886
1390777200000|2014-01-26 23:00:00|268.4|267.5|269.3|269|270.6|270.5|266.8|266.7|24177359
1390863600000|2014-01-27 23:00:00|269.8|269.6|269.3|269.1|270.7|270.3|267.6|267.5|13223956
1390950000000|2014-01-28 23:00:00|271.2|270.7|272.5|272.2|272.5|272.3|265.8|265.7|25898406
1391036400000|2014-01-29 23:00:00|273.7|273.3|280|279.8|280|279.9|271.7|271.6|36016407
1391122800000|2014-01-30 23:00:00|279|279|277.6|277.5|279.1|279|273|272.8|19341649
1391382000000|2014-02-02 23:00:00|277|276.2|269|268.8|277.7|277.6|268|268|26270218
1391468400000|2014-02-03 23:00:00|257.9|256.5|256.6|256.2|266.6|266.4|252.2|252.2|75599344
1391554800000|2014-02-04 23:00:00|257.7|257|262.8|262.7|263.6|263.5|254.3|254|28211043
1391641200000|2014-02-05 23:00:00|263.5|263.4|272|271.9|274|273.9|263.5|263.4|27981047
1391727600000|2014-02-06 23:00:00|273.2|272.5|271.6|271.4|274.4|274.4|270.5|270.4|19516753
1391986800000|2014-02-09 23:00:00|272.8|272.5|269.4|269.2|273.9|273.7|269|268.9|16442368
1392073200000|2014-02-10 23:00:00|270.6|270.1|266.8|266.4|271|270.8|264.7|264.6|17175360
1392159600000|2014-02-11 23:00:00|265|264.6|260.6|260.5|265.3|265.1|255.3|255.1|72582364
1392246000000|2014-02-12 23:00:00|261.5|260.7|263.2|263.1|264.7|264.6|259.7|259.6|22257703
1392332400000|2014-02-13 23:00:00|262.6|262.2|259.3|259.1|264.1|264|258.6|258.3|14726121
1392591600000|2014-02-16 23:00:00|260.5|260|261.5|261.2|264.5|264.4|260.2|260|14074091
1392678000000|2014-02-17 23:00:00|262.5|262.2|270.2|270.1|270.3|270.2|262.5|262.2|15669509
1392764400000|2014-02-18 23:00:00|268.8|268.3|267.4|267.1|270.1|270|264|263.9|18605859
1392850800000|2014-02-19 23:00:00|265.4|264.9|269.3|269.2|269.8|269.6|264.8|264.6|13810402
1392937200000|2014-02-20 23:00:00|271.3|270.8|270|269.8|272.4|272.3|269|268.9|9476104
1393196400000|2014-02-23 23:00:00|271.2|270.5|270.7|270|274|273.9|267.2|267|20586190
1393282800000|2014-02-24 23:00:00|269.6|269.2|266.5|266.4|269.6|269.4|264.2|264.1|12290091
1393369200000|2014-02-25 23:00:00|265|264.2|261.4|261.2|266.5|266.4|260.5|260.4|14920332
1393455600000|2014-02-26 23:00:00|262|261.5|260.7|259.9|262.5|261.9|253.9|253.6|19662494
1393542000000|2014-02-27 23:00:00|261.1|260.1|258.9|258.6|261.5|261.2|257.8|257.6|11490045
1393801200000|2014-03-02 23:00:00|256.5|256|253.1|253|257.3|257.2|251.9|251.7|19770122
1393887600000|2014-03-03 23:00:00|253.1|253|257.2|256.9|258.8|258.7|253.1|253|19383425
1393974000000|2014-03-04 23:00:00|258.4|258.2|258.7|258.5|260.9|260.7|255.7|255.5|15685782
1394060400000|2014-03-05 23:00:00|259.9|259.3|264.5|264.1|264.9|264.8|258.8|258.5|19345887
1394146800000|2014-03-06 23:00:00|264.5|264.1|262.4|262.1|266.8|266.4|259.4|259.1|15258055
1394406000000|2014-03-09 23:00:00|264.9|259|262.9|262.7|264.9|263|259.7|259|18569051
1394492400000|2014-03-10 23:00:00|262.9|262.7|265.7|265.6|266.9|266.8|262.6|262.5|8968639
1394578800000|2014-03-11 23:00:00|265|264.2|267.3|267.1|267.7|267.6|263.5|263.4|16701333
1394665200000|2014-03-12 23:00:00|267.3|267.1|266.9|266.6|270.9|270.8|266.3|266.2|16478484
1394751600000|2014-03-13 23:00:00|266.9|266.6|260.7|260.6|266.9|266.6|257.6|257.5|22457396
1395010800000|2014-03-16 23:00:00|259.2|258.9|263.9|263.7|264.7|264.6|258.3|258.1|16022109
1395097200000|2014-03-17 23:00:00|263.8|262.5|268.7|268.6|269.4|269.2|261.5|261.2|14410312
1395183600000|2014-03-18 23:00:00|269.4|269|268.1|268|270.5|270.4|267.7|267.6|16177878
1395270000000|2014-03-19 23:00:00|266.9|266.7|265.2|264.9|267.4|267.3|262.5|262.4|17143973
1395356400000|2014-03-20 23:00:00|266|265.5|267|266.8|269.1|268.9|264.8|264.6|19428607
1395615600000|2014-03-23 23:00:00|264.6|264|261.2|259.9|264.6|264|252.5|252.4|36365864
1395702000000|2014-03-24 23:00:00|255.7|255.3|253.5|253.3|257|256.9|249.3|249|28516996
1395788400000|2014-03-25 23:00:00|255|253.8|250.7|250.6|255|254|248.5|248.2|23626098
1395874800000|2014-03-26 23:00:00|251.4|251.3|248.7|248.4|252.4|252.2|246.4|246.2|24540233
1395961200000|2014-03-27 23:00:00|250.6|250.2|256.5|256.2|259.6|259.5|250|249.8|19882837
1396216800000|2014-03-30 22:00:00|257.5|257|257|256.9|257.5|257|252.2|252|15983418
1396303200000|2014-03-31 22:00:00|259.8|259.3|260.1|260|261.1|260.9|258|257.7|20413792
1396389600000|2014-04-01 22:00:00|259|258.9|261|260.9|263.9|263.8|257.8|257.5|21730069
1396476000000|2014-04-02 22:00:00|261.8|261.2|253.2|253.1|261.8|261.2|251.3|251.1|34704722
1396562400000|2014-04-03 22:00:00|253.4|252.5|252.2|252|255.5|255.4|252.1|252|21005235
1396821600000|2014-04-06 22:00:00|250.8|250.1|251.5|251.3|254.2|254.1|249.3|249.2|15726921
1396908000000|2014-04-07 22:00:00|252.7|252|248.4|248.3|253.5|252.9|247.1|247|22253067
1396994400000|2014-04-08 22:00:00|248.8|248.3|250.2|250|251.9|251.7|247.7|247.4|18039154
1397080800000|2014-04-09 22:00:00|252|251.1|248.8|248.7|252|251.6|248.2|248.2|13134423
1397167200000|2014-04-10 22:00:00|247|246.9|244|243.7|247.8|247.7|243.4|243.3|25125312
1397426400000|2014-04-13 22:00:00|242.2|242|241.5|241.2|243.1|242.9|235.7|235.6|32531398
1397512800000|2014-04-14 22:00:00|242.5|242|236.4|236.2|243.5|243.3|235.9|235.7|23837692
1397599200000|2014-04-15 22:00:00|238.5|238|241.1|240.9|241.6|241.5|237.7|237.6|19755865
1397685600000|2014-04-16 22:00:00|242|241.5|246.3|246.2|248|247.8|241.5|241.4|19796640
1398117600000|2014-04-21 22:00:00|248|247.8|249.7|249.5|251.3|251.2|246.4|246.1|17748611
1398204000000|2014-04-22 22:00:00|249.4|249.2|250|249.8|250.7|250.5|248.8|248.7|14770393
1398290400000|2014-04-23 22:00:00|249.9|249.5|251|250.8|255|254.9|249.2|249|23898856
1398376800000|2014-04-24 22:00:00|250|249.3|247.1|246.9|250|249.3|245.2|245.1|21354887
1398636000000|2014-04-27 22:00:00|246.7|246.5|244.9|244.7|246.7|246.6|243.2|243.1|15688754
1398722400000|2014-04-28 22:00:00|246.5|246.3|251|250.8|251.3|251.1|246.5|246.3|15189370
1398808800000|2014-04-29 22:00:00|250.3|250.1|256.1|255.9|256.8|256.8|250.2|249.6|21856918
1398981600000|2014-05-01 22:00:00|257.4|257|263.3|263|269.4|269.3|257.4|257|37240927
1399240800000|2014-05-04 22:00:00|261.6|261.3|262|261.7|262.5|262.4|256.7|256.6|17013618
1399327200000|2014-05-05 22:00:00|262.9|262.5|260.2|260|265.8|265.6|257.4|257.2|23841549
1399413600000|2014-05-06 22:00:00|259.4|258.6|260.4|259.7|261.3|261.1|258.1|258|14804169
1399500000000|2014-05-07 22:00:00|260.2|260.2|257.2|257.1|260.2|260.2|255.4|255.3|17579319
1399586400000|2014-05-08 22:00:00|258.4|258.2|258.1|258|258.9|258.7|255.5|255.3|13066641
1399845600000|2014-05-11 22:00:00|259.6|258.7|264.3|264.2|265.6|265.5|257.3|257.1|16111039
1399932000000|2014-05-12 22:00:00|265.3|265|264.1|264|265.8|265.7|261.4|261.2|16491806
1400018400000|2014-05-13 22:00:00|264|263.6|266.3|266.2|266.3|266.2|262.2|262|13700024
1400104800000|2014-05-14 22:00:00|266|265.8|262.3|262|267.9|267.8|261.4|261.2|20719479
1400191200000|2014-05-15 22:00:00|262.6|262|264.7|264.7|266.5|266.4|260.9|260.6|20650863
1400450400000|2014-05-18 22:00:00|264.5|263.6|266.7|266.5|269|268.9|263.4|262.8|13023788
1400536800000|2014-05-19 22:00:00|266.9|266.5|266|265.6|269.8|269.7|265.2|265.1|14171938
1400623200000|2014-05-20 22:00:00|265.1|264.9|263.4|262.8|266.5|266.3|263|262.8|12854421
1400709600000|2014-05-21 22:00:00|263.7|263.3|264|263.7|267.9|267.9|263.2|263|13241751
1400796000000|2014-05-22 22:00:00|264.8|264.5|267|266.8|267.4|267.3|262.8|262.5|13854492
1401055200000|2014-05-25 22:00:00|267.9|267.6|269.3|269.2|269.4|269.2|266|265.7|5473938
1401141600000|2014-05-26 22:00:00|270.5|270.4|273|272.8|275.4|275.2|270.5|270.4|27749173
1401228000000|2014-05-27 22:00:00|273.9|273.5|272.8|272.6|274.1|274|271.6|271.4|13640841
1401314400000|2014-05-28 22:00:00|272|271.9|270.6|270.3|273|272.5|269.7|269.5|12355930
1401400800000|2014-05-29 22:00:00|271.2|271|271.2|271|273.5|273.4|270.1|270|15988368
1401660000000|2014-06-01 22:00:00|272.5|272.2|266.9|266.7|273|272.5|266.6|266.4|18628367
1401746400000|2014-06-02 22:00:00|266.8|266.2|262.9|262.7|268.6|268.6|262.6|262.4|14776390
1401832800000|2014-06-03 22:00:00|262.8|262.5|263.5|263.4|266.2|266.1|262.5|262.4|11653140
1401919200000|2014-06-04 22:00:00|263.8|263.5|263.4|262.6|266.2|266.2|262.6|262.5|22678465
1402005600000|2014-06-05 22:00:00|267.1|267|275.9|275.8|276.8|276.7|267|266.6|53797069
1402264800000|2014-06-08 22:00:00|276.9|276.7|274.1|273.9|277.6|277.5|272.9|272.7|15296341
1402351200000|2014-06-09 22:00:00|273|272.7|275.5|275.4|275.7|275.6|271.8|271.5|15352430
1402437600000|2014-06-10 22:00:00|275.9|274.9|273.6|273.2|275.9|275.7|272.6|272.3|14271556
1402524000000|2014-06-11 22:00:00|273|272|272.5|271.5|273.6|273.1|271.4|271.3|2380510
1402610400000|2014-06-12 22:00:00|272.4|271.9|274.4|274.2|275|274.6|270.1|269.9|6254669
1402869600000|2014-06-15 22:00:00|272.5|272.3|282|274.7|282|275.9|270.6|270.5|17846776
1402956000000|2014-06-16 22:00:00|275.5|280.4|276.9|276.8|277.3|280.4|273.1|272.9|21339548
1403042400000|2014-06-17 22:00:00|277|276.7|276.6|276.4|278.5|278.3|276|275.9|16228120
1403128800000|2014-06-18 22:00:00|277.6|277.1|273.6|273.4|277.6|277.3|272.7|272.6|17972480
1403215200000|2014-06-19 22:00:00|274.3|274|273.3|273|275.2|275|270.7|270.5|14642916
1403474400000|2014-06-22 22:00:00|269.9|269.4|268.4|268.3|271.7|271.5|268.3|268.1|9348711
1403560800000|2014-06-23 22:00:00|269.3|268.9|268.2|267.8|270.3|270.1|267.2|267|10768874
1403647200000|2014-06-24 22:00:00|269.1|268.6|268.3|267.7|271|270.8|264.6|264.5|14874126
1403733600000|2014-06-25 22:00:00|268.7|268.2|260.5|260.4|269.4|269|259.7|259.6|22260321
1403820000000|2014-06-26 22:00:00|261.4|261|265.7|265.6|266.2|266.1|259.7|259.5|14521592
1404079200000|2014-06-29 22:00:00|266.3|266|266.9|266.6|268.1|267.9|262|262|15327557
1404165600000|2014-06-30 22:00:00|266.7|266.3|263.2|263.1|267.3|267.2|261.3|261.2|13311450
1404252000000|2014-07-01 22:00:00|263.6|263|259|258.7|274.9|274.6|256.4|256.3|63597966
1404338400000|2014-07-02 22:00:00|259.4|259.1|259.9|259.7|260|259.9|252|251.9|31532105
1404424800000|2014-07-03 22:00:00|259.8|259.4|253.6|253.4|261.3|261.2|252.6|252.5|18728875
1404684000000|2014-07-06 22:00:00|253.9|253.4|246.4|246|254.7|254.4|245.8|245.7|30087085
1404770400000|2014-07-07 22:00:00|245.9|245.6|241.4|241.3|245.9|245.7|241.1|241|20512921
1404856800000|2014-07-08 22:00:00|242|241.5|245|244.8|246.4|246.2|240.6|240.5|20167684
1404943200000|2014-07-09 22:00:00|246|245.5|238.2|238|246.3|246|237.7|237.6|28548477
1405029600000|2014-07-10 22:00:00|239|238.5|236.9|236.8|239|238.6|231.6|231.5|26679968
1405288800000|2014-07-13 22:00:00|236|235.2|237|236.9|237.7|237.6|232.1|232|16610968
1405375200000|2014-07-14 22:00:00|236.8|236.5|232.4|232.3|237.6|237.2|229.4|229.2|22612097
1405461600000|2014-07-15 22:00:00|234.1|232.9|240.5|240.4|243.5|243.4|232.1|231.9|29006447
1405548000000|2014-07-16 22:00:00|240|239.9|239|238.8|240.4|240.3|238.5|238|22662320
1405634400000|2014-07-17 22:00:00|237.2|237.1|237.2|237|238.2|238.1|235.7|235.6|26754187
1405893600000|2014-07-20 22:00:00|239.4|239.3|239.2|238.9|243.9|243.8|239|238.5|19111688
1405980000000|2014-07-21 22:00:00|242|241.5|239.9|239.7|244.8|244.7|239.1|238.5|19696049
1406066400000|2014-07-22 22:00:00|239.7|239.2|237|236.8|241.9|241.7|236.2|236.1|17363425
1406152800000|2014-07-23 22:00:00|237.1|237|239|238.8|239.2|239.1|234.2|234|15541105
1406239200000|2014-07-24 22:00:00|238.7|238.2|236.3|236|240.6|240.5|235.4|235.3|15189582
1406498400000|2014-07-27 22:00:00|235|234.6|232.5|232.3|235|234.6|229.7|229.6|21329547
1406584800000|2014-07-28 22:00:00|228|232|228.6|228.4|230.4|232|226.6|226.6|28437601
1406671200000|2014-07-29 22:00:00|235|235|239.3|239.1|243.1|243|234.5|233.2|43273387
1406757600000|2014-07-30 22:00:00|240|239.1|238|237.7|240.1|240|236.9|236.7|18897015
1406844000000|2014-07-31 22:00:00|237.5|237.3|235.3|235.2|238.1|238|235|234.8|15595609
1407103200000|2014-08-03 22:00:00|235.6|235.4|238|237.8|239.7|239.5|234.8|234.7|15356736
1407189600000|2014-08-04 22:00:00|237.8|237.8|244.9|244.7|247.5|247.4|237.8|237.6|27270852
1407276000000|2014-08-05 22:00:00|244.7|244.2|248.2|247.9|249.7|249.6|244.6|244.1|30120503
1407362400000|2014-08-06 22:00:00|248.6|248.3|252.2|252|253.1|252.9|247.6|247.2|27213517
1407448800000|2014-08-07 22:00:00|249.2|252|252.1|251.8|252.4|252.3|248.5|248.4|18669335
1407708000000|2014-08-10 22:00:00|252.6|252.6|253.9|253.7|254.7|254.6|250.1|250|14638876
1407794400000|2014-08-11 22:00:00|253.1|252.7|248.3|248|255|254.9|247.2|247|13324007
1407880800000|2014-08-12 22:00:00|248.6|248.6|250.6|250.4|252.6|252.5|248|247.9|10250300
1407967200000|2014-08-13 22:00:00|249.9|249.5|247.5|247.4|252.5|252.3|246.2|246|12005291
1408053600000|2014-08-14 22:00:00|247|247|244.6|244.1|249.7|249.5|243.7|243.5|11327991
1408312800000|2014-08-17 22:00:00|246.7|246|245.4|245.2|247.9|247.8|244.6|244.4|6581701
1408399200000|2014-08-18 22:00:00|246.5|246.3|248.3|248.1|248.3|248.2|246.2|246|7161853
1408485600000|2014-08-19 22:00:00|248|247.5|249.6|249.3|249.7|249.6|246.7|246.6|7965539
1408572000000|2014-08-20 22:00:00|249.5|249.5|251.1|250.9|252|251.9|248.9|248.7|7993430
1408658400000|2014-08-21 22:00:00|252|252|249.1|249|254.8|254.7|248.9|248.8|7348009
1408917600000|2014-08-24 22:00:00|251.1|250.7|251.8|251.5|252.8|252.5|250.2|250|2639843
1409004000000|2014-08-25 22:00:00|251|251.5|249.9|249.6|252.7|252.5|248.9|248.8|8252845
1409090400000|2014-08-26 22:00:00|248.9|249.3|251.7|251.5|254.2|254.1|248.7|248.2|9910090
1409176800000|2014-08-27 22:00:00|251|251|248.5|248.2|251.6|251.5|248.1|248|7323504
1409263200000|2014-08-28 22:00:00|249.1|249|252.4|252.1|252.7|252.6|248.5|248.4|12182288
1409522400000|2014-08-31 22:00:00|252.3|251.5|255|254.9|255|254.9|250.9|250.8|12359363
1409608800000|2014-09-01 22:00:00|255|255|254.9|254.2|257.9|257.8|253.8|253.7|11635550
1409695200000|2014-09-02 22:00:00|255.5|255|256.4|256.2|257.4|257.2|254.5|254.3|8962992
1409781600000|2014-09-03 22:00:00|256.1|256.1|258.9|258.3|259|258.9|254.4|254.3|10439549
1409868000000|2014-09-04 22:00:00|257|256.7|255.6|255.3|262.9|262.8|255|254.9|16062921
1410127200000|2014-09-07 22:00:00|255.5|255.3|256|255.8|256.9|256.7|254.5|254.4|7646487
1410213600000|2014-09-08 22:00:00|255.7|255.2|256.4|256.2|259.8|259.8|255.6|255.1|10758716
1410300000000|2014-09-09 22:00:00|255|254.9|252.8|252.5|255.5|255.3|250.6|250.5|13610188
1410386400000|2014-09-10 22:00:00|254|253.2|253.1|252.8|255.4|255.2|250.4|250.3|7101660
1410472800000|2014-09-11 22:00:00|253|252.6|250.6|250.2|253.1|252.9|249.1|249|6389700
1410732000000|2014-09-14 22:00:00|249|250|244.4|244.1|249.4|250|243.2|243|8007453
1410818400000|2014-09-15 22:00:00|244.8|244.6|245.4|245.2|245.5|245.3|240.8|240.8|10440325
1410904800000|2014-09-16 22:00:00|246|245.9|248.4|248.1|249.1|249|246|245.8|10360884
1410991200000|2014-09-17 22:00:00|248|247.6|246.2|245.8|248.2|247.9|245.2|245.1|8605190
1411077600000|2014-09-18 22:00:00|247.5|247.2|250.2|250|250.5|250.5|246.2|245.8|14919209
1411336800000|2014-09-21 22:00:00|249.7|249.7|249.6|249.3|250.9|250.8|248.5|248.4|8113310
1411423200000|2014-09-22 22:00:00|249|249.4|244.2|244.1|249.9|249.6|243.8|243.7|10095262
1411509600000|2014-09-23 22:00:00|244.8|244.5|243|242.8|246.4|246.2|241.3|241.3|13199723
1411596000000|2014-09-24 22:00:00|243.6|243|243.4|243.1|248.8|248.7|242.4|242.2|15600790
1411682400000|2014-09-25 22:00:00|243.7|243.7|248.8|248.6|251.7|251.5|242|241.8|15535479
1411941600000|2014-09-28 22:00:00|248.7|248.1|252.2|252.1|252.2|252.2|247.2|247.2|11439564
1412028000000|2014-09-29 22:00:00|252.9|252.7|254.7|254.5|254.9|254.9|250.3|250.2|9311311
1412114400000|2014-09-30 22:00:00|253.6|253.5|249.3|249|254.2|253.9|248.6|248.5|14038502
1412200800000|2014-10-01 22:00:00|248.9|248.1|241.6|241.3|249.8|249|241.1|241|14002693
1412287200000|2014-10-02 22:00:00|244.5|244.5|248.9|248.6|249.8|249.7|243.5|243.4|17916132
1412546400000|2014-10-05 22:00:00|249|249|251.5|250.7|254.4|254.1|249|248.6|11329997
1412632800000|2014-10-06 22:00:00|250|250.9|247.6|247.4|251.5|251.4|247.1|247|10376340
1412719200000|2014-10-07 22:00:00|245|247.5|240.7|240.5|246.7|247.5|238.6|238.5|17091983
1412805600000|2014-10-08 22:00:00|241.9|241.8|239|238.3|244.1|243.9|237.6|237.4|16394266
1412892000000|2014-10-09 22:00:00|237|236.5|235.2|234.5|239|238.8|230.2|230|17659585
1413151200000|2014-10-12 22:00:00|232|234.7|229.3|229.2|234.4|234.7|228.6|228.5|13767231
1413237600000|2014-10-13 22:00:00|230.1|230|233.5|233.3|236.6|236.5|229.9|229.8|19641130
1413324000000|2014-10-14 22:00:00|233.5|233.5|223.7|223.5|233.7|233.5|223.5|222.8|29647596
1413410400000|2014-10-15 22:00:00|224.3|224|218.4|218|227.6|227.3|213.4|213.3|34834218
1413496800000|2014-10-16 22:00:00|218.5|218.4|223|222.5|224.9|224.8|218.1|218|22510585
1413756000000|2014-10-19 22:00:00|222.6|222.2|227|226.6|227.2|227.1|221.5|221.2|17703279
1413842400000|2014-10-20 22:00:00|227.6|227.5|232.1|231.8|232.1|231.9|225.8|225.7|22282741
1413928800000|2014-10-21 22:00:00|232.5|232.4|228.3|228.1|233.4|233.3|226.7|226.6|18706094
1414015200000|2014-10-22 22:00:00|227.5|227.3|231.2|231|233|232.7|226|225.9|16540739
1414101600000|2014-10-23 22:00:00|230.9|231.2|239.3|239|240.3|240.2|230.4|230|25159469
1414364400000|2014-10-26 23:00:00|241.6|241.6|240.3|240.1|242|241.6|235.9|235.8|19995873
1414450800000|2014-10-27 23:00:00|244|243.5|251.8|251.7|251.8|251.7|243.5|243.1|36348990
1414537200000|2014-10-28 23:00:00|251.6|251.1|254.8|254.5|259.7|259.5|251.6|251.1|35913084
1414623600000|2014-10-29 23:00:00|256|255.7|259.4|259.1|261|260.9|252.1|252|29303330
1414710000000|2014-10-30 23:00:00|263.3|263.1|261.5|261.4|265.6|265.5|260.8|260.7|34211148
1414969200000|2014-11-02 23:00:00|261.7|261.7|260.4|260.2|264|263.8|259.6|259.5|20824813
1415055600000|2014-11-03 23:00:00|259.9|259.8|255.2|254.9|263|262.9|254.8|254.7|16999436
1415142000000|2014-11-04 23:00:00|255.7|255.7|260|259.6|260.4|260.3|253.9|253.8|18426213
1415228400000|2014-11-05 23:00:00|257.3|260|255.7|255.5|260.4|260.2|255.1|255|21886254
1415314800000|2014-11-06 23:00:00|255|255.4|256.9|256.7|258.9|258.8|254|253.5|12774198
1415574000000|2014-11-09 23:00:00|255.9|255.7|255.8|255.5|257|256.8|251.7|251.6|12635799
1415660400000|2014-11-10 23:00:00|257.4|256.2|260|259.9|263.9|263.9|257.4|256.2|26903322
1415746800000|2014-11-11 23:00:00|260.1|260.1|259.5|259.3|262.2|262|257.4|257.2|21975559
1415833200000|2014-11-12 23:00:00|260.9|260.5|260|259.9|262.5|262.5|259.8|259.6|26801404
1415919600000|2014-11-13 23:00:00|260.9|260.5|258.9|258.6|261.9|261.8|256.4|256.3|14832161
1416178800000|2014-11-16 23:00:00|257.1|256|263.6|263.3|263.8|263.7|255.8|255.5|13317649
1416265200000|2014-11-17 23:00:00|263.4|263.1|268.5|268.2|269.7|269.5|263|262.8|22298973
1416351600000|2014-11-18 23:00:00|269.9|269|268.8|268.6|271.6|271.3|267.9|267.8|24989830
1416438000000|2014-11-19 23:00:00|269.2|268.5|267.9|267.7|271|270.9|267|266.9|19666223
1416524400000|2014-11-20 23:00:00|268.7|268.4|268.8|268.5|270.4|270.1|267.8|267.6|23413487
1416783600000|2014-11-23 23:00:00|268.2|268.1|258.2|257.9|269|268.8|257.4|257.4|31716055
1416870000000|2014-11-24 23:00:00|258|258|262|261.9|262.6|262.5|258|258|24388956
1416956400000|2014-11-25 23:00:00|263.6|263|264.9|264.7|266|266|263.2|262.2|16253846
1417042800000|2014-11-26 23:00:00|265|265|270.9|270.8|270.9|270.8|264.8|264.7|16323768
1417129200000|2014-11-27 23:00:00|270.9|270.7|267|266.7|274.5|274.1|264.4|264.4|24444773
1417388400000|2014-11-30 23:00:00|265.5|265.1|263.8|263.6|267.3|267|263.6|263.5|14611599
1417474800000|2014-12-01 23:00:00|264.6|264.3|265.5|265|267.8|267.6|264.2|264|18377803
1417561200000|2014-12-02 23:00:00|266.1|265.8|265.5|265.4|267.6|267.4|264.5|264.4|12164500
1417647600000|2014-12-03 23:00:00|265|265.4|262.4|262.3|265.6|265.4|261.5|261.4|15751384
1417734000000|2014-12-04 23:00:00|265|264.8|265.9|265.9|266.3|266.3|264.1|264|17533086
1417993200000|2014-12-07 23:00:00|265.3|265|263.4|263.1|267.8|267.7|262.4|262.3|12700403
1418079600000|2014-12-08 23:00:00|260.3|260|258.5|258.3|262.5|262.4|257.9|257.6|16548302
1418166000000|2014-12-09 23:00:00|259.3|259.1|256.5|256.3|260|259.8|253.6|253.5|20589519
1418252400000|2014-12-10 23:00:00|256|256|256|255.8|259|258.8|255.5|255.4|12920911
1418338800000|2014-12-11 23:00:00|255.7|255.5|249.1|248.8|255.7|255.5|248.6|248.5|16030274
1418598000000|2014-12-14 23:00:00|249.3|249|248.3|247.8|253.9|253.8|247.8|247.6|18515298
1418684400000|2014-12-15 23:00:00|249.2|249|253|252.7|253.2|253.1|244.6|244.2|27086993
1418770800000|2014-12-16 23:00:00|249.9|249.4|251.5|251.1|252.5|252.3|248.5|248.4|14470296
1418857200000|2014-12-17 23:00:00|254.7|254.4|260.8|260.2|260.8|260.8|253.8|253.6|21854246
1418943600000|2014-12-18 23:00:00|262.6|262.6|262.9|262.7|263.9|263.8|259.9|259.8|25786491
1419202800000|2014-12-21 23:00:00|263.9|257.5|265|264.8|267.5|267.3|263.2|257.5|12580400
1419289200000|2014-12-22 23:00:00|265.6|264.4|266|265.7|266.9|266.6|264.3|264.2|7738000
1419375600000|2014-12-23 23:00:00|264.9|264.2|264.4|264.2|265.8|265.5|263.7|263.5|1774756
1419807600000|2014-12-28 23:00:00|263|262.8|264.2|264|265.5|265.4|262.3|262.1|7149865
1419894000000|2014-12-29 23:00:00|263|262.3|262.1|261.8|263.5|263.1|261.4|261.2|6430652
1419980400000|2014-12-30 23:00:00|263.2|262|263.2|262.6|264.2|263.9|261.3|261.1|1680609
1420153200000|2015-01-01 23:00:00|264.7|260|258.4|258.2|265|264.3|258|257.9|8608922
1420412400000|2015-01-04 23:00:00|257.4|257|251.8|251.6|260.7|260.4|251.4|251.2|16109551
1420498800000|2015-01-05 23:00:00|253.3|253|253|252.3|255.5|255.4|248.9|248.8|23158779
1420585200000|2015-01-06 23:00:00|254|254|252.5|252.2|256.2|256|252.1|252|13797072
1420671600000|2015-01-07 23:00:00|255.1|254.7|258|257|258.8|258.7|252|251.7|17248686
1420758000000|2015-01-08 23:00:00|257.2|257|254.1|253.2|260.9|260.7|252.4|252.3|15048586
1421017200000|2015-01-11 23:00:00|255|254.5|252.8|252.5|258.3|258.1|252.6|252.5|18288296
1421103600000|2015-01-12 23:00:00|252.7|252.1|252.5|252.1|256.5|256.2|250.8|250.6|23617239
1421190000000|2015-01-13 23:00:00|250.4|250.2|248.1|247.4|253.9|253.8|246.9|246.8|30265372
1421276400000|2015-01-14 23:00:00|252|251|248.4|248|252.6|252.3|242.9|242.4|26637202
1421362800000|2015-01-15 23:00:00|247.4|247.2|257|256.8|264.2|264.1|245.9|245.7|58696515
1421622000000|2015-01-18 23:00:00|260.4|260|264.8|264.7|265.9|265.8|259.4|259|19893114
1421708400000|2015-01-19 23:00:00|265.5|265|266.9|266.6|267.8|267.6|263.4|263.2|16622521
1421794800000|2015-01-20 23:00:00|267.5|266|268.5|268.3|268.6|268.5|264|263.7|28425969
1421881200000|2015-01-21 23:00:00|268.6|264|271|270.7|273.3|273|267.9|264|25231969
1421967600000|2015-01-22 23:00:00|272|271|276.9|276.6|285|279.9|272|271|38665633
1422226800000|2015-01-25 23:00:00|278|276|271.6|271.4|278|278|270.2|270.1|21407426
1422313200000|2015-01-26 23:00:00|271|271|270.9|270.7|271.6|271.1|266.9|266.8|12909758
1422399600000|2015-01-27 23:00:00|271.8|267|268.7|268.4|272.6|272.2|267.3|267|14139458
1422486000000|2015-01-28 23:00:00|268.3|267.9|275.2|274.9|277.9|277.7|268.1|267.8|24723104
1422572400000|2015-01-29 23:00:00|276.7|276.2|274.4|274.3|281.9|281.5|273.3|273.2|29671433
1422831600000|2015-02-01 23:00:00|274.5|274.2|275.1|274.7|276.4|276.3|270.7|270.5|20988832
1422918000000|2015-02-02 23:00:00|276.9|276.8|279.4|279.2|281.9|281.7|274.7|274.6|29926423
1423004400000|2015-02-03 23:00:00|279|279|285.7|285.4|290.2|290.1|275|275|59917807
1423090800000|2015-02-04 23:00:00|285|285|283.7|283.4|286.9|286.1|280.1|280|30000890
1423177200000|2015-02-05 23:00:00|283.4|282.6|285|284.9|285.7|285.6|279.5|279.3|27526121
1423436400000|2015-02-08 23:00:00|283.3|283.3|284.5|284.4|285.5|285.3|280.4|280.1|20967355
1423522800000|2015-02-09 23:00:00|285.2|285|297.3|297|298|297.9|283.8|283.5|44213048
1423609200000|2015-02-10 23:00:00|299.7|299.4|302|301.8|304.5|304.4|298.3|298.1|35410938
1423695600000|2015-02-11 23:00:00|302.6|302.5|301.9|301.3|307.1|307|300.5|300.4|33028821
1423782000000|2015-02-12 23:00:00|303|303|306.8|306.6|307.9|307.8|302.4|302.1|35309279
1424041200000|2015-02-15 23:00:00|307|307|307.8|307.7|308|308|305.7|305.3|13287627
1424127600000|2015-02-16 23:00:00|308|307.8|307.2|306.5|308.9|308.7|306|305.9|22507118
1424214000000|2015-02-17 23:00:00|306.9|306.7|301.4|301.2|307|306.7|300.4|300.3|35919948
1424300400000|2015-02-18 23:00:00|302.7|302|303.7|303.4|305.3|305.1|302.1|301.8|18215630
1424386800000|2015-02-19 23:00:00|303.5|303.5|301.3|301|303.9|303.6|298.4|298.3|19519611
1424646000000|2015-02-22 23:00:00|301.8|301.8|298.9|298.7|302.7|302.5|296.3|296.1|20504888
1424732400000|2015-02-23 23:00:00|299|298.5|299.1|298.9|301.2|300.9|296.7|296.6|16697164
1424818800000|2015-02-24 23:00:00|299|299|304|303.5|304.2|304.1|298.3|297.8|20111405
1424905200000|2015-02-25 23:00:00|303.8|303.8|303.7|303.5|305.2|305.1|301|300.6|13203366
1424991600000|2015-02-26 23:00:00|305.6|305|305|304.7|307|306.9|302.6|302.5|16581622
1425250800000|2015-03-01 23:00:00|305.5|305.4|307.3|306.9|309|308.9|305.1|305|14256355
1425337200000|2015-03-02 23:00:00|309|309|304.2|304.1|309.8|309.7|303.8|303.7|15675487
1425423600000|2015-03-03 23:00:00|306.4|306|307.9|307.7|310.1|310|303.3|303.1|30941746
1425510000000|2015-03-04 23:00:00|309.5|309|307.5|307.2|309.5|309.3|307.2|307|18194039
1425596400000|2015-03-05 23:00:00|307.7|307.2|307.2|307|309|308.9|304.6|304.5|29026442
1425855600000|2015-03-08 23:00:00|304.7|304.5|305.9|305.5|308|307.9|303.8|303.5|10719488
1425942000000|2015-03-09 23:00:00|305.5|305.2|301.2|301|306.4|306.2|299.6|299.5|10783749
1426028400000|2015-03-10 23:00:00|301.8|301.8|308.6|308.2|309.8|309.6|301.8|301.3|9274763
1426114800000|2015-03-11 23:00:00|309|309|307.9|307.6|309|309|306.6|306.5|6272886
1426201200000|2015-03-12 23:00:00|309|309|306.9|306.7|309.8|309.7|306.2|306.1|6323395
1426460400000|2015-03-15 23:00:00|306.2|306.9|305.3|305|307.8|307.7|304.5|304.3|7131314
1426546800000|2015-03-16 23:00:00|305|304.6|302.8|302.5|306.5|306.3|302.1|302|20095034
1426633200000|2015-03-17 23:00:00|303.4|303.3|301.1|301|304.6|304.1|300.1|300|14348589
1426719600000|2015-03-18 23:00:00|301.1|301|300.3|300.1|303.7|303.4|299.1|299|16455725
1426806000000|2015-03-19 23:00:00|301.4|300.6|304.8|304.4|305|304.9|299.9|299.8|15857297
1427065200000|2015-03-22 23:00:00|305.1|305|305.8|305.6|305.8|305.7|302.3|302.1|7429711
1427151600000|2015-03-23 23:00:00|306|306|312.2|312|312.7|312.6|305.3|305.1|16241230
1427238000000|2015-03-24 23:00:00|312|312|318.9|318.7|321.5|321.3|312|311.6|32801741
1427324400000|2015-03-25 23:00:00|315|314.7|323.2|323|323.2|323.1|311.7|311.5|29614802
1427410800000|2015-03-26 23:00:00|325.6|325|326.9|326.7|327.9|327.8|319.6|319.5|37309576
1427666400000|2015-03-29 22:00:00|327.1|327|327.9|327.6|329.8|329.7|325.6|325.5|23759911
1427752800000|2015-03-30 22:00:00|328.9|328.5|316.2|316|329|328.7|316|315.9|28127779
1427839200000|2015-03-31 22:00:00|315|315|324.7|324.2|326|325.9|315|315|28070089
1427925600000|2015-04-01 22:00:00|328|328|332.4|332.1|335|334.9|326.4|326.2|28811376
1428357600000|2015-04-06 22:00:00|335.5|335.5|334.2|334|337.6|337.5|333.8|333.6|21252632
1428444000000|2015-04-07 22:00:00|334.3|334|329.3|328.9|334.5|334.1|328.6|328.5|17962776
1428530400000|2015-04-08 22:00:00|330|330|332.5|332.3|334.8|334.7|328.8|328.7|15115251
1428616800000|2015-04-09 22:00:00|334.3|334.3|336.2|336|336.2|336.1|331.5|331.3|17177754
1428876000000|2015-04-12 22:00:00|338.4|337.9|341.9|341.6|343|342.9|337.7|337.5|22826911
1428962400000|2015-04-13 22:00:00|342.5|342.4|339|338.7|343.5|343.4|337.4|337.2|20649365
1429048800000|2015-04-14 22:00:00|340.7|340|336.4|336|341.3|341.2|336.3|336|18234543
1429135200000|2015-04-15 22:00:00|335.9|335.3|327.3|327.1|336|335.5|327.2|327|23356278
1429221600000|2015-04-16 22:00:00|324.5|327.3|317.6|317.2|325.3|327.3|316.5|316.3|21572204
1429480800000|2015-04-19 22:00:00|326.9|326|326.7|326.6|328|327.7|322.1|322|25867953
1429567200000|2015-04-20 22:00:00|330|329|330.1|329.8|330.9|330.8|325.9|325.7|12248291
1429653600000|2015-04-21 22:00:00|331.4|331|329.2|329|332.9|332.7|327.5|327.4|12156848
1429740000000|2015-04-22 22:00:00|329|329|326.6|326.1|329|329|324|323.9|18676353
1429826400000|2015-04-23 22:00:00|336|336|342.7|342.4|343.9|343.8|334.8|334.6|33406331
1430085600000|2015-04-26 22:00:00|344.8|344.8|345.2|345|346.5|346.4|340|339.8|22246961
1430172000000|2015-04-27 22:00:00|343.8|343.1|336|335.7|344.5|343.5|332.3|332.2|27049605
1430258400000|2015-04-28 22:00:00|337|337|326.9|326.6|343.9|337.3|324.6|324.4|26223126
1430344800000|2015-04-29 22:00:00|333|332|331.9|331.6|338.9|338.2|327.4|327.2|25055184
1430690400000|2015-05-03 22:00:00|335|335|340.4|340.4|342.4|342.3|333|332.6|21058886
1430776800000|2015-05-04 22:00:00|341.2|341|337.1|337|345.5|345.4|336.6|336.5|24274578
1430863200000|2015-05-05 22:00:00|338.1|337|331.8|331.5|339.2|338.5|329.8|329.7|23758019
1430949600000|2015-05-06 22:00:00|331|331|334.6|334.1|335.4|335.3|326.6|326.5|20488969
1431036000000|2015-05-07 22:00:00|335.5|337.5|339.7|339.4|340.5|340.4|332.6|332.5|11188548
1431295200000|2015-05-10 22:00:00|340|340|341.5|341.3|342|341.9|337.5|337.4|4849680
1431381600000|2015-05-11 22:00:00|339.4|339|334.6|334.4|340|339.7|333.3|333.1|7390578
1431468000000|2015-05-12 22:00:00|335.7|335.7|332.1|331.8|338.8|338.5|330.4|330.2|9751481
1431554400000|2015-05-13 22:00:00|331.1|331.1|333.9|333.5|334.2|334.1|329.2|329|5953487
1431640800000|2015-05-14 22:00:00|335.3|335|340|339.7|340.4|340.2|333.6|333.4|10248497
1431900000000|2015-05-17 22:00:00|340|340|340.8|340.5|341.3|341.2|337.4|337.1|6833782
1431986400000|2015-05-18 22:00:00|341.2|341|349|348.7|349|348.9|341.2|341|12388792
1432072800000|2015-05-19 22:00:00|345|349|340.5|340.2|345|349|331.3|331.2|36791709
1432159200000|2015-05-20 22:00:00|340.6|340.2|340.4|340|342.9|342.7|335.6|335.5|11531572
1432245600000|2015-05-21 22:00:00|341.7|341.1|340.9|340.6|343.3|343.2|339.8|339.7|12362970
1432504800000|2015-05-24 22:00:00|341.1|340.5|335.5|335.2|341.4|341.2|334.3|334.2|4215321
1432591200000|2015-05-25 22:00:00|335|335|333|332.8|338.4|338.2|332.1|332|8569013
1432677600000|2015-05-26 22:00:00|333.8|333.7|338.1|337.9|338.3|338.2|332.7|332.5|11319327
1432764000000|2015-05-27 22:00:00|337.5|337.1|336.4|336.2|339.4|339.2|334.5|334.4|8997141
1432850400000|2015-05-28 22:00:00|336.2|336.2|330.4|330|338.5|338.3|330.1|330|7484632
1433109600000|2015-05-31 22:00:00|330|332.7|327.2|326.9|334.7|334.5|326.7|326.6|8621121
1433196000000|2015-06-01 22:00:00|327|327.4|325.4|325.1|329.3|329|322.5|322.3|9294368
1433282400000|2015-06-02 22:00:00|325|325.4|325|324.7|332.1|331.8|323.5|323.3|16793868
1433368800000|2015-06-03 22:00:00|324.8|326|337.2|337|339.9|339.6|324.1|324|29875179
1433455200000|2015-06-04 22:00:00|335|337|335.2|335|336.9|337|331.8|331.5|15908585
1433714400000|2015-06-07 22:00:00|335|335|331.3|331|336|335.2|330.5|330.3|9497574
1433800800000|2015-06-08 22:00:00|330|330|325.1|324.7|330.5|330|324.1|324|10911691
1433887200000|2015-06-09 22:00:00|325|325|331.9|331.5|333.3|333.1|320|319.6|10964532
1433973600000|2015-06-10 22:00:00|332.4|332|331.4|330.8|335.4|335.1|330.7|330.4|8578887
1434060000000|2015-06-11 22:00:00|330.9|330.5|331.6|331.1|333.8|333.6|329.3|329.2|7568963
1434319200000|2015-06-14 22:00:00|327.8|331.4|324.4|324|329.6|331.4|323.8|323.7|8618184
1434405600000|2015-06-15 22:00:00|321.3|321.3|318.8|318.7|322|321.4|308.8|308.6|16948397
1434492000000|2015-06-16 22:00:00|319.2|319|318.3|317.9|322|321.9|317.1|316.8|9362723
1434578400000|2015-06-17 22:00:00|317.2|316.9|321.2|321|321.6|321.4|311.9|311.7|9243564
1434664800000|2015-06-18 22:00:00|321.2|320.8|320.4|320.1|324.8|324.7|319.5|319.3|12193852
1434924000000|2015-06-21 22:00:00|326.5|326.1|336.5|336.2|338.7|338.5|325.8|325.7|24995588
1435010400000|2015-06-22 22:00:00|340.7|340|341.5|341.2|344|343.9|337|336.8|25505767
1435096800000|2015-06-23 22:00:00|341.7|341.3|338.6|338.2|342.8|342.5|335.4|335.2|16765600
1435183200000|2015-06-24 22:00:00|336.6|335.5|344.2|343.8|350|349.9|335.4|335|32388300
1435269600000|2015-06-25 22:00:00|342.6|342.2|349.6|349.3|350|349.9|342.1|341.9|21614136
1435528800000|2015-06-28 22:00:00|335.7|333.8|344.2|343.7|349.7|349.5|333|331.3|8899650
1435615200000|2015-06-29 22:00:00|343.7|342|344.6|344.4|352.4|352.1|341.1|341|28560098
1435701600000|2015-06-30 22:00:00|346.5|346.5|340.4|340.1|347.3|347|340.3|340.1|25398098
1435788000000|2015-07-01 22:00:00|340|340|335.5|335.2|340.9|340.4|335.2|335.1|15384955
1435874400000|2015-07-02 22:00:00|336|336|337.4|337.1|340.8|340.6|334|333.7|12687280
1436133600000|2015-07-05 22:00:00|330.8|330|328|327.8|337.3|337.1|326.6|326.5|15782400
1436220000000|2015-07-06 22:00:00|329|329|319.7|319.6|330.4|330.1|319.3|319.2|15287351
1436306400000|2015-07-07 22:00:00|321.5|320.5|323.1|323|325.7|325.5|319.6|319.4|14900357
1436392800000|2015-07-08 22:00:00|324|324|330.3|330|331.2|331|323.5|323.2|9537875
1436479200000|2015-07-09 22:00:00|337.1|336.7|341.9|341.7|342.3|342.1|333.5|333.4|18093309
1436738400000|2015-07-12 22:00:00|344.9|344.8|347.4|347|348.5|348.3|342|342|15871810
1436824800000|2015-07-13 22:00:00|347.8|347.7|352.3|352.3|353.6|353.5|347.4|347|17263843
1436911200000|2015-07-14 22:00:00|352|351.6|355.4|355.2|360.6|360.4|351.6|351|23657168
1436997600000|2015-07-15 22:00:00|357.5|356.2|354.9|354.7|357.5|356.3|351.6|351.5|22912322
1437084000000|2015-07-16 22:00:00|355|355|359.6|359.2|362.5|362.4|354.9|354.8|17161970
1437343200000|2015-07-19 22:00:00|356.7|359.3|356.2|356|359.9|359.8|353.6|353|17935051
1437429600000|2015-07-20 22:00:00|356.9|356.2|354.3|353.8|359.3|359.1|353.5|353.4|13545307
1437516000000|2015-07-21 22:00:00|353.1|353|354.6|354.3|356.3|356.1|352.3|352.1|9704142
1437602400000|2015-07-22 22:00:00|356.2|356.2|357.1|356.8|359.2|359.1|355.4|355.1|13465321
1437688800000|2015-07-23 22:00:00|356.7|356.2|354.6|354.3|358.1|357.9|353.6|353.5|13912620
1437948000000|2015-07-26 22:00:00|350|349.9|346.2|345.9|352.4|352.1|344.8|344.6|12064092
1438034400000|2015-07-27 22:00:00|348.2|346.4|346.1|345.9|349.5|349.4|345.4|345.1|10641338
1438120800000|2015-07-28 22:00:00|351|351|360.5|359.9|361.4|361.3|351|351|27664014
1438207200000|2015-07-29 22:00:00|362.9|362.5|361.3|360.7|365|364.8|360.7|360.5|22071630
1438293600000|2015-07-30 22:00:00|360|360|360|359.9|361.9|361.8|357.1|357|17330049
1438552800000|2015-08-02 22:00:00|360|360|363|362.8|365|364.9|360|359.7|20503232
1438639200000|2015-08-03 22:00:00|363.5|363.3|362|361.8|364.8|364.7|360.4|360.3|19207862
1438725600000|2015-08-04 22:00:00|364.5|363.7|364|363.9|365.9|365.7|361.1|361|17770942
1438812000000|2015-08-05 22:00:00|365|364.5|362.3|362.1|365|364.8|362.1|362|13947155
1438898400000|2015-08-06 22:00:00|362.6|362.5|358.4|358|363.8|363.8|358.1|358|11054138
1439157600000|2015-08-09 22:00:00|361.4|361|362|361.6|363.5|363.4|356.6|356.3|9766986
1439244000000|2015-08-10 22:00:00|362.3|361.9|360.5|360.2|363.1|363|359.6|359.5|10856315
1439330400000|2015-08-11 22:00:00|358.9|358.6|357.4|357.1|360.6|360.5|353.7|353.3|19252241
1439416800000|2015-08-12 22:00:00|361|361|354.8|354.5|363|362.9|353.9|353.7|13547196
1439503200000|2015-08-13 22:00:00|355.7|355|354.3|353.6|356|355.7|351.5|351.4|9184345
1439762400000|2015-08-16 22:00:00|356.1|356|351.7|351.4|356.6|356.5|348.8|348.6|13124302
1439848800000|2015-08-17 22:00:00|351.2|351|357.7|357.4|358.6|358.5|351.2|350.7|9544833
1439935200000|2015-08-18 22:00:00|355.2|357.4|353.6|353.2|356.5|357.4|352.3|352.2|6721777
1440021600000|2015-08-19 22:00:00|352.2|353.5|340.4|340.2|352.5|353.5|339.8|339.7|15406415
1440108000000|2015-08-20 22:00:00|335.7|340|332.7|332.3|339.7|340|332.3|332.1|22302799
1440367200000|2015-08-23 22:00:00|319.7|332|315.7|315.3|323.9|332|301.5|301.3|52887224
1440453600000|2015-08-24 22:00:00|320.2|320|331.2|331|334.9|334.7|319.5|319.1|28854413
1440540000000|2015-08-25 22:00:00|327.3|331|332|331.8|337.4|337.2|320.8|320.3|20211884
1440626400000|2015-08-26 22:00:00|338.9|338.3|344.5|344.1|346.1|346|336.9|336.4|24024704
1440712800000|2015-08-27 22:00:00|345.2|345|344.4|344.1|345.8|345.5|340.1|340|16561664
1440972000000|2015-08-30 22:00:00|342.4|342|346.8|346.3|347.9|347.7|342.1|341.6|10800407
1441058400000|2015-08-31 22:00:00|342.3|342|337.9|337.8|344.1|343.4|334.5|334.3|21500370
1441144800000|2015-09-01 22:00:00|339|339|342.7|342.5|345.3|345|337|336.7|15479416
1441231200000|2015-09-02 22:00:00|345|344.9|353.2|352.5|354.9|354.7|344.1|344|17456553
1441317600000|2015-09-03 22:00:00|351.1|350|351|350.8|352.7|352.6|347.8|347.6|20626015
1441576800000|2015-09-06 22:00:00|352|352|350.5|350.4|354.6|354.5|349.7|349.5|11164394
1441663200000|2015-09-07 22:00:00|352|352|352.5|352.2|358.2|358.1|351.3|351|10966199
1441749600000|2015-09-08 22:00:00|358.7|358.3|351|350.9|358.9|358.5|349.6|349.5|19305470
1441836000000|2015-09-09 22:00:00|340|351|330.5|330.2|343.8|351|328|327.9|105787167
1441922400000|2015-09-10 22:00:00|331|331|325.6|325.4|333.8|332.9|325|324.8|33544165
1442181600000|2015-09-13 22:00:00|326.1|325.5|326.5|326.1|330.8|330.7|325.3|325.2|21645336
1442268000000|2015-09-14 22:00:00|325|325|326.1|325.9|328.2|328.1|320.1|320|21166283
1442354400000|2015-09-15 22:00:00|328.1|328|331.3|331.1|332.7|332.5|328.1|328|21370023
1442440800000|2015-09-16 22:00:00|333.5|333.4|331.6|331.2|333.5|333.4|326.2|326.1|21284464
1442527200000|2015-09-17 22:00:00|330|329.7|330.8|330.7|333.5|333.3|326.4|326.2|33722917
1442786400000|2015-09-20 22:00:00|332.8|332|339.4|339.2|340.3|340.2|332.6|332|24845291
1442872800000|2015-09-21 22:00:00|339.5|339.5|330.5|330.2|340.3|339.9|329.7|329.7|27164222
1442959200000|2015-09-22 22:00:00|331.5|331.4|334.1|333.6|336.8|336.6|330.4|330.3|17310330
1443045600000|2015-09-23 22:00:00|333.8|334|328.5|328.2|338|337.9|327.6|327.3|21204190
1443132000000|2015-09-24 22:00:00|333.2|333.1|343.1|342.8|345|344.8|333.2|332.5|24004698
1443391200000|2015-09-27 22:00:00|341|341|334.1|334|342.4|341.6|334.1|334|18638440
1443477600000|2015-09-28 22:00:00|330.3|333|327.9|327.6|333.5|333.2|326.5|326.3|21092174
1443564000000|2015-09-29 22:00:00|363|358.1|334|333.4|363|358.1|331.7|331|15147552
1443650400000|2015-09-30 22:00:00|337.6|337.5|320.7|320.5|339.2|338.8|317.8|317.6|27984886
1443736800000|2015-10-01 22:00:00|324.2|324|321.2|320.9|326.5|326.4|314|314|21973137
1443996000000|2015-10-04 22:00:00|326.8|325.9|329.6|329.3|332.4|332.3|324.6|324.5|22219795
1444082400000|2015-10-05 22:00:00|329.3|329|334.1|333.8|334.9|334.8|328|327.6|17306728
1444168800000|2015-10-06 22:00:00|334.9|334.8|323|322.9|334.9|334.8|322.5|322.3|25704125
1444255200000|2015-10-07 22:00:00|323.1|323|319.5|319.2|325|324.8|315.9|315.8|32261302
1444341600000|2015-10-08 22:00:00|322|321.4|316.6|316.4|322|321.4|314.3|314.2|28171981
1444600800000|2015-10-11 22:00:00|317.7|317.7|321|320.7|321.2|321.1|315.6|315.4|16236461
1444687200000|2015-10-12 22:00:00|315|314.8|315|314.8|316.9|316.7|308.6|308.5|31805445
1444773600000|2015-10-13 22:00:00|313.7|313.3|306.5|306.3|313.7|313.3|305.3|305.1|28069906
1444860000000|2015-10-14 22:00:00|308|308|305.9|305.8|312.4|312.3|304.1|304|27453047
1444946400000|2015-10-15 22:00:00|309|309|315|314.8|315.9|315.8|305.7|305.5|24728501
1445205600000|2015-10-18 22:00:00|315.1|315|319.8|319.6|321.2|321.1|315|314.6|16627203
1445292000000|2015-10-19 22:00:00|320.5|320.5|322.1|321.8|324.8|324.7|319.3|319.1|20570675
1445378400000|2015-10-20 22:00:00|322.7|322.3|320.3|320|322.9|322.7|314.1|314|22783788
1445464800000|2015-10-21 22:00:00|320.1|319.9|331.3|331.1|331.6|331.5|319.6|319.2|25780713
1445551200000|2015-10-22 22:00:00|334|333.4|339.1|338.8|341.7|341.5|333.5|333.2|31317363
1445814000000|2015-10-25 23:00:00|338.9|338|341.2|340.7|341.3|341.2|335.6|335.5|24784340
1445900400000|2015-10-26 23:00:00|346|346|332.2|331.9|349.9|349.5|331.4|330.5|38721134
1445986800000|2015-10-27 23:00:00|330|332|326|325.8|333.4|333.1|322.4|322.2|26656333
1446073200000|2015-10-28 23:00:00|327.2|327|326.8|326.6|332.3|332.1|325.4|325.3|26860021
1446159600000|2015-10-29 23:00:00|330.2|330|332.8|332.5|336.9|336.9|329.7|329.6|20092075
1446418800000|2015-11-01 23:00:00|331.3|331.2|335.1|334.7|335.9|335.8|330.5|330|15218120
1446505200000|2015-11-02 23:00:00|335.4|335.3|332.7|332.6|337.9|337.6|332.1|332|11807000
1446591600000|2015-11-03 23:00:00|335|334.7|331.1|330.8|336.2|335.6|330.5|330.3|12650669
1446678000000|2015-11-04 23:00:00|331.5|330.9|329|328.7|334.3|334.1|327.5|327.3|10579711
1446764400000|2015-11-05 23:00:00|328.8|328.8|325|324.8|328.9|328.8|321.7|321.6|18183993
1447023600000|2015-11-08 23:00:00|325.5|325|318.4|318.1|326.1|325.7|317.6|317.5|16879432
1447110000000|2015-11-09 23:00:00|324.5|324|329|328.8|330.1|330.1|321.7|321.6|30498184
1447196400000|2015-11-10 23:00:00|328|327.8|343|342.7|344.6|344.5|328|327.2|40504345
1447282800000|2015-11-11 23:00:00|345|345|338.8|338.6|350.2|350.2|335.2|335.1|29306520
1447369200000|2015-11-12 23:00:00|337.3|336.7|343.5|343.1|344.8|344.5|337|336|23425839
1447628400000|2015-11-15 23:00:00|341|340.1|348.7|348.4|349.2|349|340.6|340|20102309
1447714800000|2015-11-16 23:00:00|352.9|352.1|356.7|355.9|357.2|356.9|351.8|351.6|23240063
1447801200000|2015-11-17 23:00:00|355.6|355.2|353.5|353.4|355.9|355.4|351.5|351.3|13101687
1447887600000|2015-11-18 23:00:00|355.5|355.2|357.2|357|358.9|358.8|353.8|353.6|13755449
1447974000000|2015-11-19 23:00:00|357.9|357.8|355.7|355.6|359|358.9|355.1|355|15604649
1448233200000|2015-11-22 23:00:00|356.5|356.2|351.7|351.6|356.9|356.2|349.9|349.9|12466154
1448319600000|2015-11-23 23:00:00|350.1|350|349.3|349|351.5|351.4|345|344.8|14554424
1448406000000|2015-11-24 23:00:00|350.5|350.4|352.6|352|354.2|354.1|348.8|348.6|13581382
1448492400000|2015-11-25 23:00:00|352.2|352.1|357.6|357.5|357.6|357.5|350.4|350.2|14205085
1448578800000|2015-11-26 23:00:00|355|357.5|359.6|359.4|361.5|361.4|354.3|354|13235946
1448838000000|2015-11-29 23:00:00|360.2|360|359.2|358.9|363.7|363.6|355.6|355.5|19576655
1448924400000|2015-11-30 23:00:00|364.1|363.4|358.9|358.3|366.6|366.5|356.7|356.6|14730567
1449010800000|2015-12-01 23:00:00|359|359|355.4|355.2|360.9|360.8|354.6|354.4|12511457
1449097200000|2015-12-02 23:00:00|355|354.8|347.7|347.3|357.9|357.7|343.4|342.9|20148615
1449183600000|2015-12-03 23:00:00|345|345|343.7|343.5|345.7|345.3|340.7|340.5|15538833
1449442800000|2015-12-06 23:00:00|345.7|345.6|345.4|345.1|352|351.9|345.1|345|11442607
1449529200000|2015-12-07 23:00:00|345.3|345.1|340.3|339.8|346.5|346.3|336.5|336.3|14491050
1449615600000|2015-12-08 23:00:00|346|345.5|342.7|342.5|350.5|350.2|341.2|341|20147834
1449702000000|2015-12-09 23:00:00|341|340.4|338|337.8|342.1|341.7|337.3|337|11813871
1449788400000|2015-12-10 23:00:00|337.8|337.5|337.1|337|339.8|339.7|335.5|335.3|17776119
1450047600000|2015-12-13 23:00:00|338|337.6|332.3|332|341.2|341|332|331.8|15531937
1450134000000|2015-12-14 23:00:00|333|333.7|343.7|343.5|344.3|344.2|333|333.3|7917017
1450220400000|2015-12-15 23:00:00|344.1|343.9|343.9|343.4|348|347.8|342|341.6|4174476
1450306800000|2015-12-16 23:00:00|343.9|348.9|348.7|348.5|352.9|352.7|343.9|347|7333843
1450393200000|2015-12-17 23:00:00|344.4|348|338.8|338.6|346|348|338.1|338|11892357
1450652400000|2015-12-20 23:00:00|336.9|338.3|332.5|332.3|340|339.9|332.1|332|5398184
1450738800000|2015-12-21 23:00:00|333.9|333|329.8|329.6|334.3|334.1|325.6|325.3|9449281
1450825200000|2015-12-22 23:00:00|332.2|331.9|340.3|340.1|341.1|341|332.2|331.5|5885276
1450911600000|2015-12-23 23:00:00|341|341|342.4|342.2|342.6|342.3|339.7|339.5|1181445
1451257200000|2015-12-27 23:00:00|343.8|343|345.6|345.5|347|346.9|342.9|342.6|4122436
1451343600000|2015-12-28 23:00:00|348|347.3|349.4|349.2|350.8|350.6|346.7|346.2|3803719
1451430000000|2015-12-29 23:00:00|349.5|351|350.7|350.5|353.6|353.4|349|348.7|4255342
1451516400000|2015-12-30 23:00:00|350.2|350|349.6|349.6|352.9|352.7|349|348.9|1315975
1451862000000|2016-01-03 23:00:00|348.9|348|340.9|340.6|349.6|348.1|337.1|337|9363336
1451948400000|2016-01-04 23:00:00|341|344.8|342.9|342.7|348.8|348.5|341|341.7|9929599
1452034800000|2016-01-05 23:00:00|342.7|344|344.6|344.3|345.5|345.3|342|341.8|8969884
1452121200000|2016-01-06 23:00:00|337.8|344|340.8|340.5|342.9|344|332.3|332|8374880
1452207600000|2016-01-07 23:00:00|340.9|341.5|334.4|334.2|344.2|344.1|334.1|334|8941150
1452466800000|2016-01-10 23:00:00|334|334|333.8|333.5|337.3|337|329.9|329.8|7785736
1452553200000|2016-01-11 23:00:00|332.7|332.1|345.4|345.2|346.7|346.6|331.3|331.1|11256100
1452639600000|2016-01-12 23:00:00|346.9|346.4|338.6|338.4|349.6|349.5|338.1|338|9939201
1452726000000|2016-01-13 23:00:00|336.6|336|331.4|331.2|336.9|336.1|323.1|323|18247404
1452812400000|2016-01-14 23:00:00|329.5|331|326.6|326.5|332.9|332.8|318.6|318.5|11688064
1453071600000|2016-01-17 23:00:00|326|325.4|321.8|321.7|330.3|330|320.7|320.6|9300593
1453158000000|2016-01-18 23:00:00|323|327|325.2|325|328.3|328.1|323|323.5|7593860
1453244400000|2016-01-19 23:00:00|318.9|325.1|317.5|317.3|319.5|325.1|313.8|313.6|12524399
1453330800000|2016-01-20 23:00:00|318.5|318.4|323.8|323.6|326.7|326.5|318.3|318|12215455
1453417200000|2016-01-21 23:00:00|325|328.7|338.5|338.4|338.5|338.4|325|327.3|9248386
1453676400000|2016-01-24 23:00:00|340|340|339.2|339|340.8|340.7|335.1|335|8169852
1453762800000|2016-01-25 23:00:00|333.1|339|346.1|345.9|347.3|347.2|332.7|332|13604864
1453849200000|2016-01-26 23:00:00|346.2|346.1|348.4|348.3|350.9|350.8|345.6|345|10019107
1453935600000|2016-01-27 23:00:00|349|349|344.5|344.2|350|349.9|340.9|340.7|12763912
1454022000000|2016-01-28 23:00:00|344.8|349.5|354.9|354.7|355.4|355.2|344.8|347.2|9750711
1454281200000|2016-01-31 23:00:00|355.9|357|351.5|351.3|358.7|358.4|348.4|348.2|11808552
1454367600000|2016-02-01 23:00:00|350|350|344.5|344.1|352.9|352.7|340|339.2|18426559
1454454000000|2016-02-02 23:00:00|332.7|344|340.2|340|343|344|327.8|326.6|20220906
1454540400000|2016-02-03 23:00:00|344|343.8|344.8|344.6|349.4|349.2|341.3|341.1|19744193
1454626800000|2016-02-04 23:00:00|345|346|345.2|344.9|351.3|351.1|343.9|343.6|19315212
1454886000000|2016-02-07 23:00:00|345|346|333.5|333.3|347|346.2|329.9|329.7|21824625
1454972400000|2016-02-08 23:00:00|333.6|335|328.5|328.3|337.2|336.9|323.8|323.7|20353738
1455058800000|2016-02-09 23:00:00|331.4|330.1|328.1|327.8|334.4|334.2|325.9|325.6|13982071
1455145200000|2016-02-10 23:00:00|326.5|326|326.7|326.3|329|328.8|316.6|316.3|16621446
1455231600000|2016-02-11 23:00:00|330.4|330|326|325.9|332|331.8|319.4|319.2|17797541
1455490800000|2016-02-14 23:00:00|332.6|332.6|332.7|332.5|335|334.8|330.9|330.7|7536090
1455577200000|2016-02-15 23:00:00|332|331.5|333.1|332.8|334.8|334.6|328.4|328.1|9918380
1455663600000|2016-02-16 23:00:00|334.8|334.5|338.3|338.1|340.9|340.6|334.1|333.6|10487954
1455750000000|2016-02-17 23:00:00|339|338.3|343|343|343.9|343.7|336.6|336.5|9246802
1455836400000|2016-02-18 23:00:00|341.9|341.4|338.9|338.7|343|342.9|336.4|336.2|7734011
1456095600000|2016-02-21 23:00:00|341.6|341.1|346|345.9|346.9|346.7|341|340.5|8395160
1456182000000|2016-02-22 23:00:00|345|345|342.7|342.5|347.5|347.3|342.1|342|6053145
1456268400000|2016-02-23 23:00:00|342.9|342|332.4|332.1|343.9|343.3|331.4|331.2|9062148
1456354800000|2016-02-24 23:00:00|333|336.3|338.3|338.2|343.5|343.4|333|334.7|12683301
1456441200000|2016-02-25 23:00:00|338.5|342.1|333.2|333|344.3|344.1|332.3|332.1|12651732
1456700400000|2016-02-28 23:00:00|332|332|340.1|339.9|340.9|340.8|330.1|330|9257900
1456786800000|2016-02-29 23:00:00|340.6|341|352|351.7|352|351.8|339.2|339|9903767
1456873200000|2016-03-01 23:00:00|351.8|353.8|346.1|345.9|354.9|354.7|344.4|344.2|6803500
1456959600000|2016-03-02 23:00:00|346.5|346|340.8|340.6|347.6|347.5|339.1|339|6119973
1457046000000|2016-03-03 23:00:00|341|343.1|343|342.9|349.4|349.2|341|341.3|7521344
1457305200000|2016-03-06 23:00:00|350|348.3|344.4|344|350.9|350.7|339.2|339.1|13383804
1457391600000|2016-03-07 23:00:00|343.3|342.5|339.8|339.6|347.4|347.2|339.7|339.5|10611168
1457478000000|2016-03-08 23:00:00|339.6|340.8|342.9|342.8|346|345.9|339.2|339|9521768
1457564400000|2016-03-09 23:00:00|343|343.3|343.6|343.3|354.9|354.6|342|341.9|13130967
1457650800000|2016-03-10 23:00:00|347.9|347.4|351.1|350.9|351.8|351.7|347.1|347|10360863
1457910000000|2016-03-13 23:00:00|351|353.1|357.1|356.9|358.1|357.9|351|352.9|10697008
1457996400000|2016-03-14 23:00:00|356.3|356|359.8|359.6|361.9|361.8|356.1|355.9|9517782
1458082800000|2016-03-15 23:00:00|360|360|363.5|363.3|363.9|363.7|359.9|359.3|11318892
1458169200000|2016-03-16 23:00:00|364|365.6|365.9|365.8|367.3|367.1|358.5|358.2|13832061
1458255600000|2016-03-17 23:00:00|365.8|367|363.7|363.5|368.6|368.5|363.6|363.5|9142683
1458514800000|2016-03-20 23:00:00|363.3|363|364.7|364.5|365.9|365.7|360.3|360|6018500
1458601200000|2016-03-21 23:00:00|364.6|364.4|365.9|365.7|366.3|366.1|361.6|361.5|8864026
1458687600000|2016-03-22 23:00:00|366|365.8|365.1|364.9|371.1|371|363.4|363.3|9232563
1458774000000|2016-03-23 23:00:00|363.8|363.4|357.8|357.7|364.7|364.5|357.1|357|6835512
1459202400000|2016-03-28 22:00:00|357.5|357.3|363.9|363.7|364.5|364.3|356.8|356.7|7474308
1459288800000|2016-03-29 22:00:00|365.9|365.6|368.6|368.4|370|369.9|365.9|365.6|7041734
1459375200000|2016-03-30 22:00:00|367.7|367.5|368.9|368.8|370.6|370.5|364.8|364.5|7152026
1459461600000|2016-03-31 22:00:00|366.5|366.4|363.1|362.9|366.9|366.4|358.7|358.5|7487791
1459720800000|2016-04-03 22:00:00|363.2|362.6|365.6|365.5|368.1|368|360.3|360.1|7630776
1459807200000|2016-04-04 22:00:00|363|363|354.9|354.8|363.1|363|353.8|353.7|9697370
1459893600000|2016-04-05 22:00:00|355|355.1|360|359.8|360.6|360.5|353.6|353.1|5538148
1459980000000|2016-04-06 22:00:00|360|360.6|356.3|356.2|362.9|362.8|355.9|355.7|5967984
1460066400000|2016-04-07 22:00:00|357.8|357.8|345.4|345.2|359|358.9|345.3|345.2|14044425
1460325600000|2016-04-10 22:00:00|346.5|346.5|348.7|348.5|352.9|352.8|345.2|345|9513359
1460412000000|2016-04-11 22:00:00|349|348.3|351.9|351.7|352.5|352.3|347.6|347.4|8249763
1460498400000|2016-04-12 22:00:00|354.4|354.1|344.1|343.9|356.9|356.8|344|343.9|17412234
1460584800000|2016-04-13 22:00:00|346.6|346.1|344.3|344.1|348.7|348.6|344.1|344|10004584
1460671200000|2016-04-14 22:00:00|341.8|344|347.9|347.7|348.5|348.4|341.4|341|10647778
1460930400000|2016-04-17 22:00:00|349.9|349|354.6|354.4|355.9|355.8|348.5|348.3|9209766
1461016800000|2016-04-18 22:00:00|354.7|354.5|356.6|356.4|357.1|357|352.1|352|8145818
1461103200000|2016-04-19 22:00:00|355.9|355|354.9|354.7|358.9|358.5|353.1|353|8012763
1461189600000|2016-04-20 22:00:00|354.2|353.9|345.5|345.4|355.5|355.4|345.4|345.3|10130363
1461276000000|2016-04-21 22:00:00|345.6|345.5|343.5|343.3|346.6|346.4|341.4|341.2|6386052
1461535200000|2016-04-24 22:00:00|343.5|344|339.3|339.1|346.3|346.2|337.1|337|10021168
1461621600000|2016-04-25 22:00:00|339.5|340.1|338.2|338|342|341.9|335.3|335.2|7394686
1461708000000|2016-04-26 22:00:00|338.1|337.6|339.4|339.2|341.6|341.5|337.3|337.2|4940736
1461794400000|2016-04-27 22:00:00|338|338|335.4|335.2|339.6|339.4|335.1|335|7366044
1461880800000|2016-04-28 22:00:00|334.9|334.1|344.5|344.2|349.5|349.4|333.9|333.7|14971588
1462140000000|2016-05-01 22:00:00|344.5|343.5|341.2|341.1|346.8|346.3|340.6|340.5|5797445
1462226400000|2016-05-02 22:00:00|340.9|341.2|345|344.9|346.7|346.5|339.7|339.5|9092651
1462312800000|2016-05-03 22:00:00|345.5|345.4|339.2|339|347.3|347.1|338.7|338.6|8637892
1462399200000|2016-05-04 22:00:00|340.3|339.4|340|339.8|342.6|342.5|339.5|339.1|5598647
1462485600000|2016-05-05 22:00:00|339.1|339|336.4|336.2|340|339.7|335.3|335.2|9074779
1462744800000|2016-05-08 22:00:00|338.4|338.2|340.7|340.6|344.9|344.7|337.5|336.6|6175777
1462831200000|2016-05-09 22:00:00|343.6|342.5|345.4|345.2|347.9|347.8|343|342.4|5752916
1462917600000|2016-05-10 22:00:00|346.9|346.8|346.5|346.4|350.5|350.4|345|344.8|5157425
1463004000000|2016-05-11 22:00:00|346.8|346.5|347.5|347.3|353.1|353|344.7|344.5|4837546
1463090400000|2016-05-12 22:00:00|346.1|346|350|349.7|351.7|351.5|345.8|345|5752642
1463349600000|2016-05-15 22:00:00|350.2|349|348.2|348.1|350.2|349.7|345.1|345|5119612
1463436000000|2016-05-16 22:00:00|349.9|349|348.2|348|350.9|350.8|346.4|346.3|7641363
1463522400000|2016-05-17 22:00:00|347.4|348|349|348.8|349.9|349.8|345.7|345.2|5573787
1463608800000|2016-05-18 22:00:00|347.6|348|345.7|345.6|349|348.9|345.5|345.4|6803870
1463695200000|2016-05-19 22:00:00|347.5|347.1|350|349.9|350.8|350.7|347.4|347|4572141
1463954400000|2016-05-22 22:00:00|349.5|348.5|348.2|348.1|350.9|350.8|345.6|345.5|7490581
1464040800000|2016-05-23 22:00:00|345.5|345|348.4|348.2|349.9|349.8|344.4|344|5306822
1464127200000|2016-05-24 22:00:00|348.9|348.9|349.4|349.2|351.9|351.8|348.4|348.3|6266375
1464213600000|2016-05-25 22:00:00|348.4|349|357.1|357|358.4|358.2|348.4|348.1|7140980
1464300000000|2016-05-26 22:00:00|357.5|357.3|359.8|359.6|359.8|359.7|355.1|355|6399626
1464559200000|2016-05-29 22:00:00|360|360.2|357.5|357.3|360.8|360.6|356.4|356.3|2838786
1464645600000|2016-05-30 22:00:00|356.5|357.5|356|355.8|360.3|360.2|355.7|355.5|6519278
1464732000000|2016-05-31 22:00:00|355.8|357.1|356.7|356.6|359|358.5|353.3|353.2|5021417
1464818400000|2016-06-01 22:00:00|357.2|357.1|356.3|356.1|357.9|357.8|354.6|354.4|3404553
1464904800000|2016-06-02 22:00:00|356.8|357.5|358.8|358.5|359.9|359.7|356.3|356.2|6046550
1465164000000|2016-06-05 22:00:00|360|357|357.8|357.6|360|360|356.2|356.1|2824814
1465250400000|2016-06-06 22:00:00|358.5|358.5|356.4|356.2|359.8|359.6|354.1|354|5053882
1465336800000|2016-06-07 22:00:00|356|356|354.8|354.7|356.6|356.5|353.8|353.7|4209453
1465423200000|2016-06-08 22:00:00|354.2|354.2|346.8|346.6|355|354.7|346.7|346.5|5603286
1465509600000|2016-06-09 22:00:00|346.2|346.7|338|337.8|346.6|346.7|335.5|335.3|9215350
1465768800000|2016-06-12 22:00:00|335.2|335|334.6|334.3|336.9|336.7|333.2|333|7445402
1465855200000|2016-06-13 22:00:00|330.6|333.1|326.3|326.1|331.6|333.1|325.6|325.4|8831232
1465941600000|2016-06-14 22:00:00|328.3|328.3|325.8|325.5|330.3|330.2|325.6|325.4|9104959
1466028000000|2016-06-15 22:00:00|324|324|325.8|325.6|325.9|325.7|321|320.7|5836831
1466114400000|2016-06-16 22:00:00|327|327|325.1|324.8|329.9|329.8|324.3|324|9480190
1466373600000|2016-06-19 22:00:00|325.8|329.8|335.1|334.9|336.2|336|325.8|329.2|7667476
1466460000000|2016-06-20 22:00:00|333.8|331.6|327|326.8|333.9|333.7|325.6|325.5|10464645
1466546400000|2016-06-21 22:00:00|328.6|328.6|330.6|330.4|330.9|330.8|326.3|326|7384605
1466632800000|2016-06-22 22:00:00|331.8|331.1|336.5|336.2|339.5|339.3|330.5|330.4|12173339
1466719200000|2016-06-23 22:00:00|270|320|302.5|302.3|304.4|320|270|270|31766935
1466978400000|2016-06-26 22:00:00|299|298.6|296.4|296.1|305.6|305.5|294.9|294.7|18389293
1467064800000|2016-06-27 22:00:00|296.1|301.6|305.3|305.2|309.3|309.2|296.1|300.8|9732613
1467151200000|2016-06-28 22:00:00|309.9|309.7|318.5|318.3|320.5|320.4|309.8|309.5|11526169
1467237600000|2016-06-29 22:00:00|318|318|324.7|324.3|325.9|325.7|317.8|317.6|9782812
1467324000000|2016-06-30 22:00:00|326.5|325.9|321.6|321.4|326.7|326.4|321.1|321|7983118
1467583200000|2016-07-03 22:00:00|321.1|324.4|320.8|320.5|325.4|325.2|318.1|318|6034919
1467669600000|2016-07-04 22:00:00|318.3|318|315.7|315.5|320.6|320|315|314.8|6108347
1467756000000|2016-07-05 22:00:00|314.1|313.6|307.1|306.8|315.4|315.2|305.4|305.2|7975673
1467842400000|2016-07-06 22:00:00|307.8|308.8|310.5|310.2|313.7|313|307.8|308.2|7083287
1467928800000|2016-07-07 22:00:00|309.9|309.6|311.3|311.1|312.6|312.4|307.8|307.6|5475526
1468188000000|2016-07-10 22:00:00|313.8|313|316.8|316.7|316.8|316.7|312.3|312.1|5460410
1468274400000|2016-07-11 22:00:00|317.3|317|319.9|319.7|320|319.9|315.9|315.7|5206691
1468360800000|2016-07-12 22:00:00|319.6|319.6|318.6|318.4|322.3|322|314.5|314.4|7851536
1468447200000|2016-07-13 22:00:00|319.8|320|320.4|320.2|322|321.8|317.7|317.6|6254650
1468533600000|2016-07-14 22:00:00|319.5|319|319.1|318.9|320.3|320.2|317.1|317|8203758
1468792800000|2016-07-17 22:00:00|318.5|317.8|318.3|318.1|321.8|321.6|317|316.9|4667611
1468879200000|2016-07-18 22:00:00|316.7|318|317|316.8|318.3|318|315.4|315.2|3645377
1468965600000|2016-07-19 22:00:00|316.9|317.2|312.2|312|318.4|318.1|310.7|310.6|5616144
1469052000000|2016-07-20 22:00:00|312|312|305.9|305.7|312.6|312.1|300.6|300.3|14662362
1469138400000|2016-07-21 22:00:00|307.1|307.1|314.4|314.2|314.9|314.8|307.1|307|8627173
1469397600000|2016-07-24 22:00:00|315|315|309.8|309.6|316|315.9|308.3|308.1|8459178
1469484000000|2016-07-25 22:00:00|310.7|310|308.4|308.2|313.5|313.1|307.7|307.6|4856978
1469570400000|2016-07-26 22:00:00|308|308|295.1|294.7|309.5|308|290.8|290.7|18533709
1469656800000|2016-07-27 22:00:00|295|295|290.7|290.5|301.7|301.3|289.6|289.5|16274017
1469743200000|2016-07-28 22:00:00|289.1|289|293.6|293.5|294.5|294.4|287.4|287.2|9666340
1470002400000|2016-07-31 22:00:00|295|295|299|298.8|299.2|299.1|292.3|292.1|10299985
1470088800000|2016-08-01 22:00:00|298.8|298.1|295.6|295.5|300|299.8|294.2|294.1|9723466
1470175200000|2016-08-02 22:00:00|296|296|294.6|294.5|296.7|296.5|292.7|292.5|7198300
1470261600000|2016-08-03 22:00:00|295.8|296.5|293|292.8|297.4|297.3|289.5|289.3|13193787
1470348000000|2016-08-04 22:00:00|293|292.8|296.5|296.3|299.2|299|292.4|291.9|7781244
1470607200000|2016-08-07 22:00:00|298|298|296.8|296.6|298.7|298.6|296.4|296.2|4145150
1470693600000|2016-08-08 22:00:00|297.1|296.3|302.4|302.2|303|302.9|296.6|296.3|6297860
1470780000000|2016-08-09 22:00:00|301.5|301.1|301.9|301.7|303.7|303.6|300.3|300.1|4580152
1470866400000|2016-08-10 22:00:00|303|303|305.5|305.3|306|305.9|301.9|301.7|3631941
1470952800000|2016-08-11 22:00:00|306|305.3|305.8|305.7|306|305.7|302.9|302.8|4557443
1471212000000|2016-08-14 22:00:00|305.9|305.9|304.8|304.6|305.9|305.9|303.3|303.1|3632829
1471298400000|2016-08-15 22:00:00|304|304.8|306|305.8|306.8|306.7|302.3|302|7012173
1471384800000|2016-08-16 22:00:00|306.8|306.8|298.4|298.2|307.4|307.2|298|297.9|6526453
1471471200000|2016-08-17 22:00:00|299.4|299.2|299.3|299|300.2|299.8|296.1|296|6736043
1471557600000|2016-08-18 22:00:00|298.8|299|296.7|296.5|299.2|299|295.3|295.1|4117632
1471816800000|2016-08-21 22:00:00|296|296|296.8|296.6|300.5|300.3|295.8|295.6|5300316
1471903200000|2016-08-22 22:00:00|298.4|298|298|297.9|299.3|299.1|297.2|297.1|4314428
1471989600000|2016-08-23 22:00:00|297|296.4|295.4|295.3|298.2|298.1|295.1|295|4211555
1472076000000|2016-08-24 22:00:00|294.8|295|294.2|294|295.6|295.5|293|292.8|4733737
1472162400000|2016-08-25 22:00:00|294|293.6|293.5|293.4|294.7|294.6|291.4|291.3|4613760
1472421600000|2016-08-28 22:00:00|293|293|291.6|291.5|293.2|293|289.5|289.3|4196093
1472508000000|2016-08-29 22:00:00|292|291.6|291.6|291.4|294.7|294.6|290.7|290.5|5376928
1472594400000|2016-08-30 22:00:00|290.7|290.7|293|292.8|293.9|293.8|289.5|289.4|8658222
1472680800000|2016-08-31 22:00:00|292.9|292.6|288|287.8|293|292.6|286.6|286.5|9448588
1472767200000|2016-09-01 22:00:00|288.3|288|289.9|289.7|290.1|289.9|284.1|284|12215342
1473026400000|2016-09-04 22:00:00|290.9|290.5|290.6|290.5|292.8|292.6|289.6|289.4|12621029
1473112800000|2016-09-05 22:00:00|290.5|290.5|291.1|291|292.7|292.6|289.3|289|6629837
1473199200000|2016-09-06 22:00:00|291.2|291.1|292.2|292|293|292.9|290.2|290.1|5622310
1473285600000|2016-09-07 22:00:00|292.7|292.5|293.2|293|294.6|294.5|291.4|291.3|5665354
1473372000000|2016-09-08 22:00:00|292.8|292.8|286.2|286|293.6|292.8|285.4|285.3|6762466
1473631200000|2016-09-11 22:00:00|282|286|283.9|283.7|284.3|286|279.1|279|6742943
1473717600000|2016-09-12 22:00:00|284.9|284.3|279.7|279.5|285|284.9|279.7|279.5|5201796
1473804000000|2016-09-13 22:00:00|280.3|280.8|278.2|278.1|281.6|281|276.4|276.2|6498295
1473890400000|2016-09-14 22:00:00|276.9|276.6|279.3|279.1|279.7|279.4|275.1|275|7382571
1473976800000|2016-09-15 22:00:00|279.5|279|280.5|280.4|281.9|281.8|277.8|277.7|9327825
1474236000000|2016-09-18 22:00:00|281.9|281.4|282.4|282.2|285.2|285|280.1|280|6446385
1474322400000|2016-09-19 22:00:00|282.3|284|286.6|286.4|287|286.9|282.1|282|6541009
1474408800000|2016-09-20 22:00:00|288.8|288.1|292|291.8|293.3|293.1|288.6|288.1|9389832
1474495200000|2016-09-21 22:00:00|292.4|292.4|299|298.9|299.9|299.8|292.2|292|10283641
1474581600000|2016-09-22 22:00:00|299|298.9|300.5|300.3|301.5|301.3|298.7|298.4|7175299
1474840800000|2016-09-25 22:00:00|298.6|298.5|297.7|297.3|299|298.8|296|295.7|6913399
1474927200000|2016-09-26 22:00:00|299.4|299.3|299.1|298.8|299.7|299.6|296.2|296.1|8219195
1475013600000|2016-09-27 22:00:00|299.9|299.5|298.9|298.7|302.4|302.2|297.1|297|8573604
1475100000000|2016-09-28 22:00:00|301|300.9|298.4|298.2|302.7|302.4|297.5|297.4|7566977
1475186400000|2016-09-29 22:00:00|295.8|295.2|295.6|295.4|296.1|295.9|292.1|292|7515888
1475445600000|2016-10-02 22:00:00|295.5|295.5|293.8|293.7|295.8|295.5|292.1|292|5043382
1475532000000|2016-10-03 22:00:00|293.7|295|297.1|297|297.2|297.1|293.7|293.8|7557603
1475618400000|2016-10-04 22:00:00|294|297|292.3|292.1|294|297|290.8|290.6|11416857
1475704800000|2016-10-05 22:00:00|293.1|292.6|284.1|284|293.1|292.6|282.3|282.2|11806132
1475791200000|2016-10-06 22:00:00|285.6|285|280|279.9|285.7|285|279.2|279.1|14580511
1476050400000|2016-10-09 22:00:00|280|279.9|285.5|285.4|287.3|287.1|279|278.8|11721731
1476136800000|2016-10-10 22:00:00|285.1|285.1|283.7|283.5|286.3|286.2|283.1|283|6675514
1476223200000|2016-10-11 22:00:00|284.2|284|279.9|279.7|284.5|284.1|279.2|279.1|6217537
1476309600000|2016-10-12 22:00:00|279.2|279.1|281.3|281.1|283.2|283.1|278.2|278|11575669
1476396000000|2016-10-13 22:00:00|282|283|282.3|282.1|284.5|284.2|281.8|281.6|7882265
1476655200000|2016-10-16 22:00:00|281|280.5|281.1|280.9|283.1|283|279.8|279.7|6663268
1476741600000|2016-10-17 22:00:00|283|283|283.7|283.5|284.2|284|281.8|281.5|8402647
1476828000000|2016-10-18 22:00:00|284|284|282.3|282.2|284|284|281.2|281.1|6502661
1476914400000|2016-10-19 22:00:00|282.2|282.2|284.1|283.8|284.2|284.1|281.3|281.2|8787207
1477000800000|2016-10-20 22:00:00|284|284.5|285.1|284.9|286.5|286.3|283.6|283.5|6422194
1477260000000|2016-10-23 22:00:00|286.2|285.6|283|282.8|287.3|287|282.6|282.5|5954682
1477346400000|2016-10-24 22:00:00|283.6|283.4|293.3|293|294.6|294.5|283.6|283.3|15803039
1477432800000|2016-10-25 22:00:00|291.9|291.7|291.3|291.1|295.6|295.4|288.6|288.5|12511825
1477519200000|2016-10-26 22:00:00|300|300|301.3|301.1|303|302.8|293.1|292.9|26062793
1477605600000|2016-10-27 22:00:00|301.1|301.1|301|300.8|301.8|301.7|296.9|296.7|12397466
1477868400000|2016-10-30 23:00:00|300|301|297.9|297.7|300.2|301|297.1|297|6617130
1477954800000|2016-10-31 23:00:00|297.9|297.8|292|291.9|298.6|298.1|291.6|291.5|7773663
1478041200000|2016-11-01 23:00:00|289|292|287.8|287.6|290.6|292|285.6|285.5|10635938
1478127600000|2016-11-02 23:00:00|286.7|286.6|286.1|285.9|288.8|288.6|284.5|284.3|6735801
1478214000000|2016-11-03 23:00:00|283.8|285.5|283.1|282.9|284.4|285.5|281.5|281.3|8026799
1478473200000|2016-11-06 23:00:00|286.8|286.6|284.3|284.1|287|286.6|283.3|283.1|5777196
1478559600000|2016-11-07 23:00:00|285|285|284.6|284.3|286.4|286.3|283.1|283|6356892
1478646000000|2016-11-08 23:00:00|278|284.3|285.9|285.6|286.6|286.4|276.5|276|15835834
1478732400000|2016-11-09 23:00:00|288|288|272.6|272.4|288.8|288.7|272.1|272|23753589
1478818800000|2016-11-10 23:00:00|273.1|272.9|268.8|268.6|274|273.9|268.5|268.4|16698035
1479078000000|2016-11-13 23:00:00|270.3|270.2|262.3|262.1|271.8|271.5|261.8|261.7|17654577
1479164400000|2016-11-14 23:00:00|263|263|262.3|262.1|266.5|266.3|261.3|261.1|15024467
1479250800000|2016-11-15 23:00:00|262.8|262.5|261.4|261.3|264.8|264.6|260.9|260.8|11854422
1479337200000|2016-11-16 23:00:00|262|262|260.9|260.8|263.7|263.2|259.4|259.3|14884134
1479423600000|2016-11-17 23:00:00|262|262|256.9|256.8|264|263.8|255.7|255.5|14360546
1479682800000|2016-11-20 23:00:00|258|258|260|259.8|260.9|260.8|255.7|255.6|12490604
1479769200000|2016-11-21 23:00:00|260.9|260.7|269.6|269.5|274.4|274.2|260.8|260.6|32561400
1479855600000|2016-11-22 23:00:00|270.1|270.1|268.3|268.2|272.9|272.7|267.7|267.5|19619001
1479942000000|2016-11-23 23:00:00|267.4|268.2|268.1|268|268.5|268.3|263.4|263.3|14207507
1480028400000|2016-11-24 23:00:00|268.9|268.8|268.6|268.4|270.5|270.4|267.4|267.2|5277402
1480287600000|2016-11-27 23:00:00|267.6|267.5|267.6|267.4|269.7|269.5|264.6|264.5|7008129
1480374000000|2016-11-28 23:00:00|268.2|268|271.4|271.3|271.7|271.6|265.6|265.3|13452087
1480460400000|2016-11-29 23:00:00|271.5|271|271.2|271|276.2|276|271|270.7|13995447
1480546800000|2016-11-30 23:00:00|271|271|263.3|263.2|271.2|271|262.6|262.5|13367795
1480633200000|2016-12-01 23:00:00|262.4|261.9|262|261.9|262.4|262.3|259.2|259.1|11159742
1480892400000|2016-12-04 23:00:00|260|262|258.2|258.1|262.9|262.7|256.3|256.2|16620239
1480978800000|2016-12-05 23:00:00|258.7|258.3|263.6|263.4|263.9|263.8|258.5|258.2|11425944
1481065200000|2016-12-06 23:00:00|263.9|265.1|264.7|264.6|265.9|265.5|262.7|262.5|9908976
1481151600000|2016-12-07 23:00:00|265|266.5|268.4|268.2|269.9|269.8|265|265.3|16270661
1481238000000|2016-12-08 23:00:00|268.8|268.5|269.1|268.9|270.3|270.2|268.2|268.1|11100561
1481497200000|2016-12-11 23:00:00|269.2|269|266.5|266.4|270|269.7|265.3|265.1|8711883
1481583600000|2016-12-12 23:00:00|266.9|266.4|274.6|274.5|274.9|274.8|266.9|266|16650060
1481670000000|2016-12-13 23:00:00|274.1|273.4|275.6|275.4|275.9|275.8|273|272.8|9183374
1481756400000|2016-12-14 23:00:00|275.4|275.1|273.7|273.5|276|275.8|271.2|271|11166685
1481842800000|2016-12-15 23:00:00|273.2|273|274.6|274.4|275.8|275.7|273.1|272.9|10182122
1482102000000|2016-12-18 23:00:00|275|275|279.1|278.9|280|279.8|275|274.9|9368856
1482188400000|2016-12-19 23:00:00|280.3|280.3|280.9|280.8|283.8|283.7|280.3|280.2|9989300
1482274800000|2016-12-20 23:00:00|281|280.2|281.1|280.9|282.6|282.4|280.1|280|4498192
1482361200000|2016-12-21 23:00:00|280.7|280.5|278.9|278.9|280.9|280.5|278.4|278.2|4159590
1482447600000|2016-12-22 23:00:00|279.6|279.6|279.6|279.4|280.8|280.6|278.6|278.5|4407020
1482793200000|2016-12-26 23:00:00|279.5|279.5|280.4|280.2|281|280.9|279.5|279.1|3055596
1482879600000|2016-12-27 23:00:00|280.7|280.5|277.6|277.5|280.7|280.5|277.1|277|4273052
1482966000000|2016-12-28 23:00:00|277|277|282.4|282.2|282.9|282.8|276.4|276.1|4568878
1483052400000|2016-12-29 23:00:00|282.5|282.4|281.5|281.4|283.8|283.6|280.2|280.1|2926652
1483311600000|2017-01-01 23:00:00|281.8|281.5|287.2|287|288|287.9|281.4|281.1|7289105
1483398000000|2017-01-02 23:00:00|289|289|285.7|285.6|289.5|289.1|285.1|285|9681310
1483484400000|2017-01-03 23:00:00|286|287.5|283.6|283.5|287.7|287.5|282.7|282.6|9789499
1483570800000|2017-01-04 23:00:00|284|284|283.9|283.8|285.2|285.1|282.9|282.7|7468934
1483657200000|2017-01-05 23:00:00|284.2|284.1|285.7|285.6|286.5|286.3|284|283.7|5632326
1483916400000|2017-01-08 23:00:00|286.4|286.2|284.8|284.6|286.9|286.7|282.4|282.3|5939445
1484002800000|2017-01-09 23:00:00|285|289.1|286.9|286.7|290.9|290.7|284.6|284.5|13754694
1484089200000|2017-01-10 23:00:00|282|286.9|280.9|280.8|284.9|286.9|278.3|278.1|17302332
1484175600000|2017-01-11 23:00:00|279.9|280.8|281.5|281.4|283.2|283|277.3|277|11259225
1484262000000|2017-01-12 23:00:00|283|282.8|282.5|282.4|283.1|283|281.3|281.2|7062003
1484521200000|2017-01-15 23:00:00|282.4|283|281.8|281.6|284.2|284|281|280.9|5757476
1484607600000|2017-01-16 23:00:00|280.9|280.8|281.6|281.4|281.6|281.4|278.7|278.6|5791190
1484694000000|2017-01-17 23:00:00|281.4|282.3|279.8|279.7|282.8|282.6|279.3|279.2|6468162
1484780400000|2017-01-18 23:00:00|280|280|277.5|277.3|280.5|280|276.1|276|6438537
1484866800000|2017-01-19 23:00:00|278.5|278.4|282|281.8|282.8|282.7|278.1|277.8|9212051
1485126000000|2017-01-22 23:00:00|279|282.2|276.8|276.7|279|282.2|276.3|276.2|8258058
1485212400000|2017-01-23 23:00:00|277.6|277|271.3|271.1|277.8|277.1|269.4|269.3|15037947
1485298800000|2017-01-24 23:00:00|272.4|272.4|268.4|268.2|272.8|272.4|268|267.9|13402883
1485385200000|2017-01-25 23:00:00|269|270|271.7|271.6|271.9|271.8|269|268.5|9114630
1485471600000|2017-01-26 23:00:00|272.6|272.5|271.2|271|272.7|272.5|269.6|269.5|8951835
1485730800000|2017-01-29 23:00:00|271.3|271.2|266.1|265.9|272|271.7|266|265.9|9347768
1485817200000|2017-01-30 23:00:00|266.3|266.1|267.6|267.4|268.4|268.3|264.4|264.2|10024088
1485903600000|2017-01-31 23:00:00|269.4|269.1|255.9|255.8|271.9|271.7|255.6|255.4|24184302
1485990000000|2017-02-01 23:00:00|256|256|260.6|260.4|264.8|264.7|251.2|251|27034448
1486076400000|2017-02-02 23:00:00|261.4|261|263.7|263.5|263.8|263.7|259.1|259|16261244
1486335600000|2017-02-05 23:00:00|264.9|264.5|259.6|259.5|265.8|265.5|259.3|259.2|12012969
1486422000000|2017-02-06 23:00:00|258.2|258.1|258.2|258|260.5|260.4|257.3|257.1|11291031
1486508400000|2017-02-07 23:00:00|258|259.1|260.7|260.6|260.9|260.8|255.1|255|9373943
1486594800000|2017-02-08 23:00:00|261|261.4|264.2|264|264.7|264.6|260.6|260.5|14426977
1486681200000|2017-02-09 23:00:00|264.9|264.8|261.2|261.1|265.4|265.2|260.4|260.3|10153678
1486940400000|2017-02-12 23:00:00|262.5|262|260.2|260.1|263.4|263.2|259.4|259.3|9773381
1487026800000|2017-02-13 23:00:00|261|261|258.8|258.6|262|261.9|258.1|258|7898229
1487113200000|2017-02-14 23:00:00|260|260|259.3|259.2|261.5|261.4|258.2|258.1|9018919
1487199600000|2017-02-15 23:00:00|259.8|259.4|262.9|262.8|262.9|262.8|259|258.9|10898833
1487286000000|2017-02-16 23:00:00|262.2|261.9|259.9|259.8|262.9|262.6|259.5|259.4|9810153
1487545200000|2017-02-19 23:00:00|260|262.5|263.1|262.9|263.9|263.8|260|261.5|8617803
1487631600000|2017-02-20 23:00:00|263.3|263.3|262|261.8|263.9|263.7|261|260.9|6887285
1487718000000|2017-02-21 23:00:00|262.4|262.1|265.6|265.4|265.7|265.6|262.1|262|11719746
1487804400000|2017-02-22 23:00:00|266.5|266|266|265.8|267.8|267.6|264.8|264.7|13370369
1487890800000|2017-02-23 23:00:00|265.4|265.4|270|269.9|271.5|271.4|264.6|264.4|17137977
1488150000000|2017-02-26 23:00:00|269.9|270.7|268.4|268.3|270.9|270.7|267.6|267.5|9467536
1488236400000|2017-02-27 23:00:00|269|268.3|267.3|267.2|269.2|269|264.7|264.6|8329501
1488322800000|2017-02-28 23:00:00|267.5|267.5|266.8|266.6|268.3|267.9|264.7|264.6|7251014
1488409200000|2017-03-01 23:00:00|266.7|267|269|268.9|269.2|269|264.3|264.2|9496635
1488495600000|2017-03-02 23:00:00|269|271.5|275.5|275.3|279.5|279.4|269|270.8|22125116
1488754800000|2017-03-05 23:00:00|275.4|275.2|274.7|274.6|275.5|275.3|272.4|272.3|8190201
1488841200000|2017-03-06 23:00:00|275|274.6|273.7|273.5|275|274.8|272.7|272.6|6195266
1488927600000|2017-03-07 23:00:00|273.5|273.5|272.1|272|274|273.5|269.1|269|8829294
1489014000000|2017-03-08 23:00:00|272.1|272.1|278.7|278.6|278.9|278.8|270.7|270.6|11702218
1489100400000|2017-03-09 23:00:00|279.6|279.5|279.4|279.2|279.8|279.7|275.4|274.8|11316444
1489359600000|2017-03-12 23:00:00|279.7|279.5|276.9|276.8|279.8|279.7|276.3|276.2|7312730
1489446000000|2017-03-13 23:00:00|277.9|277.5|278.1|277.9|280.3|280.2|277.3|277|9242616
1489532400000|2017-03-14 23:00:00|278.7|278.2|276.3|276.2|278.7|278.5|275.1|275|10386476
1489618800000|2017-03-15 23:00:00|277|279|281.5|281.4|281.7|281.6|277|277.7|12361036
1489705200000|2017-03-16 23:00:00|282|282|283.4|283.3|283.5|283.4|279.8|279.7|10514478
1489964400000|2017-03-19 23:00:00|283.3|283.2|280.4|280.2|284.9|284.7|280.1|280|6420620
1490050800000|2017-03-20 23:00:00|281|280.5|279.1|278.9|282|281.9|278.7|278.6|8976063
1490137200000|2017-03-21 23:00:00|278.6|278.1|280.3|280.1|280.8|280.7|276.9|276.7|9649358
1490223600000|2017-03-22 23:00:00|280|280|282.7|282.5|282.9|282.8|275.7|275.6|13297693
1490310000000|2017-03-23 23:00:00|282.9|282.5|281.6|281.4|283.2|283|280.4|280.3|6709934
1490565600000|2017-03-26 22:00:00|280|280|279.1|279|281.9|281.7|279.1|279|5534132
1490652000000|2017-03-27 22:00:00|279|280|278.6|278.4|280|280|277.6|277.5|5842240
1490738400000|2017-03-28 22:00:00|281.3|281|280.9|280.7|283.5|283.3|280.2|280|11788510
1490824800000|2017-03-29 22:00:00|282|281.1|279.3|279.2|282|281.8|277.4|277.2|8944595
1490911200000|2017-03-30 22:00:00|279|279.3|282.4|282.3|282.9|282.8|277.1|277|9362153
1491170400000|2017-04-02 22:00:00|282.7|283.5|282.9|282.8|284.8|284.7|281.2|281|9207583
1491256800000|2017-04-03 22:00:00|282|282|279.7|279.6|283|282.7|278.2|278.1|7306761
1491343200000|2017-04-04 22:00:00|280|280|280.3|280.2|280.8|280.7|278.5|278.3|6147347
1491429600000|2017-04-05 22:00:00|280|280|280.7|280.5|280.9|280.8|277.1|277|8185740
1491516000000|2017-04-06 22:00:00|279.3|279.2|277.5|277.4|279.6|279.4|276.9|276.8|8527577
1491775200000|2017-04-09 22:00:00|278.9|278.9|279.6|279.4|280.6|280.5|276.4|276.3|9312145
1491861600000|2017-04-10 22:00:00|278.8|278.5|278.1|278|280|279.9|276.6|276.4|11084282
1491948000000|2017-04-11 22:00:00|278.7|278.7|278.9|278.8|281.2|281|277.4|277.2|7269517
1492034400000|2017-04-12 22:00:00|279|279|278.4|278.2|279.9|279.7|276.4|276.3|8755732
1492466400000|2017-04-17 22:00:00|273.9|273|271.9|271.7|274.5|274.3|270.1|269.9|12010704
1492552800000|2017-04-18 22:00:00|272.7|272.3|275.3|275.2|275.9|275.8|271.3|271.1|12286189
1492639200000|2017-04-19 22:00:00|275.3|275.3|274.8|274.6|276.5|276.4|273.7|273.5|10393743
1492725600000|2017-04-20 22:00:00|274.9|274.7|272.3|272.2|275.7|275.5|271.6|271.5|11215805
1492984800000|2017-04-23 22:00:00|276.5|276.2|279.3|279.2|279.9|279.7|275.4|275.2|21262616
1493071200000|2017-04-24 22:00:00|279.1|279.2|279.7|279.6|279.8|279.7|276.8|276.6|15127148
1493157600000|2017-04-25 22:00:00|280|280|279|278.9|285.9|285.7|274.2|274|26287208
1493244000000|2017-04-26 22:00:00|279|279|271.3|271.1|279.2|279|270.5|270.4|18497660
1493330400000|2017-04-27 22:00:00|272|272|265.6|265.4|272|272|262.7|262.5|27253682
1493676000000|2017-05-01 22:00:00|266|266|273.2|273.1|273.4|273.3|264.5|264.4|20089842
1493762400000|2017-05-02 22:00:00|273|272.7|274.3|274.2|275.6|275.4|271.8|271.7|11185335
1493848800000|2017-05-03 22:00:00|274.9|274.7|277.1|277|277.5|277.4|271.5|271.4|13745474
1493935200000|2017-05-04 22:00:00|277|276.8|282.7|282.6|282.8|282.7|276.3|276.1|15071440
1494194400000|2017-05-07 22:00:00|283.9|283.6|286.9|286.8|287.5|287.4|281.9|281.8|18717634
1494280800000|2017-05-08 22:00:00|287|287|288|287.9|288|287.9|285.1|285|11898529
1494367200000|2017-05-09 22:00:00|287|286.9|287.5|287.3|289.4|289.3|284.8|284.7|15391626
1494453600000|2017-05-10 22:00:00|288.8|288|285.3|285.1|289.2|289.1|284.8|284.7|15973440
1494540000000|2017-05-11 22:00:00|285.7|285.5|298.1|297.9|299.6|299.5|285.7|285.5|36082163
1494799200000|2017-05-14 22:00:00|299.5|299.2|291.8|291.7|300.7|300.5|291.1|291|17906714
1494885600000|2017-05-15 22:00:00|292|291.8|295.9|295.8|297|296.8|292|291.8|17100084
1494972000000|2017-05-16 22:00:00|292.7|292.5|292.8|292.7|295.8|295.7|292.2|292|13961474
1495058400000|2017-05-17 22:00:00|292.1|292|290|289.8|294.7|294.6|287.8|287.6|19015989
1495144800000|2017-05-18 22:00:00|290.7|290.2|293.7|293.5|294.5|294.4|289.9|289.7|9095690
1495404000000|2017-05-21 22:00:00|294|294|300|299.9|301.5|301.4|293.1|292.6|13500947
1495490400000|2017-05-22 22:00:00|299.9|300|298.5|298.4|300.5|300.3|296.2|296.1|11473663
1495576800000|2017-05-23 22:00:00|299.2|298.8|297.7|297.6|299.4|299.1|295.5|295.4|9554534
1495663200000|2017-05-24 22:00:00|299|298.9|297.3|297.1|299.3|299|295.9|295.8|6059315
1495749600000|2017-05-25 22:00:00|298.4|297|303.9|303.7|305|304.9|296.2|296.1|12132535
1496008800000|2017-05-28 22:00:00|303.5|303.3|305.5|305.3|305.5|305.3|302.6|302.4|7191058
1496095200000|2017-05-29 22:00:00|303.6|303.3|300.9|300.7|306|305.9|300.7|300.6|12732467
1496181600000|2017-05-30 22:00:00|301.3|301|303|302.9|304.7|304.6|300.5|300.4|13364054
1496268000000|2017-05-31 22:00:00|303.1|303|305.9|305.8|308.9|308.8|302.4|302.3|20158806
1496354400000|2017-06-01 22:00:00|306.9|306.4|305.1|305|307.6|307.4|304|303.9|14245310
1496613600000|2017-06-04 22:00:00|305.8|305.5|305.1|304.9|305.8|305.5|303.6|303.5|7265051
1496700000000|2017-06-05 22:00:00|303.8|303.6|305.2|305|305.3|305.2|302.8|302.7|9572537
1496786400000|2017-06-06 22:00:00|304.2|304|303.2|303|305.9|305.8|302.5|302.4|10390542
1496872800000|2017-06-07 22:00:00|302.4|302.1|302|301.8|304|303.8|301.2|301|9985791
1496959200000|2017-06-08 22:00:00|302.1|301.7|302.4|302.3|304.6|304.5|301.6|301.5|12692546
1497218400000|2017-06-11 22:00:00|301.5|301.2|300.7|300.6|301.5|301.3|299.5|299.3|11760122
1497304800000|2017-06-12 22:00:00|300|299.9|301.1|301|301.5|301.4|298.8|298.6|12681010
1497391200000|2017-06-13 22:00:00|299.9|299.6|303.9|303.7|304.7|304.6|299.8|299.6|21590243
1497477600000|2017-06-14 22:00:00|302.4|302.2|295.8|295.6|302.4|302.2|293.8|293.6|23815284
1497564000000|2017-06-15 22:00:00|296.9|296.6|298.4|298.3|298.7|298.6|294.3|294.1|14059842
1497823200000|2017-06-18 22:00:00|298.8|298.7|297.3|297.2|299|298.8|295.4|295.3|9557098
1497909600000|2017-06-19 22:00:00|297.9|297.3|297.1|297|300|299.9|296.7|296.7|10244748
1497996000000|2017-06-20 22:00:00|296.4|296.1|299|298.9|299.4|299.2|294.1|294|11521257
1498082400000|2017-06-21 22:00:00|301.7|301.3|303.1|303|304.9|304.8|298|297.9|20874703
1498168800000|2017-06-22 22:00:00|301.7|301.1|293|292.9|301.7|301.1|290.6|290.5|32300621
1498428000000|2017-06-25 22:00:00|294.3|294|290.3|290.1|295.6|295.4|289.8|289.6|17341112
1498514400000|2017-06-26 22:00:00|289.7|289.2|285.1|285|289.8|289.6|283.5|283.3|32868165
1498600800000|2017-06-27 22:00:00|284.3|284.1|283.2|283.1|285.6|285.5|282.2|282.1|20266001
1498687200000|2017-06-28 22:00:00|284.5|284.3|280.2|280|284.8|284.7|278.5|278.4|18938851
1498773600000|2017-06-29 22:00:00|280|279.9|280.6|280.4|283.2|283.1|279|278.8|15205266
1499032800000|2017-07-02 22:00:00|282.1|281.5|283.4|282.7|284|283.3|280.1|280.1|7802328
1499119200000|2017-07-03 22:00:00|282.3|282.1|282|281.8|283.2|283.1|280.5|280.4|9290961
1499205600000|2017-07-04 22:00:00|282.1|239|280.5|280.3|282.9|282.7|279.2|239|10075298
1499292000000|2017-07-05 22:00:00|325|239|284.2|284.1|325|285.3|278.8|239|20772474
1499378400000|2017-07-06 22:00:00|285|283|285.1|284.9|285.9|285.9|282.6|282.5|12664923
1499637600000|2017-07-09 22:00:00|287.2|285.6|287.4|287.2|288|287.9|284.6|284.5|10092687
1499724000000|2017-07-10 22:00:00|288.6|286.5|284.7|284.5|288.8|288.7|284.2|284.1|11945321
1499810400000|2017-07-11 22:00:00|286.1|284.2|286|285.8|287.5|287.5|284.8|284.2|16741231
1499896800000|2017-07-12 22:00:00|288|285.6|289.2|289|292|292|286.1|285.6|19689194
1499983200000|2017-07-13 22:00:00|290.5|288.5|289.2|289.1|290.5|289.5|287.9|287.8|9637169
1500242400000|2017-07-16 22:00:00|289.4|288.9|292.4|292.2|292.5|292.4|288.6|288.5|11496579
1500328800000|2017-07-17 22:00:00|291.5|291.3|292.1|291.9|293.5|293.3|291.2|291|12814874
1500415200000|2017-07-18 22:00:00|293|292.8|295|294.8|295.6|295.5|290.3|290.2|11651814
1500501600000|2017-07-19 22:00:00|296.2|295.7|296.8|296.7|297.8|297.7|294.2|294.2|16621992
1500588000000|2017-07-20 22:00:00|297.3|296.9|299.1|298.9|301|300.9|297.1|296.9|23991430
1500847200000|2017-07-23 22:00:00|299.8|299.4|297.4|297.3|300.5|300.3|296.2|296.1|20692578
1500933600000|2017-07-24 22:00:00|298.2|297.7|296|295.8|299|298.9|295.4|295.3|20713232
1501020000000|2017-07-25 22:00:00|301.8|301.7|307.3|307|309|308.9|299.3|299|33334482
1501106400000|2017-07-26 22:00:00|308.9|308.4|314.2|314|314.8|314.7|308.8|308.4|29621070
1501192800000|2017-07-27 22:00:00|309.6|308.6|306.9|306.7|309.6|309.4|304.6|304.5|22074350
1501452000000|2017-07-30 22:00:00|306|305.7|306.4|306.2|307.3|307.2|305.2|305|15453760
1501538400000|2017-07-31 22:00:00|306.9|306.7|308.3|308.1|309|308.9|305.5|305.4|12943072
1501624800000|2017-08-01 22:00:00|308.1|307.7|308.9|308.7|310.5|310.4|306.9|306.6|13647130
1501711200000|2017-08-02 22:00:00|307.7|307.2|308.7|308.6|310.2|310.1|306|305.5|10946457
1501797600000|2017-08-03 22:00:00|308.8|308.5|310.1|310|311.4|311.3|308.6|308.4|12143862
1502056800000|2017-08-06 22:00:00|310.5|309.8|311.6|311.5|312.6|312.5|309.6|309.3|11570334
1502143200000|2017-08-07 22:00:00|311.9|311.5|313.2|313|314.6|314.5|310.7|310.6|9664402
1502229600000|2017-08-08 22:00:00|312.5|312.1|310.8|310.7|313.5|313.4|310.5|310.4|11699437
1502316000000|2017-08-09 22:00:00|310.9|310.3|309.6|309.4|312|311.9|309.1|309|7500633
1502402400000|2017-08-10 22:00:00|309.8|309.3|304.6|304.4|309.8|309.4|304.5|304.4|10904182
1502661600000|2017-08-13 22:00:00|306.8|306.3|308.8|308.7|309|308.9|304.7|304.5|5504414
1502748000000|2017-08-14 22:00:00|309.6|309.3|308.9|308.7|310.9|310.7|308.1|308.1|6955982
1502834400000|2017-08-15 22:00:00|310|309.9|307.3|307.2|310|310|306.9|306.8|7564320
1502920800000|2017-08-16 22:00:00|307.4|307.1|307.7|307.5|309.1|309|306.7|306.6|9580360
1503007200000|2017-08-17 22:00:00|306.5|306.1|303.9|303.7|306.8|306.8|303.2|303|11168265
1503266400000|2017-08-20 22:00:00|303|303|299.2|299|304.2|304.1|298.7|298.6|16319077
1503352800000|2017-08-21 22:00:00|300|299.8|301.1|301|301.9|301.8|299.4|299.3|13401592
1503439200000|2017-08-22 22:00:00|301.5|301.2|299.5|299.4|303|302.9|299.3|299.3|8126441
1503525600000|2017-08-23 22:00:00|299.9|299.8|296.7|296.6|300.7|300.6|296.3|296.2|10990534
1503612000000|2017-08-24 22:00:00|297.3|297.1|297.1|297|298|297.9|296.4|296.3|6860241
1503871200000|2017-08-27 22:00:00|295.6|295.3|295.3|295.2|296.9|296.7|294.5|294.3|8028658
1503957600000|2017-08-28 22:00:00|293.4|293.1|294.1|294|294.5|294.5|292.3|292.2|11583217
1504044000000|2017-08-29 22:00:00|296.5|296.2|296.2|296.1|296.8|296.6|294.2|294.1|8772253
1504130400000|2017-08-30 22:00:00|296.8|296.5|296.6|296.5|297.1|297|293.9|293.8|9410058
1504216800000|2017-08-31 22:00:00|297.5|297.1|295.9|295.8|298.1|298|295.3|295.1|9006408
1504476000000|2017-09-03 22:00:00|298.4|298.1|297.5|297.3|300.4|300.3|295.6|295.5|10273875
1504562400000|2017-09-04 22:00:00|298|296.8|294.5|294.3|298|297.1|293.3|293.2|11240125
1504648800000|2017-09-05 22:00:00|294.4|293|292.6|292.6|294.4|294.2|290.8|290.6|9404952
1504735200000|2017-09-06 22:00:00|294|293.3|290.7|290.6|294|293.5|289.2|289.1|15531775
1504821600000|2017-09-07 22:00:00|289.8|289.3|291.6|291.4|291.7|291.6|288.5|288.4|13562892
1505080800000|2017-09-10 22:00:00|293.6|293.1|294|293.9|295.5|295.4|292.4|292.3|12350461
1505167200000|2017-09-11 22:00:00|294.4|294.1|293.4|293.3|295.8|295.6|292.9|292.8|13744035
1505253600000|2017-09-12 22:00:00|293.5|293|297.2|297.1|297.9|297.8|293.4|293|13416722
1505340000000|2017-09-13 22:00:00|297.7|297.2|298.6|298.4|299.2|299.1|296.5|296.4|15912671
1505426400000|2017-09-14 22:00:00|298.5|298.3|294.2|294|299.1|299|293.4|293.3|17455212
1505685600000|2017-09-17 22:00:00|295|294.7|296.5|296.3|297.7|297.6|294.6|294.5|9044968
1505772000000|2017-09-18 22:00:00|297.2|296.4|299|298.8|300.5|300.4|296.1|296|9144880
1505858400000|2017-09-19 22:00:00|299.4|299|300.7|300.5|303.5|303.4|298.4|298.1|10515459
1505944800000|2017-09-20 22:00:00|301.6|301.3|293.6|293.4|301.6|301.5|291.8|291.7|14371552
1506031200000|2017-09-21 22:00:00|291.9|290.9|285.9|285.8|292.5|292.4|284.9|284.8|26101553
1506290400000|2017-09-24 22:00:00|286.8|285|288.6|288.5|290.5|290.4|284.8|284.4|14361600
1506376800000|2017-09-25 22:00:00|288.7|288.7|290.1|289.9|291.2|291.1|287.7|287.4|11282657
1506463200000|2017-09-26 22:00:00|290.3|290.4|287|286.9|291|290.6|285.9|285.9|15890870
1506549600000|2017-09-27 22:00:00|287.4|287.3|285.7|285.6|288.1|287.6|284.6|284.6|13465085
1506636000000|2017-09-28 22:00:00|286|285.4|289.8|289.7|290.7|290.6|286|285.4|12197181
1506895200000|2017-10-01 22:00:00|291.4|290.4|289.9|289.8|291.4|291.3|289.2|289|7675336
1506981600000|2017-10-02 22:00:00|290.4|290.4|289.6|289.4|292.2|292.1|289.3|289.2|7712491
1507068000000|2017-10-03 22:00:00|290.2|290|289.6|289.5|290.9|290.8|288.7|288.5|13255438
1507154400000|2017-10-04 22:00:00|289.9|289.4|292.2|292|293.9|293.8|288.7|288.6|11484559
1507240800000|2017-10-05 22:00:00|292.8|292.1|293.6|293.5|294.7|294.6|292|291.7|12490908
1507500000000|2017-10-08 22:00:00|294|293.6|294.4|294.2|295.6|295.5|292.6|292.5|7833501
1507586400000|2017-10-09 22:00:00|294.9|294.5|295.2|295.1|296.9|296.8|294|293.9|9259208
1507672800000|2017-10-10 22:00:00|295.7|295.2|298.1|298|298.7|298.6|295|294.9|13457584
1507759200000|2017-10-11 22:00:00|298.2|297.1|295.9|295.7|298.2|297.7|295.3|295.2|10799787
1507845600000|2017-10-12 22:00:00|296|295.5|296.9|296.8|300.5|300.3|296|295.5|11405688
1508104800000|2017-10-15 22:00:00|296.6|296.4|294.7|294.6|297.7|297.6|294.5|294.4|7896128
1508191200000|2017-10-16 22:00:00|294.8|294.4|295.9|295.8|297.5|297.3|294.4|294.3|9443357
1508277600000|2017-10-17 22:00:00|295.5|295.4|295.2|295|296.5|296.2|294.8|294.7|9589282
1508364000000|2017-10-18 22:00:00|295.3|295.2|297.7|297.5|298.4|298.3|294.6|294.5|13957369
1508450400000|2017-10-19 22:00:00|299.4|299|295.6|295.5|299.6|299.5|294.7|294.5|10640682
1508709600000|2017-10-22 22:00:00|297.3|297|302|301.9|304.9|304.8|295.8|295.7|20007182
1508796000000|2017-10-23 22:00:00|302.3|302|299.3|299.2|303|302.9|298.9|298.7|11949817
1508882400000|2017-10-24 22:00:00|299.5|298.8|296.6|296.4|299.5|299.2|296.1|296|9098716
1508968800000|2017-10-25 22:00:00|296.5|295.6|298.7|298.6|302.7|302.3|296.3|295.6|21263840
1509055200000|2017-10-26 22:00:00|300.8|300.3|295.6|295.4|301|300.8|293.2|293.1|16611039
1509318000000|2017-10-29 23:00:00|295.5|295.3|294.3|294.1|296.5|296.2|292.6|292.5|12791374
1509404400000|2017-10-30 23:00:00|295|294.8|296.2|296.1|296.6|296.5|293.7|293.5|9940389
1509490800000|2017-10-31 23:00:00|298|297.9|298.3|298.2|300.6|300.4|295.5|295.4|14022659
1509577200000|2017-11-01 23:00:00|298.2|297.5|298.5|298.3|300.2|300.1|296.4|296.3|14559169
1509663600000|2017-11-02 23:00:00|298.6|298|296.7|296.5|299.4|299.3|295.8|295.7|10645001
1509922800000|2017-11-05 23:00:00|296.9|296.4|296.4|296.2|296.9|296.5|293.9|293.8|11487544
1510009200000|2017-11-06 23:00:00|296.6|296|295.4|295.2|298.3|298.2|295.1|295|9626884
1510095600000|2017-11-07 23:00:00|296.1|295.9|295.8|295.7|297.3|297.2|295.3|295.1|11256852
1510182000000|2017-11-08 23:00:00|295.5|295.1|294.8|294.7|296.5|296.1|292.6|292.5|15725857
1510268400000|2017-11-09 23:00:00|295|295|294.7|294.6|296.8|296.7|293.9|293.8|12403655
1510527600000|2017-11-12 23:00:00|294.5|294.5|295|294.9|296.4|296.3|294.3|294.2|13238861
1510614000000|2017-11-13 23:00:00|296|295.7|299.3|299.2|299.4|299.3|294.8|294.7|17252744
1510700400000|2017-11-14 23:00:00|299.5|299|300.2|300|301.6|301.6|297.4|297.2|16909971
1510786800000|2017-11-15 23:00:00|300.7|300.7|299|299|301.3|301.1|297.3|297.1|11907591
1510873200000|2017-11-16 23:00:00|299.5|299.3|296.1|295.8|299.6|299.4|291.3|291.2|24341563
1511132400000|2017-11-19 23:00:00|295.5|295.2|299.8|299.7|300.5|300.4|295.2|295|11264352
1511218800000|2017-11-20 23:00:00|300|299.6|296.8|296.7|300.4|300.1|295.8|295.7|11138058
1511305200000|2017-11-21 23:00:00|297.3|296.8|299.5|299.4|301.4|301.3|295.8|295.7|14637595
1511391600000|2017-11-22 23:00:00|298|297.7|300.4|300.3|301.3|301.2|296.8|296.7|7042700
1511478000000|2017-11-23 23:00:00|300.1|300|298.6|298.5|300.8|300.6|297.6|297.5|7082191
1511737200000|2017-11-26 23:00:00|298.8|298.3|300.3|300.1|302.2|302.2|297.6|297.5|10417779
1511823600000|2017-11-27 23:00:00|300.5|300|302.7|302.5|303.2|303.1|298.3|298.2|12570992
1511910000000|2017-11-28 23:00:00|302.9|302.4|305|304.8|306.2|306.1|301.8|301.6|12965618
1511996400000|2017-11-29 23:00:00|305.2|305|307.7|307.5|311.5|311.4|303.9|303.8|15914866
1512082800000|2017-11-30 23:00:00|308.3|308|305|304.7|309.9|309.8|304.8|304.7|14152398
1512342000000|2017-12-03 23:00:00|307.4|307.1|304.5|304.3|307.9|307.6|303.8|303.7|15019727
1512428400000|2017-12-04 23:00:00|304.8|304.5|304.2|304.1|307|306.9|304.1|304|12255103
1512514800000|2017-12-05 23:00:00|303.1|302.9|304.9|304.7|306|305.9|301.2|301.1|8060338
1512601200000|2017-12-06 23:00:00|304.8|304.4|300.1|300|309.5|309.3|296.2|296|40881176
1512687600000|2017-12-07 23:00:00|298.2|297.6|292.5|292.3|298.4|298.2|292.1|292|24479489
1512946800000|2017-12-10 23:00:00|293.7|293.6|293|292.8|294.3|294.2|290.1|290|19400317
1513033200000|2017-12-11 23:00:00|292.7|292.5|294|293.8|295.2|295.1|292.6|292.5|13482101
1513119600000|2017-12-12 23:00:00|294.1|294.1|290|289.9|294.6|294.4|289|288.9|11410679
1513206000000|2017-12-13 23:00:00|289.6|289.6|288.8|288.7|290.9|290.7|288.2|288.1|13417153
1513292400000|2017-12-14 23:00:00|290.5|290.4|292|291.8|293.5|293.3|288.9|288.7|16738974
1513551600000|2017-12-17 23:00:00|292.5|292.1|292.6|292.4|294.5|294.4|291.6|291.5|9396719
1513638000000|2017-12-18 23:00:00|293|292.7|293.9|293.7|295.3|295.2|293|292.7|9219646
1513724400000|2017-12-19 23:00:00|294.1|294|290.3|290.2|294.6|294.5|290.3|290.2|8898732
1513810800000|2017-12-20 23:00:00|290.6|290.6|291.9|291.8|292.6|292.5|288.6|288.5|9239516
1513897200000|2017-12-21 23:00:00|290.8|290.7|290.6|290.4|292.2|292.1|290.2|290|5510513
1514329200000|2017-12-26 23:00:00|290.7|290.3|291.1|291|291.7|291.5|289.6|289.4|4613059
1514415600000|2017-12-27 23:00:00|291.3|290.9|291|290.7|291.6|291.5|290.7|290.6|5831531
1514502000000|2017-12-28 23:00:00|291.1|290.6|290.5|290.3|292.2|292|290.3|290.2|5741972
1514847600000|2018-01-01 23:00:00|291.5|261.8|290.1|289.9|291.5|291.3|287.9|261.8|8119650
1514934000000|2018-01-02 23:00:00|290.7|290.4|287.1|287|291.3|291|285.7|285.6|17104280
1515020400000|2018-01-03 23:00:00|288.7|288.1|289.9|289.8|290.3|290.2|285.3|285.2|16627088
1515106800000|2018-01-04 23:00:00|291.3|291.1|290.2|290.1|292.5|292.4|288.2|288.1|12624714
1515366000000|2018-01-07 23:00:00|291.7|291.4|291.8|291.6|293.3|293.2|290.6|290.5|12405164
1515452400000|2018-01-08 23:00:00|292|291.9|290|289.8|293.5|293.4|288.9|288.8|14850788
1515538800000|2018-01-09 23:00:00|290.2|289.6|284.8|284.6|290.5|290.3|283.1|283|17475907
1515625200000|2018-01-10 23:00:00|285|284.9|282.7|282.4|286|285.8|281.9|281.8|12313969
1515711600000|2018-01-11 23:00:00|284.2|284|285|284.9|285.4|285.3|283|282.8|9555687
1515970800000|2018-01-14 23:00:00|284.5|284.3|284|283.9|285.7|285.6|283.6|283.5|10307442
1516057200000|2018-01-15 23:00:00|284.4|284.1|287|286.9|287.4|287.3|283.7|283.6|9607086
1516143600000|2018-01-16 23:00:00|286.8|286.7|284.5|284.4|287.6|287.4|283.8|283.7|10144309
1516230000000|2018-01-17 23:00:00|285.1|284.9|281.5|281.3|285.1|284.9|280.6|280.5|15274884
1516316400000|2018-01-18 23:00:00|282.9|282.7|283.4|283.2|284.4|284.3|281.5|281.3|10451814
1516575600000|2018-01-21 23:00:00|283.7|283.3|286.8|286.7|289|288.9|283.5|283.3|14197642
1516662000000|2018-01-22 23:00:00|288.3|287.9|288.7|288.6|291.2|291.1|287.2|287|12291465
1516748400000|2018-01-23 23:00:00|289.2|288.5|286.5|286.4|290.5|290.4|285.5|285.5|8802750
1516834800000|2018-01-24 23:00:00|286.2|285.6|286.6|286.4|289.1|289|285.7|285.6|10751134
1516921200000|2018-01-25 23:00:00|286.7|286.1|288.6|288.4|289.2|289.1|286|285.9|9177708
1517180400000|2018-01-28 23:00:00|288.5|288.2|286|285.8|289|288.8|285.3|285.2|8209335
1517266800000|2018-01-29 23:00:00|286.8|286.5|285.2|285|287.9|287.7|284.2|284.1|11730171
1517353200000|2018-01-30 23:00:00|282|280.1|282.4|282.2|287.9|287.7|279.5|279.3|20960199
1517439600000|2018-01-31 23:00:00|282|281.3|281.7|281.5|285.8|285.5|279.9|279.8|14814151
1517526000000|2018-02-01 23:00:00|281.5|281.7|278.4|278.2|281.7|281.7|277.1|276.9|16023495
1517785200000|2018-02-04 23:00:00|275.9|275.5|269.3|269.2|276.1|275.9|268.4|268.2|20642315
1517871600000|2018-02-05 23:00:00|264.7|264.3|259.9|259.8|267|266.9|258.1|258|34301455
1517958000000|2018-02-06 23:00:00|262.4|262|265.5|265.3|268|267.9|261.7|261.5|25333057
1518044400000|2018-02-07 23:00:00|266|265.9|260.8|260.6|266|265.9|260.4|260.3|19047171
1518130800000|2018-02-08 23:00:00|260.1|259.9|253.1|252.9|260.6|260.3|252.7|252.6|21282185
1518390000000|2018-02-11 23:00:00|256.8|256.4|258.6|258.4|259.7|259.6|254.4|254.1|17241919
1518476400000|2018-02-12 23:00:00|258.5|258.1|257.1|256.9|258.6|258.1|254.5|254.3|11493868
1518562800000|2018-02-13 23:00:00|258.6|258.2|258.9|258.7|260.8|260.7|256.8|256.6|14727375
1518649200000|2018-02-14 23:00:00|259|258.9|255.4|255.3|259|258.9|255.1|255|17488810
1518735600000|2018-02-15 23:00:00|256|256|259.1|258.9|260.9|260.8|255.9|255.7|13249441
1518994800000|2018-02-18 23:00:00|259.7|259.1|258.5|258.3|259.7|259.3|256.6|256.5|7153276
1519081200000|2018-02-19 23:00:00|259.3|259|260|259.8|260.8|260.7|258.7|258.5|9180927
1519167600000|2018-02-20 23:00:00|259.9|259.5|258.5|258.4|261.3|261.2|257.7|257.6|10429483
1519254000000|2018-02-21 23:00:00|258.1|257.9|259.3|259.2|259.6|259.5|255.4|255.2|11141135
1519340400000|2018-02-22 23:00:00|258.8|258.9|262.9|262.8|263.1|262.9|257.2|257|12162485
1519599600000|2018-02-25 23:00:00|263.8|263.6|264.9|264.7|265.4|265.3|261.1|261|13101823
1519686000000|2018-02-26 23:00:00|264.6|264.1|259.5|259.3|265.2|265.1|259.2|259.1|17830152
1519772400000|2018-02-27 23:00:00|259.1|259.1|257.4|257.2|261|260.9|256.8|256.8|10163491
1519858800000|2018-02-28 23:00:00|257.1|257|255.1|254.9|258.2|258|254.5|254.4|14215707
1519945200000|2018-03-01 23:00:00|253.9|253.7|249.5|249.3|255.8|255.7|248.4|248.3|18574736
1520204400000|2018-03-04 23:00:00|249.1|248.8|250.6|250.4|251.1|251|248.8|248.6|15988107
1520290800000|2018-03-05 23:00:00|253.2|252.8|254.4|254.3|255.3|255.2|252.1|252|12210485
1520377200000|2018-03-06 23:00:00|253.4|253.1|251.3|251.1|254.1|254|250.8|250.7|12589563
1520463600000|2018-03-07 23:00:00|251.8|251|253.8|253.7|254.5|254.4|251.2|251|18137901
1520550000000|2018-03-08 23:00:00|253.9|253.4|254.9|254.7|255.5|255.3|253.3|253.2|9826620
1520809200000|2018-03-11 23:00:00|256.3|256|255.2|255|256.5|256.3|254.3|254.3|8306597
1520895600000|2018-03-12 23:00:00|255.3|255.2|253.2|253.1|256.4|256.3|252.8|252.6|9496735
1520982000000|2018-03-13 23:00:00|252.6|252.4|252|251.9|253.7|253.6|251.6|251.5|11766171
1521068400000|2018-03-14 23:00:00|252.1|252.1|249.3|249.2|253|252.6|247.9|247.8|12508042
1521154800000|2018-03-15 23:00:00|249.2|248.9|253.2|253.1|254.3|254.2|248.3|248.1|14214816
1521414000000|2018-03-18 23:00:00|253.4|253|251|250.9|253.4|253.1|249.9|249.8|10313299
1521500400000|2018-03-19 23:00:00|251.5|251.1|246.6|246.5|252.9|252.7|245.3|245.2|14779132
1521586800000|2018-03-20 23:00:00|246.7|246.6|243.7|243.6|247.4|247.3|242.4|242.3|15477020
1521673200000|2018-03-21 23:00:00|241.9|241.6|240.6|240.5|243.6|243.4|237.9|237.8|16904772
1521759600000|2018-03-22 23:00:00|239.9|239.3|243|242.8|245.3|245.2|238.7|238.4|15317401
1522015200000|2018-03-25 22:00:00|242.6|242.5|238.5|238.3|243.3|243.1|237.5|237.4|9927632
1522101600000|2018-03-26 22:00:00|241|240.7|242.1|241.8|243.2|243|239.3|239.1|17580736
1522188000000|2018-03-27 22:00:00|240.6|240.4|245.5|245.3|246.6|246.5|239.8|239.6|17316693
1522274400000|2018-03-28 22:00:00|245.6|245.1|244.4|244.2|246|245.6|242|241.9|13923708
1522706400000|2018-04-02 22:00:00|241.2|240.9|240.5|240.3|243.4|243.3|240|239.9|16216665
1522792800000|2018-04-03 22:00:00|240.7|239.9|240.1|239.9|240.8|240.6|238|237.9|17283582
1522879200000|2018-04-04 22:00:00|241|240.7|241.3|241.1|241.6|241.4|236.6|236.5|30205110
1522965600000|2018-04-05 22:00:00|241|241|242.9|242.8|244.7|244.5|240.7|240.4|24027583
1523224800000|2018-04-08 22:00:00|243.7|243.5|246.1|245.9|246.8|246.7|243|242.9|18454963
1523311200000|2018-04-09 22:00:00|246.3|245.8|243.4|243.2|246.3|246.1|241.6|241.4|23061243
1523397600000|2018-04-10 22:00:00|243.1|243.1|245.4|245.3|247.7|247.6|243.1|242.9|20411955
1523484000000|2018-04-11 22:00:00|246|245.4|247.1|247|247.8|247.8|243.9|243.8|17530446
1523570400000|2018-04-12 22:00:00|248.4|248|248|247.8|250|249.9|247.2|247|11719077
1523829600000|2018-04-15 22:00:00|247.7|247|250.1|249.9|250.7|250.6|246.2|246.1|13965650
1523916000000|2018-04-16 22:00:00|250|249.5|252.8|252.7|253.2|253.1|248.6|248.5|14559519
1524002400000|2018-04-17 22:00:00|251.4|251.3|247.4|247.3|251.5|251.3|246.4|246.3|23899721
1524088800000|2018-04-18 22:00:00|246.3|246.2|247.4|247.2|248.1|248|245.9|245.7|13471139
1524175200000|2018-04-19 22:00:00|247.7|247.1|242.6|242.5|247.7|247.1|240.4|240.3|19826592
1524434400000|2018-04-22 22:00:00|241.9|241.5|245.5|245.4|245.5|245.4|241.7|241.5|13447729
1524520800000|2018-04-23 22:00:00|245.9|245.7|244.1|244|247.3|247.1|242.8|242.7|25951023
1524607200000|2018-04-24 22:00:00|243.5|243.3|248.1|248|249.5|249.4|243.5|243.3|23064556
1524693600000|2018-04-25 22:00:00|251.9|251.4|258.9|258.7|259.4|259.2|244.4|244.1|43403235
1524780000000|2018-04-26 22:00:00|259.2|259|254.7|254.6|259.2|259|254.5|254.4|23566777
1525039200000|2018-04-29 22:00:00|255.8|255.5|257.2|257|259|258.9|255.8|255.5|15324255
1525212000000|2018-05-01 22:00:00|258.6|258|257.2|257|258.6|258.4|256.2|256.1|18978764
1525298400000|2018-05-02 22:00:00|257.3|257.3|255.4|255.2|257.7|257.5|255.1|255|10396731
1525384800000|2018-05-03 22:00:00|255.8|255.3|254.4|254.2|256.7|256.6|253.9|253.8|14279289
1525644000000|2018-05-06 22:00:00|254|253.7|254.2|254|255.3|255.2|253.8|253.7|4363505
1525730400000|2018-05-07 22:00:00|254.6|254.3|258.9|258.8|259.5|259.4|254.6|254.3|18547083
1525816800000|2018-05-08 22:00:00|259.4|258.9|259.5|259.3|260|259.9|256.1|256|14871967
1525903200000|2018-05-09 22:00:00|258.9|258.4|257.6|257.4|258.9|258.5|256|255.8|8392981
1525989600000|2018-05-10 22:00:00|257.3|257.2|253.9|253.8|257.3|257.2|253.5|253.4|12482509
1526248800000|2018-05-13 22:00:00|254|253.7|251.1|250.9|256|255.8|250.6|250.5|14136364
1526335200000|2018-05-14 22:00:00|250.7|250.6|244.9|244.7|250.7|250.6|244.4|244.2|25413682
1526421600000|2018-05-15 22:00:00|244.4|244.2|243.3|243.1|245.5|245.4|241.5|241.4|20695511
1526508000000|2018-05-16 22:00:00|242.8|242.6|244.7|244.5|245.2|245.1|241.4|241.1|18223362
1526594400000|2018-05-17 22:00:00|245.5|245.1|242.4|242.2|245.8|245.6|242.4|242.2|9958868
1526853600000|2018-05-20 22:00:00|242.7|242.1|242.2|242.1|243.5|243.4|241.2|241.1|12788785
1526940000000|2018-05-21 22:00:00|239.6|239|242.2|242|242.2|242.1|235.4|235.3|20088016
1527026400000|2018-05-22 22:00:00|241.4|241.1|241.1|241|242.4|242.3|240.1|240|13866101
1527112800000|2018-05-23 22:00:00|241|241.2|237.7|237.6|241.7|241.5|236.9|236.7|22636797
1527199200000|2018-05-24 22:00:00|236.9|235.6|235|234.9|237.2|237|234|233.9|13864859
1527458400000|2018-05-27 22:00:00|235.7|235.3|235.5|235.3|237.2|237|235|234.8|4747359
1527544800000|2018-05-28 22:00:00|235.7|235.4|233.3|233.1|235.8|235.4|230.4|230.3|17000580
1527631200000|2018-05-29 22:00:00|233.5|233.2|232.3|232.2|234.4|234.3|232.2|232.1|12105664
1527717600000|2018-05-30 22:00:00|233.8|233.5|233.4|233.3|236.2|235.7|232.2|232.1|14112157
1527804000000|2018-05-31 22:00:00|233.8|233.7|235.1|235|238.1|238|232.3|232.1|15413963
1528063200000|2018-06-03 22:00:00|236.1|235.6|237.3|237.1|238.8|238.7|235.9|235.6|8390493
1528149600000|2018-06-04 22:00:00|237|236.6|236.9|236.7|239.4|239.3|235.3|235|11696921
1528236000000|2018-06-05 22:00:00|235.6|235.4|236.5|236.4|236.7|236.6|233.4|233.3|12650666
1528322400000|2018-06-06 22:00:00|237.3|237.1|241.9|241.7|242.6|242.5|236.8|236.7|24750270
1528408800000|2018-06-07 22:00:00|239.9|239.4|238.7|238.6|240.9|240.8|236.2|236.1|15710400
1528668000000|2018-06-10 22:00:00|240.2|239.9|241.7|241.6|242.6|242.5|239.6|239.5|12695738
1528754400000|2018-06-11 22:00:00|242.9|242.6|243|242.8|243.1|243|241.4|241.3|12157448
1528840800000|2018-06-12 22:00:00|243.8|243.5|240.3|240.2|245|244.9|239.8|239.7|12792679
1528927200000|2018-06-13 22:00:00|239|238.5|241.7|241.6|242.2|242.1|237.6|237.5|13769415
1529013600000|2018-06-14 22:00:00|241.1|241.1|239.3|239.1|241.5|241.3|237.5|237.4|12353238
1529272800000|2018-06-17 22:00:00|239.2|239|238|237.8|241.7|241.6|237.1|237|8615870
1529359200000|2018-06-18 22:00:00|237.1|237|239.1|239|239.5|239.4|234.8|234.6|11367100
1529445600000|2018-06-19 22:00:00|240.1|239.6|238.4|238.2|241.7|241.5|237.1|237|12020076
1529532000000|2018-06-20 22:00:00|238.5|238.4|237.5|237.4|240|239.9|236.7|236.6|11082128
1529618400000|2018-06-21 22:00:00|238.4|238.1|242.5|242.3|243|242.9|237.7|237.5|12002341
1529877600000|2018-06-24 22:00:00|243.3|243|240.2|240|243.3|243|239.7|239.6|9336085
1529964000000|2018-06-25 22:00:00|242.8|239.7|235.5|235.3|242.8|240.8|234.5|234.4|13727247
1530050400000|2018-06-26 22:00:00|234.6|234.4|237.6|237.4|239.5|239.4|230.8|230.6|13772890
1530136800000|2018-06-27 22:00:00|237.1|236|233.1|232.9|237.1|237|232.5|232.4|11892370
1530223200000|2018-06-28 22:00:00|234.7|234.6|233.3|233.1|235.6|235.5|231|230.9|13729305
1530482400000|2018-07-01 22:00:00|230.8|230.5|230.3|230.2|232.8|232.7|229.1|229|16011567
1530568800000|2018-07-02 22:00:00|232|230.4|236.9|236.7|237.7|237.5|230.2|230|14878409
1530655200000|2018-07-03 22:00:00|237|235.1|240.7|240.5|241.7|241.6|234.9|234.6|21550773
1530741600000|2018-07-04 22:00:00|241.1|239.7|241.7|241.5|242.8|242.7|238.6|238.5|18640938
1530828000000|2018-07-05 22:00:00|242.6|241.2|245.8|245.6|246.4|246.3|242.5|241.2|17132711
1531087200000|2018-07-08 22:00:00|248.1|247.8|247.4|247.3|248.8|248.6|245.5|245.3|13550214
1531173600000|2018-07-09 22:00:00|247|246|247.3|247.2|247.7|247.7|244.6|244.5|12644301
1531260000000|2018-07-10 22:00:00|246|245.6|246.1|245.9|249.3|249.2|245.2|245.1|20485719
1531346400000|2018-07-11 22:00:00|247.8|246.5|248.1|248|248.4|248.3|246.2|246.1|13362000
1531432800000|2018-07-12 22:00:00|248.5|248.1|246.2|246.1|249|248.9|245.7|245.6|7606531
1531692000000|2018-07-15 22:00:00|247.9|245.9|246.4|246.2|247.9|247.4|244|243.8|8819926
1531778400000|2018-07-16 22:00:00|247|244.6|241.4|241.2|247|245.7|240.2|240.1|15502256
1531864800000|2018-07-17 22:00:00|242|240.9|241.2|241|243.6|243.6|239.8|239.7|13096307
1531951200000|2018-07-18 22:00:00|241.8|240.5|243.3|243.1|243.9|243.8|240.3|240|11689567
1532037600000|2018-07-19 22:00:00|243.7|243.5|249.1|249|249.9|249.9|242.3|242.2|21236092
1532296800000|2018-07-22 22:00:00|248.8|248.7|248|247.9|250.5|250.4|247.5|247.4|10910672
1532383200000|2018-07-23 22:00:00|249.4|248.2|245.1|244.9|249.4|248.6|244.5|244.4|24735328
1532469600000|2018-07-24 22:00:00|245.5|245|245.6|245.4|247.1|247|244.2|244.1|11749219
1532556000000|2018-07-25 22:00:00|251.3|251|253.8|253.6|258.4|258.3|249.6|249.4|28708261
1532642400000|2018-07-26 22:00:00|254.1|253.7|255.7|255.5|257.6|257.5|253.7|253.6|26278519
1532901600000|2018-07-29 22:00:00|251.5|251|250.5|250.3|253|252.9|247.6|247.5|12657582
1532988000000|2018-07-30 22:00:00|250.9|250.8|248.7|248.5|251.5|251.3|247.2|247.1|14427301
1533074400000|2018-07-31 22:00:00|248.1|247.1|246.1|245.9|249.3|249.2|244.9|244.8|25214294
1533160800000|2018-08-01 22:00:00|245.2|244.1|243.1|243|246.8|246.7|242.8|242.7|24151504
1533247200000|2018-08-02 22:00:00|246.9|242.6|244.2|244|246.9|244.1|241.8|241.7|16674088
1533506400000|2018-08-05 22:00:00|244.8|244.4|245.9|245.7|246.5|246.4|244.5|244.4|8982353
1533592800000|2018-08-06 22:00:00|246.9|245.1|247.7|247.5|248.3|248.2|244.8|244.7|10139134
1533679200000|2018-08-07 22:00:00|248.4|246|243.9|243.8|248.4|247.1|243|242.9|12540369
1533765600000|2018-08-08 22:00:00|244|243.6|242.1|241.7|244|243.7|239.6|239.5|18559643
1533852000000|2018-08-09 22:00:00|242.4|240.5|236.4|236.2|242.4|241.8|235.8|235.7|17129186
1534111200000|2018-08-12 22:00:00|235.8|235.4|236.3|236.1|236.9|236.8|234.6|234.5|8289819
1534197600000|2018-08-13 22:00:00|236.6|235.7|235.2|235.1|238|237.9|234.9|234.8|10104084
1534284000000|2018-08-14 22:00:00|235.1|236.1|231.7|231.6|237.2|236.9|229.5|229.3|21078553
1534370400000|2018-08-15 22:00:00|232.4|232.3|233.5|233.3|233.5|233.4|230.5|230.4|19064347
1534456800000|2018-08-16 22:00:00|234.9|232.4|229.2|229.1|234.9|234.7|227.5|227.4|14824131
1534716000000|2018-08-19 22:00:00|229.4|228.2|226.7|226.6|229.9|229.8|226.6|226.5|14951558
1534802400000|2018-08-20 22:00:00|226.8|226.4|228.2|228|229|228.9|225.5|225.3|12960427
1534888800000|2018-08-21 22:00:00|227.8|227|226.6|226.4|229.6|229.4|226.6|226.4|22644300
1534975200000|2018-08-22 22:00:00|229|226.8|227.1|227.1|229|228.8|227|226.8|6930595
1535061600000|2018-08-23 22:00:00|225.6|225.3|223.7|223.6|226|225.9|223.5|223.4|11964933
1535320800000|2018-08-26 22:00:00|223.9|223.7|224.2|224|225.4|225.3|222.6|222.5|5688868
1535407200000|2018-08-27 22:00:00|225|223.9|223|222.9|225|224.6|220.6|220.6|15020374
1535493600000|2018-08-28 22:00:00|223.5|222|223.6|223.5|223.6|223.5|220.3|220.2|11092967
1535580000000|2018-08-29 22:00:00|219.9|219.5|219.6|219.4|220.8|220.6|213.9|213.7|30741493
1535666400000|2018-08-30 22:00:00|220|218|220.4|220.2|221.2|221.1|218.5|217.8|19588064
1535925600000|2018-09-02 22:00:00|220.8|220.1|219.6|219.5|220.8|220.6|217.5|217.4|9260778
1536012000000|2018-09-03 22:00:00|220.4|220.1|219|218.9|220.8|220.7|216.3|216.2|17483228
1536098400000|2018-09-04 22:00:00|217.7|217.5|218.9|218.7|220.6|220.5|217|216.9|23155312
1536184800000|2018-09-05 22:00:00|218.8|218|219|218.8|222.2|222.1|216.1|216|16350525
1536271200000|2018-09-06 22:00:00|219.6|219.5|220.9|220.6|223.4|223.3|219.5|219.4|18073687
1536530400000|2018-09-09 22:00:00|222|221|224.6|224.5|226.8|226.7|220.3|220.1|13596641
1536616800000|2018-09-10 22:00:00|224.7|224.4|222.7|222.6|225.4|225|220.9|220.8|13651394
1536703200000|2018-09-11 22:00:00|223.4|222|223.6|223.4|225.3|225.2|221.8|221.4|19371650
1536789600000|2018-09-12 22:00:00|224|222.9|225.3|225.2|227.8|227.7|222.8|222.5|18213459
1536876000000|2018-09-13 22:00:00|224.9|224.9|227.3|227.2|227.6|227.5|223.6|223.4|18743472
1537135200000|2018-09-16 22:00:00|226.5|226.2|226.7|226.6|229.2|229.1|226.5|226.2|14606435
1537221600000|2018-09-17 22:00:00|227|226.5|228.8|228.6|228.8|228.7|226.2|226.1|15567102
1537308000000|2018-09-18 22:00:00|229|227.6|227.7|227.5|229.4|229.3|227|226.9|14648659
1537394400000|2018-09-19 22:00:00|228.2|226.8|231.5|231.4|232.2|232.1|227.2|226.8|11759658
1537480800000|2018-09-20 22:00:00|231.7|231.7|233.2|233|234.7|234.5|231.7|231.7|17720405
1537740000000|2018-09-23 22:00:00|234.1|234|229.9|229.7|234.5|234.2|229.8|229.7|6996729
1537826400000|2018-09-24 22:00:00|229.8|229.1|231.4|231.2|232|231.9|229.2|229.1|7220421
1537912800000|2018-09-25 22:00:00|231|230.9|230.6|230.5|231.5|231.2|228.9|228.8|8612776
1537999200000|2018-09-26 22:00:00|230|229.9|233.9|233.7|234.8|234.7|228.2|228.1|8982032
1538085600000|2018-09-27 22:00:00|233|232.5|228.3|228.1|233.5|233.1|226.8|226.7|9356022
1538344800000|2018-09-30 22:00:00|227.2|227.2|229.1|229|230.7|230.5|226.9|226.6|6940778
1538431200000|2018-10-01 22:00:00|228.1|228|225.6|225.5|229.1|228.8|224.8|224.7|10225440
1538517600000|2018-10-02 22:00:00|227|225.8|227.5|227.3|228.7|228.6|225.9|225.8|7856973
1538604000000|2018-10-03 22:00:00|227.1|226|226.2|226|229|227.7|225.2|225.1|9688130
1538690400000|2018-10-04 22:00:00|226.5|225.8|227.4|227.2|228.5|228.3|225.4|225.2|7217399
1538949600000|2018-10-07 22:00:00|226.8|226|226|225.9|227.9|227.7|225.2|225|10139130
1539036000000|2018-10-08 22:00:00|226.5|225.3|225.9|225.8|226.5|226.1|222.9|222.7|11833919
1539122400000|2018-10-09 22:00:00|226|225.4|232.4|232.2|234.8|234.7|225.8|225.4|22897258
1539208800000|2018-10-10 22:00:00|230.4|228.7|231.7|231.6|234.4|234.3|229.1|228.7|18994651
1539295200000|2018-10-11 22:00:00|233.4|233.1|223.7|223.6|233.4|233.1|223.7|223.6|22553096
1539554400000|2018-10-14 22:00:00|223.4|223.1|230.2|230.1|230.4|230.3|222.9|222.8|15177719
1539640800000|2018-10-15 22:00:00|230.5|229.3|232|231.8|234.8|234.6|230|229.3|16889280
1539727200000|2018-10-16 22:00:00|238.9|237.2|236.6|236.5|243|242.7|236.2|236.1|20533077
1539813600000|2018-10-17 22:00:00|238.9|236.1|238.1|237.9|244|243.8|236.6|236.1|23427969
1539900000000|2018-10-18 22:00:00|238|238|240.2|240|241.7|241.6|237.7|237.6|14330229
1540159200000|2018-10-21 22:00:00|241.4|240.8|237.6|237.5|242|241.7|237.3|237.2|13093590
1540245600000|2018-10-22 22:00:00|236.4|236|233|232.8|238.1|238|231.2|231.1|13378185
1540332000000|2018-10-23 22:00:00|234.9|234.8|240.1|239.9|243|242.9|234.2|233.8|22009790
1540418400000|2018-10-24 22:00:00|237.5|236.9|236.1|236|240|239.8|233|232.9|17769882
1540504800000|2018-10-25 22:00:00|235.3|235|228.1|227.9|237|236.8|226.9|226.8|18714078
1540767600000|2018-10-28 23:00:00|229.4|228.7|230.4|230.3|232.5|232.4|227.1|226.9|13211746
1540854000000|2018-10-29 23:00:00|230.8|230.7|231.6|231.5|232|231.9|228.4|228.2|14014252
1540940400000|2018-10-30 23:00:00|232.8|232.7|233.3|233.2|234|233.9|230|229.7|17477231
1541026800000|2018-10-31 23:00:00|233.6|233.3|236|235.7|240.9|240.8|233.6|233.3|22500841
1541113200000|2018-11-01 23:00:00|238.8|238.5|234.1|233.9|238.8|238.5|232.9|232.8|14724181
1541372400000|2018-11-04 23:00:00|233.6|232|237.4|237.3|240.4|240.3|232.7|232|13365020
1541458800000|2018-11-05 23:00:00|243.8|243.3|236.6|236.4|243.8|243.3|235.8|235.7|15039396
1541545200000|2018-11-06 23:00:00|236.9|236.7|238.8|238.6|240.9|240.7|236.5|236|11270142
1541631600000|2018-11-07 23:00:00|238.5|238|238.8|238.7|240|239.9|237.1|237|8902399
1541718000000|2018-11-08 23:00:00|239.1|238|238.4|238.3|239.5|239.4|236.7|236.5|8394228
1541977200000|2018-11-11 23:00:00|239.4|238.2|238|237.8|239.6|239.5|237.2|237|7264270
1542063600000|2018-11-12 23:00:00|239.7|239.3|240.9|240.8|242|241.9|238.2|238.1|14846028
1542150000000|2018-11-13 23:00:00|240.5|239.6|244.1|244|245|244.9|238.4|238.3|15738761
1542236400000|2018-11-14 23:00:00|244.5|244.1|239.9|239.7|244.8|244.6|237.6|237.5|15166936
1542322800000|2018-11-15 23:00:00|240.9|240.2|239.9|239.7|241.6|241.3|238|237.9|12798967
1542582000000|2018-11-18 23:00:00|240|239.6|240.9|240.7|243.1|243|239.8|239.5|8846572
1542668400000|2018-11-19 23:00:00|240.7|240|235.6|235.4|241.8|241.6|233.8|233.7|20885603
1542754800000|2018-11-20 23:00:00|236.4|235.9|239.8|239.6|241.7|241.6|235.6|235.4|13611074
1542841200000|2018-11-21 23:00:00|238.1|238|234.1|233.9|239|238.7|233.9|233.8|11438628
1542927600000|2018-11-22 23:00:00|235.4|235|238.2|238|239.2|239.1|234|233.8|8682158
1543186800000|2018-11-25 23:00:00|240|238.6|252.3|252.1|253.8|253.6|239.1|238.6|43984087
1543273200000|2018-11-26 23:00:00|252.6|252.2|249.9|249.7|256.4|256.3|249.5|249.3|25637674
1543359600000|2018-11-27 23:00:00|253.4|253.2|255.2|255|257.2|257.1|251.4|251.3|35553354
1543446000000|2018-11-28 23:00:00|254.9|254.9|253.8|253.6|258.5|258.4|252.2|252.1|17924339
1543532400000|2018-11-29 23:00:00|255|253.4|261.7|261.6|263|262.9|254.3|253.1|42323767
1543791600000|2018-12-02 23:00:00|265.2|265|262.1|261.8|265.4|265.1|260.3|260.2|23044762
1543878000000|2018-12-03 23:00:00|261.8|261.6|265|264.8|265.2|265.2|261.8|261.6|29112253
1543964400000|2018-12-04 23:00:00|262.5|262.1|264.6|264.4|268.6|268.4|261.1|260.9|14568758
1544050800000|2018-12-05 23:00:00|263.4|262.8|258.9|258.7|264.7|264.6|258.4|258.2|28802392
1544137200000|2018-12-06 23:00:00|263.7|263.1|262.6|262.3|266|265.9|261|260.9|20596427
1544396400000|2018-12-09 23:00:00|261.7|261.7|257.2|257|262.6|262.4|255.7|255.6|18121102
1544482800000|2018-12-10 23:00:00|259.6|259|258.7|258.5|263.6|263.5|256.9|256.8|23069652
1544569200000|2018-12-11 23:00:00|259.8|259.2|264|263.8|264.4|264.3|259.7|259.2|18011078
1544655600000|2018-12-12 23:00:00|266|265.1|257.6|257.4|266|265.7|256.9|256.7|21608676
1544742000000|2018-12-13 23:00:00|256.5|256|261.7|261.5|262.8|262.7|254.8|254.7|14403199
1545001200000|2018-12-16 23:00:00|262.5|262.4|261.6|261.6|263.9|263.8|260.8|260.7|13671177
1545087600000|2018-12-17 23:00:00|264|263.6|260.9|260.8|264|263.6|257.5|257.4|18655105
1545174000000|2018-12-18 23:00:00|261.2|259.7|261|260.8|263|262.9|259.4|259.2|14234046
1545260400000|2018-12-19 23:00:00|258.6|258|255.4|255.2|259.9|259.8|253.5|253.4|19295685
1545346800000|2018-12-20 23:00:00|254|254|255.4|255.2|257.2|257.1|251.5|251.4|22649354
1545606000000|2018-12-23 23:00:00|254|252.2|251.6|251.3|254|253.3|250.4|250.2|2920954
1545865200000|2018-12-26 23:00:00|254.8|253|248.9|248.7|255.7|255.4|246|245.9|16390311
1545951600000|2018-12-27 23:00:00|246|246|252.5|252.3|253.3|253.1|246|246|9495779
1546210800000|2018-12-30 23:00:00|252.4|252|255.9|255.7|256.5|256.4|251.6|251|2808324
1546383600000|2019-01-01 23:00:00|253.8|252.5|254.6|254.5|256.6|256.4|250.4|250.3|8896694
1546470000000|2019-01-02 23:00:00|252.4|252|256.8|256.6|257.9|257.8|251.8|251.5|18153652
1546556400000|2019-01-03 23:00:00|257.9|256.9|258.6|258.5|259.7|259.6|254|253.9|16404820
1546815600000|2019-01-06 23:00:00|260|260|254.9|254.8|260.5|260.3|254.1|253.9|12090268
1546902000000|2019-01-07 23:00:00|253.2|253|251|250.8|255.5|255.3|248.7|248.5|20104246
1546988400000|2019-01-08 23:00:00|251.5|251.2|249.4|249.3|252|251.8|245.8|245.7|18520510
1547074800000|2019-01-09 23:00:00|249.9|249.2|249.7|249.4|251.6|251.5|247.9|247.7|18260281
1547161200000|2019-01-10 23:00:00|249.1|249|250.7|250.5|252.4|252.3|248.8|248.7|14234655
1547420400000|2019-01-13 23:00:00|250.8|250|247.2|247|251.2|250.8|245.4|245.4|10982484
1547506800000|2019-01-14 23:00:00|251.8|250.6|248|247.8|252.4|252.1|244.8|244.7|15603466
1547593200000|2019-01-15 23:00:00|249.5|248.6|247.2|247.1|249.7|249.3|243.5|243.4|17274634
1547679600000|2019-01-16 23:00:00|245.1|245|249.9|249.7|250.4|250.3|245|244.5|17295119
1547766000000|2019-01-17 23:00:00|249.8|249.8|252.8|252.6|253.1|253|247.2|247|19505461
1548025200000|2019-01-20 23:00:00|251.6|251.5|249.1|249|253|252.5|248.5|248.4|10434597
1548111600000|2019-01-21 23:00:00|248.4|248.2|249.8|249.6|251.4|251.2|248.4|248.1|10863364
1548198000000|2019-01-22 23:00:00|248.9|248.5|249.7|249.5|252.5|252.3|247.8|247.6|16017462
1548284400000|2019-01-23 23:00:00|248.7|248.2|248.3|248.2|249.5|249.4|246.8|246.7|12662056
1548370800000|2019-01-24 23:00:00|248|248|251.6|251.4|252.9|252.8|246.5|246.4|24274513
1548630000000|2019-01-27 23:00:00|251.4|251|254.3|254.1|259.8|259.6|251.4|251|34798873
1548716400000|2019-01-28 23:00:00|255.5|255|251.2|251.1|256.2|255.7|250.2|250.1|26900479
1548802800000|2019-01-29 23:00:00|243.1|243|252.5|252.1|252.9|252.8|237|236.3|55013733
1548889200000|2019-01-30 23:00:00|252.9|251.9|269.7|269.4|279.5|279.1|246.8|246.6|98822329
1548975600000|2019-01-31 23:00:00|270|269.5|275.8|275.6|276|275.8|263.4|263.2|56793036
1549234800000|2019-02-03 23:00:00|274.9|274.2|271.5|271.3|275.4|275.1|270.5|270.3|27118873
1549321200000|2019-02-04 23:00:00|270.9|270|275|274.8|275|274.9|268.3|268.1|23446966
1549407600000|2019-02-05 23:00:00|274.5|272.3|271|270.8|277.6|277.5|270.1|270|17907029
1549494000000|2019-02-06 23:00:00|269.8|269.6|270.1|269.9|271|270.9|267.1|267|16890092
1549580400000|2019-02-07 23:00:00|269.5|269.2|270.4|270.2|270.7|270.6|266.6|266.2|23516083
1549839600000|2019-02-10 23:00:00|270.9|270.9|269|268.8|272.4|272.3|268|267.9|16669077
1549926000000|2019-02-11 23:00:00|270|269.7|269.7|269.5|271|270.7|266.4|266.3|12981631
1550012400000|2019-02-12 23:00:00|269.4|269|271.4|271.2|273|272.9|269.4|269|12150157
1550098800000|2019-02-13 23:00:00|273.5|272.9|271.5|271.4|274.3|274.1|268.7|268.6|13007659
1550185200000|2019-02-14 23:00:00|272.3|272.1|272.2|272.1|274.4|274.2|270.8|270.7|19051283
1550444400000|2019-02-17 23:00:00|272.2|270.7|273.5|273.4|274.2|274.1|271.7|270.7|8703301
1550530800000|2019-02-18 23:00:00|274.9|274.9|273.2|273|276.8|276.7|272.9|272.8|16501686
1550617200000|2019-02-19 23:00:00|273.5|273.3|273.3|273.1|273.8|273.6|271.6|271.5|11880569
1550703600000|2019-02-20 23:00:00|274|272.4|275.2|275|276.5|276.4|271.7|271.6|14737000
1550790000000|2019-02-21 23:00:00|274.4|274.2|275.6|275.4|276.2|276.1|273.6|273.3|10011417
1551049200000|2019-02-24 23:00:00|276.2|275.9|274.6|274.5|276.6|276.5|273.8|273.7|8451195
1551135600000|2019-02-25 23:00:00|273|272.6|274.6|274.5|274.9|274.8|270.9|270.8|10313620
1551222000000|2019-02-26 23:00:00|274|273.1|273.9|273.7|275.7|275.6|271.7|271.6|14200507
1551308400000|2019-02-27 23:00:00|272.5|272|272|271.8|273.3|273|269.3|269.1|19080441
1551394800000|2019-02-28 23:00:00|271.9|271.5|271|270.9|273.7|273.6|269.6|269.6|13777366
1551654000000|2019-03-03 23:00:00|272|271.6|272.8|272.6|274.7|274.6|271.5|271.4|11548451
1551740400000|2019-03-04 23:00:00|273.9|273.4|266.9|266.7|276.9|276.7|263.8|263.4|36017628
1551826800000|2019-03-05 23:00:00|268.8|268|266.6|266.5|269.9|269.8|266|265.9|19044352
1551913200000|2019-03-06 23:00:00|267.5|267.1|272.4|272.2|272.9|272.8|265.8|265.6|18380942
1551999600000|2019-03-07 23:00:00|272|271.2|276.9|276.7|278.3|278.2|271.8|271.2|18959627
1552258800000|2019-03-10 23:00:00|277.9|276.4|277.7|277.6|279.3|279.2|275.1|275|12809842
1552345200000|2019-03-11 23:00:00|276|275.9|275.4|275.2|277.5|277.1|274.6|274.5|11640634
1552431600000|2019-03-12 23:00:00|275.5|275|275.9|275.6|277.6|277.5|273.4|273.3|14141401
1552518000000|2019-03-13 23:00:00|276.7|275.7|278|277.7|278.9|278.8|276.3|275.7|14384907
1552604400000|2019-03-14 23:00:00|277.9|278|281|280.8|282|281.9|277.5|276.6|20351847
1552863600000|2019-03-17 23:00:00|280.9|280.4|283.6|283.4|284.9|284.8|280.6|280.3|15675930
1552950000000|2019-03-18 23:00:00|284|283.3|283.9|283.8|285.4|285.3|282.5|282.5|13455588
1553036400000|2019-03-19 23:00:00|284.3|284|283.8|283.6|286|285.9|283|282.9|15520261
1553122800000|2019-03-20 23:00:00|283.7|283.5|284.5|284.3|285|284.8|282.6|282.4|18122764
1553209200000|2019-03-21 23:00:00|285.5|284.4|285|284.8|286.1|285.9|283|282.9|15408386
1553468400000|2019-03-24 23:00:00|284|283.8|285.6|285.4|287.8|287.7|284|283.8|17589747
1553554800000|2019-03-25 23:00:00|286.1|285|283|282.8|288|287.8|282.9|282.7|14956613
1553641200000|2019-03-26 23:00:00|284|283.4|282.9|282.7|285.5|285.3|281.1|281|18027104
1553727600000|2019-03-27 23:00:00|285|282.8|278.4|278.2|285|283.5|277.3|277.2|16750267
1553814000000|2019-03-28 23:00:00|285.3|276.2|281.8|281.7|285.3|282.2|275.6|275.6|14266422
1554069600000|2019-03-31 22:00:00|283.6|282.6|279|278.8|284|283.3|278.8|278.6|29656464
1554156000000|2019-04-01 22:00:00|278.3|278|278.9|278.7|279.8|279.7|277.5|277.3|11217316
1554242400000|2019-04-02 22:00:00|279.9|279.1|280.7|280.6|281.4|281.3|277|276.9|16305762
1554328800000|2019-04-03 22:00:00|281.8|281.2|281.4|281.3|282.9|282.7|279.7|279.6|13882043
1554415200000|2019-04-04 22:00:00|281.9|281|281.5|281.3|282.8|282.7|279.7|279.6|11285861
1554674400000|2019-04-07 22:00:00|280.9|280.6|278.2|278|281.6|281.5|278.1|278|12127062
1554760800000|2019-04-08 22:00:00|279.1|278.3|280.6|280.4|281.2|281|278.5|278.3|45061517
1554847200000|2019-04-09 22:00:00|283.2|278.4|288.3|288.1|289.6|289.3|280.8|278.4|8561066
1554933600000|2019-04-10 22:00:00|290.8|289.1|288.6|288.2|290.8|290.6|286.2|285.9|7711618
1555020000000|2019-04-11 22:00:00|289.7|277.8|276|275.8|289.7|279.8|271.4|271|14151335
1555279200000|2019-04-14 22:00:00|276.9|276.8|279|278.9|279.9|279.8|275.8|275.4|13835968
1555365600000|2019-04-15 22:00:00|279.6|279|279.1|278.9|280.3|280.2|277.7|277.6|41942491
1555452000000|2019-04-16 22:00:00|279.3|278.4|278.2|278.1|279.3|278.7|275.3|275.2|65712153
1555538400000|2019-04-17 22:00:00|278|276.9|277.4|277.2|280.4|280.3|276.6|276.5|9338746
1555970400000|2019-04-22 22:00:00|277.6|277.5|274.6|274.5|278.7|278.6|274.4|274.3|16214766
1556056800000|2019-04-23 22:00:00|275.5|275.1|271.1|271|275.8|275.3|269.6|269.5|16918521
1556143200000|2019-04-24 22:00:00|270.5|270|269.3|269.2|271.8|271.6|267.7|267.6|14840532
1556229600000|2019-04-25 22:00:00|268.8|268.6|274|273.9|278.4|278.3|265.4|265.2|32250038
1556488800000|2019-04-28 22:00:00|272|272|271.6|271.5|274|273.8|270.3|270.1|11463708
1556575200000|2019-04-29 22:00:00|270|269.8|273.8|273.7|274.2|274.1|268.8|268.7|16353573
1556748000000|2019-05-01 22:00:00|270.4|270.1|270.6|270.5|272.6|272.5|269.8|269.5|12340700
1556834400000|2019-05-02 22:00:00|271.2|271.2|268.4|268.2|271.4|271.2|267.8|267.7|10954884
1557093600000|2019-05-05 22:00:00|266|266|268.7|268.6|269.6|269.5|266|266|10147843
1557180000000|2019-05-06 22:00:00|268|267|269.8|269.7|274.4|274.3|268|267|19349777
1557266400000|2019-05-07 22:00:00|270.4|270|272.3|272.1|273.2|273.1|269.3|269.2|16247790
1557352800000|2019-05-08 22:00:00|271|270.5|269.5|269.4|273.1|272.8|268.9|268.7|7852983
1557439200000|2019-05-09 22:00:00|270.7|270.5|270.9|270.7|271.6|271.5|269.5|269.3|9206244
1557698400000|2019-05-12 22:00:00|268.3|268.2|265.7|265.5|269.8|268.8|264.2|264.1|8158295
1557784800000|2019-05-13 22:00:00|266.9|266.2|268|267.8|270.6|270.4|266.6|266.2|11805279
1557871200000|2019-05-14 22:00:00|268.8|268|265.9|265.8|270|268.9|265.2|265.1|8714415
1557957600000|2019-05-15 22:00:00|264.9|264.5|268.1|267.9|268.3|268.2|263.1|262.9|11888346
1558044000000|2019-05-16 22:00:00|266|266|266.9|266.7|268.7|268.6|264.9|264.8|9742718
1558303200000|2019-05-19 22:00:00|266.8|266.2|271.2|271|271.8|271.6|266.8|266.2|10151538
1558389600000|2019-05-20 22:00:00|273.6|273.2|272.7|272.4|274|273.9|271|270.9|11895910
1558476000000|2019-05-21 22:00:00|272.8|272.5|273|272.9|273.8|273.6|270.4|270.3|10181732
1558562400000|2019-05-22 22:00:00|270.9|270.7|267.6|267.5|271.9|271.6|266.9|266.8|9410265
1558648800000|2019-05-23 22:00:00|269.6|269|270.2|270|272.6|272.5|268.2|268|11808238
1558908000000|2019-05-26 22:00:00|270|269.8|272.7|272.5|274.1|274|270|269.6|3841210
1558994400000|2019-05-27 22:00:00|273.2|272.8|272.2|272.1|273.9|273|269.5|269.4|9080417
1559080800000|2019-05-28 22:00:00|272.3|271.4|268.9|268.7|272.9|272.6|267.9|267.8|10492495
1559167200000|2019-05-29 22:00:00|276|275.3|271.3|271.2|276.3|275.8|270.8|270.7|13027077
1559253600000|2019-05-30 22:00:00|270|270|273.3|273.1|274|273.9|268.7|268.3|15046121
1559512800000|2019-06-02 22:00:00|272.6|272|274.8|274.6|275.2|275.1|270.5|270.4|18026301
1559599200000|2019-06-03 22:00:00|275.5|273.6|276.9|276.6|278.8|278.6|273.3|273.2|14619348
1559685600000|2019-06-04 22:00:00|277.9|277.1|282.2|282|282.9|282.8|277.7|277.1|16928717
1559772000000|2019-06-05 22:00:00|282.9|282.8|282.3|282.2|287.8|287.7|282.1|282|17976771
1559858400000|2019-06-06 22:00:00|284|282|285|284.9|285.8|285.6|281.2|281.1|8617985
1560117600000|2019-06-09 22:00:00|285.1|285|285.5|285.3|285.7|285.6|284.3|284|3459871
1560204000000|2019-06-10 22:00:00|284.7|284.5|284.2|284|286.5|286.1|283.5|283.4|10815278
1560290400000|2019-06-11 22:00:00|284|283.9|288.9|288.8|289.4|289.4|284|283.5|10956337
1560376800000|2019-06-12 22:00:00|289.3|288.5|287.5|287.4|290.6|290.4|286.8|286.7|12109850
1560463200000|2019-06-13 22:00:00|286.9|286.8|284.6|284.5|287.4|287|283.1|283.1|9565190
1560722400000|2019-06-16 22:00:00|283.9|283.8|281.9|281.8|285.7|285.5|280.7|280.6|10971872
1560808800000|2019-06-17 22:00:00|282|280.3|284.3|284.1|285|284.9|278.9|278.8|13549151
1560895200000|2019-06-18 22:00:00|284.7|283.6|284.3|284.1|284.8|284.3|281.9|281.8|14030852
1560981600000|2019-06-19 22:00:00|285|285|283.4|283.2|286.3|286.2|283.2|283.1|6889776
1561068000000|2019-06-20 22:00:00|283.1|283|280.9|280.7|284.5|284.2|279.5|279.4|15089445
1561327200000|2019-06-23 22:00:00|282.6|281.9|281.3|281.1|284.5|284.4|280.7|280.6|5653117
1561413600000|2019-06-24 22:00:00|279|279|277.1|276.9|279.4|279|270.6|270.1|25202797
1561500000000|2019-06-25 22:00:00|278.4|275|276.3|276.2|278.9|276.7|272.6|272.4|15385993
1561586400000|2019-06-26 22:00:00|277.1|277|273.1|272.9|278|277.3|272.6|272.5|10596160
1561672800000|2019-06-27 22:00:00|272.4|272.2|270.3|270.1|272.7|272.5|269.7|269.6|13528065
1561932000000|2019-06-30 22:00:00|271.2|271.1|270|269.8|271.8|271.4|268.1|268|16477575
1562018400000|2019-07-01 22:00:00|269.9|269.5|269.8|269.7|270.9|270.5|267.9|267.8|17503880
1562104800000|2019-07-02 22:00:00|270|269.3|270.1|269.9|271.5|271.4|269.5|269.3|14611945
1562191200000|2019-07-03 22:00:00|270.8|270|272.1|272|272.4|272.3|268.6|268.6|12496597
1562277600000|2019-07-04 22:00:00|272.7|272.5|270.2|270|274.4|274.3|269.8|269.7|10041134
1562536800000|2019-07-07 22:00:00|270.8|270.1|267.4|267.3|270.8|270.5|267.3|267.3|1626355
1562623200000|2019-07-08 22:00:00|267.1|267|270.5|270.3|270.6|270.4|267.1|267|990463
1562709600000|2019-07-09 22:00:00|270|269.1|267.7|267.6|270.2|269.7|267.6|267.5|4872169
1562796000000|2019-07-10 22:00:00|268|267.4|266.6|266.5|270|269.9|266.4|266.3|5965634
1562882400000|2019-07-11 22:00:00|267.4|267.3|266.7|266.5|269|268.8|265.5|265.4|9008102
1563141600000|2019-07-14 22:00:00|265.9|265.6|263.6|263.4|266.5|266.4|263.6|263.4|8696973
1563228000000|2019-07-15 22:00:00|263.4|263|262.1|261.9|263.8|263.7|258.6|258.5|9693463
1563314400000|2019-07-16 22:00:00|261.6|260.8|261.6|261.4|268.8|268.6|259.2|259.1|13293583
1563400800000|2019-07-17 22:00:00|261|260.1|263.9|263.7|265.9|265.7|260.9|260.1|9458681
1563487200000|2019-07-18 22:00:00|263.7|263.6|262.1|261.9|265.6|265.4|261|260.9|8320226
1563746400000|2019-07-21 22:00:00|261.9|261.6|259|258.9|262.5|262.1|257.4|257.2|9440380
1563832800000|2019-07-22 22:00:00|261.1|260|258|257.8|261.4|260.5|257.9|257.8|11267657
1563919200000|2019-07-23 22:00:00|264.9|263.1|266.2|265.9|266.6|266.4|262.4|262.2|24548795
1564005600000|2019-07-24 22:00:00|267.1|267|261.6|261.4|268.8|268.5|261|260.8|15464101
1564092000000|2019-07-25 22:00:00|259.5|259.3|256.7|256.5|259.6|259.3|251.6|251.5|18166755
1564351200000|2019-07-28 22:00:00|256.6|256.2|263.6|263.5|265.3|265.1|256.5|256|16830368
1564437600000|2019-07-29 22:00:00|264|263.6|258.7|258.5|264.1|263.7|258|257.8|7927454
1564524000000|2019-07-30 22:00:00|259|258.3|258.7|258.5|260.1|259.5|256.4|256.2|8164201
1564610400000|2019-07-31 22:00:00|257.8|257.6|262.2|262|263|262.8|257.3|256.9|11877987
1564696800000|2019-08-01 22:00:00|260.1|260|266.2|266|267.4|267.3|258.5|258.3|18132915
1564956000000|2019-08-04 22:00:00|265|263.3|266|265.8|269.8|269.6|264.5|263.3|15698583
1565042400000|2019-08-05 22:00:00|265.9|265.5|270.2|269.9|271.3|271.2|265.2|264.6|15022563
1565128800000|2019-08-06 22:00:00|270.5|270|268.4|268.1|271.5|271.3|267.6|267.5|11979226
1565215200000|2019-08-07 22:00:00|269.5|269|268|267.9|271|270.9|267.7|267.6|11382349
1565301600000|2019-08-08 22:00:00|268.2|268.1|267.5|267.4|269.7|269.3|266.8|266.7|7072989
1565560800000|2019-08-11 22:00:00|268.3|268|267.5|267.4|271.5|271.4|266.8|266.6|6816438
1565647200000|2019-08-12 22:00:00|268.2|268|271.4|271.2|271.9|271.8|267.6|266.5|10679220
1565733600000|2019-08-13 22:00:00|271|270.9|269.9|269.7|273.7|273.6|268|267.9|9100454
1565820000000|2019-08-14 22:00:00|271.4|271|271.3|271.2|272.9|272.8|269.1|269|11679863
1565906400000|2019-08-15 22:00:00|272.3|272.1|276.4|276.3|276.8|276.7|272.1|272|8842328
1566165600000|2019-08-18 22:00:00|278|277|275.2|275|279.2|279.1|274.8|274.6|6880834
1566252000000|2019-08-19 22:00:00|276|275.7|274.8|274.6|277.8|277.7|274.7|274.1|7024177
1566338400000|2019-08-20 22:00:00|273.8|273.7|274.1|274|277.4|277.3|273.7|272.5|5639554
1566424800000|2019-08-21 22:00:00|273.9|272.7|273.1|273|276.3|276.2|272.2|272.1|8674879
1566511200000|2019-08-22 22:00:00|273|272.9|273.2|273|275.1|275|272.8|272|7358487
1566770400000|2019-08-25 22:00:00|272.1|272|275.3|275.1|276|275.9|271.8|271.6|3476147
1566856800000|2019-08-26 22:00:00|274|273.9|279.1|278.9|279.5|279.4|272.8|272.7|6669774
1566943200000|2019-08-27 22:00:00|278.6|278.3|281.3|281.1|281.9|281.8|277.9|277.8|8478917
1567029600000|2019-08-28 22:00:00|280.8|280.5|285.9|285.8|287.3|287.2|280.6|280|13904456
1567116000000|2019-08-29 22:00:00|285.8|285.6|287.8|287.6|288.9|288.8|285.7|285.2|8937970
1567375200000|2019-09-01 22:00:00|288.7|288.5|289.1|288.9|290.3|290.2|287.5|287.4|5571646
1567461600000|2019-09-02 22:00:00|289.6|288.6|289.2|289|289.6|289.2|286.9|286.7|6244436
1567548000000|2019-09-03 22:00:00|291|290.9|290|289.8|291.7|291.6|289.3|289.1|8354986
1567634400000|2019-09-04 22:00:00|292|291|290|289.9|292.8|292.3|288.1|288|6102296
1567720800000|2019-09-05 22:00:00|287|286.7|281.3|281.1|288.6|287.9|279.8|279.6|18163964
1567980000000|2019-09-08 22:00:00|282.2|282|282.4|282.2|285.3|285.2|281.3|281.2|8229436
1568066400000|2019-09-09 22:00:00|283|282.3|274.5|274.4|283.5|283.1|271.5|271.4|16421040
1568152800000|2019-09-10 22:00:00|274|273.9|274.8|274.7|275.4|275.2|271.6|271.5|9533940
1568239200000|2019-09-11 22:00:00|275|274.9|277.4|277.2|280.8|280.7|273.8|273.6|10864262
1568325600000|2019-09-12 22:00:00|278.3|278.2|273.8|273.6|278.5|278.2|273.4|273.3|6519189
1568584800000|2019-09-15 22:00:00|272.3|272|277.4|277.4|277.9|277.8|271.8|271.6|9109839
1568671200000|2019-09-16 22:00:00|276.7|276.5|278.4|278.2|279.4|279.3|275.9|275.7|6483711
1568757600000|2019-09-17 22:00:00|278.5|277.6|278.9|278.8|280|279.8|277.7|277.6|5075292
1568844000000|2019-09-18 22:00:00|280|279.6|283.5|283.3|283.8|283.7|279.1|279|4918931
1568930400000|2019-09-19 22:00:00|283.2|283|283.7|283.5|286.1|286|282.2|282|8832892
1569189600000|2019-09-22 22:00:00|284.8|284.7|285.5|285.4|286.8|286.7|284.4|284.1|5540630
1569276000000|2019-09-23 22:00:00|285.4|284|286.5|286.4|287|286.9|285.3|284|4622027
1569362400000|2019-09-24 22:00:00|286.6|286.1|283.7|283.6|287.6|287.5|283|282.9|6560267
1569448800000|2019-09-25 22:00:00|284.9|284.7|287.8|287.7|289.5|289.4|284.1|283.8|7328628
1569535200000|2019-09-26 22:00:00|288.9|288.8|288|287.9|289.8|289.7|285.7|285.6|5264893
1569794400000|2019-09-29 22:00:00|281.9|281.5|285.7|285.5|287|286.8|280.6|280.5|9367691
1569880800000|2019-09-30 22:00:00|285.5|285|280.1|279.9|286.6|286.5|279.9|279.8|10546036
1569967200000|2019-10-01 22:00:00|280.6|280|282|281.9|285.9|285.8|280.3|279.7|11170369
1570053600000|2019-10-02 22:00:00|281.4|281|281.1|281|284.5|284.4|280.6|280.5|8182792
1570140000000|2019-10-03 22:00:00|282|281.3|287|286.8|287.4|287.2|280.9|280.7|6835448
1570399200000|2019-10-06 22:00:00|287.9|287.6|288.9|288.7|291.3|291.2|287.5|287.1|5288849
1570485600000|2019-10-07 22:00:00|289.3|289|289.2|289|290.8|290.7|287|286.7|5694019
1570572000000|2019-10-08 22:00:00|290.2|290.1|292.3|292.1|296.4|296.3|289.9|289.6|12294512
1570658400000|2019-10-09 22:00:00|293.6|293.2|294|293.8|294.1|294|288.9|288.7|4909632
1570744800000|2019-10-10 22:00:00|293.8|293|294.4|294.3|296.7|296.6|292.7|292.6|10323285
1571004000000|2019-10-13 22:00:00|293.9|293.8|293.2|293.1|294.3|294.2|291.7|291.6|7061065
1571090400000|2019-10-14 22:00:00|294.2|294|294|293.8|295.5|295.3|292.3|292.1|6360451
1571176800000|2019-10-15 22:00:00|293.7|293|292.9|292.8|294.5|294.4|291.7|291.5|7891250
1571263200000|2019-10-16 22:00:00|293.3|291.7|296|295.9|296.2|296.1|292.1|291.5|9862033
1571349600000|2019-10-17 22:00:00|295.3|295.2|295.5|295.3|296.1|295.7|293.6|293.3|6119521
1571608800000|2019-10-20 22:00:00|296.2|296.1|293.1|292.9|297.9|297.8|292.7|292.5|6838359
1571695200000|2019-10-21 22:00:00|294|293.3|293|292.9|294.3|293.8|290.7|290.5|7874484
1571781600000|2019-10-22 22:00:00|293.1|293|294.2|294|294.2|294|291.4|291.3|6525250
1571868000000|2019-10-23 22:00:00|293.2|292.4|286.2|286|294.3|293.2|285|284.9|13730520
1571954400000|2019-10-24 22:00:00|294.6|294.3|289.3|289.1|295.6|295.4|286.1|286|17540055
1572217200000|2019-10-27 23:00:00|289.9|289.6|288.7|288.6|290.7|290.1|285.7|285.6|9729377
1572303600000|2019-10-28 23:00:00|289|288.4|278.9|278.7|289|288.5|277|276.9|17008061
1572390000000|2019-10-29 23:00:00|278.4|278|278.7|278.5|279.5|279.3|274.8|274.7|9525519
1572476400000|2019-10-30 23:00:00|279|278.6|278|277.8|279.6|279.4|277.1|277|8005125
1572562800000|2019-10-31 23:00:00|278.9|278.1|275.1|274.9|280|278.8|274.8|274.7|5830156
1572822000000|2019-11-03 23:00:00|275.7|275.1|276.9|276.7|279.2|279.1|272.4|272.3|10410935
1572908400000|2019-11-04 23:00:00|275.9|275.5|277.1|277|277.9|277.8|273.3|273.2|8704290
1572994800000|2019-11-05 23:00:00|278|277.9|277.3|277.1|278.6|278.5|274.8|274.6|9164661
1573081200000|2019-11-06 23:00:00|277.6|277|277.2|277|278.2|278.1|274.7|274.6|8360643
1573167600000|2019-11-07 23:00:00|277|276.5|278.2|278|280.3|280.2|277|276.5|6738340
1573426800000|2019-11-10 23:00:00|278|277.1|280.1|279.9|280.5|280.4|277.5|277|4237849
1573513200000|2019-11-11 23:00:00|280.5|279.3|284.6|284.5|284.7|284.5|279.4|279.2|7439610
1573599600000|2019-11-12 23:00:00|285|284.7|284.2|284|286.4|286.3|283.6|283.3|7775453
1573686000000|2019-11-13 23:00:00|283.9|283.8|280.7|280.5|286.8|286.7|280|279.9|7392719
1573772400000|2019-11-14 23:00:00|281.8|281|280.5|280.4|283.9|283.7|279.7|279.5|4976661
1574031600000|2019-11-17 23:00:00|280.4|280|279.4|279.2|282.1|281.9|277.4|277.3|8434454
1574118000000|2019-11-18 23:00:00|280.3|280|278.5|278.4|280.7|280.5|277.1|277|6540431
1574204400000|2019-11-19 23:00:00|277.4|277.2|278.8|278.7|279.7|279.5|277.2|276.9|4690780
1574290800000|2019-11-20 23:00:00|276.9|276.6|278|277.8|279.5|279.3|276.1|276|7269414
1574377200000|2019-11-21 23:00:00|277.7|276.7|279.2|279|279.5|279.4|277.2|276|5609654
1574636400000|2019-11-24 23:00:00|280|279.5|277.8|277.7|280.3|280.2|277.5|277.4|3891193
1574722800000|2019-11-25 23:00:00|277|276.9|281.2|280.9|282.1|282|276.3|276|8057695
1574809200000|2019-11-26 23:00:00|282|281.9|284.4|284.3|285|284.9|279.2|279.1|6963441
1574895600000|2019-11-27 23:00:00|283.6|283.2|281.3|281.2|285.8|285.6|281|280.9|4587081
1574982000000|2019-11-28 23:00:00|280.7|280.4|280.4|280.2|282|281.9|279.5|279.3|3397968
1575241200000|2019-12-01 23:00:00|281|280.9|272.4|272.2|281.6|281.3|271.9|271.8|7124692
1575327600000|2019-12-02 23:00:00|273.9|273|272.3|272.1|275|274.2|271.6|271.4|5897829
1575414000000|2019-12-03 23:00:00|271.9|271.8|272.4|272.3|274.5|274.3|270.6|270.3|8358273
1575500400000|2019-12-04 23:00:00|272.7|271.8|274.5|274.3|275.6|275.5|272.4|271.6|5404006
1575586800000|2019-12-05 23:00:00|274.6|274|275.5|275.4|276.3|276.2|273.3|273.1|2827308
1575846000000|2019-12-08 23:00:00|274|273.6|274.4|274.2|276.2|276.1|273.9|273.6|4608311
1575932400000|2019-12-09 23:00:00|274.2|274|272.3|272.1|274.5|274.3|271.6|271.4|5049177
1576018800000|2019-12-10 23:00:00|271.9|271.4|269.9|269.8|272.1|272|269.7|269.6|5825735
1576105200000|2019-12-11 23:00:00|268.5|268|262.1|262|270|269.3|259.5|259.4|15723523
1576191600000|2019-12-12 23:00:00|263.4|263.3|261.2|261|264.2|264.1|260.6|260.3|9193071
1576450800000|2019-12-15 23:00:00|262|261.1|263.1|263|265.5|265.3|261.8|261.1|6529625
1576537200000|2019-12-16 23:00:00|265.1|260.7|263.7|263.3|265.1|264.7|262.1|260.7|512210
1576623600000|2019-12-17 23:00:00|265|260.5|264|263.6|265.3|265.2|263.2|260.5|523028
1576710000000|2019-12-18 23:00:00|266|261.2|268.6|259.8|268.6|266.8|263.1|259.8|625366
1576796400000|2019-12-19 23:00:00|268.8|265.2|266.8|266.7|268.8|267.3|265|264.7|14040626
1577055600000|2019-12-22 23:00:00|269.4|265.2|265.8|265.7|269.4|267.2|264.8|264.7|8240361
1577142000000|2019-12-23 23:00:00|268.3|264.1|264.7|264|268.3|266.2|264|263.9|2126656
1577401200000|2019-12-26 23:00:00|266|264.5|264.5|264.2|266|265.7|263.2|263.1|7777330
1577660400000|2019-12-29 23:00:00|266.1|261.4|264.8|260.1|266.1|264.5|262|260.1|4726426
1577746800000|2019-12-30 23:00:00|264.3|260.7|263.8|263.4|264.3|263.9|261.3|260.7|2394364
1577919600000|2020-01-01 23:00:00|264|263.6|264.3|264.2|264.9|264.8|262.7|262.4|8977541
1578006000000|2020-01-02 23:00:00|265.5|261.2|265.8|261.8|265.8|264.5|262.3|261.2|6370363
1578265200000|2020-01-05 23:00:00|262.9|261|266.8|262.6|266.8|265|262.5|261|5372700
1578351600000|2020-01-06 23:00:00|266.6|262.7|264.9|264.5|266.6|266.4|264|262.7|5665350
1578438000000|2020-01-07 23:00:00|266.1|260.2|265.2|261.8|266.1|264.4|259.9|259.8|20813967
1578524400000|2020-01-08 23:00:00|266.9|264.1|271.4|264.5|271.4|268.3|265.4|264.1|11260753
1578610800000|2020-01-09 23:00:00|269.1|265.2|272.1|271.1|272.1|271.1|265.9|264.6|6203878
1578870000000|2020-01-12 23:00:00|267|266.7|268.5|263.8|268.5|267.7|264.8|263.8|9131671
1578956400000|2020-01-13 23:00:00|267.9|266.4|267.9|267.7|269|268.7|265.8|265.7|8953812
1579042800000|2020-01-14 23:00:00|270.1|266.1|268.8|268.5|270.1|268.8|266.6|266.1|9240141
1579129200000|2020-01-15 23:00:00|270.2|266.6|273.4|272.5|273.4|272.8|268.2|266.6|13068823
1579215600000|2020-01-16 23:00:00|272.9|272.9|275.1|275|275.5|275.4|271.9|271.7|11846618
1579474800000|2020-01-19 23:00:00|276.6|273|278.7|274.7|278.7|278.2|274.6|273|7838091
1579561200000|2020-01-20 23:00:00|279.9|274.9|279.2|275.1|279.9|277.8|275.2|274.9|7522478
1579647600000|2020-01-21 23:00:00|279.9|275.5|279.8|275.2|279.9|278.5|273|272.8|9011976
1579734000000|2020-01-22 23:00:00|276.6|272.6|274.2|272.1|276.6|275.4|272.1|272|6279770
1579820400000|2020-01-23 23:00:00|274.1|271.1|272.9|272.6|274.9|274.6|272.5|271.1|8947454
1580079600000|2020-01-26 23:00:00|271.3|270.7|266.9|266.9|271.6|271.5|265.7|265.5|12124323
1580166000000|2020-01-27 23:00:00|267.6|267.1|279.9|267.9|279.9|270.7|266.1|266|17141622
1580252400000|2020-01-28 23:00:00|255.3|255|258.1|250.8|258.1|256.2|246.8|246.7|56668511
1580338800000|2020-01-29 23:00:00|254.1|251.6|258|248.8|258|256.1|247|246.8|27084010
1580425200000|2020-01-30 23:00:00|256.5|253.5|252.7|252.5|256.5|255.4|250.9|250.8|15232996
1580684400000|2020-02-02 23:00:00|253|252.9|252.4|248.7|253.5|253.3|250.5|248.7|6787302
1580770800000|2020-02-03 23:00:00|253.7|252.2|248.8|248.6|253.7|252.7|248.4|248.3|10955479
1580857200000|2020-02-04 23:00:00|249.8|248.7|248.7|248.5|251.4|251.2|248.5|248.3|15197257
1580943600000|2020-02-05 23:00:00|249.9|247.9|258|247|258|252.5|247|246.9|15462460
1581030000000|2020-02-06 23:00:00|249.8|247.3|247.7|247.4|249.9|249.8|247.4|247.3|10381104
1581289200000|2020-02-09 23:00:00|248.1|248|258|247.9|258|248.5|245.6|245.5|11239392
1581375600000|2020-02-10 23:00:00|247|246.8|250.3|244.7|250.3|249.2|246|244.7|9756539
1581462000000|2020-02-11 23:00:00|246.8|245.1|250.3|248.2|250.3|248.2|244.5|244.2|12702498
1581548400000|2020-02-12 23:00:00|247.5|246.6|249.2|249|249.6|249.5|244.7|244.5|12217954
1581634800000|2020-02-13 23:00:00|249|248.8|254.2|248.7|254.2|252.5|248.3|248|15208848
1581894000000|2020-02-16 23:00:00|251.9|249.2|251.7|248.5|252.3|252.2|249.6|248.5|8375495
1581980400000|2020-02-17 23:00:00|252.1|249.1|255.6|249.5|256.6|253.6|249.6|249.1|8055982
1582066800000|2020-02-18 23:00:00|254|253.9|257.3|251.5|257.3|254.6|251.4|250.9|12085432
1582153200000|2020-02-19 23:00:00|252|251.8|258|244.8|258|254.3|250.6|244.8|12402074
1582239600000|2020-02-20 23:00:00|253.3|252|258.1|251.7|258.1|253.5|251.1|251|8616737
1582498800000|2020-02-23 23:00:00|248.6|248.5|250.8|248.3|250.8|250.4|246.3|246.2|14700710
1582585200000|2020-02-24 23:00:00|250.2|250.1|247.5|241.9|250.9|250.5|243|241.9|12411251
1582671600000|2020-02-25 23:00:00|243.9|241.4|246.1|243.2|246.1|245|239.3|239.2|30411199
1582758000000|2020-02-26 23:00:00|238.3|238|238.4|232.5|238.7|238.4|230.1|228.4|28844367
1582844400000|2020-02-27 23:00:00|225.8|223.6|220.3|217.9|225.9|225.8|217.7|217.6|42264003
1583103600000|2020-03-01 23:00:00|223|221|227|226.8|227.5|227.3|220.6|220.5|26708149
1583190000000|2020-03-02 23:00:00|229.9|229.2|226.6|226.3|230.2|230|226.4|226.3|29659079
1583276400000|2020-03-03 23:00:00|227|226.2|230|229.8|231.9|231.7|225.3|225.2|19468907
1583362800000|2020-03-04 23:00:00|230.1|228.5|221.9|221.8|230.1|229.8|220.9|220.8|17431088
1583449200000|2020-03-05 23:00:00|219.7|219.5|220.7|220.5|224.9|224.8|218.1|217.5|20220646
1583708400000|2020-03-08 23:00:00|206.4|206|212.7|207.6|217.2|217|205.9|205.6|31778574
1583794800000|2020-03-09 23:00:00|213.1|209.7|208.9|200.5|216|215.9|204.9|200.5|27890214
1583881200000|2020-03-10 23:00:00|208.3|206.6|206.3|199.8|213.5|213.3|204.5|199.8|22122438
1583967600000|2020-03-11 23:00:00|195.35|195.25|187.6|184.85|198.9|198.1|183.75|183.6|41633336
1584054000000|2020-03-12 23:00:00|190|187.4|185.75|184.45|199.15|199|180.1|180|49380467
1584313200000|2020-03-15 23:00:00|178.05|178|178.7|176.8|181.05|180.65|169.7|169.5|33005366
1584399600000|2020-03-16 23:00:00|185|184.8|208.7|205.8|216.1|215.9|176.1|175.8|45687256
1584486000000|2020-03-17 23:00:00|200|198.9|196.9|194.9|232|231.7|195.05|192.25|35600213
1584572400000|2020-03-18 23:00:00|197.05|196.6|220.7|216.4|224|223.4|197.05|196.6|33590152
1584658800000|2020-03-19 23:00:00|223|222.2|219|218.4|226.8|226.6|216|215.6|28089854
1584918000000|2020-03-22 23:00:00|213.8|212|216.2|215|222.9|222.5|213.5|212|29942649
1585004400000|2020-03-23 23:00:00|225|218.7|213|209.1|225|223.2|206.4|206.2|32590178
1585090800000|2020-03-24 23:00:00|213.8|213.2|214.9|214.5|215.9|215.5|208.8|208.6|34431796
1585177200000|2020-03-25 23:00:00|212.1|212|214.7|212.5|216.9|216.7|207.6|207.4|23888677
1585263600000|2020-03-26 23:00:00|214.3|212.9|211.3|211|216.3|216.2|208.8|208.5|22871410
1585519200000|2020-03-29 22:00:00|215.2|211.9|216.9|215.5|216.9|215.7|210|209.8|15308449
1585605600000|2020-03-30 22:00:00|216.5|216.1|218.8|215|222.5|222.3|214.3|214.1|18575557
1585692000000|2020-03-31 22:00:00|214.6|208.1|209.1|207.2|214.8|214.6|207.2|207|16780262
1585778400000|2020-04-01 22:00:00|209.5|209|218.9|217|219.3|219|209.2|208.8|17010037
1585864800000|2020-04-02 22:00:00|216.5|216.4|211.5|211.1|217.9|217|210.8|210.7|14854418
1586124000000|2020-04-05 22:00:00|215.9|215.8|217.4|213.6|218.8|218.7|214.7|213.6|16822890
1586210400000|2020-04-06 22:00:00|220.3|220|222.3|220.3|222.3|222|217.4|217.3|28970844
1586296800000|2020-04-07 22:00:00|220.9|220.7|217.2|216|221|220.9|215|214.8|16282439
1586383200000|2020-04-08 22:00:00|217|216.9|219.4|218.9|219.5|219.4|213.6|213.5|22473575
1586815200000|2020-04-13 22:00:00|220.9|220.2|220.3|218.5|221|220.9|216.1|216|32498282
1586901600000|2020-04-14 22:00:00|220.7|220.6|224|221.8|226.6|226.5|220.2|219.8|27102719
1586988000000|2020-04-15 22:00:00|222|221.9|221.8|221.6|223.3|223.2|218.7|218.5|28399546
1587074400000|2020-04-16 22:00:00|216.5|216.2|210.7|210.5|217.1|216.6|210.2|210.1|28946841
1587333600000|2020-04-19 22:00:00|211.5|211.3|216.8|207.7|216.8|212|206.5|206.3|15340030
1587420000000|2020-04-20 22:00:00|205.2|205|199.65|190.05|205.7|205.2|198.3|190.05|27912311
1587506400000|2020-04-21 22:00:00|199.95|197.55|205.3|197.85|205.3|200.3|196.8|196.7|14654002
1587592800000|2020-04-22 22:00:00|201.5|198.45|204.8|202.2|204.8|204.3|198.1|197.75|17726283
1587679200000|2020-04-23 22:00:00|200.6|200.1|196.85|196.75|201.8|201.5|196.75|196.65|21931850
1587938400000|2020-04-26 22:00:00|200.9|199.85|197|196.95|203.2|201.4|196|195.55|24996592
1588024800000|2020-04-27 22:00:00|198.3|197.2|198.05|197.75|199.9|199.85|195.25|195.2|26165580
1588111200000|2020-04-28 22:00:00|198.8|198.1|206.6|199.25|207.6|200.9|196.7|196.5|19910974
1588197600000|2020-04-29 22:00:00|205.6|205.1|210.3|210|212|211.8|203.7|203.6|37259958
1588543200000|2020-05-03 22:00:00|211.9|202.7|211.1|204|211.9|211.8|204|202.7|23033890
1588629600000|2020-05-04 22:00:00|211.5|211.4|216.2|211.6|216.2|214.2|209.8|209.3|18430293
1588716000000|2020-05-05 22:00:00|213.7|212.7|209.6|205.3|213.8|213.2|207.3|205.3|12402260
1588802400000|2020-05-06 22:00:00|209.4|190|210.8|209|210.9|210.8|205|190|11966360
1588888800000|2020-05-07 22:00:00|212.8|210.8|214.5|209.8|214.5|212.9|208.7|208.5|9178203
1589148000000|2020-05-10 22:00:00|212.4|212|213|210|213|212.9|210.4|210|8067997
1589234400000|2020-05-11 22:00:00|212.2|211.7|214.9|214.5|216.9|216.7|210.8|210.4|13290593
1589320800000|2020-05-12 22:00:00|216.9|212.7|212.2|212|216.9|214.8|211.1|211|10515622
1589407200000|2020-05-13 22:00:00|212.7|212.1|209.4|209.1|212.7|212.1|206.5|206.4|14434591
1589493600000|2020-05-14 22:00:00|211|210|212.1|209.1|213.4|213.3|207.8|207.7|14593003
1589752800000|2020-05-17 22:00:00|212.8|190|252.3|211.7|252.3|215.5|210.6|190|14984174
1589839200000|2020-05-18 22:00:00|215.2|214.7|208.5|208.2|215.4|214.9|207.7|207.5|17149538
1589925600000|2020-05-19 22:00:00|207.9|207|211.7|211.4|212.3|212.2|206.4|206.2|9923987
1590012000000|2020-05-20 22:00:00|213.1|208.2|214.9|213|214.9|214.4|209.6|208.2|7850501
1590098400000|2020-05-21 22:00:00|211.8|211.4|213.3|212.9|214.1|214|211.6|211.3|7481034
1590357600000|2020-05-24 22:00:00|214.8|214.3|216.2|216|216.4|216.3|212.9|212.7|4636613
1590444000000|2020-05-25 22:00:00|216.9|216.6|220.1|216.8|230.1|218.8|215.1|215|9733918
1590530400000|2020-05-26 22:00:00|218.3|218.2|252.3|212.7|252.3|221.2|212.7|212.6|16446860
1590616800000|2020-05-27 22:00:00|215.9|215.5|220.6|220.3|222|221.9|215.5|215.2|10122412
1590703200000|2020-05-28 22:00:00|218.5|218.1|220|219.7|221.8|221.7|217.7|217.5|8853479
1590962400000|2020-05-31 22:00:00|222.9|222|226.2|221.5|226.2|225.6|222.4|221.5|7792580
1591048800000|2020-06-01 22:00:00|225.6|225|238|224.9|238.7|226.7|223.4|223.3|8436534
1591135200000|2020-06-02 22:00:00|229|225.1|232.4|232.2|232.8|232.7|226.8|225.1|11179763
1591221600000|2020-06-03 22:00:00|231.6|230.6|231.7|231.4|233.4|233.3|229.7|227.8|7976979
1591308000000|2020-06-04 22:00:00|234.7|234.6|236.8|229.9|236.8|236.1|230.5|229.9|14069607
1591567200000|2020-06-07 22:00:00|229.9|229.1|234.4|234.3|235|234.9|229|228.8|16427971
1591653600000|2020-06-08 22:00:00|235|234.7|232.5|228.4|235|234.8|228|227.9|13833296
1591740000000|2020-06-09 22:00:00|230.5|229.1|245.7|230.8|245.7|234.9|230.5|223.4|21235686
1591826400000|2020-06-10 22:00:00|231.2|230.9|224.3|220.4|231.3|231.1|222.7|215.5|21266072
1591912800000|2020-06-11 22:00:00|221.6|220.6|224.9|223.8|226.3|226.2|220.1|220|12119988
1592172000000|2020-06-14 22:00:00|222.1|221.4|220.4|217.1|222.8|222.4|218.7|217.1|16248604
1592258400000|2020-06-15 22:00:00|223|222.4|227.2|226.9|228|227.9|221.6|221.4|13111954
1592344800000|2020-06-16 22:00:00|227.8|227|232.6|227.6|232.6|230.8|226.9|226.5|12232635
1592431200000|2020-06-17 22:00:00|230.5|225.5|234.9|229.7|234.9|234.7|228.1|225.5|14539488
1592517600000|2020-06-18 22:00:00|234|233.6|236.2|235.8|236.9|236.7|234|233.6|11268515
1592776800000|2020-06-21 22:00:00|234.9|234.1|235.2|235|236.4|236.3|233.3|233.2|9893201
1592863200000|2020-06-22 22:00:00|236.8|224|235.6|235.4|236.8|236.7|234.2|224|9021658
1592949600000|2020-06-23 22:00:00|235.8|235.2|234.4|234.2|237.2|237.1|233.5|233.4|13346212
1593036000000|2020-06-24 22:00:00|233.8|233.5|237.1|228.6|237.1|235.6|231.4|193.3|16634590
1593122400000|2020-06-25 22:00:00|235.5|235.1|234.3|233.6|238.9|238.7|233.5|233.3|12822475
1593381600000|2020-06-28 22:00:00|233.9|233.5|235|234.8|235.6|235.5|231.3|231.2|19575979
1593468000000|2020-06-29 22:00:00|236.3|236|238.2|236|238.4|238.2|234.5|234.4|10707291
1593554400000|2020-06-30 22:00:00|235.8|235.5|252.3|236.7|252.3|239.5|235|232.9|10795260
1593640800000|2020-07-01 22:00:00|239.5|239.2|240.3|240.1|242|241.9|238.1|238|11959490
1593727200000|2020-07-02 22:00:00|241.6|241.1|242|238.1|243|242.9|240.2|238.1|10289123
1593986400000|2020-07-05 22:00:00|243.1|242.8|247.1|242.1|247.1|246.3|242.2|242.1|10026025
1594072800000|2020-07-06 22:00:00|243.3|242.2|252.4|238.9|259.9|243.4|240.1|238.9|8393109
1594159200000|2020-07-07 22:00:00|240.5|240.1|241|237.6|243.6|243.4|238.8|237.6|11915548
1594245600000|2020-07-08 22:00:00|240.6|239|262.5|236.6|262.5|240.5|237.4|236.6|6012811
1594332000000|2020-07-09 22:00:00|236.2|235.9|239.4|236.1|239.4|238.3|235.6|235.3|6961969
1594591200000|2020-07-12 22:00:00|239.8|239|242.8|237.6|242.8|241.9|239.1|226.6|12479381
1594677600000|2020-07-13 22:00:00|239.4|239.1|241.2|239|244.3|244.2|239|238.5|17858123
1594764000000|2020-07-14 22:00:00|243.7|224|245.7|242|245.7|244|240.4|222.6|11639811
1594850400000|2020-07-15 22:00:00|241.2|240.7|244.8|242.6|245.7|245.6|240.9|240.7|7178719
1594936800000|2020-07-16 22:00:00|245.6|245.2|244.8|244.6|245.8|245.6|243|242.8|5673036
1595196000000|2020-07-19 22:00:00|244.6|244.2|246.6|226.6|247.6|247.5|242.4|226.6|6490846
1595282400000|2020-07-20 22:00:00|246.9|246.1|247|246.8|249.4|249.3|245.4|245.1|24745377
1595368800000|2020-07-21 22:00:00|246.8|246.5|246.2|246|247.2|247.1|245.1|245|16467174
1595455200000|2020-07-22 22:00:00|247|246.7|242|239.3|247.6|247.4|241.9|239.3|7629723
1595541600000|2020-07-23 22:00:00|243.5|239.5|244.1|222.7|244.1|241.9|238.9|222.7|13312775
1595800800000|2020-07-26 22:00:00|241.1|237.5|235.7|233.4|241.1|239.2|228.3|228.1|24631023
1595887200000|2020-07-27 22:00:00|235|230.7|230.6|222.7|235|234.8|227.4|222.7|21302614
1595973600000|2020-07-28 22:00:00|231.7|226.5|227.8|227.4|231.7|227.9|224.5|224.3|13083029
1596060000000|2020-07-29 22:00:00|229.4|226.3|221.4|221|229.4|227.5|220.8|220.7|17201548
1596146400000|2020-07-30 22:00:00|223.1|219.8|219.4|219.2|223.1|222.8|219|218.9|10993250
1596405600000|2020-08-02 22:00:00|221.1|217.8|219.6|219.3|223|222.9|217.5|217.4|15017719
1596492000000|2020-08-03 22:00:00|221.9|218.3|220.8|220.5|222.6|222.5|219.9|218.3|56592872
1596578400000|2020-08-04 22:00:00|222.7|219.2|219.8|215.6|223.3|223.1|217.4|215.6|19793050
1596664800000|2020-08-05 22:00:00|219.6|216.1|235.2|213.3|235.2|217.1|212.2|212.1|18395533
1596751200000|2020-08-06 22:00:00|215.3|212.1|213.2|213|215.7|215.5|212.3|212.1|8830280
1597010400000|2020-08-09 22:00:00|214.8|213.7|216|212.8|216|214.3|211.6|211.5|8935547
1597096800000|2020-08-10 22:00:00|217.3|212.9|219.8|217|222.3|221.1|216.6|212.9|20627198
1597183200000|2020-08-11 22:00:00|220|217.1|222.4|222.2|223.4|223.2|218.9|217.1|9786635
1597269600000|2020-08-12 22:00:00|223.8|220.9|222.1|218.9|224.5|224.4|220.3|212.7|5396093
1597356000000|2020-08-13 22:00:00|221.3|219|221.4|210.8|222.2|222|218.8|198.05|11956623
1597615200000|2020-08-16 22:00:00|220.4|220.3|218.9|218.6|221.5|221.2|218|217.8|8560137
1597701600000|2020-08-17 22:00:00|220.2|215.7|220.2|214.7|220.8|220.7|217|214.7|6494280
1597788000000|2020-08-18 22:00:00|220.1|216.9|225.2|222.4|225.2|223.7|218.7|216.9|8840484
1597874400000|2020-08-19 22:00:00|226.2|221.1|223.7|223.5|226.2|226.1|222.4|221.1|14973509
1597960800000|2020-08-20 22:00:00|225.6|222.1|225.5|221.9|225.6|224.7|221.6|221.5|13532544
1598220000000|2020-08-23 22:00:00|226.3|222.7|229.7|225.6|229.7|227.4|224|222.7|8146033
1598306400000|2020-08-24 22:00:00|229.8|228.1|226.6|223.4|230.9|230.7|224.6|223.4|7746860
1598392800000|2020-08-25 22:00:00|226.3|223.3|224|210.7|226.3|226.1|223.6|210.7|6585379
1598479200000|2020-08-26 22:00:00|226.3|223.3|232.3|225.7|241|228.3|222.2|222|7304597
1598565600000|2020-08-27 22:00:00|228.3|225.2|224|213.7|228.3|227.2|223.4|213.7|5996566
1598824800000|2020-08-30 22:00:00|226|222.6|220|219.7|226|225.6|219.5|219.4|10241007
1598911200000|2020-08-31 22:00:00|222|218.6|217.8|217.7|222|221.9|217.6|217.5|8498131
1598997600000|2020-09-01 22:00:00|220.3|216.5|223.9|221.3|224.4|224.3|219|216.5|12464446
1599084000000|2020-09-02 22:00:00|226.5|222.4|224.8|224.6|229.4|229.3|224.5|222.4|16834553
1599170400000|2020-09-03 22:00:00|226.5|223.4|216.9|216.7|226.5|225.5|216.3|216.2|22365044
1599429600000|2020-09-06 22:00:00|219.6|215.4|221|215.9|221|220|216|215.4|9587423
1599516000000|2020-09-07 22:00:00|220.9|217.9|217|213.5|221.2|220.9|215|213.5|12624427
1599602400000|2020-09-08 22:00:00|217.3|213.9|223.4|189.15|226.3|224|215.6|185.2|16331723
1599688800000|2020-09-09 22:00:00|221|219.4|220.3|220|223.1|222.9|220|219.2|8785704
1599775200000|2020-09-10 22:00:00|222|218.6|221.6|217.4|224.6|220.9|217.8|217.4|8675750
1600034400000|2020-09-13 22:00:00|260|197.35|223.6|217.7|260|220.4|218.2|197.35|5428986
1600120800000|2020-09-14 22:00:00|220.9|217.1|222.6|216.4|223.3|219|216.4|216.3|9529313
1600207200000|2020-09-15 22:00:00|219.6|216.2|218.4|212.5|219.6|219|216.2|212.5|11316567
1600293600000|2020-09-16 22:00:00|217.2|214.4|216.9|213.6|217.2|216|212.5|212.4|13579858
1600380000000|2020-09-17 22:00:00|214|211.7|212|208.5|214.7|214.6|211.6|200.4|10374814
1600639200000|2020-09-20 22:00:00|210.8|210.1|205.3|201.2|211|210.2|203.4|201.2|12693091
1600725600000|2020-09-21 22:00:00|206.4|202.1|206.3|202.9|207.3|207.2|203.2|202.1|10675271
1600812000000|2020-09-22 22:00:00|206.9|203.6|204.3|198.95|206.9|205.5|203.5|198.95|6762834
1600898400000|2020-09-23 22:00:00|205.5|200.1|203.8|201.2|205.5|204.2|200.2|200.1|7771804
1600984800000|2020-09-24 22:00:00|203.4|200|200.9|200.6|206|205.9|200.4|200|10185568
1601244000000|2020-09-27 22:00:00|204.2|199.35|204.6|200.7|204.6|204.3|201.4|199.35|8414698
1601330400000|2020-09-28 22:00:00|204.8|201.5|201.4|201.2|204.8|203.4|201.3|201.2|6810880
1601416800000|2020-09-29 22:00:00|202.7|198.95|200.7|200.5|204.1|204|199.25|198.95|9403857
1601503200000|2020-09-30 22:00:00|203.5|199.25|217.2|198.85|223.2|203.6|200.1|193.15|11536927
1601589600000|2020-10-01 22:00:00|201.8|198.5|213.3|200.6|213.3|205.8|198.65|198.45|20081024
1601848800000|2020-10-04 22:00:00|207.9|200.6|215.1|201.2|222.1|215|205.2|190.35|19661077
1601935200000|2020-10-05 22:00:00|216|212.4|216.4|212.7|217.8|216.1|212.5|212.4|11712402
1602021600000|2020-10-06 22:00:00|215.5|212.5|214.9|212.1|215.8|215.6|211.9|211.7|16057746
1602108000000|2020-10-07 22:00:00|216.5|212.2|217.2|214.8|218.2|218|213.7|212.2|14307027
1602194400000|2020-10-08 22:00:00|220.5|215.8|254.3|221.3|254.3|224.8|218.4|215.8|25614339
1602453600000|2020-10-11 22:00:00|236.8|223|239.5|236.3|246.1|245.4|236|223|63796016
1602540000000|2020-10-12 22:00:00|241.5|236.2|241.5|238.3|241.5|240.5|236.5|212.7|16273343
1602626400000|2020-10-13 22:00:00|242.1|240.1|245.2|241.5|245.2|244|238.8|238.6|12902640
1602712800000|2020-10-14 22:00:00|242.9|240.5|240.9|232.3|242.9|242.5|237.3|229.7|12806991
1602799200000|2020-10-15 22:00:00|241.1|237.9|254.3|237.8|254.3|240.6|236.4|236.3|14097845
1603058400000|2020-10-18 22:00:00|240.2|236.3|240.7|240.5|243.2|242.9|237.6|236.3|10193902
1603144800000|2020-10-19 22:00:00|242.2|238.4|237.4|233.1|242.2|241.9|235.5|233.1|16240437
1603231200000|2020-10-20 22:00:00|238.3|234.3|235.2|231.2|253|237.2|229.8|229.6|15845821
1603317600000|2020-10-21 22:00:00|234.5|230.8|236.4|232.6|237.4|234.7|229.4|229.3|17368267
1603404000000|2020-10-22 22:00:00|253|232.1|240.3|240.2|253|241.8|234.1|232.1|13720294
1603666800000|2020-10-25 23:00:00|239|238.1|239.4|239.2|242.8|242.6|237.6|237|22964776
1603753200000|2020-10-26 23:00:00|241|240.7|239|236.9|241.3|241.2|236.4|236.3|24537012
1603839600000|2020-10-27 23:00:00|236.9|235.1|240.5|236.6|240.5|238.3|227.3|227.2|26176490
1603926000000|2020-10-28 23:00:00|235.8|235|234.6|234.4|241|240.7|234.4|234.3|15685532
1604012400000|2020-10-29 23:00:00|233.8|232.5|232.7|232.5|236.2|236.1|230.3|230.2|4271236
1604271600000|2020-11-01 23:00:00|233.9|227.2|231.4|231.2|234.7|234.6|222.3|221.9|21637574
1604358000000|2020-11-02 23:00:00|231.6|231.4|227.9|227.7|233.8|233.5|227.2|227.1|16237092
1604444400000|2020-11-03 23:00:00|225.9|225.3|228.9|228.2|229.2|229.1|224.7|224.6|16719918
1604530800000|2020-11-04 23:00:00|230|229.6|228.3|228.1|230.9|230.8|227.5|227.4|15205175
1604617200000|2020-11-05 23:00:00|229.6|226.5|228.4|224.3|230.3|230.2|225.6|223.9|16133746
1604876400000|2020-11-08 23:00:00|231.4|225.5|231.8|228.6|235.4|235.2|226.1|225.5|29806918
1604962800000|2020-11-09 23:00:00|231.1|227|245.4|245.2|247|246.8|228.1|227|35297702
1605049200000|2020-11-10 23:00:00|243.5|243.3|251.5|246.9|251.5|248.4|241.8|241.7|23261361
1605135600000|2020-11-11 23:00:00|246.8|246|265.8|258.9|274.8|274.4|246.7|246|61719586
1605222000000|2020-11-12 23:00:00|261.7|260.9|258.8|258.6|265.6|265.5|255.4|255.2|39437379
1605481200000|2020-11-15 23:00:00|260.6|257.1|256|255.7|260.6|258.6|252.5|252.4|25021750
1605567600000|2020-11-16 23:00:00|257.4|252.4|257.7|257.5|260.4|260.3|254.1|252.4|13758649
1605654000000|2020-11-17 23:00:00|259.2|255.3|263.1|262.7|264|263.9|255.8|255.3|16858176
1605740400000|2020-11-18 23:00:00|260.9|260|261.6|258.2|263.6|263.5|259.6|256.4|15306858
1605826800000|2020-11-19 23:00:00|261.7|256.4|257.9|251.4|261.7|259|255.9|251.4|10342758
1606086000000|2020-11-22 23:00:00|257.7|255.9|251.5|243.7|257.9|257.5|249.3|243.7|19353406
1606172400000|2020-11-23 23:00:00|248.9|248.1|251.1|246.2|251.8|251.6|246.4|245.2|23099886
1606258800000|2020-11-24 23:00:00|249.8|248.8|256.6|251|256.6|254.4|249.2|248.8|15307808
1606345200000|2020-11-25 23:00:00|255.6|250.9|254.6|249|255.6|254.2|250.4|249|8414699
1606431600000|2020-11-26 23:00:00|253.2|251.4|253.8|252.9|256.2|256.1|252.7|251.4|12282141
1606690800000|2020-11-29 23:00:00|255.7|251.5|250.1|249.8|255.7|253.8|249.9|249.8|11576286
1606777200000|2020-11-30 23:00:00|252.5|248.5|248.4|243.5|252.5|250.4|245.1|243.5|17061875
1606863600000|2020-12-01 23:00:00|246.7|243.6|250.3|245|250.3|249.4|245.1|243.6|7538451
1606950000000|2020-12-02 23:00:00|252.3|247.4|253.1|249.7|253.3|251.6|249.4|247.4|10750011
1607036400000|2020-12-03 23:00:00|252.8|249.4|250.5|250.3|253.8|253.7|250.2|249.4|9776188
1607295600000|2020-12-06 23:00:00|252.1|251.1|251.1|250.9|252.4|252.3|250|249.8|6229511
1607382000000|2020-12-07 23:00:00|252.9|249.5|252|248.5|252.9|252.2|249.2|248.5|7231462
1607468400000|2020-12-08 23:00:00|251.9|247.8|252.4|252.2|252.4|252.3|247.8|247.7|7609406
1607554800000|2020-12-09 23:00:00|251.3|251|249|245.5|252.8|252.7|247.6|245.5|8619978
1607641200000|2020-12-10 23:00:00|247.2|246.8|243.3|243.1|247.8|247.7|242.8|242.7|12772649
1607900400000|2020-12-13 23:00:00|247.3|241.7|248.6|244.6|249.9|248.2|243|241.7|6727669
1607986800000|2020-12-14 23:00:00|248.7|244.5|242.4|236.4|248.7|246|239.8|236.4|15439670
1608073200000|2020-12-15 23:00:00|243.9|239.1|246.8|246.5|246.9|246.8|241.5|239.1|21150867
1608159600000|2020-12-16 23:00:00|248.3|245.1|247.5|247.3|248.9|248.7|246.4|245.1|12929601
1608246000000|2020-12-17 23:00:00|249|245.7|254|253.7|254.5|254.3|246.4|245.7|26630539
1608505200000|2020-12-20 23:00:00|255.5|248.5|247.4|247.3|255.5|250.6|246.3|246.2|22987884
1608591600000|2020-12-21 23:00:00|248.8|245.7|248.1|244.6|249.9|249.7|245.5|244.6|5981724
1608678000000|2020-12-22 23:00:00|248|244.5|251.1|250.9|251.3|251.2|246.4|244.5|7616887
1608764400000|2020-12-23 23:00:00|251.5|249.4|251.4|251.1|252.8|252.5|249.8|249.4|1821906
1609110000000|2020-12-27 23:00:00|254.5|249.7|253.3|252.6|256.5|256.3|251.4|249.7|7932696
1609196400000|2020-12-28 23:00:00|255.7|251.5|255.7|251.6|255.7|255.1|252.1|251.5|6234314
1609282800000|2020-12-29 23:00:00|255.8|253.9|250.7|250.5|255.8|254.1|250.3|250.1|7633832
1609369200000|2020-12-30 23:00:00|251|250.6|249.1|248.9|251|250.6|248.2|248|1669127
1609714800000|2021-01-03 23:00:00|250.9|250.7|254.8|254.6|256.7|256.6|250.8|250.1|10321910
1609801200000|2021-01-04 23:00:00|254.6|254.2|255.7|255.5|256.8|256.3|253.5|253.4|11813136
1609887600000|2021-01-05 23:00:00|256.5|256|259.7|259.6|261.5|261.3|255.5|255.2|7696637
1609974000000|2021-01-06 23:00:00|261|260.2|262.6|262.5|264.3|264.2|258.5|258.3|7473375
1610060400000|2021-01-07 23:00:00|264|263.6|265.5|265.3|266.4|266.3|262|261.9|12017488
1610319600000|2021-01-10 23:00:00|265|264.7|266.3|266.1|266.9|266.7|264.6|264.3|6770890
1610406000000|2021-01-11 23:00:00|266.6|266.5|260.3|260.2|266.6|266.5|260.3|260.2|7611214
1610492400000|2021-01-12 23:00:00|260|259.8|261.3|261.1|264.4|264.2|259.9|259.7|5475460
1610578800000|2021-01-13 23:00:00|261.1|261|262.9|262.8|262.9|262.8|258|257.5|6944963
1610665200000|2021-01-14 23:00:00|261.8|260.4|263.3|263.2|264.6|264.5|260.5|260.4|8685705
1610924400000|2021-01-17 23:00:00|263.2|263.1|262.2|262.1|263.9|263.8|259.6|259.5|5689382
1611010800000|2021-01-18 23:00:00|263.7|263.4|260.9|260.8|263.8|263.4|259.2|259.1|7220451
1611097200000|2021-01-19 23:00:00|261|260.6|261.7|261.5|262.7|262.5|260.5|260.3|2885454
1611183600000|2021-01-20 23:00:00|262.6|262.5|261.9|261.8|263.2|263|259.8|259.7|3933154
1611270000000|2021-01-21 23:00:00|262.4|262|262.9|262.7|263.8|263.6|259.4|259.2|5242515
1611529200000|2021-01-24 23:00:00|264.1|264|261.4|261.2|264.9|264.4|260|259.9|5861843
1611615600000|2021-01-25 23:00:00|262.5|262.1|261.7|261.5|264.1|264|260.5|260.3|7185436
1611702000000|2021-01-26 23:00:00|260.9|260.8|266.2|265.8|275.9|275.6|257.6|257|25555065
1611788400000|2021-01-27 23:00:00|266.9|265.1|260.7|260.4|267|266.8|256.1|255.9|10319919
1611874800000|2021-01-28 23:00:00|258.2|258|258.4|258.2|261.4|261.2|255.4|255.3|6187671
1612134000000|2021-01-31 23:00:00|256.7|256.6|260.7|260.6|261.3|261.2|255.5|255.2|6935396
1612220400000|2021-02-01 23:00:00|261.2|261|261|260.8|263|262.9|258.6|258.5|7792474
1612306800000|2021-02-02 23:00:00|262.5|262.3|264.5|264.3|266|265.9|262.4|261.8|7358830
1612393200000|2021-02-03 23:00:00|265.7|265.3|265.7|265.5|266.8|266.5|262.4|262.3|5051296
1612479600000|2021-02-04 23:00:00|267|266.9|267.4|267.2|268|267.9|264.3|264.2|5186708
1612738800000|2021-02-07 23:00:00|267.8|267.6|267.2|267|270.1|270|265.9|265.8|7542481
1612825200000|2021-02-08 23:00:00|266.5|266.4|268.1|267.9|269.9|269.8|266.3|266|4654362
1612911600000|2021-02-09 23:00:00|268.5|268.4|274.2|274|280|279.9|267.8|267.6|20769867
1612998000000|2021-02-10 23:00:00|274.1|273.5|282.8|282.6|286.1|286|271.6|271.3|22117258
1613084400000|2021-02-11 23:00:00|281.5|281.3|295|293.5|295.6|295.4|279.3|279|27955474
1613343600000|2021-02-14 23:00:00|293|292.8|286.8|286.6|295.2|294.9|284.8|284.7|14659704
1613430000000|2021-02-15 23:00:00|285.9|285.8|282.6|282.5|287.2|287.1|282.2|282.1|5901371
1613516400000|2021-02-16 23:00:00|280.7|280.6|286.7|286.4|288.4|288.3|280.7|280.5|12167418
1613602800000|2021-02-17 23:00:00|285.9|285.7|283.4|283.3|289.7|289.6|282.7|282.6|10301752
1613689200000|2021-02-18 23:00:00|284.6|284|284|283.9|285.8|285.6|283.1|282.9|6874739
1613948400000|2021-02-21 23:00:00|283|282.2|293|292.8|293.3|293.1|280.8|280.5|14430601
1614034800000|2021-02-22 23:00:00|277|275.1|273.3|273.1|283.8|283|260.3|260.2|75738847
1614121200000|2021-02-23 23:00:00|271|270.2|272.1|271.9|272.9|272.3|265.6|265.4|24237367
1614207600000|2021-02-24 23:00:00|274.5|274.4|275.8|275.7|277.8|277.7|273.1|273|17000606
1614294000000|2021-02-25 23:00:00|272.4|272|270.9|270.7|273|272.8|270|269.9|10305968
1614553200000|2021-02-28 23:00:00|274.9|273.7|280.4|280.2|282.6|282.4|273.9|273.4|21138628
1614639600000|2021-03-01 23:00:00|279.8|279.7|287.4|287.2|287.9|287.8|279.8|279.7|21571351
1614726000000|2021-03-02 23:00:00|288.3|288|282.8|282.6|289.9|289.3|280.5|280.3|12207314
1614812400000|2021-03-03 23:00:00|280.5|280.4|281.5|281.3|286|285.9|280.1|279.7|14489776
1614898800000|2021-03-04 23:00:00|279.9|279.8|278.6|278.4|281.2|281|278.3|278.1|12837488
1615158000000|2021-03-07 23:00:00|279|278|280.9|280.8|282.5|282.4|277.9|277.8|17268487
1615244400000|2021-03-08 23:00:00|281.4|281|286.8|286.6|287|286.9|280.6|280.2|12876484
1615330800000|2021-03-09 23:00:00|287.6|287.5|294.5|294.3|295|294.9|287|286.6|24414379
1615417200000|2021-03-10 23:00:00|296.3|296.1|294.1|293.9|297.8|297.6|292.4|292.3|13885294
1615503600000|2021-03-11 23:00:00|293.3|292|295.4|295.1|296.6|296.5|291.2|290.6|17035116
1615762800000|2021-03-14 23:00:00|295|294.7|291.4|291.2|298|297.9|291|290.9|14976630
1615849200000|2021-03-15 23:00:00|293.2|292.9|288.8|288.5|293.2|292.9|287|286.9|17033538
1615935600000|2021-03-16 23:00:00|288.7|288.6|292.7|292.5|293.4|293.3|288.2|288|13936432
1616022000000|2021-03-17 23:00:00|292.3|292|290.3|290.1|295.7|295.6|289.9|289.8|15004373
1616108400000|2021-03-18 23:00:00|287.6|287.5|288.3|288.1|293.2|293.1|285.9|285.7|17632867
1616367600000|2021-03-21 23:00:00|287.1|287|290.6|290.4|291|290.8|285.8|285.7|11118323
1616454000000|2021-03-22 23:00:00|282.9|282|286.5|286.3|286.9|286.5|267.7|260|36214925
1616540400000|2021-03-23 23:00:00|286.7|286.5|289.1|288.9|290.4|290.3|284|283.9|14823875
1616626800000|2021-03-24 23:00:00|288.7|288.4|284.8|284.6|289.6|289.3|281.8|281.7|11021379
1616713200000|2021-03-25 23:00:00|285.9|285.8|291.2|291.1|291.5|291.4|285.5|285.2|10736869
1616972400000|2021-03-28 23:00:00|288.7|288|291.5|291.3|291.5|291.4|288|287.9|11645507
1617055200000|2021-03-29 22:00:00|291|290.3|290.6|290.4|292.9|292.7|288.6|288.5|9185305
1617141600000|2021-03-30 22:00:00|289.9|289.4|291.5|291.3|291.9|291.7|289.1|288.9|8527448
1617228000000|2021-03-31 22:00:00|290.9|290.7|292.1|291.7|292.7|292.5|287.1|287|10522303
1617660000000|2021-04-05 22:00:00|291.9|291.5|290.6|290.4|293.2|292.9|290.2|290|13401512
1617746400000|2021-04-06 22:00:00|289.6|289.5|288.2|287.8|292.6|292.5|287|286.9|48944363
1617832800000|2021-04-07 22:00:00|292.4|292|292.1|291.9|296|295.8|289|288.6|46690630
1617919200000|2021-04-08 22:00:00|292.3|292.1|285.5|285.4|293.8|293.4|281.9|281.8|27804706
1618178400000|2021-04-11 22:00:00|287.1|287|287.8|287.7|290.2|290.1|286.1|285.8|14488690
1618264800000|2021-04-12 22:00:00|286.8|286|285.4|285.2|286.9|286.5|283.1|283|9291553
1618351200000|2021-04-13 22:00:00|286.1|285.5|284.5|284.2|286.2|285.6|283.2|283.1|8303475
1618437600000|2021-04-14 22:00:00|284.1|283.9|283.5|283.4|286.1|285.8|283|282.9|10659888
1618524000000|2021-04-15 22:00:00|274.8|274.2|274.9|274.7|276.2|275.9|272.6|272.3|14618220
1618783200000|2021-04-18 22:00:00|272|271.7|273.7|273.6|275.3|275.1|271.9|271.5|17412877
1618869600000|2021-04-19 22:00:00|273.8|273.7|270.1|270|274.8|274.6|268.1|268|34241779
1618956000000|2021-04-20 22:00:00|272.6|272.3|286.8|286.6|287.4|287.2|271.6|271.5|29524999
1619042400000|2021-04-21 22:00:00|287|286.5|287.8|287.4|288.9|288.6|283.6|283.5|18631178
1619128800000|2021-04-22 22:00:00|289.7|288.4|293.3|293.1|293.5|293.3|286.6|286.3|18568561
1619388000000|2021-04-25 22:00:00|291.9|291|284.8|284.7|291.9|291.6|283.6|283.5|14133183
1619474400000|2021-04-26 22:00:00|285.5|284.6|281.6|281.4|286|285.9|281.5|281.4|11024289
1619560800000|2021-04-27 22:00:00|284.3|283.2|280.4|280.3|284.3|284|280.1|280|6156638
1619647200000|2021-04-28 22:00:00|280.9|280.1|283.6|283.5|284.4|284.3|280.1|280|13372110
1619733600000|2021-04-29 22:00:00|283|280.4|287.8|287.6|288.5|288.4|281.6|280.4|10275250
1619992800000|2021-05-02 22:00:00|277|275|278.6|278.5|282|281.3|273.9|273.1|41495510
1620079200000|2021-05-03 22:00:00|280.5|280.4|276.6|276.5|283.3|283|275.4|275.3|16684716
1620165600000|2021-05-04 22:00:00|279.6|279.1|279.4|279.2|290.7|290.2|276.1|276|21434422
1620252000000|2021-05-05 22:00:00|280.1|280|283.2|283|283.9|283.6|279.1|279|11517308
1620338400000|2021-05-06 22:00:00|285|284.1|281.4|281.2|286.9|286.7|281.1|281|10616513
1620597600000|2021-05-09 22:00:00|281.1|281|281.1|281|282.9|282.7|279.7|279.6|9441097
1620684000000|2021-05-10 22:00:00|280.1|280|278.2|277.9|280.8|280.4|277.1|277|6862731
1620770400000|2021-05-11 22:00:00|280|279|278.2|278.1|280.9|280.2|276.4|276.2|6813413
1620856800000|2021-05-12 22:00:00|276|275.9|276|275.9|276.9|276.8|271.4|271|10798223
1620943200000|2021-05-13 22:00:00|278.1|277.2|281.4|281.3|285.1|285|276.7|276.5|15373233
1621202400000|2021-05-16 22:00:00|280.9|280.8|282.4|282.2|283.6|283.4|280.1|280|9455947
1621288800000|2021-05-17 22:00:00|282.1|281.3|281.6|281.2|282.6|282.5|279.5|279.4|7881119
1621375200000|2021-05-18 22:00:00|280.2|280|279.7|279.6|283.9|283.8|277.6|277.4|9219895
1621461600000|2021-05-19 22:00:00|281.6|281.5|280|279.8|282|281.9|278.2|278.1|4737749
1621548000000|2021-05-20 22:00:00|280.1|280|281.2|281.1|283.1|283|279.1|278.8|9882962
1621807200000|2021-05-23 22:00:00|281.1|281|281.9|281.7|283.3|283.2|281.1|281|5073193
1621893600000|2021-05-24 22:00:00|281.8|281.6|279.5|279.3|281.8|281.6|279|278.9|6357606
1621980000000|2021-05-25 22:00:00|278.9|278.8|278.3|278.1|280.4|280.3|277.6|277.5|6396215
1622066400000|2021-05-26 22:00:00|279.4|278|274.2|274|280|278.8|273.6|273.5|9035613
1622152800000|2021-05-27 22:00:00|275.6|275.5|274.8|274.6|276.6|276.5|274.4|274.3|7501449
1622412000000|2021-05-30 22:00:00|273.7|273.6|272.3|272.2|274.6|274.5|271.9|271.7|3151327
1622498400000|2021-05-31 22:00:00|272.6|272|272.3|272.2|274.6|274.5|271.9|271.8|5564978
1622584800000|2021-06-01 22:00:00|272.2|272|276.7|276.5|276.7|276.5|272.2|272|5884936
1622671200000|2021-06-02 22:00:00|276.2|276|273.8|273.6|276.2|276|272.4|272.3|4468990
1622757600000|2021-06-03 22:00:00|273.2|273.1|271.8|271.6|273.5|273.2|270.1|270|6336349
1623016800000|2021-06-06 22:00:00|272.1|271.9|272.3|272.1|273.9|273.8|271.1|271|2870288
1623103200000|2021-06-07 22:00:00|271.5|271.2|260.4|260.3|272.6|272.5|249.9|249.8|42138956
1623189600000|2021-06-08 22:00:00|263.4|263.1|263.7|263.5|268|267.9|262.3|262.2|18015601
1623276000000|2021-06-09 22:00:00|264.8|264.3|269|268.9|270.1|270|264.8|264.3|12024844
1623362400000|2021-06-10 22:00:00|269.3|269|267|266.8|270|269.7|265.4|265.3|7845509
1623621600000|2021-06-13 22:00:00|268.9|268.8|268.1|267.9|269.7|269.6|267.6|267.5|7929959
1623708000000|2021-06-14 22:00:00|267|266.7|266.6|266.4|268|267.8|264.9|264.8|6896984
1623794400000|2021-06-15 22:00:00|267|266.7|266.2|266.1|268.3|268.1|265.7|265.6|5179764
1623880800000|2021-06-16 22:00:00|265.6|265.5|264.8|264.7|267|266.1|263.5|263.4|5404376
1623967200000|2021-06-17 22:00:00|264.4|264.2|261|260.9|264.9|264.7|260.9|260.8|7468864
1624226400000|2021-06-20 22:00:00|262.4|262|263.6|263.5|265.3|265.2|261.1|260.9|11555505
1624312800000|2021-06-21 22:00:00|263.8|263.3|267.1|267|268|267.9|263.5|263.3|9250280
1624399200000|2021-06-22 22:00:00|264.9|264.8|263.8|263.6|266.6|266|262.4|262.3|9184054
1624485600000|2021-06-23 22:00:00|263.6|263.5|264.3|264.1|264.8|264.7|262.6|262.5|6205502
1624572000000|2021-06-24 22:00:00|264.1|264|262.7|262.5|264.8|264.6|262.1|262|3789953
1624831200000|2021-06-27 22:00:00|262.5|262.3|259.9|259.7|263|262.9|259.6|259.5|4626504
1624917600000|2021-06-28 22:00:00|260.2|260.1|261.8|261.6|261.8|261.7|259.9|259.8|6439906
1625004000000|2021-06-29 22:00:00|261.3|261|263.5|263.3|264.1|264|259.4|259.3|7726654
1625090400000|2021-06-30 22:00:00|264|263.8|263.9|263.7|264.7|264.5|261.2|261|4897218
1625176800000|2021-07-01 22:00:00|264.4|264.1|264.3|264.1|265.5|265.4|262.9|262.8|5260489
1625436000000|2021-07-04 22:00:00|263.5|263.1|264.8|264.7|265|264.8|262.5|262.3|4079715
1625522400000|2021-07-05 22:00:00|264.5|264.4|264.9|264.7|265.1|265|262.7|262.6|4134643
1625608800000|2021-07-06 22:00:00|265|264.8|265.4|265.3|266|265.8|261.8|261.7|4646156
1625695200000|2021-07-07 22:00:00|263.7|263.2|265.3|265.2|266.9|266.8|263.6|263|7295993
1625781600000|2021-07-08 22:00:00|265.6|265.4|268.6|268.5|268.9|268.8|265.5|265.1|5285000
1626040800000|2021-07-11 22:00:00|268.8|268.7|269.5|269.3|270.1|270|267.4|267.3|4433722
1626127200000|2021-07-12 22:00:00|269.1|269|270.7|270.5|270.8|270.7|268.3|268.2|3243786
1626213600000|2021-07-13 22:00:00|270|269.5|269.6|269.5|270.3|270.2|267.9|267.8|3755295
1626300000000|2021-07-14 22:00:00|269.9|269.8|269.1|268.9|270|269.8|267.8|267.5|3147320
1626386400000|2021-07-15 22:00:00|269.9|269.8|271.6|271.4|272.1|272|269.3|269.2|6536013
1626645600000|2021-07-18 22:00:00|270.6|270.3|265.3|265.2|270.8|270.3|264.3|264.1|3902168
1626732000000|2021-07-19 22:00:00|266.7|266|265.4|265.3|270.1|269.9|265.4|265.2|9373411
1626818400000|2021-07-20 22:00:00|266.6|266.5|268.1|268|269.1|269|265.9|265.6|6646673
1626904800000|2021-07-21 22:00:00|267.7|267|268.6|268.4|269.2|269|266.8|266.7|3799436
1626991200000|2021-07-22 22:00:00|269|268.6|270.7|270.5|270.8|270.6|268.3|268|58648606
1627250400000|2021-07-25 22:00:00|269.9|269.3|268.5|268.4|271|270.9|267.8|267.7|4869305
1627336800000|2021-07-26 22:00:00|275.8|275.1|275|274.9|278.2|277.6|271.3|271|11193217
1627423200000|2021-07-27 22:00:00|277.3|277.2|280.8|280.6|282.7|282.6|274.7|274.2|12478850
1627509600000|2021-07-28 22:00:00|277.7|277.3|277.2|277|280|279.9|275.4|275|9157761
1627596000000|2021-07-29 22:00:00|276.6|276.5|277.4|277.2|280.3|280.2|275.8|275.4|6180410
1627855200000|2021-08-01 22:00:00|278.2|277.3|279.2|279|279.4|279.3|276.8|276.6|12214532
1627941600000|2021-08-02 22:00:00|278.6|278.5|279.4|279.2|280.9|280.8|278.1|278|4502961
1628028000000|2021-08-03 22:00:00|280|279.7|280.4|280.3|281.6|281.5|279.2|279.1|6380566
1628114400000|2021-08-04 22:00:00|279.9|279.8|278|277.8|280.6|280.4|277.2|277.1|4895251
1628200800000|2021-08-05 22:00:00|277|276.6|278.7|278.5|279.2|279.1|275.9|275.8|20397240
1628460000000|2021-08-08 22:00:00|279.1|279|280.1|279.9|280.5|280.4|277.8|277.7|3960593
1628546400000|2021-08-09 22:00:00|276|275.6|273.1|273|276|275.6|266.7|266.2|18873756
1628632800000|2021-08-10 22:00:00|273.9|273.3|270.6|270.4|275.4|275.1|270.1|270|8051356
1628719200000|2021-08-11 22:00:00|271.4|271.1|271.5|271.3|275.2|275.1|270.9|270.6|8226327
1628805600000|2021-08-12 22:00:00|271.4|271.1|274.3|274.1|274.7|274.6|270.1|270|5265209
1629064800000|2021-08-15 22:00:00|274.1|274.1|273.6|273.4|275.5|275.4|273.1|272.8|4062811
1629151200000|2021-08-16 22:00:00|273.3|273|274.6|274.4|275.5|275.4|271.5|271.4|5255810
1629237600000|2021-08-17 22:00:00|275|274.6|274.7|274.5|275.6|275.4|273.2|273.1|3772374
1629324000000|2021-08-18 22:00:00|274.4|274.2|271.9|271.7|275|274.8|270.4|270.3|6257761
1629410400000|2021-08-19 22:00:00|271.5|270.8|273.9|273.8|274|273.9|270.6|270.2|3299966
1629669600000|2021-08-22 22:00:00|274.9|274.8|276|275.8|276.3|276.2|274.4|274|5618505
1629756000000|2021-08-23 22:00:00|275.9|275.2|274.2|274|276.3|275.9|273.2|273|5037593
1629842400000|2021-08-24 22:00:00|274|273.7|273.2|273.1|274.7|274.5|272.5|272.4|4887850
1629928800000|2021-08-25 22:00:00|272.4|272.2|270.4|270.3|272.4|272.2|269.2|269|6187504
1630015200000|2021-08-26 22:00:00|270.3|270|271.2|271.1|271.9|271.8|270.2|270|5438363
1630274400000|2021-08-29 22:00:00|271|270.8|271.9|271.8|272|271.8|270.2|270|4049795
1630360800000|2021-08-30 22:00:00|272.5|272.1|271.8|271.7|272.8|272.6|269|268.9|6675341
1630447200000|2021-08-31 22:00:00|272.5|272.2|272|271.8|275.2|275.1|271.2|271.1|7275731
1630533600000|2021-09-01 22:00:00|271.5|271|273.1|272.9|275.7|275.5|271.2|271|6287109
1630620000000|2021-09-02 22:00:00|272.9|272.8|270.2|270.1|273.5|273.4|269.4|269.3|5971593
1630879200000|2021-09-05 22:00:00|269|268.8|261.9|261.7|269.6|269|261.5|261.4|16536632
1630965600000|2021-09-06 22:00:00|273.2|271.1|272.6|272.4|274|273.9|269.6|269.4|23399122
1631052000000|2021-09-07 22:00:00|271.6|271.5|276.3|276.2|277.4|277.3|270.7|270.3|10043212
1631138400000|2021-09-08 22:00:00|276.4|276|279.8|279.6|280.6|280.5|275.9|275.7|3445537
1631224800000|2021-09-09 22:00:00|279.7|279.3|279.7|279.5|280.4|280.3|277.6|277.4|9421250
1631484000000|2021-09-12 22:00:00|279.3|279.1|280.6|280.5|282.6|282.5|278.7|278.4|8817336
1631570400000|2021-09-13 22:00:00|280.8|280.3|279.2|279|281.8|281.6|278.6|278.5|7536480
1631656800000|2021-09-14 22:00:00|279.9|279.4|278|277.8|281.5|281.4|277.9|277.8|7833166
1631743200000|2021-09-15 22:00:00|279|277.9|277.9|277.7|280.8|280.7|277.2|277.1|8142212
1631829600000|2021-09-16 22:00:00|278|277.6|276.1|275.9|279.7|279.6|275.9|275.8|8624370
1632088800000|2021-09-19 22:00:00|274.3|274.1|273.6|273.4|275.9|275.8|272.1|272|9160135
1632175200000|2021-09-20 22:00:00|274.5|274.1|275.3|275.2|277|276.9|273.7|273.3|5658644
1632261600000|2021-09-21 22:00:00|275.9|275.7|277.2|277|278|277.9|275.8|275.3|4866497
1632348000000|2021-09-22 22:00:00|278|277.7|277.6|277.5|279.9|279.7|277.1|277|5743657
1632434400000|2021-09-23 22:00:00|277|276.6|276.4|276.2|277.8|277.7|275.3|275.2|7424258
1632693600000|2021-09-26 22:00:00|277.9|277.1|277|276.9|278.9|278.8|276.4|276.3|30
1632780000000|2021-09-27 22:00:00|276.9|276.8|274.3|274.2|278.3|278.1|274|273.9|936643
1632866400000|2021-09-28 22:00:00|275|274.8|273.4|273.3|275.7|275.2|272.7|272.6|6855952
1632952800000|2021-09-29 22:00:00|273.9|273.4|272.2|272|275.4|275.3|271.5|271.3|10436554
1633039200000|2021-09-30 22:00:00|270.4|270.1|268|267.9|271.2|271.1|267.9|267.8|11461341
1633298400000|2021-10-03 22:00:00|267.3|267.1|270|269.8|271.4|271.2|267.3|267.1|7860676
1633384800000|2021-10-04 22:00:00|270.9|270.7|270.5|270.4|271.1|270.9|269.6|269.5|8481664
1633471200000|2021-10-05 22:00:00|268.6|268.2|268.8|268.6|270.8|270.7|266.3|266.2|13308137
1633557600000|2021-10-06 22:00:00|269.9|269.5|269.5|269.3|271.5|271.3|269.1|268.8|10509201
1633644000000|2021-10-07 22:00:00|270|269.6|269.7|269.5|270.8|270.7|269|268.9|8372278
1633903200000|2021-10-10 22:00:00|270|269.7|269.9|269.7|270.6|270.4|268.8|268.6|5514841
1633989600000|2021-10-11 22:00:00|268.8|268.5|270.4|270.2|270.6|270.5|267.7|267.5|7310296
1634076000000|2021-10-12 22:00:00|270.7|270.3|270.1|270|270.9|270.7|268.1|267.9|8842903
1634162400000|2021-10-13 22:00:00|270.8|270.5|273.1|272.9|273.6|273.5|269.7|269.6|15722
1634248800000|2021-10-14 22:00:00|276|275.5|275.4|275.2|277.4|277.3|274.6|274.4|9952673
1634508000000|2021-10-17 22:00:00|274.3|274.1|274|273.8|275.9|275.8|273.2|273|4676895
1634594400000|2021-10-18 22:00:00|274.1|273.7|271|270.8|274.4|274.2|270.1|270|6199128
1634680800000|2021-10-19 22:00:00|270.8|270.6|271.6|271.4|271.9|271.8|269.9|269.8|5120042
1634767200000|2021-10-20 22:00:00|271.4|271.1|272.8|272.6|273.9|273.8|270.4|270.3|5659219
1634853600000|2021-10-21 22:00:00|272.6|272.1|272.9|272.7|273.8|273.7|271.4|271.2|5505122
1635112800000|2021-10-24 22:00:00|271.9|271.8|271.1|270.9|273.1|273|270.3|270.2|6438403
1635199200000|2021-10-25 22:00:00|273.8|273.5|268.7|268.5|275.1|274.8|266|265.8|17352542
1635285600000|2021-10-26 22:00:00|268.4|268.1|264.9|264.8|268.9|268.7|263.1|263|15966552
1635372000000|2021-10-27 22:00:00|265.3|265|261.6|261.4|265.3|265.1|261.2|261.1|12363983
1635458400000|2021-10-28 22:00:00|261.3|261.2|258.9|258.7|261.5|261.3|258.2|258.1|11047704
1635721200000|2021-10-31 23:00:00|259.6|259.4|264.3|264.1|264.3|264.2|258.9|258.7|7949230
1635807600000|2021-11-01 23:00:00|263.2|262.8|263.3|263.2|264|263.9|260.9|260.8|9013857
1635894000000|2021-11-02 23:00:00|262.8|262.6|261.9|261.7|262.9|262.6|260.1|260|7664609
1635980400000|2021-11-03 23:00:00|262|261.5|263.2|263.1|263.5|263.3|260.5|260.4|7177617
1636066800000|2021-11-04 23:00:00|262.9|262.5|263.4|263.2|264.3|264.2|259.5|259.4|8453795
1636326000000|2021-11-07 23:00:00|263.8|263.6|261.8|261.6|264|263.9|261|260.9|4751063
1636412400000|2021-11-08 23:00:00|261.4|261.1|261.7|261.6|264.2|264.1|260.6|260.3|6759589
1636498800000|2021-11-09 23:00:00|262.1|261.8|263.4|263.3|263.9|263.7|259.9|259.8|8459841
1636585200000|2021-11-10 23:00:00|263.3|263.1|263.7|263.6|264.8|264.7|262.3|262|4817036
1636671600000|2021-11-11 23:00:00|263.1|262.9|264.5|264.3|266.2|266.1|262.1|261.9|6296311
1636930800000|2021-11-14 23:00:00|263.9|263.2|264.9|264.7|265.5|265.3|263.5|263.2|4461238
1637017200000|2021-11-15 23:00:00|264.7|264.3|265|264.9|268|267.9|264.6|264.3|5197635
1637103600000|2021-11-16 23:00:00|264.3|264|264.7|264.5|265.1|265|262.1|262|5778890
1637190000000|2021-11-17 23:00:00|263.9|263.4|261.2|261.1|264.3|264.2|260.5|260.4|8061675
1637276400000|2021-11-18 23:00:00|261.3|261.2|257.6|257.5|262|261.5|257.3|257.2|9217550
1637535600000|2021-11-21 23:00:00|263|262.8|266.9|266.8|268.2|268|260.6|260.4|21250078
1637622000000|2021-11-22 23:00:00|265.8|265.1|266.4|266.3|267.6|267.5|264.7|264.3|7797047
1637708400000|2021-11-23 23:00:00|267.2|266.8|274.9|274.7|275.1|275|266.5|266.3|15164175
1637794800000|2021-11-24 23:00:00|274.5|272.8|268.9|268.7|274.5|273.9|268.5|268.4|7003626
1637881200000|2021-11-25 23:00:00|264.1|263.5|260.9|260.7|265|264.9|260.8|260.7|10263301
1638140400000|2021-11-28 23:00:00|262.3|262.2|262.5|262.4|264|263.9|260.6|260.4|6686373
1638226800000|2021-11-29 23:00:00|261.5|261.2|261.5|261.4|261.9|261.8|259.4|259.3|9588611
1638313200000|2021-11-30 23:00:00|261.7|261.2|263.2|263|263.9|263.7|260.5|260.2|8486029
1638399600000|2021-12-01 23:00:00|262.7|262.1|260.2|260.1|262.9|262.6|259.2|259|7705699
1638486000000|2021-12-02 23:00:00|261.5|260.4|257.2|257.1|261.5|260.6|256.5|256.4|7817799
1638745200000|2021-12-05 23:00:00|259.1|259|258.4|258.2|259.1|259|256.1|255.9|10365271
1638831600000|2021-12-06 23:00:00|259.5|259.4|260.5|260.4|263.8|263.7|258|257.8|10723728
1638918000000|2021-12-07 23:00:00|260.4|260|260.3|260.1|261.3|261.2|259.5|259.1|7771454
1639004400000|2021-12-08 23:00:00|260|259.9|260.7|260.6|261.3|261.2|259.4|259.2|7227409
1639090800000|2021-12-09 23:00:00|261.3|261|263.1|262.9|264.3|264.2|260.8|260.4|3776655
1639350000000|2021-12-12 23:00:00|263.1|263|262.1|262|264.7|264.5|261.8|261.7|5216348
1639436400000|2021-12-13 23:00:00|262.4|262.1|262.7|262.6|264.1|264|261.9|261.5|4360110
1639522800000|2021-12-14 23:00:00|262.5|262.1|260.5|260.3|263.2|263|260|259.9|4300839
1639609200000|2021-12-15 23:00:00|262|261.4|262|261.9|262.7|262.6|259.7|259.6|4934930
1639695600000|2021-12-16 23:00:00|261.3|260.8|267.1|266.9|267.6|267.5|260.9|260.6|9755534
1639954800000|2021-12-19 23:00:00|265.9|265.2|267.4|267.3|267.6|267.5|264.4|264.2|7017506
1640041200000|2021-12-20 23:00:00|269.6|269|269.7|269.5|272.5|272.4|268.3|268|6789228
1640127600000|2021-12-21 23:00:00|268.9|268.7|271.7|271.6|271.8|271.6|267.7|267.6|5445419
1640214000000|2021-12-22 23:00:00|271.9|271.4|272.3|272.1|273.3|273.2|271.4|271.2|4540331
1640300400000|2021-12-23 23:00:00|272|271.9|272.5|272.4|272.6|272.4|271.7|271.1|812253
1640559600000|2021-12-26 23:00:00|272.2|271.9|271.8|271.6|273.3|273.1|271.5|271.4|3080095
1640646000000|2021-12-27 23:00:00|272.4|272|274.7|274.5|275.4|275.2|272.4|272|4726590
1640732400000|2021-12-28 23:00:00|274.3|274.2|274.3|274.1|275.9|275.8|273.9|273.8|3414311
1640818800000|2021-12-29 23:00:00|274.5|274|273.9|273.7|274.9|274.8|273.5|273.1|1635064
1640905200000|2021-12-30 23:00:00|274|273.9|274.8|274.6|274.8|274.7|273.4|273.3|1134890
1641164400000|2022-01-02 23:00:00|273.8|273.6|276.3|276.1|276.9|276.7|273.8|273.5|3947896
1641250800000|2022-01-03 23:00:00|277.2|277|277|276.8|277.9|277.8|276.4|276.3|5691339
1641337200000|2022-01-04 23:00:00|277.6|277.2|277.7|277.5|279.3|279.2|276.9|276.8|7780672
1641423600000|2022-01-05 23:00:00|277.1|277|277.1|277|280.4|280.3|276.7|276.3|7189329
1641510000000|2022-01-06 23:00:00|277.7|277.2|277.3|277.1|278.5|278.3|275.5|275.4|3739593
1641769200000|2022-01-09 23:00:00|277.9|277.7|275.8|275.6|278|277.7|274.1|274|4827077
1641855600000|2022-01-10 23:00:00|277.6|277.4|278.3|278.2|280|279.9|276.4|276.3|4757326
1641942000000|2022-01-11 23:00:00|277.9|277.6|273.9|273.8|278.2|277.9|273.2|273.1|5793994
1642028400000|2022-01-12 23:00:00|273.4|273.2|277.3|277.1|277.6|277.5|272.6|272.3|6506168
1642114800000|2022-01-13 23:00:00|277.8|277|279.3|279.2|280.3|280.2|276.5|276.3|5812531
1642374000000|2022-01-16 23:00:00|280.8|280.5|279.5|279.3|282.3|282.2|279.2|279.1|4693647
1642460400000|2022-01-17 23:00:00|281.4|281|285.2|285|286.8|286.7|280.3|280|12845560
1642546800000|2022-01-18 23:00:00|285|284.9|290.4|289.9|291|290.9|284.5|284.3|13349667
1642633200000|2022-01-19 23:00:00|290.7|290.3|285.4|285.2|291|290.7|284.9|284.7|8918764
1642719600000|2022-01-20 23:00:00|281.4|281.1|281|280.8|284.6|284.5|279.2|279|9999557
1642978800000|2022-01-23 23:00:00|283|282.7|280.2|280|287.6|287.5|279.2|279|13206913
1643065200000|2022-01-24 23:00:00|281.7|281.1|283.3|283.1|284|283.9|279.3|279.2|8325048
1643151600000|2022-01-25 23:00:00|284.2|284|283|282.8|285.6|285.5|282.2|282|7546835
1643238000000|2022-01-26 23:00:00|281.2|280.5|288.7|288.6|289.3|289.1|279.7|279.5|10013512
1643324400000|2022-01-27 23:00:00|288.3|288.2|289.7|289.5|290.3|290.2|287.2|286.8|7669721
1643583600000|2022-01-30 23:00:00|295.2|294.9|293.6|293.4|297.9|297.7|290.4|290.1|15758372
1643670000000|2022-01-31 23:00:00|293.8|293.5|288|287.8|293.8|293.6|286.8|286.6|11151486
1643756400000|2022-02-01 23:00:00|287.7|287.6|294|293.8|294.3|294.1|286.9|286.6|11683248
1643842800000|2022-02-02 23:00:00|294.9|294.6|297.1|296.9|299|298.9|293.1|293|12332878
1643929200000|2022-02-03 23:00:00|299.2|299|295|294.9|299.4|299.2|293.8|293.6|9146889
1644188400000|2022-02-06 23:00:00|296|295.7|299.6|299.4|300.2|300.1|295.5|295.3|8268116
1644274800000|2022-02-07 23:00:00|301.2|300.7|301.1|300.9|302.5|302.4|299.1|299|13068430
1644361200000|2022-02-08 23:00:00|302.5|302.4|307|306.9|307.3|307.1|301|300.8|7985871
1644447600000|2022-02-09 23:00:00|306.4|306.1|308.4|308.2|310.9|310.8|305.9|305.7|11510027
1644534000000|2022-02-10 23:00:00|306.9|306.5|310.2|310|310.9|310.8|306.7|306.1|9324346
1644793200000|2022-02-13 23:00:00|309|308.3|307.1|306.9|311.7|311.4|304.8|304.7|9537080
1644879600000|2022-02-14 23:00:00|307.7|307.5|307|306.8|309.9|309.8|305.9|305.7|12200747
1644966000000|2022-02-15 23:00:00|307.8|307.4|308.7|308.6|309.2|309|306.4|306.1|5451291
1645052400000|2022-02-16 23:00:00|309.9|309.6|307.4|307.3|310.9|310.5|306.2|306|6115429
1645138800000|2022-02-17 23:00:00|307.5|307.4|309.2|309.1|310.9|310.8|307.2|306.6|9322668
1645398000000|2022-02-20 23:00:00|310.1|310|308.3|308.2|310.7|310.3|305.3|305.1|5414851
1645484400000|2022-02-21 23:00:00|303.7|303.1|308.2|308|309|308.9|303.2|303.1|8808971
1645570800000|2022-02-22 23:00:00|308.4|308.1|306.4|306.3|310.2|310|305|304.9|7842627
1645657200000|2022-02-23 23:00:00|299.9|297.1|299.9|299.7|304.7|304.5|297.1|296|12321986
1645743600000|2022-02-24 23:00:00|300.2|299.9|302.5|302.3|304.3|304.1|296.9|296.7|11612227
1646002800000|2022-02-27 23:00:00|300.9|300.1|304.5|304.2|305.5|305.4|298.1|298|8851291
1646089200000|2022-02-28 23:00:00|306.2|306|302.7|302.4|309|308.7|302|301.9|9663797
1646175600000|2022-03-01 23:00:00|302.1|301.4|305.8|305.5|308.8|306.6|299.4|292|16359576
1646262000000|2022-03-02 23:00:00|304.9|304.2|303.9|303.7|306.5|306.3|302.3|302.2|6148405
1646348400000|2022-03-03 23:00:00|302.7|301.9|298.6|298.5|302.7|302.4|294.6|294.4|13536363
1646607600000|2022-03-06 23:00:00|293.5|293.2|297.4|297.2|298.8|298.7|287.1|287|23534749
1646694000000|2022-03-07 23:00:00|294.9|294.1|288.7|288.5|298.7|298.6|286.9|286.8|16265620
1646780400000|2022-03-08 23:00:00|290.9|290.4|294.8|294.7|295.5|295.2|288.4|288.2|13467130
1646866800000|2022-03-09 23:00:00|295.8|295.5|298.8|298.5|301.9|301.6|294.9|294.8|15590759
1646953200000|2022-03-10 23:00:00|299.5|299|301.3|301.2|306.8|306.6|297.6|297.4|12110599
1647212400000|2022-03-13 23:00:00|304.7|303|304.7|304.6|305|304.9|300.5|300|7858043
1647298800000|2022-03-14 23:00:00|300.9|300.3|306.6|306.4|307.6|307.5|300.4|300|10872021
1647385200000|2022-03-15 23:00:00|306.8|306.1|299.6|299.5|307.1|307|298.6|298.4|10660254
1647471600000|2022-03-16 23:00:00|300.9|300.3|304.1|303.9|304.2|304|299.6|299.2|7322310
1647558000000|2022-03-17 23:00:00|302.8|301.2|301.6|301.5|303.4|303.3|299.4|299.3|7933762
1647817200000|2022-03-20 23:00:00|302.1|302|306.6|306.5|307.4|307.3|301.1|300.9|6197561
1647903600000|2022-03-21 23:00:00|306.9|306.3|306.7|306.5|308.2|308.1|305.7|305.4|5012373
1647990000000|2022-03-22 23:00:00|308.9|308|306.3|306.1|311.2|311.1|305.2|305.1|8111838
1648076400000|2022-03-23 23:00:00|306.1|306|309.5|309.3|310.2|310.1|305.5|305|5868968
1648162800000|2022-03-24 23:00:00|308.8|308.1|313.2|313.1|313.5|313.3|308|307.9|5124784
1648418400000|2022-03-27 22:00:00|313.9|313.6|310.7|310.6|314.6|314.4|310.3|310.2|4704332
1648504800000|2022-03-28 22:00:00|313.4|313.3|311.5|311.3|315.2|314.9|310.6|310.4|5084337
1648591200000|2022-03-29 22:00:00|312.9|312.4|312.8|312.7|313.5|313.3|310|309.9|4494222
1648677600000|2022-03-30 22:00:00|312.4|312.1|315.1|315|315.1|315|310.3|310.2|5620913
1648764000000|2022-03-31 22:00:00|315.4|315.2|318.1|317.9|319.7|319.5|314.9|314.8|14831756
1649023200000|2022-04-03 22:00:00|319|318.9|322|321.8|324|323.8|318.8|318.6|9573869
1649109600000|2022-04-04 22:00:00|321.6|321.2|327.7|327.6|328.4|328.3|321.6|321.2|17141251
1649196000000|2022-04-05 22:00:00|327.8|327.5|323.4|323.3|328|327.8|320.8|320.7|14365526
1649282400000|2022-04-06 22:00:00|324.9|323.1|328.2|328|329.7|329.6|324|323.1|7102432
1649368800000|2022-04-07 22:00:00|329.9|329.6|330.9|330.8|332|331.9|328.5|325.7|12758772
1649628000000|2022-04-10 22:00:00|331.1|330.9|334.7|334.5|335|334.9|330.6|330.4|7936428
1649714400000|2022-04-11 22:00:00|335.8|335.7|335.8|335.6|337.3|337.2|332|331.8|8147379
1649800800000|2022-04-12 22:00:00|336.8|336.3|338.4|338.2|339.2|339|335.6|335.4|7211358
1649887200000|2022-04-13 22:00:00|339.9|339.4|347.1|347|347.8|347.7|339.8|339.4|14062678
1650319200000|2022-04-18 22:00:00|338.6|338.2|335.3|335.2|338.6|338.2|332.8|332.7|18958572
1650405600000|2022-04-19 22:00:00|334.4|334.2|334.6|334.5|334.9|334.6|328.7|328.6|16388745
1650492000000|2022-04-20 22:00:00|334.7|333.9|329.8|329.5|337.6|337.4|329.5|329.4|8304099
1650578400000|2022-04-21 22:00:00|330.3|330.2|328.4|328.3|334|333.9|328|327.9|7039903
1650837600000|2022-04-24 22:00:00|326.8|325|327.3|327|328.1|328|324.7|324.5|9231836
1650924000000|2022-04-25 22:00:00|327.4|327.1|331.6|331.4|333.5|333.4|326.1|325.8|10120387
1651010400000|2022-04-26 22:00:00|329.9|328.5|329.8|329.6|330.7|330.6|325.3|325.1|8256400
1651096800000|2022-04-27 22:00:00|330|329.2|328|327.9|331.3|331.2|325.3|325.2|6994216
1651183200000|2022-04-28 22:00:00|330.9|330|328.8|328.6|331|330|325.7|325.6|6758072
1651442400000|2022-05-01 22:00:00|327.5|327.4|326.4|326.2|332.5|332.4|325.6|325.1|12663327
1651528800000|2022-05-02 22:00:00|329.6|329.3|334.4|334.3|334.8|334.7|327|326.9|7653651
1651615200000|2022-05-03 22:00:00|334.5|334.4|336.3|336.1|338.3|338.2|331.6|331.4|6561587
1651701600000|2022-05-04 22:00:00|335.5|335|337|336.9|341.2|341|334.7|334.3|7527865
1651788000000|2022-05-05 22:00:00|337.2|337.1|333.6|333.4|338|337.7|330.8|330.7|11150630
1652047200000|2022-05-08 22:00:00|333.6|332.6|331.2|331.1|334.2|334.1|329.8|329.7|5674445
1652133600000|2022-05-09 22:00:00|331.4|331|333|332.8|333.8|333.7|329|328.9|5793159
1652220000000|2022-05-10 22:00:00|332.5|332.4|329.8|329.4|333.2|333.1|327.6|327.4|8441189
1652306400000|2022-05-11 22:00:00|329|327.4|329.5|329.3|333.2|333.1|327.5|327.2|8740524
1652392800000|2022-05-12 22:00:00|331.3|330.1|329.2|328.9|332.4|332.2|327.8|327.7|7554599
1652652000000|2022-05-15 22:00:00|328.8|327.3|330.1|330|333.8|333.6|328.1|327.3|4931528
1652738400000|2022-05-16 22:00:00|332.2|331.8|330.8|330.6|332.2|331.8|327.5|327.4|7672581
1652824800000|2022-05-17 22:00:00|331.5|331.2|332.3|332.2|332.8|332.7|329.9|329.8|5923120
1652911200000|2022-05-18 22:00:00|331.2|331|329.8|329.6|333.3|333.1|329.5|329.4|6129099
1652997600000|2022-05-19 22:00:00|332.8|331.4|335.8|335.6|339|338.9|330.3|330.2|11197888
1653256800000|2022-05-22 22:00:00|336|335.8|338.4|338.2|340|339.9|335.5|335.1|4971945
1653343200000|2022-05-23 22:00:00|339.5|339|341|340.9|341.1|340.9|338|337.8|6591916
1653429600000|2022-05-24 22:00:00|342.1|341.4|342.1|342|343.9|343.7|338.9|338.7|6465144
1653516000000|2022-05-25 22:00:00|340.9|340.4|339.4|339.2|341|340.8|338.3|338.2|2698919
1653602400000|2022-05-26 22:00:00|339.5|339.3|338|337.8|340|339.8|335.4|335.3|4889160
1652652000000|2022-05-15 22:00:00|328.8|327.3|330.1|330|333.8|333.6|328.1|327.3|4931528
1652738400000|2022-05-16 22:00:00|332.2|331.8|330.8|330.6|332.2|331.8|327.5|327.4|7672581
1652824800000|2022-05-17 22:00:00|331.5|331.2|332.3|332.2|332.8|332.7|329.9|329.8|5923120
1652911200000|2022-05-18 22:00:00|331.2|331|329.8|329.6|333.3|333.1|329.5|329.4|6129099
1652997600000|2022-05-19 22:00:00|332.8|331.4|335.8|335.6|339|338.9|330.3|330.2|11197888
1653256800000|2022-05-22 22:00:00|336|335.8|338.4|338.2|340|339.9|335.5|335.1|4971945
1653343200000|2022-05-23 22:00:00|339.5|339|341|340.9|341.1|340.9|338|337.8|6591916
1653429600000|2022-05-24 22:00:00|342.1|341.4|342.1|342|343.9|343.7|338.9|338.7|6465144
1653516000000|2022-05-25 22:00:00|340.9|340.4|339.4|339.2|341|340.8|338.3|338.2|2698919
1653602400000|2022-05-26 22:00:00|339.5|339.3|338|337.8|340|339.8|335.4|335.3|4889160
1653861600000|2022-05-29 22:00:00|338|337|337.7|337.5|338.5|338.3|335.9|335.8|4602140
1653948000000|2022-05-30 22:00:00|336.2|335.3|337.8|337.7|339|338.9|335.2|335|5915278
1654034400000|2022-05-31 22:00:00|340.3|340.2|339.6|339.4|341.3|341.1|338.3|338.2|4406020
1654120800000|2022-06-01 22:00:00|340|339.7|337.8|337.6|341.5|341.4|336.6|336.4|3246119
1654207200000|2022-06-02 22:00:00|338.3|337.9|337.8|337.7|338.8|338.7|337|336.7|3176453
1654466400000|2022-06-05 22:00:00|339|338.5|339|338.8|339.2|339.1|336.2|336|2950558
1654552800000|2022-06-06 22:00:00|338.7|338.1|339|338.8|340.3|340.1|337.8|337.1|5502584
1654639200000|2022-06-07 22:00:00|339.9|339.7|332.3|332.2|339.9|339.7|330.2|330.1|6375823
1654725600000|2022-06-08 22:00:00|332.4|332.3|331.5|331.4|332.9|332.6|329.8|329.7|4269068
1654812000000|2022-06-09 22:00:00|331|330.5|329.9|329.8|331.4|331.1|325.7|325.5|4924818
1655071200000|2022-06-12 22:00:00|330|328.3|330.1|329.9|331.3|331|327.1|327|4473476
1655157600000|2022-06-13 22:00:00|329.7|329.5|332.5|332.4|333.5|333.4|329.3|329.2|6197768
1655244000000|2022-06-14 22:00:00|332.4|332.2|330.9|330.8|333.2|333|329.6|329.4|4014022
1655330400000|2022-06-15 22:00:00|330.6|330.1|327.7|327.5|332.9|332.6|326.4|326.3|5358014
1655416800000|2022-06-16 22:00:00|328.6|327.6|334|333.9|334.7|334.5|326.9|326.6|8268069
1655676000000|2022-06-19 22:00:00|334.7|334.2|334.5|334.3|338|337.9|331.6|331.4|4727241
1655762400000|2022-06-20 22:00:00|335.8|335.7|334.1|333.9|336|335.7|332.3|332.1|5074137
1655848800000|2022-06-21 22:00:00|335.9|335.4|333.8|333.6|337|336.7|331.9|331.8|7394781
1655935200000|2022-06-22 22:00:00|333|331.6|333.8|333.7|336.3|336.1|329|328.8|9253636
1656021600000|2022-06-23 22:00:00|332|330.9|336.4|336.2|336.9|336.8|331|330.5|6858615
1656280800000|2022-06-26 22:00:00|337|336|339.8|339.7|339.9|339.8|334.5|334.3|6979763
1656367200000|2022-06-27 22:00:00|340.4|339.9|343.4|343.2|344.2|344.1|339.6|339.3|7686176
1656453600000|2022-06-28 22:00:00|343.7|343|343|342.8|346.2|346.1|341.6|341.5|6147173
1656540000000|2022-06-29 22:00:00|342.7|342.5|340.2|340|344.7|344.3|338.3|338.1|7262180
1656626400000|2022-06-30 22:00:00|340.9|340.1|339.1|338.9|341.3|341|334.5|334.3|6433164
1656885600000|2022-07-03 22:00:00|340.9|340|344.4|344.2|344.8|344.6|340.9|340|7913733
1656972000000|2022-07-04 22:00:00|343.9|343.4|339.7|339.5|344.7|344.5|338.5|338.4|7295671
1657058400000|2022-07-05 22:00:00|345|344|337.9|337.7|345|344.4|336.1|336|9307749
1657144800000|2022-07-06 22:00:00|340|339.8|339.6|339.5|341.3|341.1|337.5|337.4|10575842
1657231200000|2022-07-07 22:00:00|338.9|338.2|338.3|338.1|343|342.9|335.9|335.8|7789656
1657490400000|2022-07-10 22:00:00|338.3|338|340.1|339.9|341.4|341.3|336.6|336.4|3526165
1657576800000|2022-07-11 22:00:00|341.9|340.1|344|343.8|344.4|344.2|339.8|339.6|5615495
1657663200000|2022-07-12 22:00:00|343.7|342.2|343.8|343.6|344.4|344.3|338.4|338|7573083
1657749600000|2022-07-13 22:00:00|342|341.3|342|341.9|343.2|342.9|339.1|339|5484543
1657836000000|2022-07-14 22:00:00|342.5|342.3|337.3|337.2|342.9|342.3|336.3|336.2|9354974
1658095200000|2022-07-17 22:00:00|338.8|338.6|341.8|341.6|342.9|342.7|337.3|337.1|4475795
1658181600000|2022-07-18 22:00:00|340.7|340|340.7|340.5|341.7|341.6|338.4|338.3|3687214
1658268000000|2022-07-19 22:00:00|339.6|339|335.7|335.5|340|339.3|335.3|335.2|22053096
1658354400000|2022-07-20 22:00:00|338|337.2|331.1|331|338|337.3|326.8|326.7|13620279
1658440800000|2022-07-21 22:00:00|330.9|330.3|327.8|327.6|332.2|332|325.5|325.4|52443433
1658700000000|2022-07-24 22:00:00|329.5|329|328.2|328|330.6|330.5|327.1|327|6814171
1658786400000|2022-07-25 22:00:00|328.4|327.9|330|329.9|330.8|330.7|323.5|323.3|5895885
1658872800000|2022-07-26 22:00:00|324.9|324.1|331|330.8|332|331.9|324.3|324|10465640
1658959200000|2022-07-27 22:00:00|334|332.4|322.5|322.3|334|333.8|320.1|320|12195270
1659045600000|2022-07-28 22:00:00|318.9|318.8|321.9|321.8|323.2|323.1|315.7|315.6|17697629
1659304800000|2022-07-31 22:00:00|322.1|321.9|318.9|318.7|323.7|323.5|316.7|316.6|16040372
1659391200000|2022-08-01 22:00:00|318.2|318.1|322|321.8|323|322.9|316.6|316.5|16280294
1659477600000|2022-08-02 22:00:00|321.6|320.7|319.6|319.4|321.6|321|317.9|317.8|11291266
1659564000000|2022-08-03 22:00:00|320.1|320|318.2|318|321|320.8|315.6|315.4|10111536
1659650400000|2022-08-04 22:00:00|317.2|317|320.9|320.7|321.8|321.7|315.7|315.6|15907691
1659909600000|2022-08-07 22:00:00|321.9|321.7|321|320.9|322.3|322|319.6|319.5|8481727
1659996000000|2022-08-08 22:00:00|318.9|318.1|320.7|320.5|321.3|321.1|315.7|315.6|11032498
1660082400000|2022-08-09 22:00:00|322|321.7|315.7|315.5|322.9|322.7|314.7|314.6|14984927
1660168800000|2022-08-10 22:00:00|316.2|316|314.8|314.7|318|317.9|312.5|312.3|12072745
1660255200000|2022-08-11 22:00:00|315|313.1|313.3|313.2|316|315.8|312.2|312|6114902
1660514400000|2022-08-14 22:00:00|313.8|313.6|315.3|315.1|315.4|315.3|313|312.7|3315110
1660600800000|2022-08-15 22:00:00|321.6|321|323.5|323.3|324.9|324.8|320.4|320.1|7989084
1660687200000|2022-08-16 22:00:00|323.2|322.7|321|320.9|324.5|324.3|320.8|320.7|4665840
1660773600000|2022-08-17 22:00:00|320.9|320.7|322.4|322.2|323.9|323.8|320.5|320.3|4417329
1660860000000|2022-08-18 22:00:00|324|323.8|324.1|324|324.9|324.8|322.9|322.7|4722907
1661119200000|2022-08-21 22:00:00|324.5|323.8|325.4|325.3|326|325.8|322.7|322.5|4602560
1661205600000|2022-08-22 22:00:00|325.8|325.2|326.2|326|326.5|326.4|323.9|323.8|4202101
1661292000000|2022-08-23 22:00:00|327|326.7|323.6|323.4|328.2|328.1|322.9|322.7|7728362
1661378400000|2022-08-24 22:00:00|323.1|323|321.5|321.3|324.1|323.8|319.6|319.4|3637630
1661464800000|2022-08-25 22:00:00|322.6|322.2|317.6|317.4|322.9|322.6|317.5|317.3|3919191