820537200000|1996-01-01 23:00:00|2818.75|2818.75|2822.5|2822.5|2831.25|2831.25|2813.75|2813.75|3024968
820623600000|1996-01-02 23:00:00|2835|2835|2847.5|2847.5|2848.75|2848.75|2831.25|2831.25|4190040
820710000000|1996-01-03 23:00:00|2851.25|2851.25|2853.75|2853.75|2860|2860|2843.75|2843.75|3167920
820796400000|1996-01-04 23:00:00|2833.75|2833.75|2831.25|2831.25|2845|2845|2820|2820|3097016
821055600000|1996-01-07 23:00:00|2870|2870|2893.75|2893.75|2893.75|2893.75|2867.5|2867.5|4420712
821142000000|1996-01-08 23:00:00|2902.5|2902.5|2883.75|2883.75|2906.25|2906.25|2878.75|2878.75|4481016
821228400000|1996-01-09 23:00:00|2863.75|2863.75|2853.75|2853.75|2875|2875|2843.75|2843.75|4211704
821314800000|1996-01-10 23:00:00|2812.5|2812.5|2772.5|2772.5|2821.25|2821.25|2763.75|2763.75|5709624
821401200000|1996-01-11 23:00:00|2778.75|2778.75|2787.5|2787.5|2800|2800|2770|2770|6106504
821660400000|1996-01-14 23:00:00|2766.25|2766.25|2742.5|2742.5|2773.75|2773.75|2733.75|2733.75|5480096
821746800000|1996-01-15 23:00:00|2731.25|2731.25|2765|2765|2765|2765|2728.75|2728.75|3931904
821833200000|1996-01-16 23:00:00|2783.75|2783.75|2773.75|2773.75|2787.5|2787.5|2748.75|2748.75|6433776
821919600000|1996-01-17 23:00:00|2787.5|2787.5|2788.75|2788.75|2805|2805|2775|2775|8246096
822006000000|1996-01-18 23:00:00|2812.5|2812.5|2817.5|2817.5|2831.25|2831.25|2806.25|2806.25|9281544
822265200000|1996-01-21 23:00:00|2831.25|2831.25|2815|2815|2833.75|2833.75|2808.75|2808.75|3012192
822351600000|1996-01-22 23:00:00|2806.25|2806.25|2775|2775|2812.5|2812.5|2762.5|2762.5|3050128
822438000000|1996-01-23 23:00:00|2787.5|2787.5|2820|2820|2821.25|2821.25|2787.5|2787.5|3720368
822524400000|1996-01-24 23:00:00|2830|2830|2815|2815|2830|2830|2807.5|2807.5|3638776
822610800000|1996-01-25 23:00:00|2828.75|2828.75|2850|2850|2853.75|2853.75|2813.75|2813.75|5057640
822870000000|1996-01-28 23:00:00|2862.5|2862.5|2875|2875|2877.5|2877.5|2853.75|2853.75|5670928
822956400000|1996-01-29 23:00:00|2868.75|2868.75|2872.5|2872.5|2880|2880|2850|2850|5387912
823042800000|1996-01-30 23:00:00|2881.25|2881.25|2886.25|2886.25|2886.25|2886.25|2862.5|2862.5|4795208
823129200000|1996-01-31 23:00:00|2883.75|2883.75|2893.75|2893.75|2903.75|2903.75|2882.5|2882.5|4630520
823215600000|1996-02-01 23:00:00|2906.25|2906.25|2918.75|2918.75|2928.75|2928.75|2905|2905|7460824
823474800000|1996-02-04 23:00:00|2917.5|2917.5|2902.5|2902.5|2926.25|2926.25|2892.5|2892.5|5699152
823561200000|1996-02-05 23:00:00|2902.5|2902.5|2916.25|2916.25|2916.25|2916.25|2895|2895|4204080
823647600000|1996-02-06 23:00:00|2925|2925|2908.75|2908.75|2933.75|2933.75|2900|2900|5155744
823734000000|1996-02-07 23:00:00|2915|2915|2912.5|2912.5|2921.25|2921.25|2898.75|2898.75|3652464
823820400000|1996-02-08 23:00:00|2925|2925|2933.75|2933.75|2941.25|2941.25|2915|2915|6656368
824079600000|1996-02-11 23:00:00|2921.25|2921.25|2953.75|2953.75|2962.5|2962.5|2918.75|2918.75|3875728
824166000000|1996-02-12 23:00:00|2988.75|2988.75|3013.75|3013.75|3022.5|3022.5|2982.5|2982.5|9187608
824252400000|1996-02-13 23:00:00|3041.25|3041.25|3035|3035|3055|3055|3022.5|3022.5|6362720
824338800000|1996-02-14 23:00:00|2987.5|2987.5|2901.25|2901.25|3003.75|3003.75|2890|2890|16033784
824425200000|1996-02-15 23:00:00|2847.5|2847.5|2881.25|2881.25|2893.75|2893.75|2843.75|2843.75|13886024
824684400000|1996-02-18 23:00:00|2847.5|2847.5|2851.25|2851.25|2866.25|2866.25|2841.25|2841.25|3202576
824770800000|1996-02-19 23:00:00|2851.25|2851.25|2828.75|2828.75|2857.5|2857.5|2822.5|2822.5|4175848
824857200000|1996-02-20 23:00:00|2781.25|2781.25|2822.5|2822.5|2827.5|2827.5|2781.25|2781.25|5575616
824943600000|1996-02-21 23:00:00|2831.25|2831.25|2832.5|2832.5|2843.75|2843.75|2827.5|2827.5|3914704
825030000000|1996-02-22 23:00:00|2850|2850|2863.75|2863.75|2887.5|2887.5|2850|2850|4576160
825289200000|1996-02-25 23:00:00|2831.25|2831.25|2831.25|2831.25|2841.25|2841.25|2826.25|2826.25|2856920
825375600000|1996-02-26 23:00:00|2816.25|2816.25|2811.25|2811.25|2841.25|2841.25|2807.5|2807.5|2849808
825462000000|1996-02-27 23:00:00|2817.5|2817.5|2860|2860|2861.25|2861.25|2813.75|2813.75|4178352
825548400000|1996-02-28 23:00:00|2855|2855|2847.5|2847.5|2860|2860|2833.75|2833.75|3233504
825634800000|1996-02-29 23:00:00|2850|2850|2860|2860|2878.75|2878.75|2850|2850|2765352
825894000000|1996-03-03 23:00:00|2868.75|2868.75|2857.5|2857.5|2877.5|2877.5|2857.5|2857.5|1455872
825980400000|1996-03-04 23:00:00|2881.25|2881.25|2868.75|2868.75|2881.25|2881.25|2848.75|2848.75|2387288
826066800000|1996-03-05 23:00:00|2880|2880|2891.25|2891.25|2900|2900|2872.5|2872.5|3053352
826153200000|1996-03-06 23:00:00|2906.25|2906.25|2910|2910|2922.5|2922.5|2906.25|2906.25|3175056
826239600000|1996-03-07 23:00:00|2922.5|2922.5|2888.75|2888.75|2930|2930|2851.25|2851.25|5548024
826498800000|1996-03-10 23:00:00|2826.25|2826.25|2828.75|2828.75|2837.5|2837.5|2802.5|2802.5|7260680
826585200000|1996-03-11 23:00:00|2852.5|2852.5|2825|2825|2852.5|2852.5|2825|2825|3820360
826671600000|1996-03-12 23:00:00|2835|2835|2842.5|2842.5|2846.25|2846.25|2823.75|2823.75|1837808
826758000000|1996-03-13 23:00:00|2835|2835|2843.75|2843.75|2843.75|2843.75|2821.25|2821.25|3036424
826844400000|1996-03-14 23:00:00|2873.75|2873.75|2873.75|2873.75|2878.75|2878.75|2860|2860|5142512
827103600000|1996-03-17 23:00:00|2856.25|2856.25|2882.5|2882.5|2890|2890|2845|2845|3643448
827190000000|1996-03-18 23:00:00|2917.5|2917.5|2918.75|2918.75|2930|2930|2907.5|2907.5|5582328
827276400000|1996-03-19 23:00:00|2925|2925|2910|2910|2925|2925|2901.25|2901.25|5261592
827362800000|1996-03-20 23:00:00|2906.25|2906.25|2878.75|2878.75|2906.25|2906.25|2868.75|2868.75|5115016
827449200000|1996-03-21 23:00:00|2875|2875|2880|2880|2893.75|2893.75|2862.5|2862.5|3825600
827708400000|1996-03-24 23:00:00|2897.5|2897.5|2911.25|2911.25|2918.75|2918.75|2892.5|2892.5|3164832
827794800000|1996-03-25 23:00:00|2922.5|2922.5|2922.5|2922.5|2927.5|2927.5|2910|2910|2317456
827881200000|1996-03-26 23:00:00|2940|2940|2941.25|2941.25|2947.5|2947.5|2931.25|2931.25|2936400
827967600000|1996-03-27 23:00:00|2931.25|2931.25|2927.5|2927.5|2936.25|2936.25|2913.75|2913.75|2382352
828054000000|1996-03-28 23:00:00|2940|2940|2925|2925|2941.25|2941.25|2917.5|2917.5|4294384
828309600000|1996-03-31 22:00:00|2925|2925|2921.25|2921.25|2927.5|2927.5|2908.75|2908.75|1843072
828396000000|1996-04-01 22:00:00|2937.5|2937.5|2960|2960|2960|2960|2931.25|2931.25|3838400
828482400000|1996-04-02 22:00:00|2962.5|2962.5|2976.25|2976.25|2990|2990|2957.5|2957.5|6139968
828568800000|1996-04-03 22:00:00|2987.5|2987.5|3000|3000|3006.25|3006.25|2985|2985|3574760
829000800000|1996-04-08 22:00:00|2981.25|2981.25|3033.75|3033.75|3041.25|3041.25|2978.75|2978.75|4090720
829087200000|1996-04-09 22:00:00|3063.75|3063.75|3073.75|3073.75|3080|3080|3053.75|3053.75|6608560
829173600000|1996-04-10 22:00:00|3062.5|3062.5|3061.25|3061.25|3071.25|3071.25|3052.5|3052.5|3925224
829260000000|1996-04-11 22:00:00|3081.25|3081.25|3081.25|3081.25|3097.5|3097.5|3072.5|3072.5|5306488
829519200000|1996-04-14 22:00:00|3093.75|3093.75|3087.5|3087.5|3096.25|3096.25|3080|3080|2701384
829605600000|1996-04-15 22:00:00|3095|3095|3087.5|3087.5|3100|3100|3082.5|3082.5|1936656
829692000000|1996-04-16 22:00:00|3092.5|3092.5|3055|3055|3093.75|3093.75|3052.5|3052.5|3367288
829778400000|1996-04-17 22:00:00|3037.5|3037.5|3015|3015|3043.75|3043.75|3013.75|3013.75|4413736
829864800000|1996-04-18 22:00:00|2993.75|2993.75|3008.75|3008.75|3008.75|3008.75|2985|2985|11117864
830124000000|1996-04-21 22:00:00|3018.75|3018.75|3013.75|3013.75|3035|3035|3010|3010|4694480
830210400000|1996-04-22 22:00:00|3006.25|3006.25|3023.75|3023.75|3030|3030|2996.25|2996.25|2241040
830296800000|1996-04-23 22:00:00|3037.5|3037.5|3038.75|3038.75|3046.25|3046.25|3032.5|3032.5|3397200
830383200000|1996-04-24 22:00:00|3037.5|3037.5|3036.25|3036.25|3047.5|3047.5|3028.75|3028.75|2207312
830469600000|1996-04-25 22:00:00|3041.25|3041.25|3033.75|3033.75|3051.25|3051.25|3028.75|3028.75|3157584
830728800000|1996-04-28 22:00:00|3053.75|3053.75|3051.25|3051.25|3065|3065|3042.5|3042.5|2197552
830901600000|1996-04-30 22:00:00|3050|3050|3047.5|3047.5|3065|3065|3042.5|3042.5|1586600
830988000000|1996-05-01 22:00:00|3037.5|3037.5|3006.25|3006.25|3040|3040|2996.25|2996.25|2824864
831074400000|1996-05-02 22:00:00|2988.75|2988.75|3006.25|3006.25|3010|3010|2981.25|2981.25|3023792
831333600000|1996-05-05 22:00:00|2990|2990|2995|2995|3007.5|3007.5|2990|2990|1523200
831420000000|1996-05-06 22:00:00|2981.25|2981.25|2992.5|2992.5|3000|3000|2977.5|2977.5|2238328
831506400000|1996-05-07 22:00:00|2982.5|2982.5|2971.25|2971.25|2991.25|2991.25|2968.75|2968.75|2955432
831592800000|1996-05-08 22:00:00|2992.5|2992.5|3113.75|3113.75|3130|3130|2988.75|2988.75|11584344
831679200000|1996-05-09 22:00:00|3111.25|3111.25|3137.5|3137.5|3156.25|3156.25|3107.5|3107.5|6345968
831938400000|1996-05-12 22:00:00|3125|3125|3128.75|3128.75|3152.5|3152.5|3125|3125|3560728
832024800000|1996-05-13 22:00:00|3152.5|3152.5|3192.5|3192.5|3196.25|3196.25|3148.75|3148.75|5391320
832111200000|1996-05-14 22:00:00|3243.75|3243.75|3296.25|3296.25|3305|3305|3243.75|3243.75|9961808
832284000000|1996-05-16 22:00:00|3198.75|3198.75|3187.5|3187.5|3200|3200|3168.75|3168.75|6714400
832543200000|1996-05-19 22:00:00|3212.5|3212.5|3193.75|3193.75|3231.25|3231.25|3186.25|3186.25|6679200
832629600000|1996-05-20 22:00:00|3235|3235|3228.75|3228.75|3243.75|3243.75|3218.75|3218.75|6391912
832716000000|1996-05-21 22:00:00|3225|3225|3236.25|3236.25|3240|3240|3202.5|3202.5|4641760
832802400000|1996-05-22 22:00:00|3262.5|3262.5|3283.75|3283.75|3291.25|3291.25|3262.5|3262.5|5187880
832888800000|1996-05-23 22:00:00|3262.5|3262.5|3267.5|3267.5|3281.25|3281.25|3257.5|3257.5|1940888
833234400000|1996-05-27 22:00:00|3283.75|3283.75|3281.25|3281.25|3296.25|3296.25|3278.75|3278.75|2873568
833320800000|1996-05-28 22:00:00|3265|3265|3252.5|3252.5|3266.25|3266.25|3245|3245|2639448
833407200000|1996-05-29 22:00:00|3221.25|3221.25|3218.75|3218.75|3228.75|3228.75|3210|3210|2654864
833493600000|1996-05-30 22:00:00|3231.25|3231.25|3238.75|3238.75|3253.75|3253.75|3231.25|3231.25|2800784
833752800000|1996-06-02 22:00:00|3187.5|3187.5|3211.25|3211.25|3213.75|3213.75|3187.5|3187.5|3723288
833839200000|1996-06-03 22:00:00|3212.5|3212.5|3211.25|3211.25|3217.5|3217.5|3200|3200|2001224
833925600000|1996-06-04 22:00:00|3231.25|3231.25|3240|3240|3240|3240|3220|3220|2610496
834012000000|1996-06-05 22:00:00|3250|3250|3250|3250|3257.5|3257.5|3235|3235|3530112
834098400000|1996-06-06 22:00:00|3243.75|3243.75|3228.75|3228.75|3250|3250|3203.75|3203.75|2388760
834357600000|1996-06-09 22:00:00|3247.5|3247.5|3276.25|3276.25|3277.5|3277.5|3241.25|3241.25|2609696
834444000000|1996-06-10 22:00:00|3276.25|3276.25|3306.25|3306.25|3306.25|3306.25|3268.75|3268.75|3500488
834530400000|1996-06-11 22:00:00|3311.25|3311.25|3322.5|3322.5|3338.75|3338.75|3310|3310|3509760
834616800000|1996-06-12 22:00:00|3311.25|3311.25|3280|3280|3311.25|3311.25|3280|3280|3343808
834703200000|1996-06-13 22:00:00|3251.25|3251.25|3243.75|3243.75|3262.5|3262.5|3225|3225|3647048
834962400000|1996-06-16 22:00:00|3247.5|3247.5|3246.25|3246.25|3252.5|3252.5|3240|3240|2152888
835048800000|1996-06-17 22:00:00|3252.5|3252.5|3262.5|3262.5|3278.75|3278.75|3246.25|3246.25|4106520
835135200000|1996-06-18 22:00:00|3248.75|3248.75|3235|3235|3252.5|3252.5|3233.75|3233.75|2896280
835221600000|1996-06-19 22:00:00|3246.25|3246.25|3237.5|3237.5|3257.5|3257.5|3235|3235|5098872
835308000000|1996-06-20 22:00:00|3243.75|3243.75|3262.5|3262.5|3262.5|3262.5|3241.25|3241.25|4107712
835567200000|1996-06-23 22:00:00|3260|3260|3270|3270|3270|3270|3251.25|3251.25|2563392
835653600000|1996-06-24 22:00:00|3268.75|3268.75|3268.75|3268.75|3280|3280|3253.75|3253.75|3816576
835740000000|1996-06-25 22:00:00|3263.75|3263.75|3278.75|3278.75|3281.25|3281.25|3258.75|3258.75|4630888
835826400000|1996-06-26 22:00:00|3272.5|3272.5|3277.5|3277.5|3291.25|3291.25|3262.5|3262.5|6422704
835912800000|1996-06-27 22:00:00|3268.75|3268.75|3295|3295|3302.5|3302.5|3268.75|3268.75|2100544
836172000000|1996-06-30 22:00:00|3291.25|3291.25|3275|3275|3291.25|3291.25|3271.25|3271.25|2343472
836258400000|1996-07-01 22:00:00|3293.75|3293.75|3285|3285|3300|3300|3281.25|3281.25|1571184
836344800000|1996-07-02 22:00:00|3288.75|3288.75|3301.25|3301.25|3307.5|3307.5|3282.5|3282.5|2446296
836431200000|1996-07-03 22:00:00|3300|3300|3322.5|3322.5|3333.75|3333.75|3300|3300|3211328
836517600000|1996-07-04 22:00:00|3327.5|3327.5|3293.75|3293.75|3337.5|3337.5|3273.75|3273.75|3407400
836776800000|1996-07-07 22:00:00|3257.5|3257.5|3262.5|3262.5|3275|3275|3251.25|3251.25|3235936
836863200000|1996-07-08 22:00:00|3266.25|3266.25|3282.5|3282.5|3287.5|3287.5|3260|3260|3347456
836949600000|1996-07-09 22:00:00|3278.75|3278.75|3292.5|3292.5|3328.75|3328.75|3277.5|3277.5|5652400
837036000000|1996-07-10 22:00:00|3306.25|3306.25|3303.75|3303.75|3321.25|3321.25|3300|3300|3192464
837122400000|1996-07-11 22:00:00|3300|3300|3306.25|3306.25|3311.25|3311.25|3283.75|3283.75|4007104
837381600000|1996-07-14 22:00:00|3300|3300|3285|3285|3310|3310|3278.75|3278.75|2862432
837468000000|1996-07-15 22:00:00|3241.25|3241.25|3178.75|3178.75|3241.25|3241.25|3162.5|3162.5|8138152
837554400000|1996-07-16 22:00:00|3162.5|3162.5|3141.25|3141.25|3166.25|3166.25|3141.25|3141.25|4344224
837640800000|1996-07-17 22:00:00|3158.75|3158.75|3181.25|3181.25|3188.75|3188.75|3150|3150|3604496
837727200000|1996-07-18 22:00:00|3196.25|3196.25|3177.5|3177.5|3212.5|3212.5|3172.5|3172.5|4444576
837986400000|1996-07-21 22:00:00|3162.5|3162.5|3143.75|3143.75|3172.5|3172.5|3137.5|3137.5|2187368
838072800000|1996-07-22 22:00:00|3133.75|3133.75|3165|3165|3171.25|3171.25|3128.75|3128.75|2226872
838159200000|1996-07-23 22:00:00|3131.25|3131.25|3110|3110|3132.5|3132.5|3090|3090|5020552
838245600000|1996-07-24 22:00:00|3112.5|3112.5|3111.25|3111.25|3133.75|3133.75|3103.75|3103.75|2724784
838332000000|1996-07-25 22:00:00|3126.25|3126.25|3052.5|3052.5|3126.25|3126.25|3050|3050|5229944
838591200000|1996-07-28 22:00:00|3062.5|3062.5|3092.5|3092.5|3096.25|3096.25|3052.5|3052.5|2691584
838677600000|1996-07-29 22:00:00|3081.25|3081.25|3092.5|3092.5|3116.25|3116.25|3075|3075|2879984
838764000000|1996-07-30 22:00:00|3092.5|3092.5|3107.5|3107.5|3111.25|3111.25|3075|3075|4519104
838850400000|1996-07-31 22:00:00|3136.25|3136.25|3072.5|3072.5|3161.25|3161.25|3021.25|3021.25|8363400
838936800000|1996-08-01 22:00:00|3062.5|3062.5|3085|3085|3096.25|3096.25|3045|3045|5549968
839196000000|1996-08-04 22:00:00|3106.25|3106.25|3142.5|3142.5|3142.5|3142.5|3095|3095|3840728
839282400000|1996-08-05 22:00:00|3143.75|3143.75|3138.75|3138.75|3152.5|3152.5|3132.5|3132.5|2170112
839368800000|1996-08-06 22:00:00|3158.75|3158.75|3153.75|3153.75|3170|3170|3150|3150|2337632
839455200000|1996-08-07 22:00:00|3156.25|3156.25|3122.5|3122.5|3156.25|3156.25|3115|3115|2104032
839541600000|1996-08-08 22:00:00|3131.25|3131.25|3106.25|3106.25|3131.25|3131.25|3098.75|3098.75|2732240
839800800000|1996-08-11 22:00:00|3108.75|3108.75|3110|3110|3115|3115|3103.75|3103.75|786496
839887200000|1996-08-12 22:00:00|3118.75|3118.75|3111.25|3111.25|3128.75|3128.75|3106.25|3106.25|2120312
839973600000|1996-08-13 22:00:00|3106.25|3106.25|3106.25|3106.25|3113.75|3113.75|3093.75|3093.75|2498528
840060000000|1996-08-14 22:00:00|3135|3135|3142.5|3142.5|3150|3150|3127.5|3127.5|2715744
840146400000|1996-08-15 22:00:00|3148.75|3148.75|3163.75|3163.75|3175|3175|3137.5|3137.5|3822248
840405600000|1996-08-18 22:00:00|3192.5|3192.5|3188.75|3188.75|3200|3200|3183.75|3183.75|1782936
840492000000|1996-08-19 22:00:00|3200|3200|3218.75|3218.75|3228.75|3228.75|3200|3200|3327536
840578400000|1996-08-20 22:00:00|3220|3220|3187.5|3187.5|3220|3220|3185|3185|2201296
840664800000|1996-08-21 22:00:00|3185|3185|3211.25|3211.25|3215|3215|3182.5|3182.5|2102504
840751200000|1996-08-22 22:00:00|3208.75|3208.75|3188.75|3188.75|3212.5|3212.5|3185|3185|2203184
841010400000|1996-08-25 22:00:00|3163.75|3163.75|3153.75|3153.75|3170|3170|3153.75|3153.75|1447448
841096800000|1996-08-26 22:00:00|3136.25|3136.25|3137.5|3137.5|3156.25|3156.25|3136.25|3136.25|2563056
841183200000|1996-08-27 22:00:00|3150|3150|3155|3155|3166.25|3166.25|3143.75|3143.75|3157488
841269600000|1996-08-28 22:00:00|3145|3145|3136.25|3136.25|3152.5|3152.5|3126.25|3126.25|1652192
841356000000|1996-08-29 22:00:00|3115|3115|3100|3100|3127.5|3127.5|3091.25|3091.25|6198560
841615200000|1996-09-01 22:00:00|3118.75|3118.75|3148.75|3148.75|3148.75|3148.75|3116.25|3116.25|1908904
841701600000|1996-09-02 22:00:00|3176.25|3176.25|3160|3160|3178.75|3178.75|3141.25|3141.25|3342104
841788000000|1996-09-03 22:00:00|3186.25|3186.25|3207.5|3207.5|3208.75|3208.75|3172.5|3172.5|3695032
841874400000|1996-09-04 22:00:00|3187.5|3187.5|3188.75|3188.75|3200|3200|3173.75|3173.75|3535024
841960800000|1996-09-05 22:00:00|3181.25|3181.25|3167.5|3167.5|3187.5|3187.5|3161.25|3161.25|2444088
842220000000|1996-09-08 22:00:00|3186.25|3186.25|3213.75|3213.75|3215|3215|3186.25|3186.25|1690368
842306400000|1996-09-09 22:00:00|3240|3240|3243.75|3243.75|3250|3250|3236.25|3236.25|3501408
842392800000|1996-09-10 22:00:00|3242.5|3242.5|3258.75|3258.75|3260|3260|3235|3235|2735840
842479200000|1996-09-11 22:00:00|3293.75|3293.75|3281.25|3281.25|3311.25|3311.25|3281.25|3281.25|4881936
842565600000|1996-09-12 22:00:00|3281.25|3281.25|3321.25|3321.25|3331.25|3331.25|3276.25|3276.25|5072488
842824800000|1996-09-15 22:00:00|3268.75|3268.75|3295|3295|3295|3295|3267.5|3267.5|1946880
842911200000|1996-09-16 22:00:00|3320|3320|3268.75|3268.75|3327.5|3327.5|3257.5|3257.5|5158576
842997600000|1996-09-17 22:00:00|3276.25|3276.25|3257.5|3257.5|3283.75|3283.75|3252.5|3252.5|4170352
843084000000|1996-09-18 22:00:00|3250|3250|3267.5|3267.5|3282.5|3282.5|3246.25|3246.25|4413048
843170400000|1996-09-19 22:00:00|3275|3275|3293.75|3293.75|3296.25|3296.25|3272.5|3272.5|4224624
843429600000|1996-09-22 22:00:00|3287.5|3287.5|3265|3265|3300|3300|3250|3250|2009592
843516000000|1996-09-23 22:00:00|3266.25|3266.25|3283.75|3283.75|3291.25|3291.25|3266.25|3266.25|2300592
843602400000|1996-09-24 22:00:00|3293.75|3293.75|3307.5|3307.5|3320|3320|3287.5|3287.5|2368808
843688800000|1996-09-25 22:00:00|3301.25|3301.25|3305|3305|3320|3320|3287.5|3287.5|3385048
843775200000|1996-09-26 22:00:00|3306.25|3306.25|3306.25|3306.25|3330|3330|3293.75|3293.75|2661384
844034400000|1996-09-29 22:00:00|3318.75|3318.75|3343.75|3343.75|3343.75|3343.75|3312.5|3312.5|1334040
844120800000|1996-09-30 22:00:00|3336.25|3336.25|3348.75|3348.75|3356.25|3356.25|3332.5|3332.5|2368968
844207200000|1996-10-01 22:00:00|3373.75|3373.75|3403.75|3403.75|3411.25|3411.25|3368.75|3368.75|4151104
844293600000|1996-10-02 22:00:00|3406.25|3406.25|3393.75|3393.75|3413.75|3413.75|3377.5|3377.5|2347864
844380000000|1996-10-03 22:00:00|3393.75|3393.75|3412.5|3412.5|3418.75|3418.75|3383.75|3383.75|2803088
844639200000|1996-10-06 22:00:00|3450|3450|3486.25|3486.25|3493.75|3493.75|3450|3450|4549024
844725600000|1996-10-07 22:00:00|3468.75|3468.75|3542.5|3542.5|3550|3550|3461.25|3461.25|6670608
844812000000|1996-10-08 22:00:00|3515|3515|3495|3495|3525|3525|3495|3495|3893624
844898400000|1996-10-09 22:00:00|3466.25|3466.25|3451.25|3451.25|3472.5|3472.5|3442.5|3442.5|4023872
844984800000|1996-10-10 22:00:00|3456.25|3456.25|3472.5|3472.5|3483.75|3483.75|3451.25|3451.25|4052728
845244000000|1996-10-13 22:00:00|3496.25|3496.25|3528.75|3528.75|3531.25|3531.25|3487.5|3487.5|2696168
845330400000|1996-10-14 22:00:00|3545|3545|3568.75|3568.75|3587.5|3587.5|3537.5|3537.5|4106024
845416800000|1996-10-15 22:00:00|3563.75|3563.75|3556.25|3556.25|3578.75|3578.75|3546.25|3546.25|2764984
845503200000|1996-10-16 22:00:00|3552.5|3552.5|3565|3565|3575|3575|3548.75|3548.75|2218872
845589600000|1996-10-17 22:00:00|3581.25|3581.25|3603.75|3603.75|3605|3605|3576.25|3576.25|7188312
845848800000|1996-10-20 22:00:00|3638.75|3638.75|3638.75|3638.75|3652.5|3652.5|3630|3630|3611472
845935200000|1996-10-21 22:00:00|3638.75|3638.75|3678.75|3678.75|3680|3680|3636.25|3636.25|5672536
846021600000|1996-10-22 22:00:00|3668.75|3668.75|3650|3650|3695|3695|3640|3640|5368232
846108000000|1996-10-23 22:00:00|3640|3640|3625|3625|3650|3650|3602.5|3602.5|5196824
846194400000|1996-10-24 22:00:00|3601.25|3601.25|3595|3595|3607.5|3607.5|3585|3585|3574928
846457200000|1996-10-27 23:00:00|3606.25|3606.25|3641.25|3641.25|3643.75|3643.75|3600|3600|2490040
846543600000|1996-10-28 23:00:00|3612.5|3612.5|3586.25|3586.25|3617.5|3617.5|3571.25|3571.25|3751088
846630000000|1996-10-29 23:00:00|3597.5|3597.5|3575|3575|3605|3605|3562.5|3562.5|2311616
846716400000|1996-10-30 23:00:00|3566.25|3566.25|3502.5|3502.5|3625|3625|3502.5|3502.5|7001656
846802800000|1996-10-31 23:00:00|3502.5|3502.5|3458.75|3458.75|3520|3520|3458.75|3458.75|4689184
847062000000|1996-11-03 23:00:00|3437.5|3437.5|3403.75|3403.75|3452.5|3452.5|3402.5|3402.5|3379720
847148400000|1996-11-04 23:00:00|3378.75|3378.75|3406.25|3406.25|3413.75|3413.75|3370|3370|5772680
847234800000|1996-11-05 23:00:00|3412.5|3412.5|3393.75|3393.75|3430|3430|3382.5|3382.5|6535824
847321200000|1996-11-06 23:00:00|3397.5|3397.5|3387.5|3387.5|3400|3400|3368.75|3368.75|4755136
847407600000|1996-11-07 23:00:00|3412.5|3412.5|3416.25|3416.25|3443.75|3443.75|3407.5|3407.5|3170280
847666800000|1996-11-10 23:00:00|3443.75|3443.75|3472.5|3472.5|3481.25|3481.25|3431.25|3431.25|2972072
847753200000|1996-11-11 23:00:00|3473.75|3473.75|3462.5|3462.5|3491.25|3491.25|3460|3460|2491592
847839600000|1996-11-12 23:00:00|3450|3450|3456.25|3456.25|3463.75|3463.75|3437.5|3437.5|3350696
847926000000|1996-11-13 23:00:00|3467.5|3467.5|3478.75|3478.75|3487.5|3487.5|3462.5|3462.5|2991256
848012400000|1996-11-14 23:00:00|3506.25|3506.25|3527.5|3527.5|3528.75|3528.75|3498.75|3498.75|5240856
848271600000|1996-11-17 23:00:00|3527.5|3527.5|3605|3605|3615|3615|3526.25|3526.25|3824000
848358000000|1996-11-18 23:00:00|3577.5|3577.5|3591.25|3591.25|3593.75|3593.75|3566.25|3566.25|3262896
848444400000|1996-11-19 23:00:00|3603.75|3603.75|3575|3575|3606.25|3606.25|3558.75|3558.75|3130888
848530800000|1996-11-20 23:00:00|3550|3550|3541.25|3541.25|3573.75|3573.75|3527.5|3527.5|3187936
848617200000|1996-11-21 23:00:00|3525|3525|3590|3590|3593.75|3593.75|3521.25|3521.25|2985240
848876400000|1996-11-24 23:00:00|3626.25|3626.25|3628.75|3628.75|3646.25|3646.25|3625|3625|3698160
848962800000|1996-11-25 23:00:00|3657.5|3657.5|3658.75|3658.75|3660|3660|3628.75|3628.75|4583784
849049200000|1996-11-26 23:00:00|3631.25|3631.25|3592.5|3592.5|3650|3650|3581.25|3581.25|4256464
849135600000|1996-11-27 23:00:00|3562.5|3562.5|3568.75|3568.75|3586.25|3586.25|3545|3545|3207400
849222000000|1996-11-28 23:00:00|3563.75|3563.75|3635|3635|3637.5|3637.5|3558.75|3558.75|2887928
849481200000|1996-12-01 23:00:00|3650|3650|3635|3635|3668.75|3668.75|3628.75|3628.75|3281680
849567600000|1996-12-02 23:00:00|3681.25|3681.25|3681.25|3681.25|3700|3700|3675|3675|5071248
849654000000|1996-12-03 23:00:00|3631.25|3631.25|3607.5|3607.5|3656.25|3656.25|3595|3595|3750400
849740400000|1996-12-04 23:00:00|3566.25|3566.25|3603.75|3603.75|3637.5|3637.5|3566.25|3566.25|5065256
849826800000|1996-12-05 23:00:00|3562.5|3562.5|3566.25|3566.25|3568.75|3568.75|3431.25|3431.25|10743920
850086000000|1996-12-08 23:00:00|3592.5|3592.5|3600|3600|3618.75|3618.75|3587.5|3587.5|3983752
850172400000|1996-12-09 23:00:00|3605|3605|3576.25|3576.25|3607.5|3607.5|3552.5|3552.5|3208600
850258800000|1996-12-10 23:00:00|3526.25|3526.25|3537.5|3537.5|3545|3545|3495|3495|6716808
850345200000|1996-12-11 23:00:00|3541.25|3541.25|3598.75|3598.75|3598.75|3598.75|3526.25|3526.25|5595840
850431600000|1996-12-12 23:00:00|3556.25|3556.25|3588.75|3588.75|3597.5|3597.5|3537.5|3537.5|6326696
850690800000|1996-12-15 23:00:00|3600|3600|3606.25|3606.25|3625|3625|3586.25|3586.25|3223456
850777200000|1996-12-16 23:00:00|3587.5|3587.5|3605|3605|3610|3610|3568.75|3568.75|2925752
850863600000|1996-12-17 23:00:00|3625|3625|3643.75|3643.75|3650|3650|3617.5|3617.5|3667648
850950000000|1996-12-18 23:00:00|3641.25|3641.25|3670|3670|3672.5|3672.5|3625|3625|4634864
851036400000|1996-12-19 23:00:00|3718.75|3718.75|3696.25|3696.25|3735|3735|3696.25|3696.25|8330256
851295600000|1996-12-22 23:00:00|3687.5|3687.5|3712.5|3712.5|3721.25|3721.25|3685|3685|3266688
851382000000|1996-12-23 23:00:00|3711.25|3711.25|3706.25|3706.25|3723.75|3723.75|3701.25|3701.25|1131080
851641200000|1996-12-26 23:00:00|3751.25|3751.25|3765|3765|3775|3775|3748.75|3748.75|1777912
851900400000|1996-12-29 23:00:00|3765|3765|3786.25|3786.25|3790|3790|3758.75|3758.75|2085584
852159600000|1997-01-01 23:00:00|3718.75|3718.75|3700|3700|3738.75|3738.75|3690|3690|3225768
852246000000|1997-01-02 23:00:00|3717.5|3717.5|3750|3750|3753.75|3753.75|3702.5|3702.5|3309824
852505200000|1997-01-05 23:00:00|3790|3790|3781.25|3781.25|3800|3800|3767.5|3767.5|3683240
852591600000|1997-01-06 23:00:00|3783.75|3783.75|3771.25|3771.25|3790|3790|3750|3750|4733144
852678000000|1997-01-07 23:00:00|3811.25|3811.25|3796.25|3796.25|3821.25|3821.25|3792.5|3792.5|4974792
852764400000|1997-01-08 23:00:00|3787.5|3787.5|3793.75|3793.75|3800|3800|3762.5|3762.5|3674856
852850800000|1997-01-09 23:00:00|3853.75|3853.75|3836.25|3836.25|3861.25|3861.25|3792.5|3792.5|7241280
853110000000|1997-01-12 23:00:00|3875|3875|3871.25|3871.25|3893.75|3893.75|3862.5|3862.5|5080176
853196400000|1997-01-13 23:00:00|3868.75|3868.75|3881.25|3881.25|3891.25|3891.25|3843.75|3843.75|4759464
853282800000|1997-01-14 23:00:00|3892.5|3892.5|3873.75|3873.75|3907.5|3907.5|3867.5|3867.5|4091272
853369200000|1997-01-15 23:00:00|3875|3875|3910|3910|3915|3915|3867.5|3867.5|5185712
853455600000|1997-01-16 23:00:00|3910|3910|3923.75|3923.75|3927.5|3927.5|3906.25|3906.25|4022296
853714800000|1997-01-19 23:00:00|3931.25|3931.25|3927.5|3927.5|3943.75|3943.75|3925|3925|2710176
853801200000|1997-01-20 23:00:00|3915|3915|3972.5|3972.5|3975|3975|3913.75|3913.75|3930216
853887600000|1997-01-21 23:00:00|4018.75|4018.75|4025|4025|4055|4055|4007.5|4007.5|4586896
853974000000|1997-01-22 23:00:00|4020|4020|4033.75|4033.75|4046.25|4046.25|3996.25|3996.25|3982424
854060400000|1997-01-23 23:00:00|3988.75|3988.75|3983.75|3983.75|4010|4010|3977.5|3977.5|4400072
854319600000|1997-01-26 23:00:00|3957.5|3957.5|3962.5|3962.5|3986.25|3986.25|3955|3955|2808192
854406000000|1997-01-27 23:00:00|3968.75|3968.75|4001.25|4001.25|4015|4015|3952.5|3952.5|3820032
854492400000|1997-01-28 23:00:00|3943.75|3943.75|3938.75|3938.75|3962.5|3962.5|3920|3920|4381016
854578800000|1997-01-29 23:00:00|3975|3975|3990|3990|3992.5|3992.5|3967.5|3967.5|2017080
854665200000|1997-01-30 23:00:00|4025|4025|4025|4025|4031.25|4031.25|3990|3990|6862288
854924400000|1997-02-02 23:00:00|3990|3990|4008.75|4008.75|4021.25|4021.25|3988.75|3988.75|2583184
855010800000|1997-02-03 23:00:00|4027.5|4027.5|4040|4040|4058.75|4058.75|4021.25|4021.25|4693048
855097200000|1997-02-04 23:00:00|4075|4075|4145|4145|4145|4145|4075|4075|5569000
855183600000|1997-02-05 23:00:00|4102.5|4102.5|4143.75|4143.75|4163.75|4163.75|4102.5|4102.5|5564328
855270000000|1997-02-06 23:00:00|4137.5|4137.5|4170|4170|4181.25|4181.25|4133.75|4133.75|5046288
855529200000|1997-02-09 23:00:00|4130|4130|4133.75|4133.75|4152.5|4152.5|4112.5|4112.5|3490728
855615600000|1997-02-10 23:00:00|4105|4105|4125|4125|4137.5|4137.5|4093.75|4093.75|5009032
855702000000|1997-02-11 23:00:00|4176.25|4176.25|4197.5|4197.5|4197.5|4197.5|4162.5|4162.5|5352600
855788400000|1997-02-12 23:00:00|4225|4225|4343.75|4343.75|4432.5|4432.5|4221.25|4221.25|9212232
855874800000|1997-02-13 23:00:00|4342.5|4342.5|4266.25|4266.25|4343.75|4343.75|4233.75|4233.75|8887064
856134000000|1997-02-16 23:00:00|4268.75|4268.75|4328.75|4328.75|4328.75|4328.75|4262.5|4262.5|4004192
856220400000|1997-02-17 23:00:00|4342.5|4342.5|4270|4270|4367.5|4367.5|4268.75|4268.75|4086616
856306800000|1997-02-18 23:00:00|4275|4275|4256.25|4256.25|4281.25|4281.25|4223.75|4223.75|4176248
856393200000|1997-02-19 23:00:00|4212.5|4212.5|4185|4185|4225|4225|4172.5|4172.5|3657344
856479600000|1997-02-20 23:00:00|4132.5|4132.5|4146.25|4146.25|4161.25|4161.25|4121.25|4121.25|6192208
856738800000|1997-02-23 23:00:00|4166.25|4166.25|4170|4170|4197.5|4197.5|4156.25|4156.25|4364864
856825200000|1997-02-24 23:00:00|4206.25|4206.25|4243.75|4243.75|4256.25|4256.25|4192.5|4192.5|5340664
856911600000|1997-02-25 23:00:00|4231.25|4231.25|4207.5|4207.5|4238.75|4238.75|4187.5|4187.5|3512760
856998000000|1997-02-26 23:00:00|4181.25|4181.25|4156.25|4156.25|4191.25|4191.25|4146.25|4146.25|3636016
857084400000|1997-02-27 23:00:00|4131.25|4131.25|4107.5|4107.5|4143.75|4143.75|4106.25|4106.25|4074184
857343600000|1997-03-02 23:00:00|4122.5|4122.5|4097.5|4097.5|4122.5|4122.5|4087.5|4087.5|2774304
857430000000|1997-03-03 23:00:00|4095|4095|4177.5|4177.5|4181.25|4181.25|4087.5|4087.5|6476424
857516400000|1997-03-04 23:00:00|4168.75|4168.75|4230|4230|4235|4235|4168.75|4168.75|3854584
857602800000|1997-03-05 23:00:00|4291.25|4291.25|4293.75|4293.75|4318.75|4318.75|4281.25|4281.25|4128488
857689200000|1997-03-06 23:00:00|4256.25|4256.25|4272.5|4272.5|4275|4275|4212.5|4212.5|2975432
857948400000|1997-03-09 23:00:00|4275|4275|4290|4290|4306.25|4306.25|4258.75|4258.75|2153704
858034800000|1997-03-10 23:00:00|4311.25|4311.25|4292.5|4292.5|4325|4325|4286.25|4286.25|2543968
858121200000|1997-03-11 23:00:00|4250|4250|4223.75|4223.75|4255|4255|4212.5|4212.5|3779960
858207600000|1997-03-12 23:00:00|4175|4175|4198.75|4198.75|4225|4225|4172.5|4172.5|2337016
858294000000|1997-03-13 23:00:00|4141.25|4141.25|4202.5|4202.5|4225|4225|4137.5|4137.5|3628656
858553200000|1997-03-16 23:00:00|4241.25|4241.25|4198.75|4198.75|4243.75|4243.75|4166.25|4166.25|2752184
858639600000|1997-03-17 23:00:00|4220|4220|4171.25|4171.25|4228.75|4228.75|4171.25|4171.25|3228624
858726000000|1997-03-18 23:00:00|4168.75|4168.75|4173.75|4173.75|4191.25|4191.25|4138.75|4138.75|5817440
858812400000|1997-03-19 23:00:00|4150|4150|4087.5|4087.5|4161.25|4161.25|4075|4075|4087336
858898800000|1997-03-20 23:00:00|4118.75|4118.75|4151.25|4151.25|4183.75|4183.75|4106.25|4106.25|6877040
859158000000|1997-03-23 23:00:00|4163.75|4163.75|4092.5|4092.5|4185|4185|4075|4075|6988264
859244400000|1997-03-24 23:00:00|4141.25|4141.25|4163.75|4163.75|4172.5|4172.5|4118.75|4118.75|3157264
859330800000|1997-03-25 23:00:00|4166.25|4166.25|4202.5|4202.5|4231.25|4231.25|4153.75|4153.75|4592176
859417200000|1997-03-26 23:00:00|4231.25|4231.25|4257.5|4257.5|4258.75|4258.75|4225|4225|3270456
859845600000|1997-03-31 22:00:00|4087.5|4087.5|4118.75|4118.75|4135|4135|4087.5|4087.5|5500584
859932000000|1997-04-01 22:00:00|4111.25|4111.25|4085|4085|4148.75|4148.75|4083.75|4083.75|6355368
860018400000|1997-04-02 22:00:00|4062.5|4062.5|4052.5|4052.5|4077.5|4077.5|4041.25|4041.25|3800952
860104800000|1997-04-03 22:00:00|4012.5|4012.5|4013.75|4013.75|4050|4050|4007.5|4007.5|3579904
860364000000|1997-04-06 22:00:00|4046.25|4046.25|4083.75|4083.75|4095|4095|4035|4035|4179384
860450400000|1997-04-07 22:00:00|4075|4075|4075|4075|4080|4080|4050|4050|3266888
860536800000|1997-04-08 22:00:00|4102.5|4102.5|4133.75|4133.75|4162.5|4162.5|4095|4095|3810136
860623200000|1997-04-09 22:00:00|4115|4115|4128.75|4128.75|4148.75|4148.75|4106.25|4106.25|2938704
860709600000|1997-04-10 22:00:00|4152.5|4152.5|4147.5|4147.5|4202.5|4202.5|4143.75|4143.75|6571960
860968800000|1997-04-13 22:00:00|4087.5|4087.5|4100|4100|4117.5|4117.5|4081.25|4081.25|3018168
861055200000|1997-04-14 22:00:00|4143.75|4143.75|4152.5|4152.5|4172.5|4172.5|4125|4125|3872368
861141600000|1997-04-15 22:00:00|4175|4175|4133.75|4133.75|4186.25|4186.25|4125|4125|2808704
861228000000|1997-04-16 22:00:00|4176.25|4176.25|4192.5|4192.5|4200|4200|4171.25|4171.25|3428496
861314400000|1997-04-17 22:00:00|4181.25|4181.25|4233.75|4233.75|4238.75|4238.75|4181.25|4181.25|12486424
861573600000|1997-04-20 22:00:00|4200|4200|4230|4230|4232.5|4232.5|4197.5|4197.5|4664512
861660000000|1997-04-21 22:00:00|4225|4225|4280|4280|4291.25|4291.25|4225|4225|3468048
861746400000|1997-04-22 22:00:00|4360|4360|4313.75|4313.75|4367.5|4367.5|4313.75|4313.75|3589336
861832800000|1997-04-23 22:00:00|4300|4300|4318.75|4318.75|4335|4335|4281.25|4281.25|3706616
861919200000|1997-04-24 22:00:00|4293.75|4293.75|4285|4285|4298.75|4298.75|4265|4265|2923152
862178400000|1997-04-27 22:00:00|4281.25|4281.25|4285|4285|4307.5|4307.5|4275|4275|1759552
862264800000|1997-04-28 22:00:00|4318.75|4318.75|4352.5|4352.5|4362.5|4362.5|4303.75|4303.75|3237352
862437600000|1997-04-30 22:00:00|4393.75|4393.75|4343.75|4343.75|4412.5|4412.5|4317.5|4317.5|5683000
862524000000|1997-05-01 22:00:00|4311.25|4311.25|4306.25|4306.25|4346.25|4346.25|4293.75|4293.75|3838904
862783200000|1997-05-04 22:00:00|4357.5|4357.5|4375|4375|4377.5|4377.5|4351.25|4351.25|2460792
862869600000|1997-05-05 22:00:00|4437.5|4437.5|4443.75|4443.75|4443.75|4443.75|4410|4410|5104648
862956000000|1997-05-06 22:00:00|4463.75|4463.75|4452.5|4452.5|4478.75|4478.75|4447.5|4447.5|3925632
863128800000|1997-05-08 22:00:00|4468.75|4468.75|4450|4450|4480|4480|4442.5|4442.5|3483840
863388000000|1997-05-11 22:00:00|4440|4440|4515|4515|4531.25|4531.25|4428.75|4428.75|4841848
863474400000|1997-05-12 22:00:00|4573.75|4573.75|4560|4560|4586.25|4586.25|4538.75|4538.75|6938368
863560800000|1997-05-13 22:00:00|4587.5|4587.5|4581.25|4581.25|4621.25|4621.25|4567.5|4567.5|7433360
863647200000|1997-05-14 22:00:00|4506.25|4506.25|4521.25|4521.25|4521.25|4521.25|4481.25|4481.25|5636872
863733600000|1997-05-15 22:00:00|4560|4560|4518.75|4518.75|4560|4560|4518.75|4518.75|6846184
864079200000|1997-05-19 22:00:00|4500|4500|4495|4495|4533.75|4533.75|4485|4485|2504720
864165600000|1997-05-20 22:00:00|4575|4575|4585|4585|4585|4585|4575|4575|4180088
864252000000|1997-05-21 22:00:00|4635|4635|4595|4595|4635|4635|4595|4595|3940952
864338400000|1997-05-22 22:00:00|4610|4610|4600|4600|4610|4610|4600|4600|3192440
864597600000|1997-05-25 22:00:00|4645|4645|4668.75|4668.75|4668.75|4668.75|4645|4645|1704240
864684000000|1997-05-26 22:00:00|4670|4670|4660|4660|4695|4695|4648.75|4648.75|3688944
864770400000|1997-05-27 22:00:00|4715|4715|4692.5|4692.5|4715|4715|4692.5|4692.5|4045248
864856800000|1997-05-28 22:00:00|4692.5|4692.5|4703.75|4703.75|4715|4715|4703.75|4703.75|3188920
864943200000|1997-05-29 22:00:00|4650|4650|4638.75|4638.75|4650|4650|4638.75|4638.75|3061288
865202400000|1997-06-01 22:00:00|4750|4750|4722.5|4722.5|4750|4750|4722.5|4722.5|3598632
865288800000|1997-06-02 22:00:00|4725|4725|4718.75|4718.75|4725|4725|4718.75|4718.75|3867088
865375200000|1997-06-03 22:00:00|4750|4750|4720|4720|4756.25|4756.25|4703.75|4703.75|2308736
865461600000|1997-06-04 22:00:00|4715|4715|4705|4705|4715|4715|4675|4675|2438320
865548000000|1997-06-05 22:00:00|4755|4755|4750|4750|4755|4755|4747.5|4747.5|2977288
865807200000|1997-06-08 22:00:00|4750|4750|4773.75|4773.75|4790|4790|4770|4770|2566776
865893600000|1997-06-09 22:00:00|4753.75|4753.75|4783.75|4783.75|4792.5|4792.5|4732.5|4732.5|2814568
865980000000|1997-06-10 22:00:00|4783.75|4783.75|4787.5|4787.5|4795|4795|4785|4785|4469168
866066400000|1997-06-11 22:00:00|4855|4855|4878.75|4878.75|4881.25|4881.25|4855|4855|3185272
866152800000|1997-06-12 22:00:00|4878.75|4878.75|4991.25|4991.25|5025|5025|4960|4960|5435176
866412000000|1997-06-15 22:00:00|5015|5015|5075|5075|5075|5075|5015|5015|3751272
866498400000|1997-06-16 22:00:00|5075|5075|5020|5020|5095|5095|5016.25|5016.25|3683176
866584800000|1997-06-17 22:00:00|5020|5020|4993.75|4993.75|5000|5000|4960|4960|3848792
866671200000|1997-06-18 22:00:00|5020|5020|5027.5|5027.5|5027.5|5027.5|5020|5020|4265856
866757600000|1997-06-19 22:00:00|5055|5055|5048.75|5048.75|5055|5055|5046.25|5046.25|4269448
867016800000|1997-06-22 22:00:00|5078.75|5078.75|5077.5|5077.5|5081.25|5081.25|5055|5055|3419776
867103200000|1997-06-23 22:00:00|5077.5|5077.5|5056.25|5056.25|5056.25|5056.25|5030|5030|4706344
867189600000|1997-06-24 22:00:00|5056.25|5056.25|5098.75|5098.75|5100|5100|5090|5090|3913112
867276000000|1997-06-25 22:00:00|5098.75|5098.75|5196.25|5196.25|5198.75|5198.75|5150|5150|8250912
867362400000|1997-06-26 22:00:00|5196.25|5196.25|5200|5200|5215|5215|5170|5170|3548256
867621600000|1997-06-29 22:00:00|5260|5260|5105|5105|5265|5265|5105|5105|3665466
867708000000|1997-06-30 22:00:00|5250|5250|5335|5335|5350|5350|5215|5215|3317512
867794400000|1997-07-01 22:00:00|5425|5425|5400|5400|5435|5435|5340|5340|4664534
867880800000|1997-07-02 22:00:00|5490|5490|5610|5610|5710|5710|5455|5455|5588562
867967200000|1997-07-03 22:00:00|5665|5665|5665|5665|5685|5685|5600|5600|3721304
868226400000|1997-07-06 22:00:00|5625|5625|5700|5700|5700|5700|5600|5600|3664078
868312800000|1997-07-07 22:00:00|5575|5575|5495|5495|5625|5625|5495|5495|4886242
868399200000|1997-07-08 22:00:00|5520|5520|5495|5495|5585|5585|5470|5470|5487670
868485600000|1997-07-09 22:00:00|5495|5495|5365|5365|5385|5385|5265|5265|5235522
868572000000|1997-07-10 22:00:00|5400|5400|5440|5440|5480|5480|5390|5390|3376580
868831200000|1997-07-13 22:00:00|5490|5490|5560|5560|5560|5560|5475|5475|3741534
868917600000|1997-07-14 22:00:00|5475|5475|5425|5425|5525|5525|5410|5410|4336440
869004000000|1997-07-15 22:00:00|5425|5425|5615|5615|5615|5615|5460|5460|3407918
869090400000|1997-07-16 22:00:00|5610|5610|5570|5570|5720|5720|5555|5555|5403772
869176800000|1997-07-17 22:00:00|5530|5530|5430|5430|5675|5675|5430|5430|11405688
869436000000|1997-07-20 22:00:00|5400|5400|5365|5365|5525|5525|5325|5325|4607000
869522400000|1997-07-21 22:00:00|5495|5495|5570|5570|5615|5615|5480|5480|4162826
869608800000|1997-07-22 22:00:00|5660|5660|5675|5675|5815|5815|5625|5625|5654060
869695200000|1997-07-23 22:00:00|5645|5645|5645|5645|5690|5690|5510|5510|3633340
869781600000|1997-07-24 22:00:00|5675|5675|5695|5695|5695|5695|5590|5590|2083216
870040800000|1997-07-27 22:00:00|5670|5670|5740|5740|5775|5775|5660|5660|3313528
870127200000|1997-07-28 22:00:00|5685|5685|5580|5580|5735|5735|5570|5570|4094516
870213600000|1997-07-29 22:00:00|5650|5650|5750|5750|5755|5755|5615|5615|4331410
870300000000|1997-07-30 22:00:00|5750|5750|5805|5805|5860|5860|5735|5735|5157878
870386400000|1997-07-31 22:00:00|5815|5815|5700|5700|5825|5825|5665|5665|3398270
870645600000|1997-08-03 22:00:00|5745|5745|5800|5800|5840|5840|5685|5685|4770854
870732000000|1997-08-04 22:00:00|5865|5865|5945|5945|5975|5975|5860|5860|4258126
870818400000|1997-08-05 22:00:00|5965|5965|6010|6010|6115|6115|5955|5955|4895534
870904800000|1997-08-06 22:00:00|6100|6100|5895|5895|6185|6185|5710|5710|7888894
870991200000|1997-08-07 22:00:00|5755|5755|5720|5720|5875|5875|5600|5600|5656154
871250400000|1997-08-10 22:00:00|5550|5550|5620|5620|5725|5725|5525|5525|4583202
871336800000|1997-08-11 22:00:00|5620|5620|5740|5740|5765|5765|5700|5700|2799434
871423200000|1997-08-12 22:00:00|5650|5650|5500|5500|5735|5735|5425|5425|5421402
871509600000|1997-08-13 22:00:00|5470|5470|5380|5380|5515|5515|5375|5375|4464722
871596000000|1997-08-14 22:00:00|5400|5400|5125|5125|5425|5425|5120|5120|5980042
871855200000|1997-08-17 22:00:00|4995|4995|5260|5260|5325|5325|4965|4965|7858506
871941600000|1997-08-18 22:00:00|5445|5445|5515|5515|5595|5595|5400|5400|4274746
872028000000|1997-08-19 22:00:00|5665|5665|5585|5585|5695|5695|5545|5545|3993752
872114400000|1997-08-20 22:00:00|5640|5640|5550|5550|5685|5685|5515|5515|1879246
872200800000|1997-08-21 22:00:00|5380|5380|5275|5275|5475|5475|5205|5205|4209310
872460000000|1997-08-24 22:00:00|5400|5400|5405|5405|5450|5450|5325|5325|2163000
872546400000|1997-08-25 22:00:00|5405|5405|5275|5275|5445|5445|5250|5250|3096474
872632800000|1997-08-26 22:00:00|5235|5235|5270|5270|5290|5290|5150|5150|2609864
872719200000|1997-08-27 22:00:00|5420|5420|5175|5175|5425|5425|5145|5145|3162780
872805600000|1997-08-28 22:00:00|5150|5150|5160|5160|5205|5205|5105|5105|4545052
873064800000|1997-08-31 22:00:00|5155|5155|5270|5270|5290|5290|5105|5105|2781194
873151200000|1997-09-01 22:00:00|5350|5350|5550|5550|5600|5600|5315|5315|3563600
873237600000|1997-09-02 22:00:00|5700|5700|5600|5600|5750|5750|5550|5550|5373536
873324000000|1997-09-03 22:00:00|5600|5600|5495|5495|5545|5545|5450|5450|3030570
873410400000|1997-09-04 22:00:00|5520|5520|5560|5560|5635|5635|5500|5500|1925128
873669600000|1997-09-07 22:00:00|5450|5450|5470|5470|5485|5485|5375|5375|1645942
873756000000|1997-09-08 22:00:00|5465|5465|5405|5405|5500|5500|5360|5360|1837106
873842400000|1997-09-09 22:00:00|5460|5460|5340|5340|5475|5475|5305|5305|3478254
873928800000|1997-09-10 22:00:00|5225|5225|5185|5185|5260|5260|5150|5150|3843216
874015200000|1997-09-11 22:00:00|5175|5175|5230|5230|5275|5275|5150|5150|3419008
874274400000|1997-09-14 22:00:00|5275|5275|5290|5290|5300|5300|5185|5185|2696674
874360800000|1997-09-15 22:00:00|5250|5250|5400|5400|5415|5415|5210|5210|3419948
874447200000|1997-09-16 22:00:00|5500|5500|5435|5435|5520|5520|5420|5420|2881030
874533600000|1997-09-17 22:00:00|5385|5385|5415|5415|5465|5465|5325|5325|3001566
874620000000|1997-09-18 22:00:00|5495|5495|5420|5420|5510|5510|5400|5400|4508602
874879200000|1997-09-21 22:00:00|5470|5470|5540|5540|5570|5570|5465|5465|2538284
874965600000|1997-09-22 22:00:00|5500|5500|5425|5425|5510|5510|5425|5425|2058448
875052000000|1997-09-23 22:00:00|5440|5440|5400|5400|5465|5465|5380|5380|1866594
875138400000|1997-09-24 22:00:00|5400|5400|5390|5390|5425|5425|5340|5340|1946712
875224800000|1997-09-25 22:00:00|5310|5310|5450|5450|5465|5465|5300|5300|2802398
875484000000|1997-09-28 22:00:00|5425|5425|5500|5500|5505|5505|5390|5390|2615668
875570400000|1997-09-29 22:00:00|5500|5500|5570|5570|5590|5590|5500|5500|3535002
875656800000|1997-09-30 22:00:00|5530|5530|5765|5765|5795|5795|5530|5530|8233038
875743200000|1997-10-01 22:00:00|5825|5825|5740|5740|5905|5905|5730|5730|5012230
875829600000|1997-10-02 22:00:00|5740|5740|5810|5810|5900|5900|5715|5715|3638392
876088800000|1997-10-05 22:00:00|5725|5725|5765|5765|5810|5810|5685|5685|2764914
876175200000|1997-10-06 22:00:00|5825|5825|5775|5775|5860|5860|5725|5725|2784328
876261600000|1997-10-07 22:00:00|5850|5850|5745|5745|5885|5885|5700|5700|2939092
876348000000|1997-10-08 22:00:00|5675|5675|5555|5555|5730|5730|5525|5525|4620676
876434400000|1997-10-09 22:00:00|5610|5610|5530|5530|5620|5620|5455|5455|2942672
876693600000|1997-10-12 22:00:00|5570|5570|5675|5675|5675|5675|5570|5570|2469382
876780000000|1997-10-13 22:00:00|5635|5635|5660|5660|5695|5695|5600|5600|2530420
876866400000|1997-10-14 22:00:00|5640|5640|5595|5595|5645|5645|5540|5540|3720812
876952800000|1997-10-15 22:00:00|5555|5555|5520|5520|5560|5560|5490|5490|5228896
877039200000|1997-10-16 22:00:00|5465|5465|5490|5490|5500|5500|5420|5420|6289078
877298400000|1997-10-19 22:00:00|5455|5455|5495|5495|5515|5515|5425|5425|2440292
877384800000|1997-10-20 22:00:00|5600|5600|5595|5595|5615|5615|5550|5550|1816002
877471200000|1997-10-21 22:00:00|5660|5660|5530|5530|5695|5695|5500|5500|3385580
877557600000|1997-10-22 22:00:00|5450|5450|5385|5385|5475|5475|5315|5315|3873860
877644000000|1997-10-23 22:00:00|5350|5350|5325|5325|5420|5420|5300|5300|3772662
877906800000|1997-10-26 23:00:00|5190|5190|5190|5190|5210|5210|5075|5075|5643542
877993200000|1997-10-27 23:00:00|4680|4680|4985|4985|5025|5025|4600|4600|12962518
878079600000|1997-10-28 23:00:00|5225|5225|5325|5325|5350|5350|5155|5155|7980224
878166000000|1997-10-29 23:00:00|5175|5175|5175|5175|5185|5185|5025|5025|4771468
878252400000|1997-10-30 23:00:00|5170|5170|5135|5135|5240|5240|5095|5095|3772618
878511600000|1997-11-02 23:00:00|5240|5240|5325|5325|5325|5325|5215|5215|3197236
878598000000|1997-11-03 23:00:00|5250|5250|5255|5255|5350|5350|5245|5245|3916668
878684400000|1997-11-04 23:00:00|5310|5310|5250|5250|5320|5320|5225|5225|2461230
878770800000|1997-11-05 23:00:00|5215|5215|5115|5115|5270|5270|5085|5085|3353098
878857200000|1997-11-06 23:00:00|5055|5055|4990|4990|5085|5085|4930|4930|5127712
879116400000|1997-11-09 23:00:00|5020|5020|5080|5080|5100|5100|5005|5005|2167950
879202800000|1997-11-10 23:00:00|5015|5015|5045|5045|5060|5060|4990|4990|2119110
879289200000|1997-11-11 23:00:00|5030|5030|5000|5000|5040|5040|4975|4975|2117614
879375600000|1997-11-12 23:00:00|4995|4995|5045|5045|5065|5065|4985|4985|3580572
879462000000|1997-11-13 23:00:00|5070|5070|5025|5025|5115|5115|5025|5025|2940544
879721200000|1997-11-16 23:00:00|5085|5085|5190|5190|5200|5200|5085|5085|3198458
879807600000|1997-11-17 23:00:00|5245|5245|5250|5250|5310|5310|5190|5190|2904162
879894000000|1997-11-18 23:00:00|5140|5140|5145|5145|5205|5205|5110|5110|3212594
879980400000|1997-11-19 23:00:00|5185|5185|5365|5365|5375|5375|5175|5175|5286560
880066800000|1997-11-20 23:00:00|5425|5425|5505|5505|5530|5530|5405|5405|7016982
880326000000|1997-11-23 23:00:00|5460|5460|5350|5350|5460|5460|5315|5315|3302820
880412400000|1997-11-24 23:00:00|5300|5300|5260|5260|5350|5350|5255|5255|2969482
880498800000|1997-11-25 23:00:00|5265|5265|5285|5285|5285|5285|5235|5235|4651318
880585200000|1997-11-26 23:00:00|5300|5300|5270|5270|5315|5315|5255|5255|2765894
880671600000|1997-11-27 23:00:00|5275|5275|5175|5175|5285|5285|5175|5175|3151474
880930800000|1997-11-30 23:00:00|5240|5240|5300|5300|5300|5300|5220|5220|2832378
881017200000|1997-12-01 23:00:00|5295|5295|5350|5350|5360|5360|5280|5280|2093470
881103600000|1997-12-02 23:00:00|5300|5300|5305|5305|5395|5395|5295|5295|2528588
881190000000|1997-12-03 23:00:00|5320|5320|5195|5195|5350|5350|5155|5155|4616076
881276400000|1997-12-04 23:00:00|5205|5205|5340|5340|5340|5340|5170|5170|5484546
881535600000|1997-12-07 23:00:00|5420|5420|5430|5430|5470|5470|5400|5400|4592156
881622000000|1997-12-08 23:00:00|5460|5460|5450|5450|5490|5490|5415|5415|3157936
881708400000|1997-12-09 23:00:00|5435|5435|5420|5420|5440|5440|5380|5380|3032142
881794800000|1997-12-10 23:00:00|5375|5375|5325|5325|5385|5385|5290|5290|3467246
881881200000|1997-12-11 23:00:00|5315|5315|5285|5285|5380|5380|5265|5265|2477552
882140400000|1997-12-14 23:00:00|5340|5340|5405|5405|5510|5510|5330|5330|4044688
882226800000|1997-12-15 23:00:00|5425|5425|5570|5570|5575|5575|5425|5425|3672084
882313200000|1997-12-16 23:00:00|5600|5600|5625|5625|5665|5665|5555|5555|5902816
882399600000|1997-12-17 23:00:00|5525|5525|5470|5470|5560|5560|5440|5440|2321130
882486000000|1997-12-18 23:00:00|5390|5390|5300|5300|5400|5400|5255|5255|4914192
882745200000|1997-12-21 23:00:00|5300|5300|5365|5365|5365|5365|5255|5255|2023768
882831600000|1997-12-22 23:00:00|5395|5395|5360|5360|5400|5400|5325|5325|2855330
882918000000|1997-12-23 23:00:00|5310|5310|5325|5325|5350|5350|5300|5300|476216
883350000000|1997-12-28 23:00:00|5335|5335|5500|5500|5520|5520|5325|5325|1809776
883436400000|1997-12-29 23:00:00|5565|5565|5565|5565|5600|5600|5515|5515|3195364
883695600000|1998-01-01 23:00:00|5575|5575|5605|5605|5625|5625|5560|5560|2530760
883954800000|1998-01-04 23:00:00|5615|5615|5665|5665|5695|5695|5585|5585|3101232
884041200000|1998-01-05 23:00:00|5560|5560|5430|5430|5590|5590|5400|5400|6291934
884127600000|1998-01-06 23:00:00|5400|5400|5380|5380|5440|5440|5350|5350|6144970
884214000000|1998-01-07 23:00:00|5490|5490|5350|5350|5490|5490|5325|5325|3523760
884300400000|1998-01-08 23:00:00|5315|5315|5300|5300|5350|5350|5255|5255|3720752
884559600000|1998-01-11 23:00:00|5100|5100|5165|5165|5200|5200|5085|5085|3015574
884646000000|1998-01-12 23:00:00|5295|5295|5280|5280|5325|5325|5255|5255|3660310
884732400000|1998-01-13 23:00:00|5355|5355|5315|5315|5400|5400|5285|5285|3555914
884818800000|1998-01-14 23:00:00|5355|5355|5305|5305|5355|5355|5275|5275|5331916
884905200000|1998-01-15 23:00:00|5315|5315|5275|5275|5330|5330|5250|5250|11902148
885164400000|1998-01-18 23:00:00|5350|5350|5285|5285|5375|5375|5265|5265|3268900
885250800000|1998-01-19 23:00:00|5295|5295|5295|5295|5310|5310|5265|5265|4661422
885337200000|1998-01-20 23:00:00|5325|5325|5360|5360|5365|5365|5285|5285|4345648
885423600000|1998-01-21 23:00:00|5315|5315|5245|5245|5315|5315|5215|5215|3757764
885510000000|1998-01-22 23:00:00|5195|5195|5070|5070|5195|5195|5060|5060|7185166
885769200000|1998-01-25 23:00:00|5045|5045|5125|5125|5155|5155|5015|5015|4230784
885855600000|1998-01-26 23:00:00|5130|5130|5235|5235|5265|5265|5110|5110|4944464
885942000000|1998-01-27 23:00:00|5300|5300|5320|5320|5360|5360|5280|5280|4149962
886028400000|1998-01-28 23:00:00|5305|5305|5340|5340|5345|5345|5265|5265|4993246
886114800000|1998-01-29 23:00:00|5350|5350|5390|5390|5405|5405|5315|5315|3265298
886374000000|1998-02-01 23:00:00|5370|5370|5345|5345|5390|5390|5330|5330|4397094
886460400000|1998-02-02 23:00:00|5400|5400|5385|5385|5425|5425|5370|5370|4136958
886546800000|1998-02-03 23:00:00|5395|5395|5345|5345|5405|5405|5345|5345|3098744
886633200000|1998-02-04 23:00:00|5385|5385|5380|5380|5395|5395|5355|5355|5442470
886719600000|1998-02-05 23:00:00|5370|5370|5420|5420|5435|5435|5340|5340|3720972
886978800000|1998-02-08 23:00:00|5480|5480|5440|5440|5490|5490|5420|5420|3744070
887065200000|1998-02-09 23:00:00|5440|5440|5370|5370|5465|5465|5365|5365|4485308
887151600000|1998-02-10 23:00:00|5420|5420|5405|5405|5430|5430|5380|5380|7171370
887238000000|1998-02-11 23:00:00|5440|5440|5270|5270|5485|5485|5260|5260|7996400
887324400000|1998-02-12 23:00:00|5270|5270|5235|5235|5290|5290|5205|5205|6114904
887583600000|1998-02-15 23:00:00|5265|5265|5340|5340|5370|5370|5250|5250|4352342
887670000000|1998-02-16 23:00:00|5405|5405|5400|5400|5430|5430|5385|5385|5261136
887756400000|1998-02-17 23:00:00|5370|5370|5350|5350|5410|5410|5290|5290|6311964
887842800000|1998-02-18 23:00:00|5335|5335|5355|5355|5390|5390|5325|5325|5243062
887929200000|1998-02-19 23:00:00|5325|5325|5345|5345|5385|5385|5310|5310|5357358
888188400000|1998-02-22 23:00:00|5385|5385|5265|5265|5425|5425|5260|5260|4621268
888274800000|1998-02-23 23:00:00|5210|5210|5235|5235|5245|5245|5170|5170|8230966
888361200000|1998-02-24 23:00:00|5270|5270|5390|5390|5395|5395|5250|5250|5119702
888447600000|1998-02-25 23:00:00|5395|5395|5505|5505|5540|5540|5380|5380|8450322
888534000000|1998-02-26 23:00:00|5530|5530|5595|5595|5635|5635|5510|5510|7648332
888793200000|1998-03-01 23:00:00|5575|5575|5655|5655|5665|5665|5540|5540|5154106
888879600000|1998-03-02 23:00:00|5635|5635|5640|5640|5690|5690|5615|5615|5812008
888966000000|1998-03-03 23:00:00|5645|5645|5650|5650|5680|5680|5610|5610|5013670
889052400000|1998-03-04 23:00:00|5550|5550|5550|5550|5595|5595|5530|5530|4863260
889138800000|1998-03-05 23:00:00|5565|5565|5645|5645|5665|5665|5550|5550|4382078
889398000000|1998-03-08 23:00:00|5645|5645|5560|5560|5660|5660|5505|5505|6189540
889484400000|1998-03-09 23:00:00|5505|5505|5485|5485|5530|5530|5465|5465|4817646
889570800000|1998-03-10 23:00:00|5525|5525|5540|5540|5565|5565|5520|5520|5537062
889657200000|1998-03-11 23:00:00|5500|5500|5535|5535|5560|5560|5500|5500|3853210
889743600000|1998-03-12 23:00:00|5555|5555|5620|5620|5650|5650|5545|5545|5360722
890002800000|1998-03-15 23:00:00|5600|5600|5680|5680|5700|5700|5585|5585|5069270
890089200000|1998-03-16 23:00:00|5650|5650|5585|5585|5675|5675|5575|5575|5942270
890175600000|1998-03-17 23:00:00|5535|5535|5515|5515|5580|5580|5485|5485|5643246
890262000000|1998-03-18 23:00:00|5590|5590|5650|5650|5655|5655|5575|5575|5390854
890348400000|1998-03-19 23:00:00|5690|5690|5805|5805|5820|5820|5670|5670|13708636
890607600000|1998-03-22 23:00:00|6000|6000|6075|6075|6175|6175|5960|5960|13075268
890694000000|1998-03-23 23:00:00|6040|6040|6020|6020|6085|6085|6005|6005|6509704
890780400000|1998-03-24 23:00:00|6000|6000|5945|5945|6010|6010|5925|5925|5142876
890866800000|1998-03-25 23:00:00|5860|5860|5865|5865|5920|5920|5850|5850|5510776
890953200000|1998-03-26 23:00:00|5880|5880|6015|6015|6085|6085|5880|5880|7476872
891208800000|1998-03-29 22:00:00|5975|5975|5960|5960|5975|5975|5915|5915|4235536
891295200000|1998-03-30 22:00:00|6000|6000|5900|5900|6000|6000|5860|5860|5263562
891381600000|1998-03-31 22:00:00|5905|5905|6065|6065|6095|6095|5865|5865|8400036
891468000000|1998-04-01 22:00:00|6115|6115|6080|6080|6170|6170|6075|6075|8072680
891554400000|1998-04-02 22:00:00|6125|6125|6115|6115|6135|6135|6090|6090|9400888
891813600000|1998-04-05 22:00:00|6015|6015|6230|6230|6275|6275|6015|6015|8764152
891900000000|1998-04-06 22:00:00|6210|6210|5985|5985|6220|6220|5985|5985|5946900
891986400000|1998-04-07 22:00:00|5900|5900|5835|5835|5980|5980|5790|5790|10760552
892072800000|1998-04-08 22:00:00|5845|5845|5945|5945|5990|5990|5830|5830|7941546
892504800000|1998-04-13 22:00:00|5850|5850|5835|5835|5910|5910|5805|5805|7085134
892591200000|1998-04-14 22:00:00|5895|5895|5835|5835|5900|5900|5805|5805|4820808
892677600000|1998-04-15 22:00:00|5850|5850|5780|5780|5870|5870|5755|5755|6696514
892764000000|1998-04-16 22:00:00|5720|5720|5745|5745|5795|5795|5700|5700|11311958
893023200000|1998-04-19 22:00:00|5850|5850|5810|5810|5880|5880|5785|5785|6482270
893109600000|1998-04-20 22:00:00|5720|5720|5790|5790|5795|5795|5675|5675|6321498
893196000000|1998-04-21 22:00:00|5875|5875|5800|5800|5895|5895|5775|5775|6872336
893282400000|1998-04-22 22:00:00|5745|5745|5695|5695|5805|5805|5680|5680|5678924
893368800000|1998-04-23 22:00:00|5665|5665|5685|5685|5685|5685|5620|5620|4278328
893628000000|1998-04-26 22:00:00|5650|5650|5485|5485|5675|5675|5485|5485|3773706
893714400000|1998-04-27 22:00:00|5600|5600|5685|5685|5720|5720|5575|5575|6617380
893800800000|1998-04-28 22:00:00|5625|5625|5575|5575|5690|5690|5560|5560|4555204
893973600000|1998-04-30 22:00:00|5900|5900|5795|5795|5900|5900|5730|5730|4241518
894232800000|1998-05-03 22:00:00|5890|5890|5945|5945|5965|5965|5885|5885|3910524
894319200000|1998-05-04 22:00:00|5885|5885|5785|5785|5890|5890|5750|5750|3737196
894405600000|1998-05-05 22:00:00|5675|5675|5690|5690|5735|5735|5630|5630|5114784
894492000000|1998-05-06 22:00:00|5600|5600|5665|5665|5870|5870|5600|5600|7144512
894578400000|1998-05-07 22:00:00|5650|5650|5715|5715|5790|5790|5640|5640|5427528
894837600000|1998-05-10 22:00:00|5680|5680|5700|5700|5710|5710|5635|5635|4539632
894924000000|1998-05-11 22:00:00|5635|5635|5720|5720|5750|5750|5625|5625|4290960
895010400000|1998-05-12 22:00:00|5750|5750|5770|5770|5870|5870|5730|5730|4457836
895096800000|1998-05-13 22:00:00|5760|5760|5770|5770|5795|5795|5680|5680|5767840
895183200000|1998-05-14 22:00:00|5750|5750|5740|5740|5775|5775|5715|5715|5973542
895442400000|1998-05-17 22:00:00|5650|5650|5665|5665|5695|5695|5635|5635|4283362
895528800000|1998-05-18 22:00:00|5640|5640|5690|5690|5730|5730|5635|5635|4618506
895615200000|1998-05-19 22:00:00|5670|5670|5665|5665|5700|5700|5655|5655|3894902
895788000000|1998-05-21 22:00:00|5625|5625|5615|5615|5675|5675|5600|5600|3183500
896047200000|1998-05-24 22:00:00|5605|5605|5720|5720|5740|5740|5600|5600|1960744
896133600000|1998-05-25 22:00:00|5730|5730|5700|5700|5745|5745|5685|5685|3229764
896220000000|1998-05-26 22:00:00|5580|5580|5680|5680|5680|5680|5560|5560|3967292
896306400000|1998-05-27 22:00:00|5680|5680|5620|5620|5695|5695|5610|5610|3182126
896392800000|1998-05-28 22:00:00|5720|5720|5730|5730|5770|5770|5685|5685|4517926
896738400000|1998-06-01 22:00:00|5710|5710|5705|5705|5715|5715|5660|5660|4116010
896824800000|1998-06-02 22:00:00|5675|5675|5645|5645|5725|5725|5635|5635|3040742
896911200000|1998-06-03 22:00:00|5600|5600|5605|5605|5615|5615|5555|5555|4902920
896997600000|1998-06-04 22:00:00|5680|5680|5685|5685|5705|5705|5645|5645|3249816
897256800000|1998-06-07 22:00:00|5770|5770|5715|5715|5790|5790|5705|5705|3737916
897343200000|1998-06-08 22:00:00|5635|5635|5575|5575|5650|5650|5575|5575|3509398
897429600000|1998-06-09 22:00:00|5595|5595|5665|5665|5670|5670|5555|5555|5612210
897516000000|1998-06-10 22:00:00|5675|5675|5635|5635|5680|5680|5605|5605|4184550
897602400000|1998-06-11 22:00:00|5565|5565|5480|5480|5580|5580|5470|5470|5865054
897861600000|1998-06-14 22:00:00|5545|5545|5505|5505|5550|5550|5405|5405|4450492
897948000000|1998-06-15 22:00:00|5475|5475|5460|5460|5505|5505|5440|5440|4440108
898034400000|1998-06-16 22:00:00|5530|5530|5525|5525|5545|5545|5490|5490|5252644
898120800000|1998-06-17 22:00:00|5625|5625|5490|5490|5635|5635|5440|5440|6213812
898207200000|1998-06-18 22:00:00|5460|5460|5400|5400|5550|5550|5395|5395|7191812
898466400000|1998-06-21 22:00:00|5450|5450|5425|5425|5460|5460|5385|5385|7094532
898552800000|1998-06-22 22:00:00|5495|5495|5505|5505|5515|5515|5450|5450|5785766
898639200000|1998-06-23 22:00:00|5530|5530|5605|5605|5645|5645|5490|5490|10485746
898725600000|1998-06-24 22:00:00|5645|5645|5700|5700|5715|5715|5610|5610|5614308
898812000000|1998-06-25 22:00:00|5670|5670|5700|5700|5715|5715|5625|5625|4204910
899071200000|1998-06-28 22:00:00|5725|5725|5675|5675|5740|5740|5660|5660|2987692
899157600000|1998-06-29 22:00:00|5665|5665|5640|5640|5675|5675|5570|5570|5053426
899244000000|1998-06-30 22:00:00|5620|5620|5660|5660|5660|5660|5605|5605|3867974
899330400000|1998-07-01 22:00:00|5735|5735|5715|5715|5735|5735|5675|5675|5093496
899416800000|1998-07-02 22:00:00|5705|5705|5655|5655|5715|5715|5620|5620|3532666
899676000000|1998-07-05 22:00:00|5685|5685|5645|5645|5695|5695|5615|5615|3231260
899762400000|1998-07-06 22:00:00|5645|5645|5550|5550|5650|5650|5535|5535|4160358
899848800000|1998-07-07 22:00:00|5505|5505|5470|5470|5535|5535|5465|5465|4857226
899935200000|1998-07-08 22:00:00|5485|5485|5495|5495|5530|5530|5480|5480|4106030
900021600000|1998-07-09 22:00:00|5480|5480|5455|5455|5510|5510|5455|5455|2441210
900280800000|1998-07-12 22:00:00|5470|5470|5405|5405|5470|5470|5380|5380|3742972
900367200000|1998-07-13 22:00:00|5300|5300|5280|5280|5360|5360|5275|5275|7836478
900453600000|1998-07-14 22:00:00|5385|5385|5430|5430|5455|5455|5370|5370|6645770
900540000000|1998-07-15 22:00:00|5410|5410|5365|5365|5435|5435|5335|5335|4720284
900626400000|1998-07-16 22:00:00|5405|5405|5410|5410|5455|5455|5385|5385|11678984
900885600000|1998-07-19 22:00:00|5400|5400|5480|5480|5545|5545|5385|5385|4328670
900972000000|1998-07-20 22:00:00|5395|5395|5365|5365|5420|5420|5355|5355|5743754
901058400000|1998-07-21 22:00:00|5300|5300|5335|5335|5340|5340|5265|5265|5815750
901144800000|1998-07-22 22:00:00|5385|5385|5345|5345|5395|5395|5325|5325|4085706
901231200000|1998-07-23 22:00:00|5275|5275|5265|5265|5310|5310|5255|5255|5918522
901490400000|1998-07-26 22:00:00|5280|5280|5265|5265|5325|5325|5250|5250|4066000
901576800000|1998-07-27 22:00:00|5315|5315|5160|5160|5320|5320|5150|5150|6545008
901663200000|1998-07-28 22:00:00|5125|5125|5225|5225|5225|5225|5100|5100|6718132
901749600000|1998-07-29 22:00:00|5220|5220|5275|5275|5285|5285|5190|5190|6181510
901836000000|1998-07-30 22:00:00|5270|5270|5120|5120|5290|5290|5110|5110|7019416
902095200000|1998-08-02 22:00:00|5110|5110|5085|5085|5175|5175|5050|5050|6618872
902181600000|1998-08-03 22:00:00|5050|5050|5140|5140|5185|5185|5035|5035|4680780
902268000000|1998-08-04 22:00:00|5005|5005|4995|4995|5025|5025|4950|4950|8171938
902354400000|1998-08-05 22:00:00|4920|4920|4605|4605|4985|4985|4535|4535|16397346
902440800000|1998-08-06 22:00:00|4685|4685|4875|4875|4915|4915|4650|4650|13123236
902700000000|1998-08-09 22:00:00|4920|4920|4825|4825|4925|4925|4775|4775|4273468
902786400000|1998-08-10 22:00:00|4725|4725|4695|4695|5100|5100|4610|4610|11056772
902872800000|1998-08-11 22:00:00|4750|4750|4575|4575|4800|4800|4540|4540|11781508
902959200000|1998-08-12 22:00:00|4615|4615|4560|4560|4625|4625|4450|4450|10484678
903045600000|1998-08-13 22:00:00|4595|4595|4515|4515|4620|4620|4495|4495|8969384
903304800000|1998-08-16 22:00:00|4460|4460|4545|4545|4595|4595|4455|4455|5681350
903391200000|1998-08-17 22:00:00|4625|4625|4680|4680|4695|4695|4590|4590|8367404
903477600000|1998-08-18 22:00:00|4765|4765|4775|4775|4800|4800|4740|4740|6211300
903564000000|1998-08-19 22:00:00|4795|4795|4645|4645|4800|4800|4610|4610|5383212
903650400000|1998-08-20 22:00:00|4625|4625|4565|4565|4680|4680|4565|4565|9249452
903909600000|1998-08-23 22:00:00|4590|4590|4555|4555|4630|4630|4540|4540|5162790
903996000000|1998-08-24 22:00:00|4560|4560|4635|4635|4635|4635|4560|4560|3811608
904082400000|1998-08-25 22:00:00|4595|4595|4545|4545|4615|4615|4510|4510|3236702
904168800000|1998-08-26 22:00:00|4510|4510|4460|4460|4520|4520|4445|4445|6008594
904255200000|1998-08-27 22:00:00|4325|4325|4335|4335|4415|4415|4225|4225|7350290
904514400000|1998-08-30 22:00:00|4305|4305|4410|4410|4650|4650|4240|4240|8545384
904600800000|1998-08-31 22:00:00|4175|4175|4315|4315|4460|4460|4155|4155|10369166
904687200000|1998-09-01 22:00:00|4390|4390|4435|4435|4470|4470|4340|4340|6269884
904773600000|1998-09-02 22:00:00|4415|4415|4430|4430|4600|4600|4350|4350|9307104
904860000000|1998-09-03 22:00:00|4510|4510|4675|4675|4705|4705|4460|4460|9383284
905119200000|1998-09-06 22:00:00|4750|4750|4785|4785|4800|4800|4705|4705|6264762
905205600000|1998-09-07 22:00:00|4795|4795|4800|4800|4815|4815|4745|4745|5403644
905292000000|1998-09-08 22:00:00|4825|4825|4675|4675|4830|4830|4670|4670|6746824
905378400000|1998-09-09 22:00:00|4615|4615|4455|4455|4620|4620|4415|4415|5254030
905464800000|1998-09-10 22:00:00|4495|4495|4690|4690|4730|4730|4485|4485|8659028
905724000000|1998-09-13 22:00:00|4765|4765|4870|4870|4895|4895|4700|4700|9473064
905810400000|1998-09-14 22:00:00|4885|4885|4770|4770|4905|4905|4740|4740|7580350
905896800000|1998-09-15 22:00:00|4865|4865|4805|4805|4880|4880|4795|4795|5604390
905983200000|1998-09-16 22:00:00|4720|4720|4665|4665|4725|4725|4600|4600|5079684
906069600000|1998-09-17 22:00:00|4400|4400|4425|4425|4460|4460|4185|4185|18329018
906328800000|1998-09-20 22:00:00|4305|4305|4325|4325|4350|4350|4170|4170|8624744
906415200000|1998-09-21 22:00:00|4480|4480|4490|4490|4545|4545|4425|4425|7060312
906501600000|1998-09-22 22:00:00|4520|4520|4655|4655|4725|4725|4500|4500|8835186
906588000000|1998-09-23 22:00:00|4775|4775|4555|4555|4785|4785|4535|4535|7373730
906674400000|1998-09-24 22:00:00|4500|4500|4680|4680|4700|4700|4470|4470|5418304
906933600000|1998-09-27 22:00:00|4720|4720|4620|4620|4785|4785|4580|4580|5534610
907020000000|1998-09-28 22:00:00|4565|4565|4590|4590|4645|4645|4565|4565|3758734
907106400000|1998-09-29 22:00:00|4650|4650|4675|4675|4685|4685|4575|4575|7011454
907192800000|1998-09-30 22:00:00|4455|4455|4600|4600|4650|4650|4455|4455|10012886
907279200000|1998-10-01 22:00:00|4600|4600|4475|4475|4625|4625|4425|4425|11993712
907538400000|1998-10-04 22:00:00|4415|4415|4365|4365|4500|4500|4365|4365|7154982
907624800000|1998-10-05 22:00:00|4470|4470|4625|4625|4630|4630|4445|4445|7195026
907711200000|1998-10-06 22:00:00|4680|4680|4505|4505|4740|4740|4435|4435|9513132
907797600000|1998-10-07 22:00:00|4435|4435|4460|4460|4470|4470|4310|4310|8407244
907884000000|1998-10-08 22:00:00|4520|4520|4500|4500|4570|4570|4455|4455|7196828
908143200000|1998-10-11 22:00:00|4645|4645|4615|4615|4650|4650|4565|4565|5954294
908229600000|1998-10-12 22:00:00|4595|4595|4690|4690|4700|4700|4565|4565|9870418
908316000000|1998-10-13 22:00:00|4650|4650|4645|4645|4690|4690|4585|4585|8793030
908402400000|1998-10-14 22:00:00|4700|4700|4530|4530|4720|4720|4485|4485|12306764
908488800000|1998-10-15 22:00:00|4635|4635|4510|4510|4650|4650|4445|4445|13688132
908748000000|1998-10-18 22:00:00|4555|4555|4525|4525|4565|4565|4455|4455|5551620
908834400000|1998-10-19 22:00:00|4535|4535|4565|4565|4565|4565|4490|4490|5572770
908920800000|1998-10-20 22:00:00|4545|4545|4550|4550|4625|4625|4515|4515|5440302
909007200000|1998-10-21 22:00:00|4530|4530|4470|4470|4570|4570|4430|4430|3254984
909093600000|1998-10-22 22:00:00|4410|4410|4370|4370|4445|4445|4355|4355|4441338
909356400000|1998-10-25 23:00:00|4415|4415|4330|4330|4415|4415|4330|4330|4526230
909442800000|1998-10-26 23:00:00|4460|4460|4555|4555|4555|4555|4410|4410|4703168
909529200000|1998-10-27 23:00:00|4465|4465|4435|4435|4485|4485|4405|4405|6082672
909615600000|1998-10-28 23:00:00|4405|4405|4490|4490|4515|4515|4400|4400|6775782
909702000000|1998-10-29 23:00:00|4525|4525|4510|4510|4580|4580|4495|4495|6727116
909961200000|1998-11-01 23:00:00|4580|4580|4565|4565|4605|4605|4535|4535|6039800
910047600000|1998-11-02 23:00:00|4545|4545|4575|4575|4600|4600|4540|4540|5526178
910134000000|1998-11-03 23:00:00|4610|4610|4675|4675|4685|4685|4610|4610|5461764
910220400000|1998-11-04 23:00:00|4655|4655|4560|4560|4690|4690|4460|4460|6770142
910306800000|1998-11-05 23:00:00|4545|4545|4420|4420|4550|4550|4380|4380|5939770
910566000000|1998-11-08 23:00:00|4475|4475|4495|4495|4515|4515|4455|4455|3551502
910652400000|1998-11-09 23:00:00|4475|4475|4415|4415|4500|4500|4390|4390|4089706
910738800000|1998-11-10 23:00:00|4430|4430|4410|4410|4465|4465|4400|4400|3470406
910825200000|1998-11-11 23:00:00|4390|4390|4475|4475|4490|4490|4350|4350|5601690
910911600000|1998-11-12 23:00:00|4525|4525|4590|4590|4625|4625|4525|4525|6143728
911170800000|1998-11-15 23:00:00|4545|4545|4600|4600|4600|4600|4540|4540|6052266
911257200000|1998-11-16 23:00:00|4560|4560|4540|4540|4560|4560|4505|4505|3645970
911343600000|1998-11-17 23:00:00|4525|4525|4500|4500|4525|4525|4475|4475|3306724
911430000000|1998-11-18 23:00:00|4485|4485|4455|4455|4490|4490|4440|4440|3920198
911516400000|1998-11-19 23:00:00|4470|4470|4530|4530|4545|4545|4455|4455|6682554
911775600000|1998-11-22 23:00:00|4595|4595|4620|4620|4700|4700|4575|4575|7159524
911862000000|1998-11-23 23:00:00|4640|4640|4610|4610|4670|4670|4605|4605|4891726
911948400000|1998-11-24 23:00:00|4610|4610|4600|4600|4650|4650|4585|4585|3908614
912034800000|1998-11-25 23:00:00|4595|4595|4695|4695|4715|4715|4550|4550|6054768
912121200000|1998-11-26 23:00:00|4710|4710|4695|4695|4730|4730|4665|4665|4176500
912380400000|1998-11-29 23:00:00|4700|4700|4580|4580|4815|4815|4575|4575|13456140
912466800000|1998-11-30 23:00:00|4500|4500|4435|4435|4565|4565|4420|4420|11242848
912553200000|1998-12-01 23:00:00|4450|4450|4310|4310|4450|4450|4275|4275|8950780
912639600000|1998-12-02 23:00:00|4235|4235|4170|4170|4275|4275|4075|4075|12491932
912726000000|1998-12-03 23:00:00|4075|4075|4155|4155|4180|4180|4030|4030|6582674
912985200000|1998-12-06 23:00:00|4185|4185|4215|4215|4250|4250|4185|4185|4738816
913071600000|1998-12-07 23:00:00|4240|4240|4305|4305|4320|4320|4210|4210|7289408
913158000000|1998-12-08 23:00:00|4260|4260|4330|4330|4365|4365|4210|4210|6123442
913244400000|1998-12-09 23:00:00|4425|4425|4380|4380|4490|4490|4360|4360|6004860
913330800000|1998-12-10 23:00:00|4340|4340|4320|4320|4350|4350|4265|4265|5199856
913590000000|1998-12-13 23:00:00|4490|4490|4390|4390|4490|4490|4365|4365|7401346
913676400000|1998-12-14 23:00:00|4380|4380|4360|4360|4405|4405|4310|4310|7154914
913762800000|1998-12-15 23:00:00|4420|4420|4420|4420|4455|4455|4395|4395|7375076
913849200000|1998-12-16 23:00:00|4595|4595|4565|4565|4600|4600|4520|4520|8477622
913935600000|1998-12-17 23:00:00|4515|4515|4480|4480|4525|4525|4440|4440|8633964
914194800000|1998-12-20 23:00:00|4550|4550|4585|4585|4590|4590|4490|4490|4754026
914281200000|1998-12-21 23:00:00|4600|4600|4595|4595|4625|4625|4570|4570|6251612
914367600000|1998-12-22 23:00:00|4570|4570|4610|4610|4630|4630|4525|4525|3889072
914454000000|1998-12-23 23:00:00|4690|4690|4650|4650|4720|4720|4585|4585|1413970
914799600000|1998-12-27 23:00:00|4655|4655|4680|4680|4700|4700|4635|4635|1758528
914886000000|1998-12-28 23:00:00|4675|4675|4695|4695|4695|4695|4610|4610|2431202
914972400000|1998-12-29 23:00:00|4685|4685|4675|4675|4720|4720|4600|4600|2431202
915404400000|1999-01-03 23:00:00|2080|2080|2102.5|2102.5|2117.5|2117.5|2065|2065|7398050
915490800000|1999-01-04 23:00:00|2087.5|2087.5|2095|2095|2105|2105|2040|2040|7988790
915577200000|1999-01-05 23:00:00|2092.5|2092.5|2020|2020|2095|2095|2012.5|2012.5|10715748
915663600000|1999-01-06 23:00:00|2050|2050|2000|2000|2067.5|2067.5|1990|1990|9692018
915750000000|1999-01-07 23:00:00|2012.5|2012.5|1980|1980|2015|2015|1967.5|1967.5|11957840
916009200000|1999-01-10 23:00:00|2012.5|2012.5|1950|1950|2015|2015|1920|1920|10562188
916095600000|1999-01-11 23:00:00|1955|1955|1950|1950|1977.5|1977.5|1930|1930|10273410
916182000000|1999-01-12 23:00:00|1935|1935|1922.5|1922.5|1947.5|1947.5|1887.5|1887.5|8444194
916268400000|1999-01-13 23:00:00|1940|1940|1955|1955|1960|1960|1900|1900|8748928
916354800000|1999-01-14 23:00:00|1925|1925|1955|1955|1960|1960|1915|1915|9541096
916614000000|1999-01-17 23:00:00|1972.5|1972.5|1970|1970|1987.5|1987.5|1942.5|1942.5|7605478
916700400000|1999-01-18 23:00:00|1960|1960|1950|1950|1972.5|1972.5|1935|1935|8724750
916786800000|1999-01-19 23:00:00|1962.5|1962.5|1932.5|1932.5|2000|2000|1915|1915|10475826
916873200000|1999-01-20 23:00:00|1940|1940|1937.5|1937.5|1962.5|1962.5|1925|1925|7746220
916959600000|1999-01-21 23:00:00|1922.5|1922.5|1887.5|1887.5|1930|1930|1885|1885|5826760
917218800000|1999-01-24 23:00:00|1877.5|1877.5|1862.5|1862.5|1882.5|1882.5|1850|1850|5521520
917305200000|1999-01-25 23:00:00|1872.5|1872.5|1825|1825|1875|1875|1810|1810|6434068
917391600000|1999-01-26 23:00:00|1837.5|1837.5|1800|1800|1845|1845|1787.5|1787.5|8588864
917478000000|1999-01-27 23:00:00|1807.5|1807.5|1800|1800|1822.5|1822.5|1772.5|1772.5|8445614
917564400000|1999-01-28 23:00:00|1797.5|1797.5|1767.5|1767.5|1802.5|1802.5|1745|1745|9553628
917823600000|1999-01-31 23:00:00|1770|1770|1805|1805|1815|1815|1760|1760|5914522
917910000000|1999-02-01 23:00:00|1815|1815|1830|1830|1832.5|1832.5|1797.5|1797.5|6228436
917996400000|1999-02-02 23:00:00|1817.5|1817.5|1812.5|1812.5|1845|1845|1800|1800|7910348
918082800000|1999-02-03 23:00:00|1855|1855|1882.5|1882.5|1907.5|1907.5|1847.5|1847.5|11727128
918169200000|1999-02-04 23:00:00|1907.5|1907.5|1982.5|1982.5|1985|1985|1900|1900|11097756
918428400000|1999-02-07 23:00:00|1990|1990|2005|2005|2060|2060|1980|1980|10130770
918514800000|1999-02-08 23:00:00|2020|2020|1990|1990|2032.5|2032.5|1962.5|1962.5|9618152
918601200000|1999-02-09 23:00:00|1980|1980|1977.5|1977.5|2000|2000|1945|1945|11294454
918687600000|1999-02-10 23:00:00|1967.5|1967.5|1927.5|1927.5|1985|1985|1907.5|1907.5|8512136
918774000000|1999-02-11 23:00:00|1955|1955|1972.5|1972.5|2000|2000|1935|1935|8283054
919033200000|1999-02-14 23:00:00|1937.5|1937.5|1970|1970|1970|1970|1930|1930|4435678
919119600000|1999-02-15 23:00:00|1982.5|1982.5|1925|1925|1982.5|1982.5|1922.5|1922.5|5750448
919206000000|1999-02-16 23:00:00|1900|1900|1870|1870|1905|1905|1855|1855|6540106
919292400000|1999-02-17 23:00:00|1862.5|1862.5|1847.5|1847.5|1880|1880|1830|1830|7870352
919378800000|1999-02-18 23:00:00|1855|1855|1887.5|1887.5|1895|1895|1812.5|1812.5|26139666
919638000000|1999-02-21 23:00:00|1907.5|1907.5|1935|1935|1937.5|1937.5|1887.5|1887.5|5247108
919724400000|1999-02-22 23:00:00|1950|1950|1970|1970|1985|1985|1950|1950|5555786
919810800000|1999-02-23 23:00:00|1962.5|1962.5|1985|1985|2002.5|2002.5|1952.5|1952.5|5985198
919897200000|1999-02-24 23:00:00|1977.5|1977.5|1987.5|1987.5|1992.5|1992.5|1952.5|1952.5|5635106
919983600000|1999-02-25 23:00:00|1982.5|1982.5|2000|2000|2000|2000|1965|1965|4125716
920242800000|1999-02-28 23:00:00|1995|1995|1970|1970|1997.5|1997.5|1970|1970|3963780
920329200000|1999-03-01 23:00:00|1955|1955|1965|1965|1972.5|1972.5|1932.5|1932.5|5238110
920415600000|1999-03-02 23:00:00|1935|1935|1965|1965|1972.5|1972.5|1932.5|1932.5|6017560
920502000000|1999-03-03 23:00:00|2000|2000|2067.5|2067.5|2067.5|2067.5|1995|1995|14391622
920588400000|1999-03-04 23:00:00|2115|2115|2142.5|2142.5|2147.5|2147.5|2087.5|2087.5|14525594
920847600000|1999-03-07 23:00:00|2147.5|2147.5|2130|2130|2152.5|2152.5|2102.5|2102.5|6646174
920934000000|1999-03-08 23:00:00|2145|2145|2137.5|2137.5|2180|2180|2125|2125|8024378
921020400000|1999-03-09 23:00:00|2127.5|2127.5|2145|2145|2160|2160|2100|2100|6401796
921106800000|1999-03-10 23:00:00|2202.5|2202.5|2285|2285|2307.5|2307.5|2202.5|2202.5|21812296
921193200000|1999-03-11 23:00:00|2325|2325|2307.5|2307.5|2335|2335|2280|2280|16263022
921452400000|1999-03-14 23:00:00|2315|2315|2292.5|2292.5|2330|2330|2265|2265|6882232
921538800000|1999-03-15 23:00:00|2302.5|2302.5|2290|2290|2310|2310|2272.5|2272.5|6161842
921625200000|1999-03-16 23:00:00|2282.5|2282.5|2327.5|2327.5|2340|2340|2270|2270|6129238
921711600000|1999-03-17 23:00:00|2307.5|2307.5|2400|2400|2407.5|2407.5|2305|2305|14377724
921798000000|1999-03-18 23:00:00|2417.5|2417.5|2450|2450|2470|2470|2417.5|2417.5|15357520
922057200000|1999-03-21 23:00:00|2412.5|2412.5|2460|2460|2472.5|2472.5|2412.5|2412.5|7785674
922143600000|1999-03-22 23:00:00|2460|2460|2400|2400|2470|2470|2392.5|2392.5|8959146
922230000000|1999-03-23 23:00:00|2377.5|2377.5|2355|2355|2390|2390|2330|2330|7597264
922316400000|1999-03-24 23:00:00|2340|2340|2367.5|2367.5|2375|2375|2327.5|2327.5|5819962
922402800000|1999-03-25 23:00:00|2372.5|2372.5|2417.5|2417.5|2435|2435|2360|2360|7774030
922658400000|1999-03-28 22:00:00|2430|2430|2500|2500|2500|2500|2425|2425|9203016
922744800000|1999-03-29 22:00:00|2507.5|2507.5|2462.5|2462.5|2517.5|2517.5|2450|2450|8122108
922831200000|1999-03-30 22:00:00|2442.5|2442.5|2462.5|2462.5|2482.5|2482.5|2435|2435|4572068
922917600000|1999-03-31 22:00:00|2422.5|2422.5|2445|2445|2455|2455|2402.5|2402.5|5668826
923349600000|1999-04-05 22:00:00|2497.5|2497.5|2462.5|2462.5|2500|2500|2455|2455|7113006
923436000000|1999-04-06 22:00:00|2435|2435|2457.5|2457.5|2462.5|2462.5|2427.5|2427.5|6153138
923522400000|1999-04-07 22:00:00|2465|2465|2395|2395|2465|2465|2375|2375|9512572
923608800000|1999-04-08 22:00:00|2427.5|2427.5|2397.5|2397.5|2440|2440|2392.5|2392.5|6061828
923868000000|1999-04-11 22:00:00|2415|2415|2427.5|2427.5|2427.5|2427.5|2390|2390|5175122
923954400000|1999-04-12 22:00:00|2430|2430|2405|2405|2435|2435|2400|2400|6258548
924040800000|1999-04-13 22:00:00|2397.5|2397.5|2427.5|2427.5|2440|2440|2395|2395|6197450
924127200000|1999-04-14 22:00:00|2432.5|2432.5|2477.5|2477.5|2492.5|2492.5|2425|2425|9665590
924213600000|1999-04-15 22:00:00|2500|2500|2600|2600|2612.5|2612.5|2497.5|2497.5|19380150
924472800000|1999-04-18 22:00:00|2602.5|2602.5|2675|2675|2680|2680|2595|2595|12437208
924559200000|1999-04-19 22:00:00|2665|2665|2602.5|2602.5|2710|2710|2595|2595|14521242
924645600000|1999-04-20 22:00:00|2602.5|2602.5|2597.5|2597.5|2612.5|2612.5|2535|2535|7090948
924732000000|1999-04-21 22:00:00|2600|2600|2582.5|2582.5|2615|2615|2575|2575|6308114
924818400000|1999-04-22 22:00:00|2635|2635|2605|2605|2637.5|2637.5|2582.5|2582.5|6360714
925077600000|1999-04-25 22:00:00|2600|2600|2587.5|2587.5|2622.5|2622.5|2577.5|2577.5|6526118
925164000000|1999-04-26 22:00:00|2587.5|2587.5|2657.5|2657.5|2657.5|2657.5|2577.5|2577.5|8489736
925250400000|1999-04-27 22:00:00|2642.5|2642.5|2680|2680|2685|2685|2642.5|2642.5|8370438
925336800000|1999-04-28 22:00:00|2725|2725|2755|2755|2760|2760|2717.5|2717.5|14078346
925682400000|1999-05-02 22:00:00|2735|2735|2752.5|2752.5|2762.5|2762.5|2735|2735|5487944
925768800000|1999-05-03 22:00:00|2790|2790|2785|2785|2810|2810|2765|2765|9015778
925855200000|1999-05-04 22:00:00|2772.5|2772.5|2705|2705|2790|2790|2675|2675|7352172
925941600000|1999-05-05 22:00:00|2740|2740|2797.5|2797.5|2822.5|2822.5|2687.5|2687.5|15284726
926028000000|1999-05-06 22:00:00|2800|2800|2820|2820|2867.5|2867.5|2770|2770|16313440
926287200000|1999-05-09 22:00:00|2797.5|2797.5|2772.5|2772.5|2800|2800|2740|2740|7338900
926373600000|1999-05-10 22:00:00|2765|2765|2787.5|2787.5|2800|2800|2737.5|2737.5|11618236
926460000000|1999-05-11 22:00:00|2755|2755|2722.5|2722.5|2772.5|2772.5|2682.5|2682.5|8326266
926632800000|1999-05-13 22:00:00|2732.5|2732.5|2697.5|2697.5|2767.5|2767.5|2687.5|2687.5|8626828
926892000000|1999-05-16 22:00:00|2672.5|2672.5|2630|2630|2690|2690|2620|2620|6950164
926978400000|1999-05-17 22:00:00|2637.5|2637.5|2592.5|2592.5|2637.5|2637.5|2550|2550|8382688
927064800000|1999-05-18 22:00:00|2567.5|2567.5|2557.5|2557.5|2582.5|2582.5|2532.5|2532.5|10844416
927151200000|1999-05-19 22:00:00|2560|2560|2597.5|2597.5|2600|2600|2535|2535|6301978
927237600000|1999-05-20 22:00:00|2620|2620|2655|2655|2665|2665|2600|2600|7238486
927583200000|1999-05-24 22:00:00|2650|2650|2700|2700|2700|2700|2645|2645|5431410
927669600000|1999-05-25 22:00:00|2692.5|2692.5|2705|2705|2727.5|2727.5|2687.5|2687.5|6591218
927756000000|1999-05-26 22:00:00|2750|2750|2705|2705|2767.5|2767.5|2695|2695|8038170
927842400000|1999-05-27 22:00:00|2642.5|2642.5|2670|2670|2672.5|2672.5|2637.5|2637.5|8265898
928101600000|1999-05-30 22:00:00|2700|2700|2667.5|2667.5|2710|2710|2660|2660|2875870
928188000000|1999-05-31 22:00:00|2675|2675|2662.5|2662.5|2685|2685|2642.5|2642.5|6113800
928274400000|1999-06-01 22:00:00|2647.5|2647.5|2675|2675|2690|2690|2627.5|2627.5|5495622
928360800000|1999-06-02 22:00:00|2707.5|2707.5|2757.5|2757.5|2762.5|2762.5|2705|2705|6787538
928447200000|1999-06-03 22:00:00|2750|2750|2815|2815|2815|2815|2750|2750|8249460
928706400000|1999-06-06 22:00:00|2815|2815|2857.5|2857.5|2857.5|2857.5|2805|2805|7297052
928792800000|1999-06-07 22:00:00|2865|2865|2800|2800|2877.5|2877.5|2780|2780|6855428
928879200000|1999-06-08 22:00:00|2770|2770|2790|2790|2822.5|2822.5|2767.5|2767.5|5645386
928965600000|1999-06-09 22:00:00|2777.5|2777.5|2810|2810|2820|2820|2770|2770|8079946
929052000000|1999-06-10 22:00:00|2787.5|2787.5|2867.5|2867.5|2870|2870|2787.5|2787.5|8903334
929311200000|1999-06-13 22:00:00|2850|2850|2850|2850|2875|2875|2840|2840|6734316
929397600000|1999-06-14 22:00:00|2822.5|2822.5|2872.5|2872.5|2877.5|2877.5|2822.5|2822.5|7297880
929484000000|1999-06-15 22:00:00|2875|2875|2922.5|2922.5|2942.5|2942.5|2870|2870|11544768
929570400000|1999-06-16 22:00:00|2917.5|2917.5|2890|2890|2922.5|2922.5|2877.5|2877.5|6494250
929656800000|1999-06-17 22:00:00|2922.5|2922.5|2907.5|2907.5|2935|2935|2890|2890|7250866
929916000000|1999-06-20 22:00:00|2925|2925|2925|2925|2947.5|2947.5|2922.5|2922.5|4665824
930002400000|1999-06-21 22:00:00|2885|2885|2872.5|2872.5|2887.5|2887.5|2840|2840|7521756
930088800000|1999-06-22 22:00:00|2877.5|2877.5|2907.5|2907.5|2912.5|2912.5|2867.5|2867.5|6226880
930175200000|1999-06-23 22:00:00|2917.5|2917.5|2865|2865|2920|2920|2860|2860|6256998
930261600000|1999-06-24 22:00:00|2817.5|2817.5|2825|2825|2840|2840|2805|2805|7552788
930520800000|1999-06-27 22:00:00|2815|2815|2840|2840|2840|2840|2800|2800|4354834
930607200000|1999-06-28 22:00:00|2822.5|2822.5|2830|2830|2840|2840|2810|2810|4442232
930693600000|1999-06-29 22:00:00|2865|2865|2840|2840|2870|2870|2840|2840|6849612
930780000000|1999-06-30 22:00:00|2887.5|2887.5|2932.5|2932.5|2947.5|2947.5|2885|2885|9683828
930866400000|1999-07-01 22:00:00|2942.5|2942.5|2940|2940|2962.5|2962.5|2927.5|2927.5|7554164
931125600000|1999-07-04 22:00:00|2950|2950|3000|3000|3020|3020|2950|2950|9224736
931212000000|1999-07-05 22:00:00|2980|2980|3025|3025|3037.5|3037.5|2977.5|2977.5|8738376
931298400000|1999-07-06 22:00:00|3007.5|3007.5|3040|3040|3057.5|3057.5|3005|3005|9304304
931384800000|1999-07-07 22:00:00|3062.5|3062.5|3100|3100|3122.5|3122.5|3062.5|3062.5|11311916
931471200000|1999-07-08 22:00:00|3095|3095|3102.5|3102.5|3117.5|3117.5|3082.5|3082.5|8699198
931730400000|1999-07-11 22:00:00|3140|3140|3170|3170|3195|3195|3135|3135|7655530
931816800000|1999-07-12 22:00:00|3150|3150|3100|3100|3150|3150|3090|3090|5715230
931903200000|1999-07-13 22:00:00|3132.5|3132.5|3135|3135|3155|3155|3130|3130|4559038
931989600000|1999-07-14 22:00:00|3120|3120|3170|3170|3172.5|3172.5|3115|3115|6733708
932076000000|1999-07-15 22:00:00|3177.5|3177.5|3170|3170|3205|3205|3165|3165|12265446
932335200000|1999-07-18 22:00:00|3160|3160|3145|3145|3177.5|3177.5|3137.5|3137.5|4446748
932421600000|1999-07-19 22:00:00|3110|3110|3037.5|3037.5|3132.5|3132.5|3030|3030|7060786
932508000000|1999-07-20 22:00:00|2990|2990|2942.5|2942.5|3000|3000|2910|2910|8107086
932594400000|1999-07-21 22:00:00|2972.5|2972.5|2882.5|2882.5|2975|2975|2857.5|2857.5|7701610
932680800000|1999-07-22 22:00:00|2885|2885|2865|2865|2937.5|2937.5|2855|2855|9210182
932940000000|1999-07-25 22:00:00|2890|2890|2807.5|2807.5|2890|2890|2762.5|2762.5|6278222
933026400000|1999-07-26 22:00:00|2772.5|2772.5|2770|2770|2810|2810|2762.5|2762.5|4867722
933112800000|1999-07-27 22:00:00|2772.5|2772.5|2795|2795|2805|2805|2740|2740|9902808
933199200000|1999-07-28 22:00:00|2777.5|2777.5|2777.5|2777.5|2860|2860|2770|2770|6718526
933285600000|1999-07-29 22:00:00|2772.5|2772.5|2920|2920|2925|2925|2772.5|2772.5|11056588
933544800000|1999-08-01 22:00:00|2857.5|2857.5|2840|2840|2872.5|2872.5|2815|2815|6720464
933631200000|1999-08-02 22:00:00|2797.5|2797.5|2802.5|2802.5|2822.5|2822.5|2775|2775|6194974
933717600000|1999-08-03 22:00:00|2802.5|2802.5|2835|2835|2842.5|2842.5|2802.5|2802.5|5343404
933804000000|1999-08-04 22:00:00|2822.5|2822.5|2900|2900|2960|2960|2785|2785|15896832
933890400000|1999-08-05 22:00:00|2890|2890|2975|2975|2980|2980|2887.5|2887.5|8942258
934149600000|1999-08-08 22:00:00|2972.5|2972.5|3050|3050|3052.5|3052.5|2942.5|2942.5|7310848
934236000000|1999-08-09 22:00:00|3047.5|3047.5|3040|3040|3067.5|3067.5|3022.5|3022.5|6127086
934322400000|1999-08-10 22:00:00|2995|2995|2967.5|2967.5|3015|3015|2955|2955|6646630
934408800000|1999-08-11 22:00:00|3060|3060|3095|3095|3097.5|3097.5|3032.5|3032.5|9710298
934495200000|1999-08-12 22:00:00|3092.5|3092.5|3125|3125|3155|3155|3077.5|3077.5|6827860
934754400000|1999-08-15 22:00:00|3100|3100|3090|3090|3120|3120|3075|3075|4195710
934840800000|1999-08-16 22:00:00|3012.5|3012.5|3055|3055|3062.5|3062.5|3012.5|3012.5|6723582
934927200000|1999-08-17 22:00:00|3062.5|3062.5|3050|3050|3087.5|3087.5|3037.5|3037.5|4146126
935013600000|1999-08-18 22:00:00|3022.5|3022.5|2997.5|2997.5|3050|3050|2967.5|2967.5|4021220
935100000000|1999-08-19 22:00:00|3012.5|3012.5|3005|3005|3037.5|3037.5|2985|2985|6783496
935359200000|1999-08-22 22:00:00|3020|3020|3025|3025|3040|3040|3002.5|3002.5|4018292
935445600000|1999-08-23 22:00:00|3080|3080|3015|3015|3087.5|3087.5|3015|3015|3645406
935532000000|1999-08-24 22:00:00|3022.5|3022.5|3072.5|3072.5|3085|3085|3005|3005|5354956
935618400000|1999-08-25 22:00:00|3082.5|3082.5|2965|2965|3085|3085|2930|2930|9097748
935704800000|1999-08-26 22:00:00|2945|2945|2930|2930|2962.5|2962.5|2920|2920|7326994
935964000000|1999-08-29 22:00:00|2945|2945|2947.5|2947.5|2952.5|2952.5|2920|2920|2836368
936050400000|1999-08-30 22:00:00|2910|2910|2910|2910|2930|2930|2887.5|2887.5|3856820
936136800000|1999-08-31 22:00:00|2942.5|2942.5|2960|2960|2967.5|2967.5|2915|2915|4108352
936223200000|1999-09-01 22:00:00|2950|2950|2910|2910|2950|2950|2905|2905|3952084
936309600000|1999-09-02 22:00:00|2880|2880|2917.5|2917.5|2927.5|2927.5|2860|2860|4697118
936568800000|1999-09-05 22:00:00|2927.5|2927.5|2972.5|2972.5|2972.5|2972.5|2920|2920|2545194
936655200000|1999-09-06 22:00:00|2967.5|2967.5|2945|2945|2990|2990|2920|2920|3955496
936741600000|1999-09-07 22:00:00|2957.5|2957.5|2957.5|2957.5|2970|2970|2925|2925|4070178
936828000000|1999-09-08 22:00:00|2957.5|2957.5|3047.5|3047.5|3047.5|3047.5|2932.5|2932.5|7320608
936914400000|1999-09-09 22:00:00|3052.5|3052.5|3082.5|3082.5|3127.5|3127.5|3052.5|3052.5|7874232
937173600000|1999-09-12 22:00:00|3090|3090|3047.5|3047.5|3122.5|3122.5|3032.5|3032.5|4107704
937260000000|1999-09-13 22:00:00|3050|3050|3030|3030|3065|3065|2995|2995|6173778
937346400000|1999-09-14 22:00:00|3015|3015|3030|3030|3042.5|3042.5|2950|2950|7854944
937432800000|1999-09-15 22:00:00|3002.5|3002.5|2975|2975|3002.5|3002.5|2960|2960|6092592
937519200000|1999-09-16 22:00:00|2985|2985|2917.5|2917.5|2992.5|2992.5|2910|2910|8126224
937778400000|1999-09-19 22:00:00|2937.5|2937.5|2952.5|2952.5|2975|2975|2925|2925|4458446
937864800000|1999-09-20 22:00:00|2935|2935|2825|2825|2935|2935|2820|2820|10786040
937951200000|1999-09-21 22:00:00|2805|2805|2840|2840|2845|2845|2782.5|2782.5|8101610
938037600000|1999-09-22 22:00:00|2872.5|2872.5|2845|2845|2875|2875|2840|2840|6810966
938124000000|1999-09-23 22:00:00|2800|2800|2780|2780|2810|2810|2750|2750|8207732
938383200000|1999-09-26 22:00:00|2772.5|2772.5|2837.5|2837.5|2840|2840|2762.5|2762.5|4892136
938469600000|1999-09-27 22:00:00|2847.5|2847.5|2797.5|2797.5|2847.5|2847.5|2775|2775|5600516
938556000000|1999-09-28 22:00:00|2777.5|2777.5|2800|2800|2805|2805|2725|2725|6678658
938642400000|1999-09-29 22:00:00|2775|2775|2725|2725|2780|2780|2720|2720|7843908
938728800000|1999-09-30 22:00:00|2743|2743|2734.5|2734.5|2767.5|2767.5|2715|2715|6752518
938988000000|1999-10-03 22:00:00|2750|2750|2819.5|2819.5|2824.5|2824.5|2735|2735|6768420
939074400000|1999-10-04 22:00:00|2800|2800|2773.5|2773.5|2812.5|2812.5|2740|2740|6139394
939160800000|1999-10-05 22:00:00|2746|2746|2780.5|2780.5|2800|2800|2715|2715|4688320
939247200000|1999-10-06 22:00:00|2817.5|2817.5|2760|2760|2819.5|2819.5|2747|2747|6927448
939333600000|1999-10-07 22:00:00|2752|2752|2652.5|2652.5|2752.5|2752.5|2652.5|2652.5|6860262
939592800000|1999-10-10 22:00:00|2715|2715|2673|2673|2720|2720|2620|2620|8421238
939679200000|1999-10-11 22:00:00|2690|2690|2717.5|2717.5|2730|2730|2679|2679|4712456
939765600000|1999-10-12 22:00:00|2697.5|2697.5|2757|2757|2765|2765|2687.5|2687.5|6594622
939852000000|1999-10-13 22:00:00|2763|2763|2742.5|2742.5|2787.5|2787.5|2734|2734|7039184
939938400000|1999-10-14 22:00:00|2705|2705|2685|2685|2730|2730|2607.5|2607.5|11897796
940197600000|1999-10-17 22:00:00|2651|2651|2638|2638|2685|2685|2627.5|2627.5|4405604
940284000000|1999-10-18 22:00:00|2675|2675|2686|2686|2688|2688|2655|2655|4911172
940370400000|1999-10-19 22:00:00|2687.5|2687.5|2712.5|2712.5|2715|2715|2665|2665|4523934
940456800000|1999-10-20 22:00:00|2751|2751|2727|2727|2764|2764|2691.5|2691.5|6639114
940543200000|1999-10-21 22:00:00|2760|2760|2824.5|2824.5|2825|2825|2753|2753|6829852
940802400000|1999-10-24 22:00:00|2850|2850|2833|2833|2880|2880|2802.5|2802.5|4921284
940888800000|1999-10-25 22:00:00|2803|2803|2815.5|2815.5|2837|2837|2785|2785|4181652
940975200000|1999-10-26 22:00:00|2785.5|2785.5|2802.5|2802.5|2815|2815|2768|2768|5596874
941061600000|1999-10-27 22:00:00|2820.5|2820.5|2869.5|2869.5|2875|2875|2810|2810|5587636
941148000000|1999-10-28 22:00:00|2887|2887|2841.5|2841.5|2895|2895|2828.5|2828.5|9415160
941410800000|1999-10-31 23:00:00|2840|2840|2839.5|2839.5|2841.5|2841.5|2803|2803|3836302
941497200000|1999-11-01 23:00:00|2835|2835|2832.5|2832.5|2844|2844|2816.5|2816.5|4658122
941583600000|1999-11-02 23:00:00|2860|2860|2884.5|2884.5|2906.5|2906.5|2817.5|2817.5|8494338
941670000000|1999-11-03 23:00:00|2877.5|2877.5|2800|2800|2915|2915|2793|2793|9174678
941756400000|1999-11-04 23:00:00|2750|2750|2723|2723|2772|2772|2722.5|2722.5|8111854
942015600000|1999-11-07 23:00:00|2677|2677|2745|2745|2747|2747|2655.5|2655.5|5658982
942102000000|1999-11-08 23:00:00|2779.5|2779.5|2827.5|2827.5|2865|2865|2779.5|2779.5|7302740
942188400000|1999-11-09 23:00:00|2860|2860|2915|2915|2927.5|2927.5|2842.5|2842.5|8300040
942274800000|1999-11-10 23:00:00|2935.5|2935.5|2960|2960|2980.5|2980.5|2935.5|2935.5|7218726
942361200000|1999-11-11 23:00:00|2967.5|2967.5|2959.5|2959.5|3005|3005|2950|2950|6477562
942620400000|1999-11-14 23:00:00|2997|2997|3006.5|3006.5|3015|3015|2971|2971|5967222
942706800000|1999-11-15 23:00:00|2999.5|2999.5|3090|3090|3091.5|3091.5|2986.5|2986.5|6993306
942793200000|1999-11-16 23:00:00|3099|3099|3096.5|3096.5|3109.5|3109.5|3072.5|3072.5|8073770
942879600000|1999-11-17 23:00:00|3099.5|3099.5|3177.5|3177.5|3180|3180|3096|3096|9277416
942966000000|1999-11-18 23:00:00|3179.5|3179.5|3115.5|3115.5|3179.5|3179.5|3106|3106|9820872
943225200000|1999-11-21 23:00:00|3102.5|3102.5|3085|3085|3122.5|3122.5|3062.5|3062.5|5036888
943311600000|1999-11-22 23:00:00|3052.5|3052.5|3012.5|3012.5|3054.5|3054.5|3005|3005|6545486
943398000000|1999-11-23 23:00:00|3003|3003|3001|3001|3008.5|3008.5|2970|2970|4701638
943484400000|1999-11-24 23:00:00|3035|3035|3065|3065|3072.5|3072.5|3035|3035|5735108
943570800000|1999-11-25 23:00:00|3050.5|3050.5|3042.5|3042.5|3072.5|3072.5|3033|3033|4246546
943830000000|1999-11-28 23:00:00|3005.5|3005.5|2994|2994|3062.5|3062.5|2993|2993|4431024
943916400000|1999-11-29 23:00:00|2955|2955|2921.5|2921.5|2959|2959|2921.5|2921.5|6445364
944002800000|1999-11-30 23:00:00|2887.5|2887.5|2887.5|2887.5|2901|2901|2860.5|2860.5|7430914
944089200000|1999-12-01 23:00:00|2940|2940|2900.5|2900.5|2940|2940|2898.5|2898.5|4842236
944175600000|1999-12-02 23:00:00|2875.5|2875.5|2925|2925|2925|2925|2875|2875|5384390
944434800000|1999-12-05 23:00:00|2932.5|2932.5|2867.5|2867.5|2935|2935|2865|2865|6239828
944521200000|1999-12-06 23:00:00|2810|2810|2815|2815|2869.5|2869.5|2797.5|2797.5|8597884
944607600000|1999-12-07 23:00:00|2774.5|2774.5|2745|2745|2800|2800|2737.5|2737.5|7394622
944694000000|1999-12-08 23:00:00|2762|2762|2841|2841|2869.5|2869.5|2750.5|2750.5|9305442
944780400000|1999-12-09 23:00:00|2839.5|2839.5|2800|2800|2840|2840|2788.5|2788.5|4955606
945039600000|1999-12-12 23:00:00|2763|2763|2835|2835|2837.5|2837.5|2763|2763|6048828
945126000000|1999-12-13 23:00:00|2819.5|2819.5|2891|2891|2899|2899|2792.5|2792.5|7759446
945212400000|1999-12-14 23:00:00|2899|2899|3015|3015|3035|3035|2885.5|2885.5|14569762
945298800000|1999-12-15 23:00:00|3025|3025|3113|3113|3150|3150|3015|3015|17788692
945385200000|1999-12-16 23:00:00|3067.5|3067.5|3080.5|3080.5|3145|3145|3052.5|3052.5|10103808
945644400000|1999-12-19 23:00:00|3057.5|3057.5|3052.5|3052.5|3082.5|3082.5|3040|3040|4944392
945730800000|1999-12-20 23:00:00|3002|3002|2990|2990|3031|3031|2977|2977|6316510
945817200000|1999-12-21 23:00:00|3000.5|3000.5|2973.5|2973.5|3032.5|3032.5|2957.5|2957.5|6777994
945903600000|1999-12-22 23:00:00|2933|2933|2952.5|2952.5|2999.5|2999.5|2933|2933|4657042
945990000000|1999-12-23 23:00:00|2977|2977|2957.5|2957.5|2982.5|2982.5|2946|2946|986240
946249200000|1999-12-26 23:00:00|2956|2956|2938.5|2938.5|3015.5|3015.5|2937.5|2937.5|1687556
946335600000|1999-12-27 23:00:00|2899.5|2899.5|2926.5|2926.5|2948|2948|2895.5|2895.5|2219974
946422000000|1999-12-28 23:00:00|2955.5|2955.5|3005|3005|3018.5|3018.5|2955|2955|3141346
946508400000|1999-12-29 23:00:00|3025.5|3025.5|3042.5|3042.5|3076.5|3076.5|3017.5|3017.5|2401180
946854000000|2000-01-02 23:00:00|3042|3042|2972.5|2972.5|3084.5|3084.5|2971.5|2971.5|4979170
946940400000|2000-01-03 23:00:00|2905|2905|2870|2870|2917.5|2917.5|2857.5|2857.5|7958508
947026800000|2000-01-04 23:00:00|2817|2817|2892.5|2892.5|2899|2899|2790.5|2790.5|8935998
947113200000|2000-01-05 23:00:00|2899.5|2899.5|2918.5|2918.5|2927.5|2927.5|2890|2890|10865994
947199600000|2000-01-06 23:00:00|2970|2970|3073.5|3073.5|3077.5|3077.5|2955|2955|12515554
947458800000|2000-01-09 23:00:00|3053|3053|3042|3042|3090|3090|3030|3030|7239442
947545200000|2000-01-10 23:00:00|3048|3048|2992.5|2992.5|3059|3059|2985.5|2985.5|7660012
947631600000|2000-01-11 23:00:00|3000|3000|3055|3055|3065|3065|2997.5|2997.5|8918080
947718000000|2000-01-12 23:00:00|3040|3040|3007.5|3007.5|3041.5|3041.5|2995|2995|7252018
947804400000|2000-01-13 23:00:00|3013.5|3013.5|3050|3050|3073|3073|3013|3013|6823182
948063600000|2000-01-16 23:00:00|3030|3030|3024|3024|3054|3054|3013|3013|4846928
948150000000|2000-01-17 23:00:00|3034.5|3034.5|2953|2953|3040|3040|2940|2940|8930912
948236400000|2000-01-18 23:00:00|2937.5|2937.5|2987.5|2987.5|3002.5|3002.5|2935|2935|14016784
948322800000|2000-01-19 23:00:00|2967|2967|2925|2925|2975|2975|2920.5|2920.5|9204222
948409200000|2000-01-20 23:00:00|2875|2875|2941.5|2941.5|2941.5|2941.5|2870|2870|9681186
948668400000|2000-01-23 23:00:00|2955.5|2955.5|3028|3028|3067.5|3067.5|2955|2955|8759512
948754800000|2000-01-24 23:00:00|2910|2910|2978|2978|3000|3000|2905.5|2905.5|7802082
948841200000|2000-01-25 23:00:00|2937.5|2937.5|2912.5|2912.5|2954|2954|2891.5|2891.5|5812604
948927600000|2000-01-26 23:00:00|2887.5|2887.5|2892.5|2892.5|2936.5|2936.5|2868.5|2868.5|4093750
949014000000|2000-01-27 23:00:00|2852|2852|2820|2820|2860|2860|2787.5|2787.5|7097708
949273200000|2000-01-30 23:00:00|2768|2768|2727|2727|2781|2781|2715|2715|10945746
949359600000|2000-01-31 23:00:00|2812.5|2812.5|2817.5|2817.5|2845|2845|2801|2801|7258398
949446000000|2000-02-01 23:00:00|2849.5|2849.5|2865|2865|2875|2875|2835|2835|5249826
949532400000|2000-02-02 23:00:00|2860|2860|2776.5|2776.5|2867.5|2867.5|2765|2765|8383800
949618800000|2000-02-03 23:00:00|2780.5|2780.5|2747.5|2747.5|2790|2790|2700|2700|7533490
949878000000|2000-02-06 23:00:00|2675|2675|2745.5|2745.5|2820|2820|2675|2675|8431902
949964400000|2000-02-07 23:00:00|2764.5|2764.5|2815|2815|2840|2840|2751.5|2751.5|6592666
950050800000|2000-02-08 23:00:00|2765|2765|2665.5|2665.5|2770|2770|2650|2650|13837914
950137200000|2000-02-09 23:00:00|2664.5|2664.5|2732.5|2732.5|2750|2750|2601|2601|18361046
950223600000|2000-02-10 23:00:00|2800|2800|2854|2854|2885|2885|2787.5|2787.5|12640398
950482800000|2000-02-13 23:00:00|2750|2750|2742.5|2742.5|2780|2780|2730|2730|7067426
950569200000|2000-02-14 23:00:00|2822|2822|2808|2808|2838.5|2838.5|2776|2776|8333680
950655600000|2000-02-15 23:00:00|2885|2885|2891|2891|2902|2902|2840|2840|9733750
950742000000|2000-02-16 23:00:00|2917.5|2917.5|2964|2964|2995|2995|2854|2854|12950448
950828400000|2000-02-17 23:00:00|2935|2935|2848|2848|2945|2945|2835.5|2835.5|11682960
951087600000|2000-02-20 23:00:00|2800|2800|2770|2770|2822.5|2822.5|2740|2740|5011106
951174000000|2000-02-21 23:00:00|2769.5|2769.5|2712.5|2712.5|2787.5|2787.5|2696.5|2696.5|7424424
951260400000|2000-02-22 23:00:00|2737.5|2737.5|2647.5|2647.5|2750|2750|2628.5|2628.5|10745322
951346800000|2000-02-23 23:00:00|2651|2651|2595|2595|2665|2665|2575.5|2575.5|7230114
951433200000|2000-02-24 23:00:00|2610|2610|2642.5|2642.5|2690|2690|2587.5|2587.5|6893504
951692400000|2000-02-27 23:00:00|2647.5|2647.5|2647|2647|2674|2674|2609|2609|4787674
951778800000|2000-02-28 23:00:00|2700.5|2700.5|2714.5|2714.5|2714.5|2714.5|2663|2663|7701656
951865200000|2000-02-29 23:00:00|2724|2724|2692|2692|2745|2745|2612.5|2612.5|10883432
951951600000|2000-03-01 23:00:00|2704|2704|2749.5|2749.5|2762|2762|2678.5|2678.5|7016556
952038000000|2000-03-02 23:00:00|2799.5|2799.5|2772.5|2772.5|2855|2855|2727.5|2727.5|8905570
952297200000|2000-03-05 23:00:00|2792.5|2792.5|2735|2735|2792.5|2792.5|2712.5|2712.5|4773844
952383600000|2000-03-06 23:00:00|2730|2730|2812.5|2812.5|2812.5|2812.5|2705|2705|7170738
952470000000|2000-03-07 23:00:00|2872.5|2872.5|2940|2940|2947.5|2947.5|2862.5|2862.5|18178404
952556400000|2000-03-08 23:00:00|2902.5|2902.5|2885|2885|2924.5|2924.5|2863|2863|7607878
952642800000|2000-03-09 23:00:00|2886|2886|2911|2911|2943.5|2943.5|2875|2875|5595476
952902000000|2000-03-12 23:00:00|2875|2875|2866|2866|2900|2900|2831.5|2831.5|5122848
952988400000|2000-03-13 23:00:00|2852.5|2852.5|2857.5|2857.5|2859|2859|2825|2825|5672410
953074800000|2000-03-14 23:00:00|2858.5|2858.5|2880|2880|2905|2905|2833|2833|8108072
953161200000|2000-03-15 23:00:00|2913.5|2913.5|2958|2958|2965|2965|2892.5|2892.5|7896322
953247600000|2000-03-16 23:00:00|3087.5|3087.5|2962.5|2962.5|3100|3100|2930|2930|11571728
953506800000|2000-03-19 23:00:00|2955|2955|2925|2925|2955|2955|2905|2905|6025012
953593200000|2000-03-20 23:00:00|2924.5|2924.5|3000|3000|3000|3000|2873|2873|7856612
953679600000|2000-03-21 23:00:00|3025|3025|2999.5|2999.5|3035|3035|2940|2940|9441436
953766000000|2000-03-22 23:00:00|2970|2970|2920|2920|2972.5|2972.5|2887.5|2887.5|7264516
953852400000|2000-03-23 23:00:00|2939.5|2939.5|2950|2950|2964.5|2964.5|2915|2915|8642176
954108000000|2000-03-26 22:00:00|2890|2890|2857.5|2857.5|2902.5|2902.5|2835|2835|4802026
954194400000|2000-03-27 22:00:00|2855.5|2855.5|2880|2880|2895|2895|2835.5|2835.5|4750598
954280800000|2000-03-28 22:00:00|2881.5|2881.5|2882.5|2882.5|2925.5|2925.5|2841|2841|5172218
954367200000|2000-03-29 22:00:00|2995|2995|3010|3010|3020|3020|2970|2970|10755010
954453600000|2000-03-30 22:00:00|3007.5|3007.5|3050.5|3050.5|3112.5|3112.5|3000.5|3000.5|16268366
954712800000|2000-04-02 22:00:00|3035|3035|3004|3004|3035.5|3035.5|2972.5|2972.5|7220874
954799200000|2000-04-03 22:00:00|3026|3026|3057.5|3057.5|3092.5|3092.5|3025|3025|10147190
954885600000|2000-04-04 22:00:00|3043|3043|3007.5|3007.5|3044.5|3044.5|2960|2960|8142590
954972000000|2000-04-05 22:00:00|2969.5|2969.5|2998.5|2998.5|3003.5|3003.5|2920|2920|8447730
955058400000|2000-04-06 22:00:00|3050|3050|2999|2999|3050|3050|2960|2960|8644668
955317600000|2000-04-09 22:00:00|2985|2985|2975|2975|2994.5|2994.5|2935|2935|4909670
955404000000|2000-04-10 22:00:00|2955|2955|3018|3018|3025|3025|2945|2945|9583128
955490400000|2000-04-11 22:00:00|3017.5|3017.5|3015|3015|3017.5|3017.5|2965|2965|6785906
955576800000|2000-04-12 22:00:00|2991|2991|3009.5|3009.5|3037.5|3037.5|2990|2990|10482676
955663200000|2000-04-13 22:00:00|2997.5|2997.5|2995.5|2995.5|3000|3000|2951.5|2951.5|7277218
955922400000|2000-04-16 22:00:00|2907.5|2907.5|2962|2962|2967.5|2967.5|2905|2905|7537746
956008800000|2000-04-17 22:00:00|2974|2974|2960|2960|2975|2975|2930|2930|6609130
956095200000|2000-04-18 22:00:00|2954.5|2954.5|2939|2939|2956.5|2956.5|2916|2916|5969438
956181600000|2000-04-19 22:00:00|2960|2960|2980|2980|3004.5|3004.5|2953.5|2953.5|11448238
956613600000|2000-04-24 22:00:00|3000|3000|3034.5|3034.5|3057|3057|2975|2975|12374250
956700000000|2000-04-25 22:00:00|3053|3053|3087.5|3087.5|3097.5|3097.5|3050.5|3050.5|7912884
956786400000|2000-04-26 22:00:00|3097|3097|3127.5|3127.5|3147.5|3147.5|3085.5|3085.5|9261780
956872800000|2000-04-27 22:00:00|3128|3128|3170|3170|3192.5|3192.5|3112.5|3112.5|10480740
957132000000|2000-04-30 22:00:00|3150.5|3150.5|3145|3145|3167.5|3167.5|3132.5|3132.5|3920960
957218400000|2000-05-01 22:00:00|3135|3135|3219|3219|3250|3250|3128|3128|11184016
957304800000|2000-05-02 22:00:00|3180|3180|3200|3200|3225|3225|3156|3156|8142920
957391200000|2000-05-03 22:00:00|3170|3170|3170|3170|3260|3260|3155|3155|8334350
957477600000|2000-05-04 22:00:00|3199.5|3199.5|3255|3255|3272.5|3272.5|3198|3198|6239604
957736800000|2000-05-07 22:00:00|3246|3246|3267.5|3267.5|3274|3274|3233|3233|6740492
957823200000|2000-05-08 22:00:00|3267.5|3267.5|3317.5|3317.5|3332.5|3332.5|3260|3260|9499196
957909600000|2000-05-09 22:00:00|3255|3255|3242.5|3242.5|3287.5|3287.5|3232.5|3232.5|9421808
957996000000|2000-05-10 22:00:00|3239|3239|3315|3315|3322.5|3322.5|3236.5|3236.5|8632652
958082400000|2000-05-11 22:00:00|3372.5|3372.5|3382|3382|3442|3442|3363.5|3363.5|12328548
958341600000|2000-05-14 22:00:00|3366.5|3366.5|3416.5|3416.5|3420|3420|3350|3350|7717610
958428000000|2000-05-15 22:00:00|3423.5|3423.5|3401.5|3401.5|3432|3432|3393|3393|7374566
958514400000|2000-05-16 22:00:00|3362.5|3362.5|3393.5|3393.5|3393.5|3393.5|3338.5|3338.5|6842448
958600800000|2000-05-17 22:00:00|3400|3400|3464|3464|3480|3480|3392.5|3392.5|6759678
958687200000|2000-05-18 22:00:00|3427.5|3427.5|3506|3506|3524|3524|3427.5|3427.5|8663110
958946400000|2000-05-21 22:00:00|3486|3486|3496|3496|3514|3514|3442|3442|6236266
959032800000|2000-05-22 22:00:00|3475|3475|3430|3430|3485|3485|3410|3410|10575156
959119200000|2000-05-23 22:00:00|3440.5|3440.5|3367.5|3367.5|3455|3455|3350|3350|10240272
959205600000|2000-05-24 22:00:00|3405|3405|3290|3290|3405|3405|3285|3285|8079498
959292000000|2000-05-25 22:00:00|3276|3276|3300|3300|3321|3321|3265|3265|5366254
959551200000|2000-05-28 22:00:00|3283|3283|3307.5|3307.5|3312.5|3312.5|3276.5|3276.5|3214992
959637600000|2000-05-29 22:00:00|3305|3305|3283.5|3283.5|3318.5|3318.5|3277.5|3277.5|5950090
959724000000|2000-05-30 22:00:00|3300|3300|3301.5|3301.5|3337.5|3337.5|3260|3260|9682118
959896800000|2000-06-01 22:00:00|3313.5|3313.5|3334.5|3334.5|3347|3347|3300|3300|10423724
960156000000|2000-06-04 22:00:00|3296.5|3296.5|3275|3275|3300|3300|3245.5|3245.5|5027702
960242400000|2000-06-05 22:00:00|3250|3250|3279.5|3279.5|3305|3305|3245|3245|6379916
960328800000|2000-06-06 22:00:00|3295|3295|3279.5|3279.5|3320|3320|3268|3268|5925762
960415200000|2000-06-07 22:00:00|3268|3268|3271.5|3271.5|3274.5|3274.5|3215|3215|6048412
960501600000|2000-06-08 22:00:00|3263|3263|3315|3315|3327|3327|3260|3260|5486392
960847200000|2000-06-12 22:00:00|3350|3350|3407.5|3407.5|3414.5|3414.5|3330.5|3330.5|8370442
960933600000|2000-06-13 22:00:00|3378|3378|3375|3375|3396|3396|3342|3342|9120534
961020000000|2000-06-14 22:00:00|3328|3328|3315|3315|3338.5|3338.5|3287.5|3287.5|6526738
961106400000|2000-06-15 22:00:00|3282.5|3282.5|3305|3305|3310|3310|3265|3265|9437622
961365600000|2000-06-18 22:00:00|3286.5|3286.5|3287|3287|3325|3325|3282.5|3282.5|4827848
961452000000|2000-06-19 22:00:00|3260|3260|3226|3226|3262.5|3262.5|3215|3215|5698230
961538400000|2000-06-20 22:00:00|3249.5|3249.5|3240|3240|3272.5|3272.5|3205|3205|7643914
961624800000|2000-06-21 22:00:00|3290.5|3290.5|3337.5|3337.5|3368.5|3368.5|3282.5|3282.5|12336344
961711200000|2000-06-22 22:00:00|3260|3260|3307.5|3307.5|3315|3315|3260|3260|7465794
961970400000|2000-06-25 22:00:00|3319|3319|3347.5|3347.5|3374|3374|3300|3300|7506184
962056800000|2000-06-26 22:00:00|3334|3334|3325|3325|3346|3346|3305|3305|6229312
962143200000|2000-06-27 22:00:00|3312.5|3312.5|3283|3283|3334.5|3334.5|3270|3270|5042934
962229600000|2000-06-28 22:00:00|3279|3279|3256|3256|3299.5|3299.5|3255.5|3255.5|6267196
962316000000|2000-06-29 22:00:00|3238|3238|3255|3255|3292.5|3292.5|3230|3230|8024380
962575200000|2000-07-02 22:00:00|3247.5|3247.5|3265|3265|3272.5|3272.5|3215.5|3215.5|6702618
962661600000|2000-07-03 22:00:00|3250|3250|3305|3305|3345|3345|3240|3240|11053180
962748000000|2000-07-04 22:00:00|3287|3287|3237.5|3237.5|3297.5|3297.5|3225.5|3225.5|8094486
962834400000|2000-07-05 22:00:00|3221.5|3221.5|3236|3236|3252|3252|3203|3203|9495452
962920800000|2000-07-06 22:00:00|3232|3232|3270|3270|3274.5|3274.5|3220|3220|6533372
963180000000|2000-07-09 22:00:00|3256|3256|3280|3280|3298.5|3298.5|3255.5|3255.5|6161340
963266400000|2000-07-10 22:00:00|3268|3268|3287.5|3287.5|3312|3312|3268|3268|5342102
963352800000|2000-07-11 22:00:00|3330|3330|3310|3310|3352.5|3352.5|3301|3301|5696116
963439200000|2000-07-12 22:00:00|3287|3287|3294.5|3294.5|3330|3330|3265.5|3265.5|6488706
963525600000|2000-07-13 22:00:00|3287|3287|3232.5|3232.5|3292|3292|3225.5|3225.5|6094608
963784800000|2000-07-16 22:00:00|3228.5|3228.5|3201.5|3201.5|3235|3235|3193|3193|8169168
963871200000|2000-07-17 22:00:00|3189|3189|3195|3195|3216|3216|3175|3175|6790562
963957600000|2000-07-18 22:00:00|3205.5|3205.5|3220|3220|3240|3240|3200|3200|7533124
964044000000|2000-07-19 22:00:00|3224.5|3224.5|3193|3193|3227.5|3227.5|3192.5|3192.5|6373356
964130400000|2000-07-20 22:00:00|3164|3164|3123.5|3123.5|3165|3165|3122.5|3122.5|10481158
964389600000|2000-07-23 22:00:00|3115.5|3115.5|3117.5|3117.5|3167.5|3167.5|3115|3115|6054786
964476000000|2000-07-24 22:00:00|3090|3090|3110|3110|3114.5|3114.5|3045|3045|6459702
964562400000|2000-07-25 22:00:00|3075|3075|3099.5|3099.5|3112.5|3112.5|3050.5|3050.5|8569504
964648800000|2000-07-26 22:00:00|3070|3070|3113|3113|3117.5|3117.5|3057.5|3057.5|5731954
964735200000|2000-07-27 22:00:00|3152.5|3152.5|3170|3170|3202.5|3202.5|3152|3152|9108946
964994400000|2000-07-30 22:00:00|3161|3161|3200|3200|3203.5|3203.5|3161|3161|6479350
965080800000|2000-07-31 22:00:00|3167.5|3167.5|3167|3167|3179.5|3179.5|3138|3138|9550584
965167200000|2000-08-01 22:00:00|3177|3177|3230|3230|3249|3249|3169|3169|7606298
965253600000|2000-08-02 22:00:00|3245|3245|3326.5|3326.5|3359.5|3359.5|3240.5|3240.5|15393882
965340000000|2000-08-03 22:00:00|3252.5|3252.5|3215|3215|3295|3295|3195.5|3195.5|11626002
965599200000|2000-08-06 22:00:00|3234.5|3234.5|3279|3279|3298.5|3298.5|3220|3220|6774874
965685600000|2000-08-07 22:00:00|3280|3280|3246.5|3246.5|3289|3289|3240.5|3240.5|6438404
965772000000|2000-08-08 22:00:00|3247|3247|3292.5|3292.5|3307.5|3307.5|3245|3245|6458996
965858400000|2000-08-09 22:00:00|3307|3307|3311.5|3311.5|3342.5|3342.5|3300.5|3300.5|6630242
965944800000|2000-08-10 22:00:00|3323|3323|3314.5|3314.5|3347.5|3347.5|3310|3310|5064868
966204000000|2000-08-13 22:00:00|3314.5|3314.5|3325|3325|3345|3345|3307.5|3307.5|4704864
966290400000|2000-08-14 22:00:00|3327.5|3327.5|3333|3333|3370|3370|3320.5|3320.5|4683372
966376800000|2000-08-15 22:00:00|3332.5|3332.5|3327.5|3327.5|3362|3362|3316|3316|8548932
966463200000|2000-08-16 22:00:00|3332.5|3332.5|3405|3405|3412|3412|3325|3325|8163334
966549600000|2000-08-17 22:00:00|3398|3398|3442.5|3442.5|3477.5|3477.5|3397.5|3397.5|7283412
966808800000|2000-08-20 22:00:00|3377.5|3377.5|3423.5|3423.5|3432.5|3432.5|3377.5|3377.5|3508284
966895200000|2000-08-21 22:00:00|3430.5|3430.5|3489|3489|3500|3500|3430.5|3430.5|8522100
966981600000|2000-08-22 22:00:00|3487|3487|3578|3578|3630|3630|3480|3480|13257482
967068000000|2000-08-23 22:00:00|3555|3555|3437.5|3437.5|3576|3576|3420|3420|9882358
967154400000|2000-08-24 22:00:00|3455|3455|3421|3421|3455|3455|3390|3390|3882154
967413600000|2000-08-27 22:00:00|3416.5|3416.5|3441.5|3441.5|3460|3460|3416.5|3416.5|2813268
967500000000|2000-08-28 22:00:00|3435|3435|3458|3458|3475|3475|3433.5|3433.5|3906918
967586400000|2000-08-29 22:00:00|3465.5|3465.5|3468|3468|3512.5|3512.5|3458|3458|6409148
967672800000|2000-08-30 22:00:00|3453|3453|3425|3425|3472.5|3472.5|3412.5|3412.5|6608124
967759200000|2000-08-31 22:00:00|3455|3455|3455.5|3455.5|3475|3475|3396|3396|6679708
968018400000|2000-09-03 22:00:00|3453.5|3453.5|3491|3491|3511.5|3511.5|3453.5|3453.5|4934634
968104800000|2000-09-04 22:00:00|3512|3512|3484|3484|3570|3570|3477.5|3477.5|8695936
968191200000|2000-09-05 22:00:00|3499|3499|3559.5|3559.5|3562.5|3562.5|3490|3490|7767092
968277600000|2000-09-06 22:00:00|3588|3588|3612.5|3612.5|3634|3634|3587.5|3587.5|9290112
968364000000|2000-09-07 22:00:00|3613|3613|3580|3580|3622.5|3622.5|3562.5|3562.5|6555138
968623200000|2000-09-10 22:00:00|3550.5|3550.5|3710|3710|3717.5|3717.5|3541|3541|10085372
968709600000|2000-09-11 22:00:00|3722.5|3722.5|3711.5|3711.5|3785|3785|3705|3705|13220808
968796000000|2000-09-12 22:00:00|3670|3670|3628.5|3628.5|3699.5|3699.5|3590|3590|11735034
968882400000|2000-09-13 22:00:00|3590.5|3590.5|3555|3555|3590.5|3590.5|3530|3530|15265550
968968800000|2000-09-14 22:00:00|3575.5|3575.5|3638|3638|3655|3655|3560|3560|23702552
969228000000|2000-09-17 22:00:00|3677.5|3677.5|3657.5|3657.5|3699|3699|3645|3645|7745522
969314400000|2000-09-18 22:00:00|3665.5|3665.5|3648|3648|3687|3687|3635.5|3635.5|6770744
969400800000|2000-09-19 22:00:00|3625|3625|3644.5|3644.5|3662.5|3662.5|3597.5|3597.5|6768540
969487200000|2000-09-20 22:00:00|3587.5|3587.5|3577|3577|3605|3605|3546|3546|9509514
969573600000|2000-09-21 22:00:00|3537|3537|3517.5|3517.5|3569.5|3569.5|3475|3475|9070958
969832800000|2000-09-24 22:00:00|3450.5|3450.5|3367.5|3367.5|3480|3480|3358.5|3358.5|13924410
969919200000|2000-09-25 22:00:00|3383|3383|3397.5|3397.5|3423.5|3423.5|3377.5|3377.5|7014244
970005600000|2000-09-26 22:00:00|3419|3419|3408.5|3408.5|3445|3445|3390|3390|6746536
970092000000|2000-09-27 22:00:00|3436|3436|3417.5|3417.5|3440|3440|3385|3385|5080478
970178400000|2000-09-28 22:00:00|3415|3415|3424.5|3424.5|3434|3434|3390.5|3390.5|5797238
970437600000|2000-10-01 22:00:00|3400|3400|3460.5|3460.5|3479.5|3479.5|3399|3399|7598618
970524000000|2000-10-02 22:00:00|3487|3487|3487.5|3487.5|3522.5|3522.5|3470.5|3470.5|5844314
970610400000|2000-10-03 22:00:00|3501|3501|3512.5|3512.5|3534.5|3534.5|3483|3483|7535982
970696800000|2000-10-04 22:00:00|3489|3489|3490|3490|3500|3500|3468.5|3468.5|7460510
970783200000|2000-10-05 22:00:00|3501|3501|3547.5|3547.5|3567.5|3567.5|3495.5|3495.5|6987722
971042400000|2000-10-08 22:00:00|3537.5|3537.5|3515.5|3515.5|3560|3560|3513|3513|4527200
971128800000|2000-10-09 22:00:00|3548|3548|3603|3603|3612.5|3612.5|3548|3548|8849376
971215200000|2000-10-10 22:00:00|3624|3624|3676|3676|3704.5|3704.5|3617.5|3617.5|12911740
971301600000|2000-10-11 22:00:00|3638.5|3638.5|3750|3750|3775|3775|3628.5|3628.5|12628240
971388000000|2000-10-12 22:00:00|3763.5|3763.5|3696.5|3696.5|3795|3795|3661|3661|11960644
971647200000|2000-10-15 22:00:00|3652.5|3652.5|3665|3665|3665|3665|3613|3613|8164560
971733600000|2000-10-16 22:00:00|3653|3653|3668.5|3668.5|3694|3694|3625.5|3625.5|8166152
971820000000|2000-10-17 22:00:00|3645.5|3645.5|3620|3620|3692.5|3692.5|3601.5|3601.5|7628398
971906400000|2000-10-18 22:00:00|3602.5|3602.5|3605.5|3605.5|3613.5|3613.5|3535.5|3535.5|14420314
971992800000|2000-10-19 22:00:00|3603|3603|3660|3660|3667.5|3667.5|3586.5|3586.5|14537846
972252000000|2000-10-22 22:00:00|3668.5|3668.5|3674|3674|3690|3690|3653.5|3653.5|6165982
972338400000|2000-10-23 22:00:00|3675|3675|3657.5|3657.5|3701.5|3701.5|3646|3646|6390328
972424800000|2000-10-24 22:00:00|3652|3652|3617.5|3617.5|3672|3672|3603|3603|5384874
972511200000|2000-10-25 22:00:00|3600|3600|3541|3541|3631|3631|3520|3520|8669318
972597600000|2000-10-26 22:00:00|3558.5|3558.5|3535|3535|3609|3609|3525.5|3525.5|6024490
972860400000|2000-10-29 23:00:00|3535|3535|3487|3487|3550|3550|3425|3425|8531532
972946800000|2000-10-30 23:00:00|3527.5|3527.5|3494.5|3494.5|3563.5|3563.5|3485|3485|6800282
973033200000|2000-10-31 23:00:00|3499.5|3499.5|3526.5|3526.5|3535|3535|3447.5|3447.5|6777464
973119600000|2000-11-01 23:00:00|3564.5|3564.5|3407.5|3407.5|3592|3592|3382.5|3382.5|17631458
973206000000|2000-11-02 23:00:00|3325|3325|3359.5|3359.5|3360|3360|3290|3290|12955982
973465200000|2000-11-05 23:00:00|3362.5|3362.5|3385|3385|3400|3400|3330|3330|7112062
973551600000|2000-11-06 23:00:00|3408.5|3408.5|3454|3454|3474|3474|3405|3405|10448846
973638000000|2000-11-07 23:00:00|3454|3454|3462.5|3462.5|3480|3480|3432.5|3432.5|7104332
973724400000|2000-11-08 23:00:00|3470|3470|3450|3450|3500|3500|3442.5|3442.5|5241020
973810800000|2000-11-09 23:00:00|3415|3415|3508.5|3508.5|3525|3525|3412.5|3412.5|7702652
974070000000|2000-11-12 23:00:00|3500|3500|3492|3492|3534|3534|3471|3471|5482732
974156400000|2000-11-13 23:00:00|3487|3487|3491.5|3491.5|3510|3510|3453|3453|5990804
974242800000|2000-11-14 23:00:00|3507.5|3507.5|3553|3553|3570|3570|3500|3500|9028826
974329200000|2000-11-15 23:00:00|3552.5|3552.5|3560|3560|3574|3574|3537.5|3537.5|8323012
974415600000|2000-11-16 23:00:00|3550.5|3550.5|3574.5|3574.5|3586|3586|3528|3528|7358590
974674800000|2000-11-19 23:00:00|3572.5|3572.5|3531|3531|3595|3595|3520.5|3520.5|6598312
974761200000|2000-11-20 23:00:00|3505.5|3505.5|3597.5|3597.5|3604|3604|3495|3495|9618672
974847600000|2000-11-21 23:00:00|3598|3598|3591|3591|3618.5|3618.5|3567.5|3567.5|9547670
974934000000|2000-11-22 23:00:00|3586.5|3586.5|3569.5|3569.5|3605|3605|3544|3544|4764320
975020400000|2000-11-23 23:00:00|3575|3575|3592.5|3592.5|3599.5|3599.5|3555.5|3555.5|6129440
975279600000|2000-11-26 23:00:00|3582.5|3582.5|3599.5|3599.5|3609.5|3609.5|3565.5|3565.5|6543062
975366000000|2000-11-27 23:00:00|3585|3585|3594|3594|3617.5|3617.5|3540|3540|9104902
975452400000|2000-11-28 23:00:00|3605|3605|3569.5|3569.5|3607.5|3607.5|3546|3546|8139048
975538800000|2000-11-29 23:00:00|3527|3527|3445|3445|3539|3539|3431|3431|10740450
975625200000|2000-11-30 23:00:00|3431|3431|3372.5|3372.5|3435|3435|3312.5|3312.5|13382886
975884400000|2000-12-03 23:00:00|3340|3340|3365.5|3365.5|3365.5|3365.5|3276.5|3276.5|10368556
975970800000|2000-12-04 23:00:00|3375.5|3375.5|3389|3389|3431.5|3431.5|3375|3375|11233538
976057200000|2000-12-05 23:00:00|3364.5|3364.5|3191.5|3191.5|3377.5|3377.5|3182.5|3182.5|18798538
976143600000|2000-12-06 23:00:00|3212.5|3212.5|3217.5|3217.5|3229.5|3229.5|3137.5|3137.5|13965600
976230000000|2000-12-07 23:00:00|3214|3214|3168|3168|3267|3267|3163|3163|8540122
976489200000|2000-12-10 23:00:00|3184|3184|3145|3145|3217.5|3217.5|3140.5|3140.5|11881248
976575600000|2000-12-11 23:00:00|3139|3139|3178.5|3178.5|3199|3199|3115.5|3115.5|13199320
976662000000|2000-12-12 23:00:00|3187.5|3187.5|3234|3234|3238.5|3238.5|3176|3176|8911916
976748400000|2000-12-13 23:00:00|3249.5|3249.5|3187|3187|3260|3260|3145.5|3145.5|10294366
976834800000|2000-12-14 23:00:00|3109.5|3109.5|3158|3158|3160|3160|3075|3075|18867258
977094000000|2000-12-17 23:00:00|3132.5|3132.5|3146.5|3146.5|3225|3225|3127.5|3127.5|9515064
977180400000|2000-12-18 23:00:00|3151|3151|3289|3289|3291|3291|3125|3125|13379752
977266800000|2000-12-19 23:00:00|3256.5|3256.5|3204|3204|3300|3300|3174|3174|10234924
977353200000|2000-12-20 23:00:00|3150|3150|3212|3212|3215.5|3215.5|3068|3068|12830308
977439600000|2000-12-21 23:00:00|3194.5|3194.5|3185.5|3185.5|3260|3260|3165|3165|4488370
977871600000|2000-12-26 23:00:00|3235.5|3235.5|3289.5|3289.5|3314.5|3314.5|3230|3230|7304874
977958000000|2000-12-27 23:00:00|3288.5|3288.5|3318.5|3318.5|3347.5|3347.5|3288.5|3288.5|4969982
978044400000|2000-12-28 23:00:00|3344.5|3344.5|3263|3263|3375|3375|3260.5|3260.5|4357696
978390000000|2001-01-01 23:00:00|3221|3221|3271.5|3271.5|3337|3337|3221|3221|6270226
978476400000|2001-01-02 23:00:00|3297.5|3297.5|3297.5|3297.5|3354|3354|3271.5|3271.5|12671978
978562800000|2001-01-03 23:00:00|3276|3276|3252.5|3252.5|3300|3300|3230|3230|17167500
978649200000|2001-01-04 23:00:00|3199.5|3199.5|3235|3235|3245.5|3245.5|3188|3188|11553752
978908400000|2001-01-07 23:00:00|3249.5|3249.5|3226.5|3226.5|3305|3305|3226.5|3226.5|7257022
978994800000|2001-01-08 23:00:00|3246.5|3246.5|3164.5|3164.5|3246.5|3246.5|3163|3163|8367060
979081200000|2001-01-09 23:00:00|3150|3150|3100|3100|3164.5|3164.5|3100|3100|10306532
979167600000|2001-01-10 23:00:00|3137.5|3137.5|3172.5|3172.5|3191.5|3191.5|3137.5|3137.5|16402930
979254000000|2001-01-11 23:00:00|3169|3169|3185.5|3185.5|3206|3206|3142.5|3142.5|9788032
979513200000|2001-01-14 23:00:00|3197.5|3197.5|3279.5|3279.5|3279.5|3279.5|3187.5|3187.5|7548114
979599600000|2001-01-15 23:00:00|3280|3280|3212.5|3212.5|3280|3280|3196|3196|8799338
979686000000|2001-01-16 23:00:00|3185|3185|3212.5|3212.5|3252.5|3252.5|3181.5|3181.5|10761556
979772400000|2001-01-17 23:00:00|3179|3179|3150.5|3150.5|3180.5|3180.5|3126.5|3126.5|10184666
979858800000|2001-01-18 23:00:00|3149|3149|3131|3131|3161|3161|3093.5|3093.5|12833764
980118000000|2001-01-21 23:00:00|3152.5|3152.5|3152.5|3152.5|3172.5|3172.5|3129|3129|9800368
980204400000|2001-01-22 23:00:00|3137|3137|3075|3075|3140|3140|3062.5|3062.5|10644436
980290800000|2001-01-23 23:00:00|3098.5|3098.5|3147.5|3147.5|3175.5|3175.5|3077.5|3077.5|11422466
980377200000|2001-01-24 23:00:00|3151|3151|3217.5|3217.5|3231.5|3231.5|3145|3145|13707644
980463600000|2001-01-25 23:00:00|3240|3240|3212.5|3212.5|3272.5|3272.5|3210|3210|11186924
980722800000|2001-01-28 23:00:00|3252.5|3252.5|3242|3242|3260|3260|3229|3229|5035520
980809200000|2001-01-29 23:00:00|3223.5|3223.5|3187|3187|3223.5|3223.5|3173.5|3173.5|10682288
980895600000|2001-01-30 23:00:00|3188|3188|3229.5|3229.5|3229.5|3229.5|3182.5|3182.5|8992402
980982000000|2001-01-31 23:00:00|3222.5|3222.5|3185|3185|3228|3228|3175|3175|7442860
981068400000|2001-02-01 23:00:00|3199.5|3199.5|3230.5|3230.5|3244.5|3244.5|3188|3188|6849684
981327600000|2001-02-04 23:00:00|3224.5|3224.5|3292.5|3292.5|3304|3304|3210|3210|10203858
981414000000|2001-02-05 23:00:00|3309|3309|3303.5|3303.5|3340|3340|3284|3284|8174130
981500400000|2001-02-06 23:00:00|3319.5|3319.5|3282.5|3282.5|3322.5|3322.5|3278.5|3278.5|11612376
981586800000|2001-02-07 23:00:00|3292.5|3292.5|3327|3327|3339.5|3339.5|3262.5|3262.5|13536842
981673200000|2001-02-08 23:00:00|3338.5|3338.5|3417.5|3417.5|3429.5|3429.5|3338.5|3338.5|13204110
981932400000|2001-02-11 23:00:00|3425.5|3425.5|3378.5|3378.5|3428|3428|3367.5|3367.5|13963926
982018800000|2001-02-12 23:00:00|3363|3363|3336|3336|3366.5|3366.5|3315|3315|9204328
982105200000|2001-02-13 23:00:00|3318|3318|3350|3350|3360|3360|3281.5|3281.5|9484148
982191600000|2001-02-14 23:00:00|3325.5|3325.5|3302.5|3302.5|3326|3326|3267.5|3267.5|12939272
982278000000|2001-02-15 23:00:00|3315.5|3315.5|3323|3323|3347.5|3347.5|3278|3278|8710318
982537200000|2001-02-18 23:00:00|3323.5|3323.5|3318.5|3318.5|3342.5|3342.5|3275|3275|4797952
982623600000|2001-02-19 23:00:00|3319.5|3319.5|3309.5|3309.5|3346|3346|3300|3300|8151166
982710000000|2001-02-20 23:00:00|3299.5|3299.5|3270|3270|3305|3305|3212|3212|11222256
982796400000|2001-02-21 23:00:00|3250|3250|3245|3245|3267.5|3267.5|3211.5|3211.5|13899774
982882800000|2001-02-22 23:00:00|3242.5|3242.5|3224|3224|3250|3250|3195|3195|11538830
983142000000|2001-02-25 23:00:00|3205.5|3205.5|3234.5|3234.5|3265|3265|3187|3187|11218202
983228400000|2001-02-26 23:00:00|3250.5|3250.5|3268.5|3268.5|3302.5|3302.5|3246|3246|8272434
983314800000|2001-02-27 23:00:00|3242.5|3242.5|3223|3223|3278.5|3278.5|3220.5|3220.5|8103494
983401200000|2001-02-28 23:00:00|3163|3163|3150|3150|3175|3175|3137.5|3137.5|15868828
983487600000|2001-03-01 23:00:00|3171.5|3171.5|3170.5|3170.5|3171.5|3171.5|3135.5|3135.5|6435714
983746800000|2001-03-04 23:00:00|3194|3194|3200|3200|3203|3203|3140|3140|9070870
983833200000|2001-03-05 23:00:00|3212|3212|3226.5|3226.5|3226.5|3226.5|3195|3195|6698900
983919600000|2001-03-06 23:00:00|3203.5|3203.5|3247.5|3247.5|3250|3250|3201.5|3201.5|6325758
984006000000|2001-03-07 23:00:00|3253|3253|3226|3226|3253|3253|3214.5|3214.5|8372456
984092400000|2001-03-08 23:00:00|3250|3250|3233.5|3233.5|3274.5|3274.5|3225.5|3225.5|6133274
984351600000|2001-03-11 23:00:00|3211.5|3211.5|3190|3190|3225|3225|3169|3169|8184760
984438000000|2001-03-12 23:00:00|3151.5|3151.5|3128|3128|3162.5|3162.5|3125|3125|9235476
984524400000|2001-03-13 23:00:00|3164.5|3164.5|3145|3145|3165|3165|3082.5|3082.5|11393826
984610800000|2001-03-14 23:00:00|3141|3141|3208.5|3208.5|3210|3210|3136|3136|11270834
984697200000|2001-03-15 23:00:00|3229|3229|3187.5|3187.5|3255.5|3255.5|3187.5|3187.5|12638418
984956400000|2001-03-18 23:00:00|3188.5|3188.5|3157.5|3157.5|3230|3230|3124.5|3124.5|10454190
985042800000|2001-03-19 23:00:00|3150|3150|3182.5|3182.5|3191|3191|3139.5|3139.5|11092408
985129200000|2001-03-20 23:00:00|3149|3149|3167.5|3167.5|3211|3211|3149|3149|9848374
985215600000|2001-03-21 23:00:00|3152.5|3152.5|3125|3125|3180|3180|3100|3100|15070516
985302000000|2001-03-22 23:00:00|3094.5|3094.5|3058|3058|3104.5|3104.5|3051|3051|11136568
985557600000|2001-03-25 22:00:00|3094|3094|3125|3125|3135|3135|3047.5|3047.5|8000616
985644000000|2001-03-26 22:00:00|3088.5|3088.5|3169.5|3169.5|3177.5|3177.5|3073|3073|8076866
985730400000|2001-03-27 22:00:00|3176|3176|3127.5|3127.5|3205|3205|3127.5|3127.5|8889376
985816800000|2001-03-28 22:00:00|3109.5|3109.5|3144.5|3144.5|3162.5|3162.5|3087.5|3087.5|9552920
985903200000|2001-03-29 22:00:00|3152.5|3152.5|3149.5|3149.5|3187.5|3187.5|3136|3136|7493518
986162400000|2001-04-01 22:00:00|3161|3161|3139|3139|3162.5|3162.5|3088|3088|9505936
986248800000|2001-04-02 22:00:00|3100|3100|3057|3057|3105|3105|3039.5|3039.5|12369362
986335200000|2001-04-03 22:00:00|3015.5|3015.5|3014.5|3014.5|3015.5|3015.5|2950.5|2950.5|9505936
986421600000|2001-04-04 22:00:00|3032.5|3032.5|3052.5|3052.5|3062|3062|3013|3013|9367600
986508000000|2001-04-05 22:00:00|3092.5|3092.5|3069.5|3069.5|3097.5|3097.5|3050|3050|11239370
986767200000|2001-04-08 22:00:00|3087.5|3087.5|3150.5|3150.5|3159.5|3159.5|3076|3076|9076062
986853600000|2001-04-09 22:00:00|3190|3190|3246|3246|3256|3256|3167.5|3167.5|11109540
986940000000|2001-04-10 22:00:00|3267|3267|3214.5|3214.5|3287.5|3287.5|3210|3210|8491982
987026400000|2001-04-11 22:00:00|3210|3210|3227.5|3227.5|3259|3259|3180|3180|5991574
987458400000|2001-04-16 22:00:00|3264|3264|3260.5|3260.5|3285|3285|3235.5|3235.5|8161390
987544800000|2001-04-17 22:00:00|3275|3275|3285|3285|3292.5|3292.5|3240|3240|8057778
987631200000|2001-04-18 22:00:00|3237.5|3237.5|3175|3175|3263|3263|3170|3170|13205944
987717600000|2001-04-19 22:00:00|3182.5|3182.5|3188|3188|3204|3204|3136|3136|10893324
987976800000|2001-04-22 22:00:00|3176|3176|3195|3195|3222.5|3222.5|3170|3170|6832626
988063200000|2001-04-23 22:00:00|3212|3212|3267.5|3267.5|3270|3270|3212|3212|7771032
988149600000|2001-04-24 22:00:00|3260|3260|3286.5|3286.5|3295|3295|3238|3238|7184752
988236000000|2001-04-25 22:00:00|3296|3296|3337|3337|3340|3340|3277.5|3277.5|7738768
988322400000|2001-04-26 22:00:00|3330|3330|3370|3370|3400|3400|3322.5|3322.5|9053924
988668000000|2001-04-30 22:00:00|3390|3390|3356.5|3356.5|3394|3394|3333.5|3333.5|4362054
988754400000|2001-05-01 22:00:00|3367.5|3367.5|3312.5|3312.5|3367.5|3367.5|3292.5|3292.5|9852694
988840800000|2001-05-02 22:00:00|3282.5|3282.5|3222.5|3222.5|3293|3293|3195|3195|12661722
988927200000|2001-05-03 22:00:00|3244.5|3244.5|3231.5|3231.5|3270|3270|3210|3210|9340882
989186400000|2001-05-06 22:00:00|3275|3275|3290|3290|3302.5|3302.5|3258.5|3258.5|4936964
989272800000|2001-05-07 22:00:00|3290|3290|3310|3310|3331|3331|3289|3289|7161326
989359200000|2001-05-08 22:00:00|3309|3309|3350|3350|3350.5|3350.5|3294.5|3294.5|7439274
989445600000|2001-05-09 22:00:00|3365.5|3365.5|3385|3385|3412.5|3412.5|3363|3363|10586584
989532000000|2001-05-10 22:00:00|3363|3363|3348.5|3348.5|3392.5|3392.5|3341.5|3341.5|7231414
989791200000|2001-05-13 22:00:00|3362.5|3362.5|3357.5|3357.5|3366.5|3366.5|3318|3318|6851200
989877600000|2001-05-14 22:00:00|3375|3375|3414.5|3414.5|3422|3422|3367.5|3367.5|8609068
989964000000|2001-05-15 22:00:00|3393|3393|3415|3415|3424.5|3424.5|3381.5|3381.5|9057848
990050400000|2001-05-16 22:00:00|3425|3425|3462.5|3462.5|3477.5|3477.5|3425|3425|9523796
990136800000|2001-05-17 22:00:00|3435|3435|3512.5|3512.5|3517|3517|3429|3429|15360930
990396000000|2001-05-20 22:00:00|3523|3523|3537.5|3537.5|3583.5|3583.5|3520|3520|10549752
990482400000|2001-05-21 22:00:00|3523.5|3523.5|3535.5|3535.5|3569.5|3569.5|3510|3510|8425946
990568800000|2001-05-22 22:00:00|3525|3525|3515|3515|3548.5|3548.5|3505.5|3505.5|9308710
990655200000|2001-05-23 22:00:00|3521|3521|3532.5|3532.5|3544|3544|3497.5|3497.5|6061810
990741600000|2001-05-24 22:00:00|3533.5|3533.5|3533|3533|3575|3575|3530.5|3530.5|7970202
991000800000|2001-05-27 22:00:00|3531.5|3531.5|3547.5|3547.5|3574|3574|3531|3531|2887952
991087200000|2001-05-28 22:00:00|3550|3550|3571|3571|3595|3595|3543|3543|7549300
991173600000|2001-05-29 22:00:00|3564|3564|3577.5|3577.5|3583|3583|3552.5|3552.5|6889040
991260000000|2001-05-30 22:00:00|3571|3571|3583.5|3583.5|3607.5|3607.5|3566.5|3566.5|9430096
991346400000|2001-05-31 22:00:00|3593|3593|3617.5|3617.5|3627.5|3627.5|3589|3589|8329374
991692000000|2001-06-04 22:00:00|3665.5|3665.5|3651|3651|3674|3674|3632.5|3632.5|7883514
991778400000|2001-06-05 22:00:00|3626|3626|3605|3605|3627.5|3627.5|3562.5|3562.5|11477684
991864800000|2001-06-06 22:00:00|3563|3563|3605|3605|3605|3605|3543.5|3543.5|10053316
991951200000|2001-06-07 22:00:00|3587|3587|3591|3591|3615|3615|3577.5|3577.5|4957478
992210400000|2001-06-10 22:00:00|3576|3576|3611|3611|3627.5|3627.5|3575|3575|6614384
992296800000|2001-06-11 22:00:00|3620|3620|3600|3600|3646|3646|3597.5|3597.5|11051066
992383200000|2001-06-12 22:00:00|3624.5|3624.5|3615|3615|3634|3634|3603|3603|6289884
992469600000|2001-06-13 22:00:00|3592.5|3592.5|3576|3576|3620|3620|3575.5|3575.5|7779362
992556000000|2001-06-14 22:00:00|3555|3555|3587.5|3587.5|3599.5|3599.5|3547.5|3547.5|12254836
992815200000|2001-06-17 22:00:00|3584|3584|3545|3545|3592|3592|3537.5|3537.5|7387362
992901600000|2001-06-18 22:00:00|3526|3526|3533|3533|3555|3555|3516|3516|6824234
992988000000|2001-06-19 22:00:00|3525.5|3525.5|3547.5|3547.5|3557.5|3557.5|3477.5|3477.5|13264516
993074400000|2001-06-20 22:00:00|3514|3514|3510|3510|3520|3520|3490.5|3490.5|8472158
993160800000|2001-06-21 22:00:00|3510.5|3510.5|3493.5|3493.5|3544|3544|3480.5|3480.5|9631188
993420000000|2001-06-24 22:00:00|3488.5|3488.5|3517.5|3517.5|3537.5|3537.5|3478.5|3478.5|7288690
993506400000|2001-06-25 22:00:00|3524.5|3524.5|3485|3485|3531.5|3531.5|3477.5|3477.5|10145790
993592800000|2001-06-26 22:00:00|3470|3470|3438|3438|3472|3472|3435|3435|7747258
993679200000|2001-06-27 22:00:00|3395|3395|3345.5|3345.5|3400|3400|3290|3290|19705926
993765600000|2001-06-28 22:00:00|3337|3337|3399|3399|3399.5|3399.5|3280|3280|15900152
994024800000|2001-07-01 22:00:00|3440|3440|3440.5|3440.5|3455|3455|3412.5|3412.5|9905262
994111200000|2001-07-02 22:00:00|3444.5|3444.5|3360|3360|3445|3445|3351.5|3351.5|10829054
994197600000|2001-07-03 22:00:00|3369|3369|3341.5|3341.5|3377|3377|3332.5|3332.5|6635604
994284000000|2001-07-04 22:00:00|3350|3350|3406|3406|3420|3420|3350|3350|9607254
994370400000|2001-07-05 22:00:00|3429|3429|3359.5|3359.5|3429|3429|3342.5|3342.5|9150110
994629600000|2001-07-08 22:00:00|3350|3350|3347.5|3347.5|3374|3374|3307.5|3307.5|8224502
994716000000|2001-07-09 22:00:00|3337|3337|3294|3294|3337.5|3337.5|3283.5|3283.5|7572334
994802400000|2001-07-10 22:00:00|3265|3265|3260|3260|3280|3280|3234|3234|10883718
994888800000|2001-07-11 22:00:00|3289|3289|3286.5|3286.5|3305.5|3305.5|3263|3263|8238354
994975200000|2001-07-12 22:00:00|3309.5|3309.5|3324.5|3324.5|3326.5|3326.5|3264|3264|7441288
995234400000|2001-07-15 22:00:00|3314.5|3314.5|3274|3274|3314.5|3314.5|3255.5|3255.5|5141914
995320800000|2001-07-16 22:00:00|3256|3256|3276|3276|3282.5|3282.5|3246|3246|5522798
995407200000|2001-07-17 22:00:00|3239.5|3239.5|3151.5|3151.5|3242.5|3242.5|3139|3139|16807116
995493600000|2001-07-18 22:00:00|3129.5|3129.5|3163.5|3163.5|3164.5|3164.5|3080.5|3080.5|18996946
995580000000|2001-07-19 22:00:00|3164.5|3164.5|3184.5|3184.5|3209|3209|3139|3139|13311566
995839200000|2001-07-22 22:00:00|3225|3225|3210.5|3210.5|3268.5|3268.5|3205|3205|10276286
995925600000|2001-07-23 22:00:00|3210.5|3210.5|3180|3180|3242.5|3242.5|3167.5|3167.5|9182008
996012000000|2001-07-24 22:00:00|3124.5|3124.5|3153|3153|3179.5|3179.5|3113|3113|9171912
996098400000|2001-07-25 22:00:00|3205|3205|3250.5|3250.5|3272|3272|3190|3190|12270228
996184800000|2001-07-26 22:00:00|3275.5|3275.5|3293|3293|3315.5|3315.5|3271|3271|9037522
996444000000|2001-07-29 22:00:00|3301.5|3301.5|3314.5|3314.5|3344|3344|3295|3295|5558428
996530400000|2001-07-30 22:00:00|3281.5|3281.5|3332.5|3332.5|3342|3342|3271|3271|9802830
996616800000|2001-07-31 22:00:00|3334.5|3334.5|3342|3342|3360|3360|3320|3320|7120648
996703200000|2001-08-01 22:00:00|3323.5|3323.5|3217.5|3217.5|3367.5|3367.5|3210|3210|17085176
996789600000|2001-08-02 22:00:00|3204.5|3204.5|3122.5|3122.5|3212.5|3212.5|3115|3115|20430192
997048800000|2001-08-05 22:00:00|3135.5|3135.5|3178.5|3178.5|3178.5|3178.5|3117.5|3117.5|6965310
997135200000|2001-08-06 22:00:00|3170|3170|3170|3170|3183.5|3183.5|3121|3121|8462274
997221600000|2001-08-07 22:00:00|3181.5|3181.5|3140|3140|3192|3192|3134.5|3134.5|8221504
997308000000|2001-08-08 22:00:00|3100|3100|3077.5|3077.5|3114|3114|3075|3075|10134532
997394400000|2001-08-09 22:00:00|3074|3074|3040|3040|3102.5|3102.5|3031.5|3031.5|11270538
997653600000|2001-08-12 22:00:00|3082|3082|3086|3086|3105|3105|3056|3056|7646274
997740000000|2001-08-13 22:00:00|3090.5|3090.5|3115|3115|3135|3135|3090|3090|7481244
997826400000|2001-08-14 22:00:00|3122|3122|3095.5|3095.5|3146|3146|3095|3095|7376534
997912800000|2001-08-15 22:00:00|3092|3092|3134|3134|3145|3145|3057.5|3057.5|15410556
997999200000|2001-08-16 22:00:00|3126.5|3126.5|3093.5|3093.5|3144|3144|3083|3083|14427626
998258400000|2001-08-19 22:00:00|3084.5|3084.5|3077.5|3077.5|3093.5|3093.5|3045|3045|7568234
998344800000|2001-08-20 22:00:00|3093.5|3093.5|3089.5|3089.5|3094.5|3094.5|3060|3060|7142922
998431200000|2001-08-21 22:00:00|3099|3099|3120.5|3120.5|3159.5|3159.5|3080|3080|10210928
998517600000|2001-08-22 22:00:00|3129|3129|3155|3155|3169.5|3169.5|3112.5|3112.5|9459654
998604000000|2001-08-23 22:00:00|3164|3164|3201|3201|3210|3210|3152.5|3152.5|10254098
998863200000|2001-08-26 22:00:00|3216|3216|3211.5|3211.5|3251.5|3251.5|3207.5|3207.5|5754314
998949600000|2001-08-27 22:00:00|3199|3199|3155.5|3155.5|3234.5|3234.5|3150.5|3150.5|7499354
999036000000|2001-08-28 22:00:00|3148|3148|3182.5|3182.5|3194.5|3194.5|3120|3120|10682250
999122400000|2001-08-29 22:00:00|3170|3170|3143|3143|3200|3200|3142.5|3142.5|9776270
999208800000|2001-08-30 22:00:00|3115.5|3115.5|3121.5|3121.5|3140|3140|3105|3105|7439738
999468000000|2001-09-02 22:00:00|3164|3164|3100.5|3100.5|3164|3164|3068.5|3068.5|8088038
999554400000|2001-09-03 22:00:00|3115.5|3115.5|3139|3139|3175.5|3175.5|3084|3084|11141440
999640800000|2001-09-04 22:00:00|3150.5|3150.5|3144.5|3144.5|3182|3182|3126|3126|13009570
999727200000|2001-09-05 22:00:00|3158|3158|3105|3105|3177.5|3177.5|3105|3105|13188348
999813600000|2001-09-06 22:00:00|3099.5|3099.5|3014|3014|3114.5|3114.5|3001.5|3001.5|15246828
1000072800000|2001-09-09 22:00:00|3005|3005|2978|2978|3012|3012|2889.5|2889.5|18486646
1000159200000|2001-09-10 22:00:00|3003.5|3003.5|3010|3010|3124.5|3124.5|2958|2958|25042374
1000245600000|2001-09-11 22:00:00|3006|3006|2895|2895|3006|3006|2860|2860|26263714
1000332000000|2001-09-12 22:00:00|2888|2888|2857.5|2857.5|2911.5|2911.5|2830.5|2830.5|11947640
1000418400000|2001-09-13 22:00:00|2849.5|2849.5|2730|2730|2917|2917|2722.5|2722.5|21472240
1000677600000|2001-09-16 22:00:00|2730|2730|2815|2815|2829|2829|2650|2650|20238662
1000764000000|2001-09-17 22:00:00|2815|2815|2782|2782|2815.5|2815.5|2735.5|2735.5|12488176
1000850400000|2001-09-18 22:00:00|2740|2740|2617.5|2617.5|2743.5|2743.5|2587.5|2587.5|26751398
1000936800000|2001-09-19 22:00:00|2584|2584|2439|2439|2590|2590|2417.5|2417.5|28692484
1001023200000|2001-09-20 22:00:00|2275|2275|2289|2289|2390|2390|2186|2186|35023164
1001282400000|2001-09-23 22:00:00|2409.5|2409.5|2494|2494|2503|2503|2391|2391|26158026
1001368800000|2001-09-24 22:00:00|2441.5|2441.5|2507.5|2507.5|2524.5|2524.5|2386.5|2386.5|22706152
1001455200000|2001-09-25 22:00:00|2486.5|2486.5|2537|2537|2616|2616|2473|2473|26989808
1001541600000|2001-09-26 22:00:00|2546.5|2546.5|2622.5|2622.5|2629.5|2629.5|2520|2520|17901282
1001628000000|2001-09-27 22:00:00|2690|2690|2761|2761|2764|2764|2672.5|2672.5|17856046
1001887200000|2001-09-30 22:00:00|2769.5|2769.5|2652.5|2652.5|2769.5|2769.5|2645|2645|14518340
1001973600000|2001-10-01 22:00:00|2689.5|2689.5|2745|2745|2754|2754|2650|2650|14120550
1002060000000|2001-10-02 22:00:00|2740.5|2740.5|2717.5|2717.5|2747.5|2747.5|2672.5|2672.5|16718364
1002146400000|2001-10-03 22:00:00|2751|2751|2860|2860|2860|2860|2725.5|2725.5|18245238
1002232800000|2001-10-04 22:00:00|2822.5|2822.5|2790.5|2790.5|2865|2865|2760|2760|12678988
1002492000000|2001-10-07 22:00:00|2817.5|2817.5|2786|2786|2817.5|2817.5|2700|2700|11809978
1002578400000|2001-10-08 22:00:00|2775|2775|2786|2786|2820|2820|2741.5|2741.5|11732754
1002664800000|2001-10-09 22:00:00|2787.5|2787.5|2923.5|2923.5|2930|2930|2764|2764|18608110
1002751200000|2001-10-10 22:00:00|2949.5|2949.5|2942|2942|3011.5|3011.5|2917.5|2917.5|17357024
1002837600000|2001-10-11 22:00:00|2960|2960|2960|2960|2977.5|2977.5|2910|2910|19964188
1003096800000|2001-10-14 22:00:00|2921|2921|2895|2895|2949|2949|2885|2885|10531094
1003183200000|2001-10-15 22:00:00|2903.5|2903.5|2900|2900|2934|2934|2867.5|2867.5|9239490
1003269600000|2001-10-16 22:00:00|2923|2923|2992.5|2992.5|3007.5|3007.5|2921|2921|19910846
1003356000000|2001-10-17 22:00:00|2931.5|2931.5|2870|2870|2945|2945|2861|2861|17188376
1003442400000|2001-10-18 22:00:00|2825|2825|2774.5|2774.5|2832.5|2832.5|2740.5|2740.5|22550338
1003701600000|2001-10-21 22:00:00|2791|2791|2826.5|2826.5|2827.5|2827.5|2750|2750|8926460
1003788000000|2001-10-22 22:00:00|2850|2850|2918.5|2918.5|2925|2925|2842.5|2842.5|13774514
1003874400000|2001-10-23 22:00:00|2891|2891|2867|2867|2950|2950|2848|2848|12794368
1003960800000|2001-10-24 22:00:00|2892.5|2892.5|2820|2820|2928.5|2928.5|2801|2801|10973816
1004047200000|2001-10-25 22:00:00|2874.5|2874.5|2924.5|2924.5|2924.5|2924.5|2850|2850|11117720
1004310000000|2001-10-28 23:00:00|2942.5|2942.5|2890|2890|2965|2965|2880|2880|6849438
1004396400000|2001-10-29 23:00:00|2865|2865|2802.5|2802.5|2870|2870|2780|2780|9736334
1004482800000|2001-10-30 23:00:00|2775|2775|2825|2825|2870|2870|2732.5|2732.5|11838222
1004569200000|2001-10-31 23:00:00|2825|2825|2860|2860|2860|2860|2737.5|2737.5|12487232
1004655600000|2001-11-01 23:00:00|2855|2855|2825|2825|2892.5|2892.5|2795|2795|10152216
1004914800000|2001-11-04 23:00:00|2815|2815|2857.5|2857.5|2865|2865|2805|2805|10086116
1005001200000|2001-11-05 23:00:00|2847.5|2847.5|2787.5|2787.5|2887.5|2887.5|2780|2780|11991966
1005087600000|2001-11-06 23:00:00|2775|2775|2790|2790|2825|2825|2755|2755|10805800
1005174000000|2001-11-07 23:00:00|2812.5|2812.5|2850|2850|2895|2895|2810|2810|15606968
1005260400000|2001-11-08 23:00:00|2852.5|2852.5|2895|2895|2927.5|2927.5|2835|2835|13378946
1005519600000|2001-11-11 23:00:00|2925|2925|2835|2835|2935|2935|2810|2810|11921260
1005606000000|2001-11-12 23:00:00|2852.5|2852.5|2950|2950|2950|2950|2852.5|2852.5|12023052
1005692400000|2001-11-13 23:00:00|2950|2950|2795|2795|2992.5|2992.5|2755|2755|23536104
1005778800000|2001-11-14 23:00:00|2750|2750|2597.5|2597.5|2765|2765|2587.5|2587.5|40635168
1005865200000|2001-11-15 23:00:00|2670|2670|2682.5|2682.5|2725|2725|2587.5|2587.5|19531404
1006124400000|2001-11-18 23:00:00|2750|2750|2712.5|2712.5|2777.5|2777.5|2692.5|2692.5|16068022
1006210800000|2001-11-19 23:00:00|2752.5|2752.5|2820|2820|2822.5|2822.5|2675|2675|16462604
1006297200000|2001-11-20 23:00:00|2825|2825|2800|2800|2865|2865|2795|2795|10798054
1006383600000|2001-11-21 23:00:00|2815|2815|2840|2840|2877.5|2877.5|2780|2780|6759136
1006470000000|2001-11-22 23:00:00|2852.5|2852.5|2832.5|2832.5|2880|2880|2740|2740|10531882
1006729200000|2001-11-25 23:00:00|2840|2840|2755|2755|2865|2865|2750|2750|9854768
1006815600000|2001-11-26 23:00:00|2770|2770|2752.5|2752.5|2780|2780|2690|2690|15503776
1006902000000|2001-11-27 23:00:00|2715|2715|2715|2715|2740|2740|2690|2690|8889646
1006988400000|2001-11-28 23:00:00|2695|2695|2737.5|2737.5|2752.5|2752.5|2680|2680|9081064
1007074800000|2001-11-29 23:00:00|2735|2735|2700|2700|2735|2735|2660|2660|13219982
1007334000000|2001-12-02 23:00:00|2695|2695|2735|2735|2745|2745|2680|2680|12880550
1007420400000|2001-12-03 23:00:00|2755|2755|2760|2760|2775|2775|2727.5|2727.5|10772302
1007506800000|2001-12-04 23:00:00|2742.5|2742.5|2815|2815|2815|2815|2740|2740|15101780
1007593200000|2001-12-05 23:00:00|2802.5|2802.5|2775|2775|2822.5|2822.5|2747.5|2747.5|10745338
1007679600000|2001-12-06 23:00:00|2710|2710|2712.5|2712.5|2735|2735|2687.5|2687.5|9924342
1007938800000|2001-12-09 23:00:00|2725|2725|2692.5|2692.5|2730|2730|2675|2675|8973390
1008025200000|2001-12-10 23:00:00|2692.5|2692.5|2722.5|2722.5|2732.5|2732.5|2685|2685|10121284
1008111600000|2001-12-11 23:00:00|2702.5|2702.5|2670|2670|2720|2720|2662.5|2662.5|9779104
1008198000000|2001-12-12 23:00:00|2660|2660|2615|2615|2675|2675|2615|2615|13162360
1008284400000|2001-12-13 23:00:00|2605|2605|2600|2600|2645|2645|2592.5|2592.5|10159108
1008543600000|2001-12-16 23:00:00|2617.5|2617.5|2680|2680|2685|2685|2597.5|2597.5|11880714
1008630000000|2001-12-17 23:00:00|2657.5|2657.5|2652.5|2652.5|2695|2695|2647.5|2647.5|10575820
1008716400000|2001-12-18 23:00:00|2640|2640|2625|2625|2642.5|2642.5|2587.5|2587.5|12693974
1008802800000|2001-12-19 23:00:00|2612.5|2612.5|2615|2615|2655|2655|2612.5|2612.5|9429258
1008889200000|2001-12-20 23:00:00|2600|2600|2727.5|2727.5|2730|2730|2590|2590|13409466
1009148400000|2001-12-23 23:00:00|2710|2710|2757.5|2757.5|2770|2770|2695|2695|3122146
1009407600000|2001-12-26 23:00:00|2782.5|2782.5|2802.5|2802.5|2815|2815|2770|2770|6957510
1009494000000|2001-12-27 23:00:00|2800|2800|2845|2845|2845|2845|2795|2795|5991034
1009926000000|2002-01-01 23:00:00|2767.5|2767.5|2720|2720|2790|2790|2692.5|2692.5|18872224
1010012400000|2002-01-02 23:00:00|2732.5|2732.5|2745|2745|2772.5|2772.5|2730|2730|14039810
1010098800000|2002-01-03 23:00:00|2730|2730|2740|2740|2790|2790|2725|2725|16334696
1010358000000|2002-01-06 23:00:00|2767.5|2767.5|2722.5|2722.5|2780|2780|2715|2715|11770264
1010444400000|2002-01-07 23:00:00|2715|2715|2707.5|2707.5|2760|2760|2705|2705|13718726
1010530800000|2002-01-08 23:00:00|2695|2695|2730|2730|2732.5|2732.5|2672.5|2672.5|14660498
1010617200000|2002-01-09 23:00:00|2700|2700|2717.5|2717.5|2745|2745|2697.5|2697.5|14077898
1010703600000|2002-01-10 23:00:00|2715|2715|2742.5|2742.5|2742.5|2742.5|2685|2685|13281352
1010962800000|2002-01-13 23:00:00|2722.5|2722.5|2665|2665|2727.5|2727.5|2650|2650|14254126
1011049200000|2002-01-14 23:00:00|2650|2650|2707.5|2707.5|2725|2725|2630|2630|15548344
1011135600000|2002-01-15 23:00:00|2700|2700|2670|2670|2700|2700|2655|2655|14122804
1011222000000|2002-01-16 23:00:00|2665|2665|2675|2675|2710|2710|2647.5|2647.5|13977226
1011308400000|2002-01-17 23:00:00|2667.5|2667.5|2665|2665|2680|2680|2655|2655|12818768
1011567600000|2002-01-20 23:00:00|2662.5|2662.5|2667.5|2667.5|2670|2670|2625|2625|6484452
1011654000000|2002-01-21 23:00:00|2662.5|2662.5|2670|2670|2705|2705|2640|2640|13776210
1011740400000|2002-01-22 23:00:00|2655|2655|2742.5|2742.5|2757.5|2757.5|2645|2645|21355414
1011826800000|2002-01-23 23:00:00|2775|2775|2797.5|2797.5|2820|2820|2765|2765|20009054
1011913200000|2002-01-24 23:00:00|2800|2800|2850|2850|2857.5|2857.5|2787.5|2787.5|16583212
1012172400000|2002-01-27 23:00:00|2860|2860|2880|2880|2907.5|2907.5|2857.5|2857.5|12120330
1012258800000|2002-01-28 23:00:00|2867.5|2867.5|2835|2835|2902.5|2902.5|2822.5|2822.5|17421186
1012345200000|2002-01-29 23:00:00|2795|2795|2820|2820|2847.5|2847.5|2792.5|2792.5|14200388
1012431600000|2002-01-30 23:00:00|2837.5|2837.5|2870|2870|2887.5|2887.5|2835|2835|14335544
1012518000000|2002-01-31 23:00:00|2900|2900|2915|2915|2945|2945|2882.5|2882.5|14418830
1012777200000|2002-02-03 23:00:00|2920|2920|2905|2905|2937.5|2937.5|2890|2890|10086538
1012863600000|2002-02-04 23:00:00|2875|2875|2845|2845|2892.5|2892.5|2830|2830|15459242
1012950000000|2002-02-05 23:00:00|2857.5|2857.5|2865|2865|2887.5|2887.5|2830|2830|14032556
1013036400000|2002-02-06 23:00:00|2852.5|2852.5|2842.5|2842.5|2875|2875|2795|2795|19811458
1013122800000|2002-02-07 23:00:00|2825|2825|2802.5|2802.5|2845|2845|2795|2795|11430210
1013382000000|2002-02-10 23:00:00|2817.5|2817.5|2800|2800|2822.5|2822.5|2785|2785|9813866
1013468400000|2002-02-11 23:00:00|2837.5|2837.5|2832.5|2832.5|2855|2855|2822.5|2822.5|13521520
1013554800000|2002-02-12 23:00:00|2820|2820|2825|2825|2840|2840|2807.5|2807.5|11751776
1013641200000|2002-02-13 23:00:00|2850|2850|2855|2855|2875|2875|2827.5|2827.5|13895850
1013727600000|2002-02-14 23:00:00|2870|2870|2865|2865|2890|2890|2850|2850|10867374
1013986800000|2002-02-17 23:00:00|2875|2875|2865|2865|2885|2885|2855|2855|4686720
1014073200000|2002-02-18 23:00:00|2837.5|2837.5|2827.5|2827.5|2862.5|2862.5|2825|2825|10013526
1014159600000|2002-02-19 23:00:00|2815|2815|2800|2800|2832.5|2832.5|2792.5|2792.5|12631118
1014246000000|2002-02-20 23:00:00|2825|2825|2870|2870|2877.5|2877.5|2820|2820|11910336
1014332400000|2002-02-21 23:00:00|2852.5|2852.5|2872.5|2872.5|2882.5|2882.5|2847.5|2847.5|8784520
1014591600000|2002-02-24 23:00:00|2900|2900|2917.5|2917.5|2927.5|2927.5|2880|2880|9475072
1014678000000|2002-02-25 23:00:00|2935|2935|2935|2935|2952.5|2952.5|2915|2915|12812096
1014764400000|2002-02-26 23:00:00|2952.5|2952.5|2985|2985|2985|2985|2942.5|2942.5|9626596
1014850800000|2002-02-27 23:00:00|2967.5|2967.5|2982.5|2982.5|2982.5|2982.5|2917.5|2917.5|13210842
1014937200000|2002-02-28 23:00:00|2967.5|2967.5|2985|2985|3002.5|3002.5|2955|2955|10812144
1015196400000|2002-03-03 23:00:00|3000|3000|3030|3030|3042.5|3042.5|2997.5|2997.5|11678780
1015282800000|2002-03-04 23:00:00|3015|3015|3005|3005|3037.5|3037.5|2992.5|2992.5|9247756
1015369200000|2002-03-05 23:00:00|2997.5|2997.5|3012.5|3012.5|3030|3030|2977.5|2977.5|12759178
1015455600000|2002-03-06 23:00:00|3037.5|3037.5|3065|3065|3067.5|3067.5|3030|3030|12239340
1015542000000|2002-03-07 23:00:00|3050|3050|3060|3060|3105|3105|3045|3045|13952018
1015801200000|2002-03-10 23:00:00|3077.5|3077.5|3105|3105|3127.5|3127.5|3062.5|3062.5|12847730
1015887600000|2002-03-11 23:00:00|3105|3105|3135|3135|3135|3135|3085|3085|12301136
1015974000000|2002-03-12 23:00:00|3135|3135|3115|3115|3140|3140|3092.5|3092.5|13664666
1016060400000|2002-03-13 23:00:00|3105|3105|3085|3085|3117.5|3117.5|3072.5|3072.5|11182846
1016146800000|2002-03-14 23:00:00|3080|3080|3112.5|3112.5|3112.5|3112.5|3075|3075|11638832
1016406000000|2002-03-17 23:00:00|3117.5|3117.5|3102.5|3102.5|3135|3135|3087.5|3087.5|11170124
1016492400000|2002-03-18 23:00:00|3115|3115|3125|3125|3135|3135|3107.5|3107.5|7967372
1016578800000|2002-03-19 23:00:00|3132.5|3132.5|3117.5|3117.5|3137.5|3137.5|3097.5|3097.5|10093492
1016665200000|2002-03-20 23:00:00|3097.5|3097.5|3050|3050|3110|3110|3050|3050|14666696
1016751600000|2002-03-21 23:00:00|3065|3065|3085|3085|3087.5|3087.5|3055|3055|7902156
1017010800000|2002-03-24 23:00:00|3072.5|3072.5|3027.5|3027.5|3080|3080|3022.5|3022.5|12629756
1017097200000|2002-03-25 23:00:00|3002.5|3002.5|3045|3045|3060|3060|2992.5|2992.5|13806886
1017183600000|2002-03-26 23:00:00|3060|3060|3090|3090|3102.5|3102.5|3055|3055|9855706
1017270000000|2002-03-27 23:00:00|3100|3100|3137.5|3137.5|3137.5|3137.5|3097.5|3097.5|7885950
1017698400000|2002-04-01 22:00:00|3120|3120|3145|3145|3160|3160|3110|3110|11486562
1017784800000|2002-04-02 22:00:00|3145|3145|3122.5|3122.5|3147.5|3147.5|3107.5|3107.5|11380724
1017871200000|2002-04-03 22:00:00|3095|3095|3055|3055|3105|3105|3020|3020|16093734
1017957600000|2002-04-04 22:00:00|3037.5|3037.5|3032.5|3032.5|3047.5|3047.5|3010|3010|10217712
1018216800000|2002-04-07 22:00:00|3017.5|3017.5|3017.5|3017.5|3055|3055|2995|2995|14191872
1018303200000|2002-04-08 22:00:00|3032.5|3032.5|3007.5|3007.5|3047.5|3047.5|3000|3000|9166720
1018389600000|2002-04-09 22:00:00|3002.5|3002.5|3022.5|3022.5|3037.5|3037.5|2982.5|2982.5|11628132
1018476000000|2002-04-10 22:00:00|3037.5|3037.5|2982.5|2982.5|3037.5|3037.5|2982.5|2982.5|10482582
1018562400000|2002-04-11 22:00:00|2987.5|2987.5|2937.5|2937.5|3002.5|3002.5|2930|2930|14432250
1018821600000|2002-04-14 22:00:00|2940|2940|2980|2980|2985|2985|2932.5|2932.5|11970566
1018908000000|2002-04-15 22:00:00|2992.5|2992.5|3045|3045|3045|3045|2987.5|2987.5|12683448
1018994400000|2002-04-16 22:00:00|3052.5|3052.5|3035|3035|3080|3080|3030|3030|14473598
1019080800000|2002-04-17 22:00:00|3052.5|3052.5|3065|3065|3087.5|3087.5|3047.5|3047.5|12932002
1019167200000|2002-04-18 22:00:00|3045|3045|3057.5|3057.5|3062.5|3062.5|3025|3025|7820698
1019426400000|2002-04-21 22:00:00|3065|3065|3055|3055|3080|3080|3022.5|3022.5|10160374
1019512800000|2002-04-22 22:00:00|3050|3050|3000|3000|3057.5|3057.5|2965|2965|13874932
1019599200000|2002-04-23 22:00:00|2995|2995|2940|2940|3007.5|3007.5|2930|2930|15510272
1019685600000|2002-04-24 22:00:00|2922.5|2922.5|2927.5|2927.5|2932.5|2932.5|2877.5|2877.5|15304724
1019772000000|2002-04-25 22:00:00|2935|2935|2900|2900|2937.5|2937.5|2880|2880|10683254
1020031200000|2002-04-28 22:00:00|2892.5|2892.5|2870|2870|2892.5|2892.5|2855|2855|8016342
1020117600000|2002-04-29 22:00:00|2882.5|2882.5|2940|2940|2940|2940|2865|2865|8607048
1020290400000|2002-05-01 22:00:00|2905|2905|2957.5|2957.5|3000|3000|2890|2890|17559116
1020376800000|2002-05-02 22:00:00|2967.5|2967.5|3015|3015|3037.5|3037.5|2967.5|2967.5|13318932
1020636000000|2002-05-05 22:00:00|2975|2975|2940|2940|2987.5|2987.5|2927.5|2927.5|8034020
1020722400000|2002-05-06 22:00:00|2912.5|2912.5|2935|2935|2947.5|2947.5|2875|2875|11704878
1020808800000|2002-05-07 22:00:00|2952.5|2952.5|2977.5|2977.5|2985|2985|2950|2950|7782162
1020895200000|2002-05-08 22:00:00|3002.5|3002.5|2987.5|2987.5|3002.5|3002.5|2962.5|2962.5|4097784
1020981600000|2002-05-09 22:00:00|2972.5|2972.5|2990|2990|2992.5|2992.5|2965|2965|6881496
1021240800000|2002-05-12 22:00:00|2962.5|2962.5|3007.5|3007.5|3007.5|3007.5|2952.5|2952.5|8637964
1021327200000|2002-05-13 22:00:00|3030|3030|3070|3070|3095|3095|3015|3015|14263786
1021413600000|2002-05-14 22:00:00|3087.5|3087.5|3077.5|3077.5|3100|3100|3055|3055|11934550
1021500000000|2002-05-15 22:00:00|3047.5|3047.5|3082.5|3082.5|3092.5|3092.5|3040|3040|10588434
1021586400000|2002-05-16 22:00:00|3050|3050|2995|2995|3070|3070|2982.5|2982.5|12385208
1021845600000|2002-05-19 22:00:00|3025|3025|2975|2975|3025|3025|2967.5|2967.5|4334462
1021932000000|2002-05-20 22:00:00|2957.5|2957.5|2987.5|2987.5|3010|3010|2950|2950|9149132
1022018400000|2002-05-21 22:00:00|2977.5|2977.5|2962.5|2962.5|2987.5|2987.5|2952.5|2952.5|11307344
1022104800000|2002-05-22 22:00:00|2985|2985|3005|3005|3022.5|3022.5|2972.5|2972.5|9949590
1022191200000|2002-05-23 22:00:00|3027.5|3027.5|3037.5|3037.5|3052.5|3052.5|3025|3025|10034378
1022450400000|2002-05-26 22:00:00|3022.5|3022.5|3025|3025|3062.5|3062.5|3012.5|3012.5|8197642
1022536800000|2002-05-27 22:00:00|3035|3035|2967.5|2967.5|3045|3045|2967.5|2967.5|10827640
1022623200000|2002-05-28 22:00:00|2957.5|2957.5|2947.5|2947.5|2970|2970|2920|2920|11967704
1022709600000|2002-05-29 22:00:00|2945|2945|2895|2895|2945|2945|2895|2895|9567452
1022796000000|2002-05-30 22:00:00|2892.5|2892.5|2995|2995|2995|2995|2885|2885|15173874
1023055200000|2002-06-02 22:00:00|2982.5|2982.5|2942.5|2942.5|2985|2985|2927.5|2927.5|7906914
1023141600000|2002-06-03 22:00:00|2900|2900|2852.5|2852.5|2907.5|2907.5|2840|2840|17560864
1023228000000|2002-06-04 22:00:00|2875|2875|2867.5|2867.5|2895|2895|2850|2850|13211626
1023314400000|2002-06-05 22:00:00|2880|2880|2890|2890|2930|2930|2877.5|2877.5|14212328
1023400800000|2002-06-06 22:00:00|2857.5|2857.5|2852.5|2852.5|2862.5|2862.5|2822.5|2822.5|13027418
1023660000000|2002-06-09 22:00:00|2875|2875|2802.5|2802.5|2887.5|2887.5|2800|2800|11619786
1023746400000|2002-06-10 22:00:00|2807.5|2807.5|2850|2850|2860|2860|2792.5|2792.5|13653660
1023832800000|2002-06-11 22:00:00|2805|2805|2775|2775|2812.5|2812.5|2775|2775|12702696
1023919200000|2002-06-12 22:00:00|2797.5|2797.5|2772.5|2772.5|2807.5|2807.5|2750|2750|12597918
1024005600000|2002-06-13 22:00:00|2747.5|2747.5|2682.5|2682.5|2757.5|2757.5|2667.5|2667.5|18840308
1024264800000|2002-06-16 22:00:00|2705|2705|2792.5|2792.5|2792.5|2792.5|2687.5|2687.5|11328664
1024351200000|2002-06-17 22:00:00|2810|2810|2802.5|2802.5|2847.5|2847.5|2797.5|2797.5|15199254
1024437600000|2002-06-18 22:00:00|2775|2775|2770|2770|2777.5|2777.5|2745|2745|12096824
1024524000000|2002-06-19 22:00:00|2740|2740|2722.5|2722.5|2747.5|2747.5|2680|2680|14853472
1024610400000|2002-06-20 22:00:00|2705|2705|2685|2685|2752.5|2752.5|2647.5|2647.5|21929204
1024869600000|2002-06-23 22:00:00|2695|2695|2632.5|2632.5|2717.5|2717.5|2615|2615|17874056
1024956000000|2002-06-24 22:00:00|2680|2680|2745|2745|2752.5|2752.5|2672.5|2672.5|15599622
1025042400000|2002-06-25 22:00:00|2642.5|2642.5|2675|2675|2680|2680|2597.5|2597.5|21663838
1025128800000|2002-06-26 22:00:00|2700|2700|2695|2695|2735|2735|2662.5|2662.5|14558234
1025215200000|2002-06-27 22:00:00|2742.5|2742.5|2820|2820|2820|2820|2735|2735|17282008
1025474400000|2002-06-30 22:00:00|2787.5|2787.5|2832.5|2832.5|2880|2880|2782.5|2782.5|14654544
1025560800000|2002-07-01 22:00:00|2800|2800|2770|2770|2830|2830|2755|2755|13189466
1025647200000|2002-07-02 22:00:00|2745|2745|2737.5|2737.5|2810|2810|2715|2715|23794018
1025733600000|2002-07-03 22:00:00|2790|2790|2837.5|2837.5|2840|2840|2767.5|2767.5|11013618
1025820000000|2002-07-04 22:00:00|2845|2845|2920|2920|2930|2930|2845|2845|20733802
1026079200000|2002-07-07 22:00:00|2905|2905|2892.5|2892.5|2940|2940|2882.5|2882.5|16081996
1026165600000|2002-07-08 22:00:00|2875|2875|2862.5|2862.5|2910|2910|2825|2825|16440536
1026252000000|2002-07-09 22:00:00|2655|2655|2622.5|2622.5|2685|2685|2617.5|2617.5|69834956
1026338400000|2002-07-10 22:00:00|2580|2580|2532.5|2532.5|2610|2610|2532.5|2532.5|39027968
1026424800000|2002-07-11 22:00:00|2575|2575|2490|2490|2590|2590|2485|2485|22957352
1026684000000|2002-07-14 22:00:00|2425|2425|2279|2279|2470|2470|2279|2279|29928368
1026770400000|2002-07-15 22:00:00|2315|2315|2235|2235|2337.5|2337.5|2150|2150|42469852
1026856800000|2002-07-16 22:00:00|2200|2200|2317.5|2317.5|2377|2377|2187.5|2187.5|51425988
1026943200000|2002-07-17 22:00:00|2282.5|2282.5|2324.5|2324.5|2365|2365|2275|2275|52591490
1027029600000|2002-07-18 22:00:00|2262.5|2262.5|2275|2275|2315|2315|2248|2248|56364274
1027288800000|2002-07-21 22:00:00|2142.5|2142.5|2052|2052|2172.5|2172.5|2052|2052|70312148
1027375200000|2002-07-22 22:00:00|2089.5|2089.5|2105|2105|2156|2156|2060|2060|54956246
1027461600000|2002-07-23 22:00:00|2072.5|2072.5|2081|2081|2112.5|2112.5|2013|2013|57510108
1027548000000|2002-07-24 22:00:00|2157.5|2157.5|2144.5|2144.5|2192.5|2192.5|2112|2112|40879972
1027634400000|2002-07-25 22:00:00|2106|2106|2157.5|2157.5|2167.5|2167.5|2084|2084|26688364
1027893600000|2002-07-28 22:00:00|2177.5|2177.5|2262.5|2262.5|2262.5|2262.5|2164.5|2164.5|24617980
1027980000000|2002-07-29 22:00:00|2275.5|2275.5|2250|2250|2348.5|2348.5|2237.5|2237.5|34444130
1028066400000|2002-07-30 22:00:00|2269.5|2269.5|2330|2330|2365|2365|2262|2262|32251506
1028152800000|2002-07-31 22:00:00|2345|2345|2175|2175|2395|2395|2174.5|2174.5|45827202
1028239200000|2002-08-01 22:00:00|2135|2135|2152.5|2152.5|2212.5|2212.5|2127.5|2127.5|26867892
1028498400000|2002-08-04 22:00:00|2165|2165|2137.5|2137.5|2186|2186|2100|2100|18590750
1028584800000|2002-08-05 22:00:00|2087.5|2087.5|2239|2239|2252.5|2252.5|2070.5|2070.5|28405450
1028671200000|2002-08-06 22:00:00|2247|2247|2242.5|2242.5|2303.5|2303.5|2230.5|2230.5|29282308
1028757600000|2002-08-07 22:00:00|2275.5|2275.5|2331.5|2331.5|2349.5|2349.5|2270|2270|25974562
1028844000000|2002-08-08 22:00:00|2350|2350|2370|2370|2374|2374|2283.5|2283.5|18835686
1029103200000|2002-08-11 22:00:00|2357.5|2357.5|2277.5|2277.5|2357.5|2357.5|2277.5|2277.5|10208384
1029189600000|2002-08-12 22:00:00|2302.5|2302.5|2305|2305|2324|2324|2243.5|2243.5|14401040
1029276000000|2002-08-13 22:00:00|2274.5|2274.5|2235|2235|2292|2292|2235|2235|17478144
1029362400000|2002-08-14 22:00:00|2293.5|2293.5|2325|2325|2340|2340|2278|2278|15454012
1029448800000|2002-08-15 22:00:00|2322|2322|2332|2332|2354.5|2354.5|2300|2300|15610372
1029708000000|2002-08-18 22:00:00|2297.5|2297.5|2345|2345|2362.5|2362.5|2295|2295|18690816
1029794400000|2002-08-19 22:00:00|2357.5|2357.5|2312.5|2312.5|2379|2379|2309|2309|17112592
1029880800000|2002-08-20 22:00:00|2280|2280|2312.5|2312.5|2377.5|2377.5|2271|2271|26354924
1029967200000|2002-08-21 22:00:00|2360|2360|2409|2409|2410|2410|2348|2348|21636068
1030053600000|2002-08-22 22:00:00|2417.5|2417.5|2385|2385|2435|2435|2385|2385|13325016
1030312800000|2002-08-25 22:00:00|2377.5|2377.5|2335.5|2335.5|2403|2403|2335.5|2335.5|8460880
1030399200000|2002-08-26 22:00:00|2350.5|2350.5|2407.5|2407.5|2430|2430|2340.5|2340.5|19175824
1030485600000|2002-08-27 22:00:00|2379.5|2379.5|2305.5|2305.5|2380.5|2380.5|2302.5|2302.5|15021548
1030572000000|2002-08-28 22:00:00|2300|2300|2254.5|2254.5|2305|2305|2253|2253|17451328
1030658400000|2002-08-29 22:00:00|2269|2269|2300|2300|2310|2310|2252.5|2252.5|12222566
1030917600000|2002-09-01 22:00:00|2285|2285|2275|2275|2305|2305|2255.5|2255.5|7248502
1031004000000|2002-09-02 22:00:00|2270|2270|2143|2143|2270|2270|2137.5|2137.5|20588352
1031090400000|2002-09-03 22:00:00|2143|2143|2135|2135|2154.5|2154.5|2093.5|2093.5|22933266
1031176800000|2002-09-04 22:00:00|2167.5|2167.5|2122.5|2122.5|2176|2176|2065.5|2065.5|24208780
1031263200000|2002-09-05 22:00:00|2135|2135|2215|2215|2216.5|2216.5|2113.5|2113.5|19730104
1031522400000|2002-09-08 22:00:00|2212.5|2212.5|2180|2180|2217.5|2217.5|2165|2165|10475562
1031608800000|2002-09-09 22:00:00|2210|2210|2247.5|2247.5|2257|2257|2207.5|2207.5|9908110
1031695200000|2002-09-10 22:00:00|2248|2248|2310|2310|2321.5|2321.5|2231|2231|12720590
1031781600000|2002-09-11 22:00:00|2267.5|2267.5|2211.5|2211.5|2294.5|2294.5|2211.5|2211.5|16434820
1031868000000|2002-09-12 22:00:00|2185.5|2185.5|2172.5|2172.5|2210|2210|2118.5|2118.5|20102184
1032127200000|2002-09-15 22:00:00|2199|2199|2207.5|2207.5|2224.5|2224.5|2173.5|2173.5|13853338
1032213600000|2002-09-16 22:00:00|2195|2195|2167.5|2167.5|2241|2241|2155|2155|17674646
1032300000000|2002-09-17 22:00:00|2152.5|2152.5|2088.5|2088.5|2154|2154|2088.5|2088.5|22219612
1032386400000|2002-09-18 22:00:00|2104.5|2104.5|2062.5|2062.5|2119.5|2119.5|2034.5|2034.5|20751064
1032472800000|2002-09-19 22:00:00|2048.5|2048.5|2047|2047|2107.5|2107.5|2022.5|2022.5|27496378
1032732000000|2002-09-22 22:00:00|2065|2065|2043|2043|2110|2110|2018.5|2018.5|20149746
1032818400000|2002-09-23 22:00:00|2062.5|2062.5|2002|2002|2086.5|2086.5|1975|1975|26411204
1032904800000|2002-09-24 22:00:00|1998|1998|2000|2000|2070|2070|1960.5|1960.5|24151490
1032991200000|2002-09-25 22:00:00|2047.5|2047.5|2140|2140|2140|2140|2031.5|2031.5|24163114
1033077600000|2002-09-26 22:00:00|2130|2130|2162.5|2162.5|2187.5|2187.5|2091|2091|18451798
1033336800000|2002-09-29 22:00:00|2095|2095|2042.5|2042.5|2099.5|2099.5|2005|2005|24207750
1033423200000|2002-09-30 22:00:00|2050|2050|2132|2132|2137|2137|2045.5|2045.5|24028598
1033509600000|2002-10-01 22:00:00|2170|2170|2212.5|2212.5|2220|2220|2158|2158|28933908
1033596000000|2002-10-02 22:00:00|2157.5|2157.5|2162.5|2162.5|2220|2220|2155|2155|20868618
1033682400000|2002-10-03 22:00:00|2150.5|2150.5|2129.5|2129.5|2189|2189|2122.5|2122.5|21862212
1033941600000|2002-10-06 22:00:00|2099|2099|2112.5|2112.5|2135|2135|2075|2075|16998786
1034028000000|2002-10-07 22:00:00|2113|2113|2063.5|2063.5|2167|2167|2060|2060|17764594
1034114400000|2002-10-08 22:00:00|2070|2070|2047|2047|2075|2075|2018|2018|18272592
1034200800000|2002-10-09 22:00:00|2011.5|2011.5|2099.5|2099.5|2112.5|2112.5|2011.5|2011.5|19107188
1034287200000|2002-10-10 22:00:00|2105|2105|2162.5|2162.5|2175|2175|2092.5|2092.5|19765830
1034546400000|2002-10-13 22:00:00|2150|2150|2132.5|2132.5|2197.5|2197.5|2126|2126|11759736
1034632800000|2002-10-14 22:00:00|2156|2156|2234.5|2234.5|2245|2245|2156|2156|21803786
1034719200000|2002-10-15 22:00:00|2207.5|2207.5|2209.5|2209.5|2297.5|2297.5|2195.5|2195.5|21921966
1034805600000|2002-10-16 22:00:00|2240|2240|2274.5|2274.5|2302.5|2302.5|2231.5|2231.5|19503298
1034892000000|2002-10-17 22:00:00|2305|2305|2285|2285|2315|2315|2225.5|2225.5|19949514
1035151200000|2002-10-20 22:00:00|2265|2265|2272.5|2272.5|2279|2279|2243.5|2243.5|14443126
1035237600000|2002-10-21 22:00:00|2261|2261|2191.5|2191.5|2297|2297|2180|2180|20934126
1035324000000|2002-10-22 22:00:00|2192.5|2192.5|2141|2141|2201.5|2201.5|2111|2111|20198518
1035410400000|2002-10-23 22:00:00|2174.5|2174.5|2189.5|2189.5|2202|2202|2152.5|2152.5|16735968
1035496800000|2002-10-24 22:00:00|2158.5|2158.5|2160|2160|2191.5|2191.5|2142.5|2142.5|13112574
1035759600000|2002-10-27 23:00:00|2170|2170|2152.5|2152.5|2226.5|2226.5|2135.5|2135.5|12689182
1035846000000|2002-10-28 23:00:00|2144.5|2144.5|2020|2020|2167.5|2167.5|2020|2020|23364628
1035932400000|2002-10-29 23:00:00|2042.5|2042.5|2110|2110|2115|2115|2039.5|2039.5|17455338
1036018800000|2002-10-30 23:00:00|2125|2125|2184|2184|2217.5|2217.5|2115|2115|28652460
1036105200000|2002-10-31 23:00:00|2155|2155|2165|2165|2186.5|2186.5|2125.5|2125.5|12766070
1036364400000|2002-11-03 23:00:00|2207.5|2207.5|2199.5|2199.5|2228.5|2228.5|2186.5|2186.5|14878960
1036450800000|2002-11-04 23:00:00|2182.5|2182.5|2199.5|2199.5|2219|2219|2168.5|2168.5|15162504
1036537200000|2002-11-05 23:00:00|2222.5|2222.5|2190|2190|2231|2231|2181.5|2181.5|17377746
1036623600000|2002-11-06 23:00:00|2182.5|2182.5|2132.5|2132.5|2194|2194|2107|2107|15871758
1036710000000|2002-11-07 23:00:00|2125|2125|2142.5|2142.5|2165.5|2165.5|2122|2122|13490028
1036969200000|2002-11-10 23:00:00|2134|2134|2152.5|2152.5|2168.5|2168.5|2110.5|2110.5|10167708
1037055600000|2002-11-11 23:00:00|2159|2159|2160|2160|2192|2192|2151|2151|11583504
1037142000000|2002-11-12 23:00:00|2147.5|2147.5|2139|2139|2159|2159|2109.5|2109.5|14082078
1037228400000|2002-11-13 23:00:00|2120.5|2120.5|2152.5|2152.5|2154.5|2154.5|2100|2100|15694348
1037314800000|2002-11-14 23:00:00|2175|2175|2184|2184|2198.5|2198.5|2161.5|2161.5|13701772
1037574000000|2002-11-17 23:00:00|2190|2190|2197.5|2197.5|2234.5|2234.5|2189.5|2189.5|9803766
1037660400000|2002-11-18 23:00:00|2188|2188|2208|2208|2227.5|2227.5|2185|2185|10521714
1037746800000|2002-11-19 23:00:00|2220|2220|2172.5|2172.5|2225|2225|2168.5|2168.5|10416196
1037833200000|2002-11-20 23:00:00|2205|2205|2219.5|2219.5|2245|2245|2190.5|2190.5|14662952
1037919600000|2002-11-21 23:00:00|2207|2207|2189|2189|2242|2242|2177.5|2177.5|10586844
1038178800000|2002-11-24 23:00:00|2200.5|2200.5|2171.5|2171.5|2219.5|2219.5|2161|2161|10040034
1038265200000|2002-11-25 23:00:00|2175|2175|2148.5|2148.5|2202.5|2202.5|2139|2139|13765954
1038351600000|2002-11-26 23:00:00|2140|2140|2205|2205|2210.5|2210.5|2128|2128|13614860
1038438000000|2002-11-27 23:00:00|2210|2210|2216.5|2216.5|2242|2242|2198.5|2198.5|7181254
1038524400000|2002-11-28 23:00:00|2222.5|2222.5|2202|2202|2237|2237|2190.5|2190.5|9223150
1038783600000|2002-12-01 23:00:00|2203|2203|2177.5|2177.5|2220.5|2220.5|2163|2163|12679022
1038870000000|2002-12-02 23:00:00|2182.5|2182.5|2169.5|2169.5|2202.5|2202.5|2169.5|2169.5|12877720
1038956400000|2002-12-03 23:00:00|2157.5|2157.5|2124|2124|2164|2164|2122.5|2122.5|11936654
1039042800000|2002-12-04 23:00:00|2140|2140|2115|2115|2165|2165|2105|2105|12879202
1039129200000|2002-12-05 23:00:00|2128|2128|2117.5|2117.5|2136|2136|2071.5|2071.5|13198188
1039388400000|2002-12-08 23:00:00|2137.5|2137.5|2105|2105|2149.5|2149.5|2105|2105|10180786
1039474800000|2002-12-09 23:00:00|2088|2088|2090|2090|2109|2109|2069|2069|11295562
1039561200000|2002-12-10 23:00:00|2110|2110|2112.5|2112.5|2132|2132|2087|2087|11198988
1039647600000|2002-12-11 23:00:00|2112.5|2112.5|2093|2093|2116.5|2116.5|2080|2080|10198550
1039734000000|2002-12-12 23:00:00|2110|2110|2075|2075|2110|2110|2055.5|2055.5|13354618
1039993200000|2002-12-15 23:00:00|2066.5|2066.5|2136|2136|2142.5|2142.5|2064.5|2064.5|12123912
1040079600000|2002-12-16 23:00:00|2145|2145|2108|2108|2160|2160|2107.5|2107.5|13598918
1040166000000|2002-12-17 23:00:00|2100|2100|2069.5|2069.5|2112|2112|2063|2063|11226684
1040252400000|2002-12-18 23:00:00|2085|2085|2083|2083|2108.5|2108.5|2050|2050|13782486
1040338800000|2002-12-19 23:00:00|2088|2088|2101|2101|2137.5|2137.5|2069|2069|17256028
1040598000000|2002-12-22 23:00:00|2119|2119|2153.5|2153.5|2163.5|2163.5|2107|2107|8451764
1040684400000|2002-12-23 23:00:00|2145|2145|2190|2190|2203.5|2203.5|2145|2145|3311954
1040943600000|2002-12-26 23:00:00|2135|2135|2095.5|2095.5|2155|2155|2095.5|2095.5|8428570
1041202800000|2002-12-29 23:00:00|2088|2088|2113.5|2113.5|2131.5|2131.5|2083.5|2083.5|7773274
1041289200000|2002-12-30 23:00:00|2110|2110|2097.5|2097.5|2142.5|2142.5|2089|2089|3907736
1041462000000|2003-01-01 23:00:00|2101|2101|2173.5|2173.5|2174|2174|2100.5|2100.5|12819572
1041548400000|2003-01-02 23:00:00|2180|2180|2141.5|2141.5|2185.5|2185.5|2138.5|2138.5|9225586
1041807600000|2003-01-05 23:00:00|2174.5|2174.5|2199.5|2199.5|2207|2207|2156|2156|15431398
1041894000000|2003-01-06 23:00:00|2220.5|2220.5|2182.5|2182.5|2229|2229|2167.5|2167.5|18004624
1041980400000|2003-01-07 23:00:00|2179.5|2179.5|2148|2148|2186.5|2186.5|2141|2141|12574710
1042066800000|2003-01-08 23:00:00|2134.5|2134.5|2160|2160|2160|2160|2107.5|2107.5|13008286
1042153200000|2003-01-09 23:00:00|2165|2165|2150|2150|2174|2174|2127|2127|11824872
1042412400000|2003-01-12 23:00:00|2147.5|2147.5|2131.5|2131.5|2170|2170|2110|2110|9502842
1042498800000|2003-01-13 23:00:00|2125.5|2125.5|2110|2110|2134.5|2134.5|2085|2085|15410704
1042585200000|2003-01-14 23:00:00|2122|2122|2091.5|2091.5|2132.5|2132.5|2081|2081|13042038
1042671600000|2003-01-15 23:00:00|2088.5|2088.5|2094.5|2094.5|2112|2112|2082.5|2082.5|11066916
1042758000000|2003-01-16 23:00:00|2081|2081|2058|2058|2093|2093|2058|2058|12466350
1043017200000|2003-01-19 23:00:00|2060|2060|1993.5|1993.5|2063.5|2063.5|1992.5|1992.5|13985024
1043103600000|2003-01-20 23:00:00|2005.5|2005.5|1957.5|1957.5|2014.5|2014.5|1956|1956|22926390
1043190000000|2003-01-21 23:00:00|1954.5|1954.5|1912.5|1912.5|1974|1974|1869|1869|32857678
1043276400000|2003-01-22 23:00:00|1930.5|1930.5|1903.5|1903.5|1947.5|1947.5|1880|1880|19909814
1043362800000|2003-01-23 23:00:00|1911.5|1911.5|1882.5|1882.5|1919|1919|1862|1862|21116938
1043622000000|2003-01-26 23:00:00|1875|1875|1814.5|1814.5|1880.5|1880.5|1793.5|1793.5|35098264
1043708400000|2003-01-27 23:00:00|1837.5|1837.5|1830|1830|1856.5|1856.5|1806|1806|26250940
1043794800000|2003-01-28 23:00:00|1835|1835|1887.5|1887.5|1889.5|1889.5|1793|1793|30505096
1043881200000|2003-01-29 23:00:00|1905.5|1905.5|1922|1922|1934.5|1934.5|1897|1897|20301900
1043967600000|2003-01-30 23:00:00|1885|1885|1928.5|1928.5|1929|1929|1860|1860|20812602
1044226800000|2003-02-02 23:00:00|1955|1955|1948|1948|1967.5|1967.5|1932.5|1932.5|13065688
1044313200000|2003-02-03 23:00:00|1935|1935|1901|1901|1949|1949|1901|1901|15443760
1044399600000|2003-02-04 23:00:00|1902.5|1902.5|1932|1932|1934.5|1934.5|1878.5|1878.5|15374586
1044486000000|2003-02-05 23:00:00|1933.5|1933.5|1851.5|1851.5|1972|1972|1836.5|1836.5|33735454
1044572400000|2003-02-06 23:00:00|1852.5|1852.5|1822.5|1822.5|1855|1855|1807.5|1807.5|22051728
1044831600000|2003-02-09 23:00:00|1832.5|1832.5|1842.5|1842.5|1865.5|1865.5|1801.5|1801.5|17174882
1044918000000|2003-02-10 23:00:00|1869.5|1869.5|1863|1863|1883|1883|1838.5|1838.5|16302826
1045004400000|2003-02-11 23:00:00|1849|1849|1809.5|1809.5|1849|1849|1805.5|1805.5|14678976
1045090800000|2003-02-12 23:00:00|1800|1800|1782|1782|1805|1805|1766|1766|21205922
1045177200000|2003-02-13 23:00:00|1792.5|1792.5|1817|1817|1839|1839|1782.5|1782.5|17420900
1045436400000|2003-02-16 23:00:00|1845|1845|1842|1842|1849.5|1849.5|1815|1815|8030432
1045522800000|2003-02-17 23:00:00|1842.5|1842.5|1871.5|1871.5|1892.5|1892.5|1831.5|1831.5|14022076
1045609200000|2003-02-18 23:00:00|1871.5|1871.5|1835.5|1835.5|1894|1894|1835|1835|12036900
1045695600000|2003-02-19 23:00:00|1835.5|1835.5|1823|1823|1875|1875|1817.5|1817.5|13533452
1045782000000|2003-02-20 23:00:00|1812.5|1812.5|1849|1849|1854.5|1854.5|1812.5|1812.5|10160594
1046041200000|2003-02-23 23:00:00|1860|1860|1860|1860|1888|1888|1845|1845|12589518
1046127600000|2003-02-24 23:00:00|1849.5|1849.5|1821.5|1821.5|1853|1853|1801|1801|16936370
1046214000000|2003-02-25 23:00:00|1833|1833|1795|1795|1844|1844|1782.5|1782.5|15541790
1046300400000|2003-02-26 23:00:00|1800|1800|1810.5|1810.5|1824.5|1824.5|1779|1779|16272068
1046386800000|2003-02-27 23:00:00|1817|1817|1837.5|1837.5|1841.5|1841.5|1795|1795|21020154
1046646000000|2003-03-02 23:00:00|1846.5|1846.5|1867.5|1867.5|1892|1892|1817|1817|17051162
1046732400000|2003-03-03 23:00:00|1864|1864|1855|1855|1882.5|1882.5|1839|1839|13976404
1046818800000|2003-03-04 23:00:00|1837.5|1837.5|1835|1835|1855|1855|1820.5|1820.5|16472612
1046905200000|2003-03-05 23:00:00|1830.5|1830.5|1827.5|1827.5|1860|1860|1818|1818|13523976
1046991600000|2003-03-06 23:00:00|1820|1820|1778|1778|1825|1825|1772.5|1772.5|15992218
1047250800000|2003-03-09 23:00:00|1795|1795|1765|1765|1800|1800|1765|1765|14682466
1047337200000|2003-03-10 23:00:00|1757.5|1757.5|1768|1768|1789|1789|1753.5|1753.5|17110950
1047423600000|2003-03-11 23:00:00|1767.5|1767.5|1674.5|1674.5|1784.5|1784.5|1667.5|1667.5|30741986
1047510000000|2003-03-12 23:00:00|1705|1705|1772|1772|1772|1772|1674|1674|21559400
1047596400000|2003-03-13 23:00:00|1795|1795|1824|1824|1832.5|1832.5|1786.5|1786.5|22662062
1047855600000|2003-03-16 23:00:00|1799.5|1799.5|1900|1900|1924.5|1924.5|1775|1775|23031872
1047942000000|2003-03-17 23:00:00|1892.5|1892.5|1887|1887|1945|1945|1865.5|1865.5|28360012
1048028400000|2003-03-18 23:00:00|1905|1905|1924|1924|1950|1950|1880.5|1880.5|19225666
1048114800000|2003-03-19 23:00:00|1900|1900|1895.5|1895.5|1910.5|1910.5|1873|1873|17298922
1048201200000|2003-03-20 23:00:00|1892.5|1892.5|1942.5|1942.5|1975|1975|1892.5|1892.5|24103258
1048460400000|2003-03-23 23:00:00|1932|1932|1880.5|1880.5|1941|1941|1880.5|1880.5|14643096
1048546800000|2003-03-24 23:00:00|1850.5|1850.5|1940|1940|1948.5|1948.5|1823|1823|22720580
1048633200000|2003-03-25 23:00:00|1949|1949|1961.5|1961.5|1992|1992|1925.5|1925.5|21983614
1048719600000|2003-03-26 23:00:00|1948.5|1948.5|1909|1909|1948.5|1948.5|1898.5|1898.5|18070806
1048806000000|2003-03-27 23:00:00|1927.5|1927.5|1943.5|1943.5|1947.5|1947.5|1900|1900|11863924
1049061600000|2003-03-30 22:00:00|1910|1910|1865.5|1865.5|1910.5|1910.5|1860|1860|15079820
1049148000000|2003-03-31 22:00:00|1877|1877|1917.5|1917.5|1918.5|1918.5|1870|1870|14979722
1049234400000|2003-04-01 22:00:00|1939|1939|1944|1944|1969.5|1969.5|1926.5|1926.5|15231610
1049320800000|2003-04-02 22:00:00|1933|1933|1956|1956|1982|1982|1928.5|1928.5|15188544
1049407200000|2003-04-03 22:00:00|1954.5|1954.5|1965|1965|2002|2002|1927.5|1927.5|21117904
1049666400000|2003-04-06 22:00:00|2005|2005|2014.5|2014.5|2057.5|2057.5|1999|1999|20954734
1049752800000|2003-04-07 22:00:00|1991|1991|1980|1980|2019|2019|1970.5|1970.5|16221176
1049839200000|2003-04-08 22:00:00|1970|1970|1985|1985|2013.5|2013.5|1960|1960|16812602
1049925600000|2003-04-09 22:00:00|1975|1975|1937.5|1937.5|1987.5|1987.5|1935|1935|16604748
1050012000000|2003-04-10 22:00:00|1954.5|1954.5|1956|1956|1994.5|1994.5|1945.5|1945.5|15454068
1050271200000|2003-04-13 22:00:00|1965.5|1965.5|1965.5|1965.5|1976.5|1976.5|1940.5|1940.5|9112644
1050357600000|2003-04-14 22:00:00|1980.5|1980.5|1987|1987|2013|2013|1972.5|1972.5|15871862
1050444000000|2003-04-15 22:00:00|2004|2004|1970|1970|2012|2012|1962|1962|12632546
1050530400000|2003-04-16 22:00:00|1960|1960|1982.5|1982.5|1989|1989|1946|1946|12354258
1050962400000|2003-04-21 22:00:00|1979|1979|1971|1971|1987|1987|1944.5|1944.5|13283198
1051048800000|2003-04-22 22:00:00|1994|1994|1983.5|1983.5|2012|2012|1978|1978|15826734
1051135200000|2003-04-23 22:00:00|1902.5|1902.5|1892.5|1892.5|1932|1932|1887.5|1887.5|20245420
1051221600000|2003-04-24 22:00:00|1903.5|1903.5|1845|1845|1913.5|1913.5|1837|1837|16639136
1051480800000|2003-04-27 22:00:00|1839|1839|1889.5|1889.5|1896.5|1896.5|1838.5|1838.5|11223544
1051567200000|2003-04-28 22:00:00|1900|1900|1858|1858|1908.5|1908.5|1851.5|1851.5|15480112
1051653600000|2003-04-29 22:00:00|1864|1864|1832.5|1832.5|1864|1864|1828|1828|10095888
1051826400000|2003-05-01 22:00:00|1849.5|1849.5|1880|1880|1883.5|1883.5|1830|1830|15245532
1052085600000|2003-05-04 22:00:00|1892|1892|1896|1896|1940.5|1940.5|1888.5|1888.5|13212132
1052172000000|2003-05-05 22:00:00|1896|1896|1927.5|1927.5|1937.5|1937.5|1888.5|1888.5|16703224
1052258400000|2003-05-06 22:00:00|1907|1907|1921|1921|1945|1945|1903|1903|14408394
1052344800000|2003-05-07 22:00:00|1922.5|1922.5|1891|1891|1933|1933|1881|1881|14359372
1052431200000|2003-05-08 22:00:00|1902.5|1902.5|1915|1915|1920.5|1920.5|1873.5|1873.5|14481788
1052690400000|2003-05-11 22:00:00|1930|1930|1925|1925|1937|1937|1896.5|1896.5|11012572
1052776800000|2003-05-12 22:00:00|1930|1930|1935|1935|1937|1937|1900|1900|11689078
1052863200000|2003-05-13 22:00:00|1937.5|1937.5|1940|1940|1965.5|1965.5|1932.5|1932.5|13206136
1052949600000|2003-05-14 22:00:00|1944.5|1944.5|1953.5|1953.5|1959.5|1959.5|1923|1923|11472968
1053036000000|2003-05-15 22:00:00|1964.5|1964.5|1960.5|1960.5|1990|1990|1951.5|1951.5|14242788
1053295200000|2003-05-18 22:00:00|1946|1946|1905|1905|1949.5|1949.5|1901.5|1901.5|15283066
1053381600000|2003-05-19 22:00:00|1907.5|1907.5|1921|1921|1939|1939|1883.5|1883.5|16274016
1053468000000|2003-05-20 22:00:00|1916|1916|1894.5|1894.5|1920|1920|1875.5|1875.5|13576544
1053554400000|2003-05-21 22:00:00|1917|1917|1925.5|1925.5|1929.5|1929.5|1908|1908|10802940
1053640800000|2003-05-22 22:00:00|1934.5|1934.5|1917|1917|1940|1940|1891|1891|11276998
1053900000000|2003-05-25 22:00:00|1907.5|1907.5|1912.5|1912.5|1933.5|1933.5|1900|1900|4536418
1053986400000|2003-05-26 22:00:00|1916.5|1916.5|1918.5|1918.5|1918.5|1918.5|1867.5|1867.5|12524376
1054072800000|2003-05-27 22:00:00|1931.5|1931.5|1950|1950|1961|1961|1929|1929|13247648
1054159200000|2003-05-28 22:00:00|1940|1940|1933|1933|1958.5|1958.5|1926.5|1926.5|6515202
1054245600000|2003-05-29 22:00:00|1917.5|1917.5|1922|1922|1944.5|1944.5|1905|1905|12083480
1054504800000|2003-06-01 22:00:00|1948.5|1948.5|1952.5|1952.5|1959|1959|1927.5|1927.5|11349176
1054591200000|2003-06-02 22:00:00|1942|1942|1955.5|1955.5|1957.5|1957.5|1933.5|1933.5|11613524
1054677600000|2003-06-03 22:00:00|1970|1970|1996.5|1996.5|2005|2005|1960.5|1960.5|14582684
1054764000000|2003-06-04 22:00:00|2004.5|2004.5|1969|1969|2006|2006|1954.5|1954.5|15499802
1054850400000|2003-06-05 22:00:00|1984.5|1984.5|2005|2005|2020.5|2020.5|1979|1979|14703030
1055109600000|2003-06-08 22:00:00|2000|2000|1986.5|1986.5|2009|2009|1976|1976|7082330
1055196000000|2003-06-09 22:00:00|1983.5|1983.5|2012.5|2012.5|2021.5|2021.5|1981.5|1981.5|12829690
1055282400000|2003-06-10 22:00:00|2027|2027|2058|2058|2063.5|2063.5|2021.5|2021.5|20839148
1055368800000|2003-06-11 22:00:00|2074.5|2074.5|2098.5|2098.5|2107|2107|2072.5|2072.5|20180734
1055455200000|2003-06-12 22:00:00|2089|2089|2052|2052|2092.5|2092.5|2043.5|2043.5|13701660
1055714400000|2003-06-15 22:00:00|2035|2035|2087|2087|2093|2093|2027.5|2027.5|16105650
1055800800000|2003-06-16 22:00:00|2107.5|2107.5|2079.5|2079.5|2107.5|2107.5|2058.5|2058.5|16573352
1055887200000|2003-06-17 22:00:00|2079|2079|2093|2093|2103|2103|2070|2070|14947042
1055973600000|2003-06-18 22:00:00|2092.5|2092.5|2061.5|2061.5|2099|2099|2052.5|2052.5|16919086
1056060000000|2003-06-19 22:00:00|2060.5|2060.5|2092.5|2092.5|2096|2096|2051|2051|18266498
1056319200000|2003-06-22 22:00:00|2084|2084|2062.5|2062.5|2085|2085|2058|2058|11697540
1056405600000|2003-06-23 22:00:00|2057.5|2057.5|2062.5|2062.5|2071.5|2071.5|2040.5|2040.5|11557564
1056492000000|2003-06-24 22:00:00|2068.5|2068.5|2068|2068|2075|2075|2039|2039|10170202
1056578400000|2003-06-25 22:00:00|2050|2050|2060|2060|2080|2080|2046.5|2046.5|10541062
1056664800000|2003-06-26 22:00:00|2060|2060|2055.5|2055.5|2063.5|2063.5|2037|2037|10153852
1056924000000|2003-06-29 22:00:00|2045|2045|2021|2021|2071.5|2071.5|2021|2021|12665884
1057010400000|2003-06-30 22:00:00|2031|2031|1993|1993|2036.5|2036.5|1986|1986|13619190
1057096800000|2003-07-01 22:00:00|2012.5|2012.5|2019.5|2019.5|2024|2024|2001.5|2001.5|12068654
1057183200000|2003-07-02 22:00:00|2017.5|2017.5|2008|2008|2022|2022|1979|1979|20021484
1057269600000|2003-07-03 22:00:00|2000.5|2000.5|2005|2005|2018.5|2018.5|2000.5|2000.5|7941990
1057528800000|2003-07-06 22:00:00|2010|2010|2052.5|2052.5|2056.5|2056.5|2010|2010|16581598
1057615200000|2003-07-07 22:00:00|2047|2047|2044.5|2044.5|2067|2067|2028.5|2028.5|11927102
1057701600000|2003-07-08 22:00:00|2040|2040|2013|2013|2048.5|2048.5|2006|2006|14608334
1057788000000|2003-07-09 22:00:00|2002|2002|1983.5|1983.5|2003|2003|1979.5|1979.5|14291720
1057874400000|2003-07-10 22:00:00|1980|1980|2010.5|2010.5|2015.5|2015.5|1980|1980|9119000
1058133600000|2003-07-13 22:00:00|2020|2020|2028|2028|2032.5|2032.5|2000|2000|10126364
1058220000000|2003-07-14 22:00:00|2013.5|2013.5|1988|1988|2018.5|2018.5|1987|1987|17998492
1058306400000|2003-07-15 22:00:00|2000|2000|1988|1988|2009|2009|1982.5|1982.5|13605846
1058392800000|2003-07-16 22:00:00|1987|1987|2012|2012|2020|2020|1985|1985|14336324
1058479200000|2003-07-17 22:00:00|2012|2012|2017|2017|2026|2026|2010|2010|13548200
1058738400000|2003-07-20 22:00:00|2035|2035|2000|2000|2039.5|2039.5|1995|1995|12363552
1058824800000|2003-07-21 22:00:00|2010|2010|2025|2025|2025|2025|1991.5|1991.5|11663606
1058911200000|2003-07-22 22:00:00|2033|2033|2015|2015|2042|2042|2007.5|2007.5|9091180
1058997600000|2003-07-23 22:00:00|2012|2012|2014.5|2014.5|2041.5|2041.5|1997.5|1997.5|30531554
1059084000000|2003-07-24 22:00:00|1956|1956|1932.5|1932.5|1966.5|1966.5|1922|1922|19614200
1059343200000|2003-07-27 22:00:00|1947.5|1947.5|1947.5|1947.5|1957.5|1957.5|1931.5|1931.5|15958850
1059429600000|2003-07-28 22:00:00|1944.5|1944.5|1908|1908|1947|1947|1905.5|1905.5|18150334
1059516000000|2003-07-29 22:00:00|1910|1910|1902.5|1902.5|1924|1924|1898|1898|17191368
1059602400000|2003-07-30 22:00:00|1913.5|1913.5|1950|1950|1950|1950|1902|1902|18012354
1059688800000|2003-07-31 22:00:00|1945.5|1945.5|1905|1905|1945.5|1945.5|1903.5|1903.5|13108352
1059948000000|2003-08-03 22:00:00|1907.5|1907.5|1901|1901|1934.5|1934.5|1901|1901|12245224
1060034400000|2003-08-04 22:00:00|1910.5|1910.5|1915|1915|1929|1929|1902.5|1902.5|11438308
1060120800000|2003-08-05 22:00:00|1901.5|1901.5|1909|1909|1914.5|1914.5|1895|1895|12677134
1060207200000|2003-08-06 22:00:00|1927|1927|1945|1945|1952.5|1952.5|1916|1916|14281774
1060293600000|2003-08-07 22:00:00|1968.5|1968.5|1975|1975|2007|2007|1956.5|1956.5|16751076
1060552800000|2003-08-10 22:00:00|1992.5|1992.5|2024|2024|2032|2032|1981|1981|16367056
1060639200000|2003-08-11 22:00:00|2027|2027|2022.5|2022.5|2044|2044|2017.5|2017.5|13111428
1060725600000|2003-08-12 22:00:00|2039.5|2039.5|2013.5|2013.5|2040|2040|2003|2003|11592136
1060812000000|2003-08-13 22:00:00|2020|2020|2052.5|2052.5|2052.5|2052.5|2009.5|2009.5|13167216
1060898400000|2003-08-14 22:00:00|2054|2054|2047.5|2047.5|2071.5|2071.5|2040|2040|11605944
1061157600000|2003-08-17 22:00:00|2058.5|2058.5|2064.5|2064.5|2065|2065|2041.5|2041.5|9904552
1061244000000|2003-08-18 22:00:00|2070|2070|2051.5|2051.5|2074|2074|2051.5|2051.5|10552974
1061330400000|2003-08-19 22:00:00|2054|2054|2035.5|2035.5|2054|2054|2022|2022|11408882
1061416800000|2003-08-20 22:00:00|2047|2047|2063|2063|2075|2075|2045|2045|11413034
1061503200000|2003-08-21 22:00:00|2059.5|2059.5|2073|2073|2079|2079|2057.5|2057.5|7956958
1061762400000|2003-08-24 22:00:00|2062.5|2062.5|2058.5|2058.5|2070.5|2070.5|2051.5|2051.5|6929060
1061848800000|2003-08-25 22:00:00|2067.5|2067.5|2036|2036|2073|2073|2027|2027|10781678
1061935200000|2003-08-26 22:00:00|2045|2045|2047.5|2047.5|2057.5|2057.5|2028|2028|12191802
1062021600000|2003-08-27 22:00:00|2053.5|2053.5|2060|2060|2071.5|2071.5|2042.5|2042.5|10118020
1062108000000|2003-08-28 22:00:00|2074.5|2074.5|2032.5|2032.5|2080.5|2080.5|2032.5|2032.5|11889654
1062367200000|2003-08-31 22:00:00|2041.5|2041.5|2057.5|2057.5|2067.5|2067.5|2041.5|2041.5|8440642
1062453600000|2003-09-01 22:00:00|2058.5|2058.5|2070|2070|2076.5|2076.5|2050|2050|12567930
1062540000000|2003-09-02 22:00:00|2081|2081|2095|2095|2104.5|2104.5|2073.5|2073.5|17415248
1062626400000|2003-09-03 22:00:00|2099|2099|2092.5|2092.5|2104|2104|2080|2080|10795590
1062712800000|2003-09-04 22:00:00|2092.5|2092.5|2075.5|2075.5|2096|2096|2067.5|2067.5|10066968
1062972000000|2003-09-07 22:00:00|2073|2073|2091.5|2091.5|2094.5|2094.5|2065|2065|8098038
1063058400000|2003-09-08 22:00:00|2098.5|2098.5|2060|2060|2098.5|2098.5|2056|2056|11492028
1063144800000|2003-09-09 22:00:00|2050|2050|2039.5|2039.5|2057.5|2057.5|2035.5|2035.5|11149442
1063231200000|2003-09-10 22:00:00|2027.5|2027.5|2043|2043|2045.5|2045.5|2020.5|2020.5|9848372
1063317600000|2003-09-11 22:00:00|2041.5|2041.5|2017|2017|2052.5|2052.5|2009.5|2009.5|11359648
1063576800000|2003-09-14 22:00:00|2026|2026|2006|2006|2027|2027|2001|2001|9476608
1063663200000|2003-09-15 22:00:00|2005|2005|2022.5|2022.5|2023.5|2023.5|2002|2002|11487708
1063749600000|2003-09-16 22:00:00|2032|2032|2013.5|2013.5|2037.5|2037.5|2008|2008|11374878
1063836000000|2003-09-17 22:00:00|2000|2000|1988|1988|2001.5|2001.5|1977|1977|18039506
1063922400000|2003-09-18 22:00:00|2001|2001|1980|1980|2005.5|2005.5|1960.5|1960.5|20258764
1064181600000|2003-09-21 22:00:00|1957.5|1957.5|1955.5|1955.5|1958.5|1958.5|1942.5|1942.5|16355024
1064268000000|2003-09-22 22:00:00|1958.5|1958.5|1943|1943|1966|1966|1934|1934|14923354
1064354400000|2003-09-23 22:00:00|1947.5|1947.5|1962.5|1962.5|1986|1986|1935|1935|16034490
1064440800000|2003-09-24 22:00:00|1955.5|1955.5|1980|1980|1983.5|1983.5|1943.5|1943.5|20985270
1064527200000|2003-09-25 22:00:00|1965|1965|1934|1934|1978|1978|1925.5|1925.5|16931296
1064786400000|2003-09-28 22:00:00|1928.5|1928.5|1921|1921|1944|1944|1907.5|1907.5|12163340
1064872800000|2003-09-29 22:00:00|1921|1921|1885.5|1885.5|1927.5|1927.5|1872.5|1872.5|17694770
1064959200000|2003-09-30 22:00:00|1890|1890|1914|1914|1914|1914|1883|1883|20210696
1065045600000|2003-10-01 22:00:00|1925|1925|1904.5|1904.5|1930|1930|1891|1891|17297786
1065132000000|2003-10-02 22:00:00|1900|1900|1954.5|1954.5|1954.5|1954.5|1899.5|1899.5|16632876
1065391200000|2003-10-05 22:00:00|1952.5|1952.5|1944|1944|1977|1977|1944|1944|12416182
1065477600000|2003-10-06 22:00:00|1951|1951|1930|1930|1953|1953|1909|1909|15132972
1065564000000|2003-10-07 22:00:00|1910|1910|1916.5|1916.5|1948|1948|1908.5|1908.5|14969940
1065650400000|2003-10-08 22:00:00|1940|1940|1947|1947|1948|1948|1911|1911|10927752
1065736800000|2003-10-09 22:00:00|1954|1954|1954.5|1954.5|1973.5|1973.5|1942|1942|12336234
1065996000000|2003-10-12 22:00:00|1964.5|1964.5|1995|1995|2001.5|2001.5|1962.5|1962.5|14167370
1066082400000|2003-10-13 22:00:00|2004|2004|1986.5|1986.5|2011|2011|1981.5|1981.5|10931124
1066168800000|2003-10-14 22:00:00|2000|2000|2003.5|2003.5|2022.5|2022.5|1997|1997|14025264
1066255200000|2003-10-15 22:00:00|2000|2000|2000.5|2000.5|2020.5|2020.5|1990|1990|15009814
1066341600000|2003-10-16 22:00:00|2011|2011|2000.5|2000.5|2023.5|2023.5|1996.5|1996.5|17721068
1066600800000|2003-10-19 22:00:00|2000|2000|1992|1992|2013|2013|1989.5|1989.5|10576566
1066687200000|2003-10-20 22:00:00|2009|2009|1990|1990|2013.5|2013.5|1983|1983|9574818
1066773600000|2003-10-21 22:00:00|1989|1989|1963|1963|1999|1999|1960|1960|11531364
1066860000000|2003-10-22 22:00:00|1946|1946|1912.5|1912.5|1953.5|1953.5|1901|1901|32550798
1066946400000|2003-10-23 22:00:00|1900|1900|1895.5|1895.5|1907.5|1907.5|1886|1886|15303510
1067209200000|2003-10-26 23:00:00|1900|1900|1895|1895|1904.5|1904.5|1885|1885|11925414
1067295600000|2003-10-27 23:00:00|1904.5|1904.5|1898.5|1898.5|1916.5|1916.5|1891.5|1891.5|16143796
1067382000000|2003-10-28 23:00:00|1916|1916|1894|1894|1917|1917|1885|1885|16780636
1067468400000|2003-10-29 23:00:00|1900|1900|1887.5|1887.5|1923.5|1923.5|1877.5|1877.5|18627248
1067554800000|2003-10-30 23:00:00|1890|1890|1908.5|1908.5|1910.5|1910.5|1886.5|1886.5|16307108
1067814000000|2003-11-02 23:00:00|1912.5|1912.5|1946.5|1946.5|1946.5|1946.5|1912|1912|14263358
1067900400000|2003-11-03 23:00:00|1945|1945|1947.5|1947.5|1959|1959|1937.5|1937.5|11950118
1067986800000|2003-11-04 23:00:00|1940|1940|1931.5|1931.5|1947|1947|1919.5|1919.5|13890594
1068073200000|2003-11-05 23:00:00|1931.5|1931.5|1943.5|1943.5|1957.5|1957.5|1913.5|1913.5|12138188
1068159600000|2003-11-06 23:00:00|1955|1955|1953.5|1953.5|1972.5|1972.5|1944|1944|14088826
1068418800000|2003-11-09 23:00:00|1941|1941|1939|1939|1963.5|1963.5|1936|1936|10078634
1068505200000|2003-11-10 23:00:00|1931.5|1931.5|1928|1928|1933.5|1933.5|1914.5|1914.5|8963230
1068591600000|2003-11-11 23:00:00|1925|1925|1908|1908|1932.5|1932.5|1899.5|1899.5|12479370
1068678000000|2003-11-12 23:00:00|1923.5|1923.5|1910.5|1910.5|1928.5|1928.5|1904.5|1904.5|11575256
1068764400000|2003-11-13 23:00:00|1910|1910|1918.5|1918.5|1932|1932|1905|1905|16320136
1069023600000|2003-11-16 23:00:00|1901.5|1901.5|1885|1885|1913|1913|1884|1884|12920850
1069110000000|2003-11-17 23:00:00|1895|1895|1870|1870|1898|1898|1866.5|1866.5|14164682
1069196400000|2003-11-18 23:00:00|1856|1856|1870.5|1870.5|1885|1885|1850.5|1850.5|15703550
1069282800000|2003-11-19 23:00:00|1877.5|1877.5|1875|1875|1878.5|1878.5|1852.5|1852.5|14678588
1069369200000|2003-11-20 23:00:00|1873.5|1873.5|1868.5|1868.5|1885|1885|1863.5|1863.5|11195614
1069628400000|2003-11-23 23:00:00|1868.5|1868.5|1903|1903|1903|1903|1868.5|1868.5|10157426
1069714800000|2003-11-24 23:00:00|1907.5|1907.5|1892.5|1892.5|1914.5|1914.5|1887.5|1887.5|13178906
1069801200000|2003-11-25 23:00:00|1890.5|1890.5|1886.5|1886.5|1911.5|1911.5|1884.5|1884.5|13807242
1069887600000|2003-11-26 23:00:00|1898.5|1898.5|1889.5|1889.5|1898.5|1898.5|1873.5|1873.5|6336386
1069974000000|2003-11-27 23:00:00|1887.5|1887.5|1874|1874|1901|1901|1863|1863|14325110
1070233200000|2003-11-30 23:00:00|1883.5|1883.5|1905.5|1905.5|1908.5|1908.5|1881|1881|13150990
1070319600000|2003-12-01 23:00:00|1915|1915|1907|1907|1927.5|1927.5|1899.5|1899.5|15553064
1070406000000|2003-12-02 23:00:00|1905|1905|1913.5|1913.5|1928|1928|1902.5|1902.5|12833412
1070492400000|2003-12-03 23:00:00|1915.5|1915.5|1914|1914|1920|1920|1891.5|1891.5|14469834
1070578800000|2003-12-04 23:00:00|1909.5|1909.5|1918|1918|1928.5|1928.5|1905.5|1905.5|13549426
1070838000000|2003-12-07 23:00:00|1907.5|1907.5|1905.5|1905.5|1913.5|1913.5|1903.5|1903.5|8582300
1070924400000|2003-12-08 23:00:00|1925|1925|1950.5|1950.5|1965|1965|1925|1925|25619776
1071010800000|2003-12-09 23:00:00|1948|1948|1951.5|1951.5|1961|1961|1933|1933|13210558
1071097200000|2003-12-10 23:00:00|1953.5|1953.5|1966.5|1966.5|1968.5|1968.5|1952|1952|14193662
1071183600000|2003-12-11 23:00:00|1972.5|1972.5|1964|1964|1982.5|1982.5|1961|1961|13236530
1071442800000|2003-12-14 23:00:00|1989.5|1989.5|1961|1961|1989.5|1989.5|1954|1954|11989544
1071529200000|2003-12-15 23:00:00|1950.5|1950.5|1971.5|1971.5|1979.5|1979.5|1945|1945|10690612
1071615600000|2003-12-16 23:00:00|1975.5|1975.5|2000|2000|2005|2005|1973.5|1973.5|18620920
1071702000000|2003-12-17 23:00:00|2006|2006|2035|2035|2039|2039|2000|2000|22232568
1071788400000|2003-12-18 23:00:00|2045|2045|2057.5|2057.5|2067.5|2067.5|2042.5|2042.5|25474256
1072047600000|2003-12-21 23:00:00|2046|2046|2050|2050|2074|2074|2043|2043|10773928
1072134000000|2003-12-22 23:00:00|2059|2059|2039.5|2039.5|2059|2059|2031|2031|8285156
1072220400000|2003-12-23 23:00:00|2041|2041|2045|2045|2050|2050|2037.5|2037.5|1746334
1072652400000|2003-12-28 23:00:00|2052.5|2052.5|2062.5|2062.5|2070|2070|2050.5|2050.5|7200264
1072738800000|2003-12-29 23:00:00|2074.5|2074.5|2075|2075|2082|2082|2063.5|2063.5|9458318
1072825200000|2003-12-30 23:00:00|2077|2077|2090|2090|2092.5|2092.5|2075|2075|2934444
1072998000000|2004-01-01 23:00:00|2095|2095|2100|2100|2105.5|2105.5|2090|2090|7855874
1073257200000|2004-01-04 23:00:00|2107|2107|2100|2100|2107|2107|2075.5|2075.5|12211310
1073343600000|2004-01-05 23:00:00|2107.5|2107.5|2108|2108|2121.5|2121.5|2100|2100|16486344
1073430000000|2004-01-06 23:00:00|2110|2110|2073|2073|2114|2114|2054|2054|22425594
1073516400000|2004-01-07 23:00:00|2087.5|2087.5|2071.5|2071.5|2100|2100|2056|2056|18579398
1073602800000|2004-01-08 23:00:00|1955.5|1955.5|1913|1913|1961.5|1961.5|1895|1895|106796696
1073862000000|2004-01-11 23:00:00|1897.5|1897.5|1907|1907|1913.5|1913.5|1890|1890|31510936
1073948400000|2004-01-12 23:00:00|1915|1915|1908.5|1908.5|1928.5|1928.5|1902|1902|24381042
1074034800000|2004-01-13 23:00:00|1900.5|1900.5|1893|1893|1906.5|1906.5|1879|1879|24254012
1074121200000|2004-01-14 23:00:00|1889|1889|1891|1891|1896.5|1896.5|1879.5|1879.5|21087346
1074207600000|2004-01-15 23:00:00|1880.5|1880.5|1890.5|1890.5|1894|1894|1871.5|1871.5|23450298
1074466800000|2004-01-18 23:00:00|1895|1895|1905|1905|1922.5|1922.5|1892.5|1892.5|14520990
1074553200000|2004-01-19 23:00:00|1902.5|1902.5|1895|1895|1922|1922|1893.5|1893.5|18558416
1074639600000|2004-01-20 23:00:00|1903.5|1903.5|1913.5|1913.5|1932|1932|1903.5|1903.5|22479846
1074726000000|2004-01-21 23:00:00|1925|1925|1898|1898|1927|1927|1890|1890|19028746
1074812400000|2004-01-22 23:00:00|1913|1913|1893|1893|1913|1913|1888|1888|16661846
1075071600000|2004-01-25 23:00:00|1894|1894|1897|1897|1905|1905|1891|1891|11245956
1075158000000|2004-01-26 23:00:00|1923.5|1923.5|1904.5|1904.5|1924.5|1924.5|1902|1902|17530164
1075244400000|2004-01-27 23:00:00|1902|1902|1920.5|1920.5|1922|1922|1898|1898|20100870
1075330800000|2004-01-28 23:00:00|1910|1910|1925|1925|1933.5|1933.5|1902.5|1902.5|16661178
1075417200000|2004-01-29 23:00:00|1929|1929|1899.5|1899.5|1930|1930|1895|1895|19892170
1075676400000|2004-02-01 23:00:00|1910|1910|1904.5|1904.5|1913|1913|1887.5|1887.5|12235440
1075762800000|2004-02-02 23:00:00|1902.5|1902.5|1902.5|1902.5|1913|1913|1892|1892|14504138
1075849200000|2004-02-03 23:00:00|1900|1900|1900|1900|1912|1912|1898|1898|14979896
1075935600000|2004-02-04 23:00:00|1875|1875|1875|1875|1896.5|1896.5|1863|1863|25445044
1076022000000|2004-02-05 23:00:00|1882.5|1882.5|1838|1838|1882.5|1882.5|1829.5|1829.5|30011424
1076281200000|2004-02-08 23:00:00|1833|1833|1857.5|1857.5|1857.5|1857.5|1832.5|1832.5|19378260
1076367600000|2004-02-09 23:00:00|1858|1858|1867|1867|1867.5|1867.5|1841.5|1841.5|15546862
1076454000000|2004-02-10 23:00:00|1879|1879|1871|1871|1887.5|1887.5|1868.5|1868.5|16627510
1076540400000|2004-02-11 23:00:00|1880|1880|1877.5|1877.5|1881|1881|1856.5|1856.5|14647160
1076626800000|2004-02-12 23:00:00|1873|1873|1866.5|1866.5|1878|1878|1859|1859|11707450
1076886000000|2004-02-15 23:00:00|1872.5|1872.5|1877|1877|1884.5|1884.5|1867.5|1867.5|7491768
1076972400000|2004-02-16 23:00:00|1875.5|1875.5|1887|1887|1889|1889|1872|1872|9615524
1077058800000|2004-02-17 23:00:00|1889.5|1889.5|1882|1882|1889.5|1889.5|1876.5|1876.5|10557386
1077145200000|2004-02-18 23:00:00|1886.5|1886.5|1904.5|1904.5|1904.5|1904.5|1877|1877|16934582
1077231600000|2004-02-19 23:00:00|1910.5|1910.5|1918|1918|1939.5|1939.5|1908|1908|27516144
1077490800000|2004-02-22 23:00:00|1935|1935|1938.5|1938.5|1950|1950|1933|1933|13959332
1077577200000|2004-02-23 23:00:00|1947.5|1947.5|1920|1920|1957|1957|1916|1916|18106990
1077663600000|2004-02-24 23:00:00|1924|1924|1942|1942|1947.5|1947.5|1913|1913|19731256
1077750000000|2004-02-25 23:00:00|1950.5|1950.5|1977|1977|1982|1982|1948.5|1948.5|17869412
1077836400000|2004-02-26 23:00:00|1987|1987|1985|1985|2004|2004|1979.5|1979.5|21898360
1078095600000|2004-02-29 23:00:00|1993|1993|2020|2020|2020|2020|1992|1992|19661994
1078182000000|2004-03-01 23:00:00|2025|2025|2038|2038|2038|2038|2015|2015|19508052
1078268400000|2004-03-02 23:00:00|2027.5|2027.5|2068|2068|2105|2105|2017.5|2017.5|71170838
1078354800000|2004-03-03 23:00:00|2070|2070|2055.5|2055.5|2076|2076|2032.5|2032.5|24437470
1078441200000|2004-03-04 23:00:00|2050|2050|2017|2017|2055.5|2055.5|2006|2006|27018722
1078700400000|2004-03-07 23:00:00|2025|2025|2039.5|2039.5|2043.5|2043.5|2022.5|2022.5|12155670
1078786800000|2004-03-08 23:00:00|2028|2028|2017.5|2017.5|2035|2035|2015.5|2015.5|12245912
1078873200000|2004-03-09 23:00:00|2020|2020|2045|2045|2051.5|2051.5|2014|2014|17744268
1078959600000|2004-03-10 23:00:00|2025|2025|1982.5|1982.5|2040.5|2040.5|1982.5|1982.5|28850944
1079046000000|2004-03-11 23:00:00|1972.5|1972.5|1987.5|1987.5|1987.5|1987.5|1947.5|1947.5|21116100
1079305200000|2004-03-14 23:00:00|1988|1988|1962|1962|1991.5|1991.5|1958.5|1958.5|20561722
1079391600000|2004-03-15 23:00:00|1953.5|1953.5|1955|1955|1966.5|1966.5|1933|1933|21212772
1079478000000|2004-03-16 23:00:00|1946.5|1946.5|1977.5|1977.5|1979|1979|1942.5|1942.5|16314214
1079564400000|2004-03-17 23:00:00|1970|1970|1911.5|1911.5|2001|2001|1902|1902|61346964
1079650800000|2004-03-18 23:00:00|1925|1925|1915.5|1915.5|1927.5|1927.5|1897.5|1897.5|34633548
1079910000000|2004-03-21 23:00:00|1902.5|1902.5|1888.5|1888.5|1907.5|1907.5|1872|1872|21889576
1079996400000|2004-03-22 23:00:00|1879|1879|1879.5|1879.5|1904|1904|1878|1878|19404950
1080082800000|2004-03-23 23:00:00|1884.5|1884.5|1891.5|1891.5|1897.5|1897.5|1878|1878|19778526
1080169200000|2004-03-24 23:00:00|1897.5|1897.5|1896|1896|1919|1919|1880|1880|18038632
1080255600000|2004-03-25 23:00:00|1901|1901|1915|1915|1916|1916|1884.5|1884.5|14417586
1080511200000|2004-03-28 22:00:00|1919.5|1919.5|1934|1934|1940|1940|1917.5|1917.5|11916442
1080597600000|2004-03-29 22:00:00|1934|1934|1945|1945|1947.5|1947.5|1924.5|1924.5|10936788
1080684000000|2004-03-30 22:00:00|1953.5|1953.5|1932.5|1932.5|1960.5|1960.5|1925.5|1925.5|13290040
1080770400000|2004-03-31 22:00:00|1942.5|1942.5|1940.5|1940.5|1946.5|1946.5|1901|1901|17555710
1080856800000|2004-04-01 22:00:00|1930.5|1930.5|1974|1974|1979.5|1979.5|1925|1925|21925386
1081116000000|2004-04-04 22:00:00|1984.5|1984.5|1996|1996|2001.5|2001.5|1966|1966|14440478
1081202400000|2004-04-05 22:00:00|1999.5|1999.5|2007.5|2007.5|2027.5|2027.5|1985.5|1985.5|22908688
1081288800000|2004-04-06 22:00:00|2005|2005|2004|2004|2020.5|2020.5|1995.5|1995.5|13662848
1081375200000|2004-04-07 22:00:00|2010|2010|2006|2006|2022|2022|2003.5|2003.5|10480984
1081807200000|2004-04-12 22:00:00|2038.5|2038.5|2045|2045|2052.5|2052.5|2033|2033|14605932
1081893600000|2004-04-13 22:00:00|2027.5|2027.5|2034|2034|2039|2039|2019|2019|17930440
1081980000000|2004-04-14 22:00:00|2035|2035|2067.5|2067.5|2073|2073|2034|2034|18992528
1082066400000|2004-04-15 22:00:00|2057.5|2057.5|2082.5|2082.5|2082.5|2082.5|2056.5|2056.5|18709862
1082325600000|2004-04-18 22:00:00|2065|2065|2079.5|2079.5|2089.5|2089.5|2057.5|2057.5|16950380
1082412000000|2004-04-19 22:00:00|2092.5|2092.5|2085|2085|2094.5|2094.5|2076.5|2076.5|20361754
1082498400000|2004-04-20 22:00:00|2073|2073|2073.5|2073.5|2077.5|2077.5|2062.5|2062.5|22118432
1082584800000|2004-04-21 22:00:00|2070.5|2070.5|2079|2079|2079|2079|2042.5|2042.5|16931946
1082671200000|2004-04-22 22:00:00|2089.5|2089.5|2083|2083|2095|2095|2072.5|2072.5|19549096
1082930400000|2004-04-25 22:00:00|2037.5|2037.5|2035.5|2035.5|2048|2048|2034|2034|15669302
1083016800000|2004-04-26 22:00:00|2038|2038|2036|2036|2043|2043|2016|2016|14015256
1083103200000|2004-04-27 22:00:00|2045|2045|2017.5|2017.5|2045.5|2045.5|2016|2016|13678616
1083189600000|2004-04-28 22:00:00|2075|2075|2032|2032|2086|2086|2030|2030|28960742
1083276000000|2004-04-29 22:00:00|2025|2025|2028.5|2028.5|2037|2037|2020|2020|12489908
1083535200000|2004-05-02 22:00:00|2016|2016|2047.5|2047.5|2050.5|2050.5|2016|2016|7454104
1083621600000|2004-05-03 22:00:00|2057.5|2057.5|2064.5|2064.5|2070|2070|2045|2045|16238302
1083708000000|2004-05-04 22:00:00|2050|2050|2084|2084|2090.5|2090.5|2043.5|2043.5|16411422
1083794400000|2004-05-05 22:00:00|2087|2087|2077.5|2077.5|2107.5|2107.5|2077.5|2077.5|22423056
1083880800000|2004-05-06 22:00:00|2076|2076|2085|2085|2086|2086|2055.5|2055.5|17007316
1084140000000|2004-05-09 22:00:00|2065|2065|2037|2037|2069|2069|2024|2024|21383710
1084226400000|2004-05-10 22:00:00|2040|2040|2060|2060|2060|2060|2018.5|2018.5|17177188
1084312800000|2004-05-11 22:00:00|2060|2060|2051.5|2051.5|2071|2071|2045|2045|15233794
1084399200000|2004-05-12 22:00:00|2062|2062|2061.5|2061.5|2063|2063|2038.5|2038.5|15076538
1084485600000|2004-05-13 22:00:00|2049.5|2049.5|2061|2061|2070|2070|2030|2030|15593306
1084744800000|2004-05-16 22:00:00|2038.5|2038.5|2026|2026|2042.5|2042.5|2009|2009|17149592
1084831200000|2004-05-17 22:00:00|2025|2025|2017|2017|2032|2032|1997|1997|16204902
1084917600000|2004-05-18 22:00:00|2015|2015|2037.5|2037.5|2037.5|2037.5|1996|1996|19912334
1085004000000|2004-05-19 22:00:00|2031.5|2031.5|2026|2026|2038|2038|2014.5|2014.5|7448736
1085090400000|2004-05-20 22:00:00|2020|2020|2025.5|2025.5|2035.5|2035.5|2016.5|2016.5|8395578
1085349600000|2004-05-23 22:00:00|2012|2012|2040|2040|2044|2044|2010|2010|9010094
1085436000000|2004-05-24 22:00:00|2030|2030|2051|2051|2074|2074|2029|2029|18092460
1085522400000|2004-05-25 22:00:00|2075|2075|2070.5|2070.5|2087|2087|2064|2064|12200044
1085608800000|2004-05-26 22:00:00|2066|2066|2060|2060|2084.5|2084.5|2056|2056|20084736
1085695200000|2004-05-27 22:00:00|2060|2060|2050|2050|2067|2067|2044|2044|12462368
1085954400000|2004-05-30 22:00:00|2053.5|2053.5|2062.5|2062.5|2072.5|2072.5|2048|2048|2287474
1086040800000|2004-05-31 22:00:00|2072|2072|2050.5|2050.5|2077.5|2077.5|2050.5|2050.5|9286612
1086127200000|2004-06-01 22:00:00|2060.5|2060.5|2066.5|2066.5|2078.5|2078.5|2058.5|2058.5|10947622
1086213600000|2004-06-02 22:00:00|2068|2068|2069|2069|2070|2070|2047.5|2047.5|11580432
1086300000000|2004-06-03 22:00:00|2067.5|2067.5|2060.5|2060.5|2070.5|2070.5|2043.5|2043.5|12539148
1086559200000|2004-06-06 22:00:00|2060.5|2060.5|2071|2071|2078|2078|2052.5|2052.5|10065462
1086645600000|2004-06-07 22:00:00|2075|2075|2077|2077|2082|2082|2066.5|2066.5|11241134
1086732000000|2004-06-08 22:00:00|2065|2065|2068.5|2068.5|2077|2077|2060.5|2060.5|13648258
1086818400000|2004-06-09 22:00:00|2075|2075|2090|2090|2092|2092|2071|2071|10631484
1086904800000|2004-06-10 22:00:00|2095.5|2095.5|2097|2097|2110|2110|2090.5|2090.5|13455582
1087164000000|2004-06-13 22:00:00|2095.5|2095.5|2077|2077|2096|2096|2071|2071|10139438
1087250400000|2004-06-14 22:00:00|2072.5|2072.5|2082.5|2082.5|2093.5|2093.5|2068.5|2068.5|10272598
1087336800000|2004-06-15 22:00:00|2081.5|2081.5|2136|2136|2143|2143|2081.5|2081.5|27354370
1087423200000|2004-06-16 22:00:00|2138.5|2138.5|2155|2155|2172.5|2172.5|2136|2136|28276572
1087509600000|2004-06-17 22:00:00|2159.5|2159.5|2183.5|2183.5|2197|2197|2152.5|2152.5|27287604
1087768800000|2004-06-20 22:00:00|2175.5|2175.5|2174|2174|2185|2185|2158.5|2158.5|11966864
1087855200000|2004-06-21 22:00:00|2154|2154|2138|2138|2157.5|2157.5|2131.5|2131.5|14571072
1087941600000|2004-06-22 22:00:00|2142.5|2142.5|2141.5|2141.5|2153|2153|2138.5|2138.5|8909932
1088028000000|2004-06-23 22:00:00|2154.5|2154.5|2165|2165|2182.5|2182.5|2154.5|2154.5|19054610
1088114400000|2004-06-24 22:00:00|2164|2164|2165|2165|2177|2177|2162|2162|9916358
1088373600000|2004-06-27 22:00:00|2155|2155|2160.5|2160.5|2183|2183|2149|2149|13864118
1088460000000|2004-06-28 22:00:00|2150|2150|2143.5|2143.5|2156.5|2156.5|2123|2123|14954672
1088546400000|2004-06-29 22:00:00|2138|2138|2109|2109|2138|2138|2106.5|2106.5|15858306
1088632800000|2004-06-30 22:00:00|2116|2116|2114.5|2114.5|2132.5|2132.5|2103|2103|14461088
1088719200000|2004-07-01 22:00:00|2105|2105|2096.5|2096.5|2114|2114|2093|2093|12772928
1088978400000|2004-07-04 22:00:00|2094.5|2094.5|2096.5|2096.5|2111|2111|2093.5|2093.5|6241784
1089064800000|2004-07-05 22:00:00|2104.5|2104.5|2097.5|2097.5|2110.5|2110.5|2088.5|2088.5|13176538
1089151200000|2004-07-06 22:00:00|2097.5|2097.5|2101.5|2101.5|2113|2113|2095|2095|15110438
1089237600000|2004-07-07 22:00:00|2102|2102|2107.5|2107.5|2110|2110|2081|2081|13067442
1089324000000|2004-07-08 22:00:00|2102.5|2102.5|2126.5|2126.5|2134|2134|2102.5|2102.5|11619628
1089583200000|2004-07-11 22:00:00|2121.5|2121.5|2110|2110|2132|2132|2106.5|2106.5|7593532
1089669600000|2004-07-12 22:00:00|2118|2118|2102.5|2102.5|2118.5|2118.5|2102.5|2102.5|7690776
1089756000000|2004-07-13 22:00:00|2097.5|2097.5|2105.5|2105.5|2108.5|2108.5|2088|2088|9705180
1089842400000|2004-07-14 22:00:00|2106|2106|2109|2109|2128.5|2128.5|2104|2104|12969756
1089928800000|2004-07-15 22:00:00|2103|2103|2116|2116|2125|2125|2103|2103|10643582
1090188000000|2004-07-18 22:00:00|2126.5|2126.5|2102|2102|2126.5|2126.5|2102|2102|9271150
1090274400000|2004-07-19 22:00:00|2094|2094|2104.5|2104.5|2104.5|2104.5|2067.5|2067.5|13336472
1090360800000|2004-07-20 22:00:00|2108.5|2108.5|2106.5|2106.5|2114|2114|2090.5|2090.5|10698512
1090447200000|2004-07-21 22:00:00|2081|2081|2071|2071|2082|2082|2064|2064|12529252
1090533600000|2004-07-22 22:00:00|2074|2074|2077|2077|2080|2080|2061|2061|8229504
1090792800000|2004-07-25 22:00:00|2070.5|2070.5|2046.5|2046.5|2086|2086|2045|2045|10699614
1090879200000|2004-07-26 22:00:00|2047.5|2047.5|2063|2063|2063|2063|2025|2025|14233674
1090965600000|2004-07-27 22:00:00|2071|2071|2070.5|2070.5|2080.5|2080.5|2064.5|2064.5|13542946
1091052000000|2004-07-28 22:00:00|2048.5|2048.5|2116.5|2116.5|2125.5|2125.5|2044|2044|32179074
1091138400000|2004-07-29 22:00:00|2088.5|2088.5|2083.5|2083.5|2088.5|2088.5|2061|2061|18291810
1091397600000|2004-08-01 22:00:00|2075.5|2075.5|2068.5|2068.5|2082.5|2082.5|2063.5|2063.5|12272318
1091484000000|2004-08-02 22:00:00|2083|2083|2104.5|2104.5|2108|2108|2080|2080|16268278
1091570400000|2004-08-03 22:00:00|2098|2098|2096|2096|2116|2116|2091|2091|13876412
1091656800000|2004-08-04 22:00:00|2088|2088|2073.5|2073.5|2091.5|2091.5|2071|2071|13213234
1091743200000|2004-08-05 22:00:00|2060|2060|2009.5|2009.5|2063.5|2063.5|2009.5|2009.5|23580388
1092002400000|2004-08-08 22:00:00|2010|2010|2014.5|2014.5|2021|2021|1998|1998|15970084
1092088800000|2004-08-09 22:00:00|2011.5|2011.5|2033|2033|2047|2047|2010|2010|14675480
1092175200000|2004-08-10 22:00:00|2033|2033|2014.5|2014.5|2040|2040|2011|2011|14546868
1092261600000|2004-08-11 22:00:00|2021|2021|2028|2028|2040|2040|2016.5|2016.5|13181510
1092348000000|2004-08-12 22:00:00|2017.5|2017.5|2008.5|2008.5|2023.5|2023.5|2000|2000|12461954
1092607200000|2004-08-15 22:00:00|2023|2023|2045|2045|2049.5|2049.5|2011|2011|17519334
1092693600000|2004-08-16 22:00:00|2045|2045|2030.5|2030.5|2052.5|2052.5|2021.5|2021.5|13468064
1092780000000|2004-08-17 22:00:00|2022.5|2022.5|2036.5|2036.5|2042.5|2042.5|2012|2012|12047970
1092866400000|2004-08-18 22:00:00|2044.5|2044.5|2036.5|2036.5|2046.5|2046.5|2022.5|2022.5|9963042
1092952800000|2004-08-19 22:00:00|2035|2035|2047.5|2047.5|2055.5|2055.5|2032.5|2032.5|14758728
1093212000000|2004-08-22 22:00:00|2064.5|2064.5|2074.5|2074.5|2076.5|2076.5|2058|2058|10827894
1093298400000|2004-08-23 22:00:00|2074.5|2074.5|2054|2054|2075.5|2075.5|2041|2041|11671704
1093384800000|2004-08-24 22:00:00|2057|2057|2056|2056|2058|2058|2040|2040|10213088
1093471200000|2004-08-25 22:00:00|2069|2069|2070.5|2070.5|2072|2072|2056.5|2056.5|9078978
1093557600000|2004-08-26 22:00:00|2068.5|2068.5|2094|2094|2103|2103|2068.5|2068.5|13843050
1093816800000|2004-08-29 22:00:00|2104.5|2104.5|2086|2086|2104.5|2104.5|2084|2084|5840414
1093903200000|2004-08-30 22:00:00|2080|2080|2073|2073|2092|2092|2072.5|2072.5|11528822
1093989600000|2004-08-31 22:00:00|2087.5|2087.5|2088.5|2088.5|2104|2104|2085.5|2085.5|11793950
1094076000000|2004-09-01 22:00:00|2100|2100|2110.5|2110.5|2118.5|2118.5|2090.5|2090.5|12741936
1094162400000|2004-09-02 22:00:00|2118.5|2118.5|2129|2129|2143|2143|2111.5|2111.5|13448828
1094421600000|2004-09-05 22:00:00|2131|2131|2135|2135|2145.5|2145.5|2131|2131|7783204
1094508000000|2004-09-06 22:00:00|2137.5|2137.5|2130.5|2130.5|2137.5|2137.5|2119.5|2119.5|11443972
1094594400000|2004-09-07 22:00:00|2133|2133|2123.5|2123.5|2134|2134|2116|2116|8595180
1094680800000|2004-09-08 22:00:00|2122.5|2122.5|2117.5|2117.5|2122.5|2122.5|2108|2108|10091336
1094767200000|2004-09-09 22:00:00|2124|2124|2115.5|2115.5|2132|2132|2107.5|2107.5|9663340
1095026400000|2004-09-12 22:00:00|2111|2111|2123|2123|2123|2123|2100|2100|10808858
1095112800000|2004-09-13 22:00:00|2118.5|2118.5|2110|2110|2118.5|2118.5|2105|2105|11209926
1095199200000|2004-09-14 22:00:00|2107.5|2107.5|2120|2120|2127|2127|2107.5|2107.5|10883270
1095285600000|2004-09-15 22:00:00|2120.5|2120.5|2115.5|2115.5|2127|2127|2112.5|2112.5|8945946
1095372000000|2004-09-16 22:00:00|2119.5|2119.5|2133.5|2133.5|2148|2148|2108|2108|16359044
1095631200000|2004-09-19 22:00:00|2137|2137|2140.5|2140.5|2155|2155|2135|2135|12938612
1095717600000|2004-09-20 22:00:00|2145|2145|2165.5|2165.5|2175.5|2175.5|2142|2142|17333870
1095804000000|2004-09-21 22:00:00|2175|2175|2113.5|2113.5|2181.5|2181.5|2108|2108|38387594
1095890400000|2004-09-22 22:00:00|2111|2111|2078|2078|2112.5|2112.5|2070.5|2070.5|26570230
1095976800000|2004-09-23 22:00:00|2068.5|2068.5|2072.5|2072.5|2083.5|2083.5|2064.5|2064.5|14081318
1096236000000|2004-09-26 22:00:00|2067.5|2067.5|2077.5|2077.5|2085.5|2085.5|2060.5|2060.5|13664096
1096322400000|2004-09-27 22:00:00|2084.5|2084.5|2082.5|2082.5|2108.5|2108.5|2079|2079|20873854
1096408800000|2004-09-28 22:00:00|2084|2084|2072.5|2072.5|2102|2102|2071.5|2071.5|21571252
1096495200000|2004-09-29 22:00:00|2080.5|2080.5|2073.5|2073.5|2096.5|2096.5|2070.5|2070.5|16756812
1096581600000|2004-09-30 22:00:00|2072.5|2072.5|2113.5|2113.5|2113.5|2113.5|2071.5|2071.5|19139354
1096840800000|2004-10-03 22:00:00|2113.5|2113.5|2108.5|2108.5|2125|2125|2102|2102|18594542
1096927200000|2004-10-04 22:00:00|2112|2112|2120.5|2120.5|2125|2125|2107.5|2107.5|14769298
1097013600000|2004-10-05 22:00:00|2122.5|2122.5|2133.5|2133.5|2141|2141|2121|2121|13173092
1097100000000|2004-10-06 22:00:00|2149|2149|2140|2140|2156|2156|2132.5|2132.5|14596110
1097186400000|2004-10-07 22:00:00|2136.5|2136.5|2134|2134|2153|2153|2125|2125|13500562
1097445600000|2004-10-10 22:00:00|2136.5|2136.5|2145|2145|2152.5|2152.5|2131.5|2131.5|11495514
1097532000000|2004-10-11 22:00:00|2134.5|2134.5|2129.5|2129.5|2148|2148|2121|2121|13869626
1097618400000|2004-10-12 22:00:00|2130|2130|2114.5|2114.5|2141.5|2141.5|2105.5|2105.5|16013986
1097704800000|2004-10-13 22:00:00|2106|2106|2124.5|2124.5|2129|2129|2103.5|2103.5|15109946
1097791200000|2004-10-14 22:00:00|2120|2120|2119|2119|2123.5|2123.5|2104.5|2104.5|15590076
1098050400000|2004-10-17 22:00:00|2125|2125|2117.5|2117.5|2133.5|2133.5|2113|2113|8662288
1098136800000|2004-10-18 22:00:00|2113|2113|2116|2116|2131|2131|2107|2107|17280558
1098223200000|2004-10-19 22:00:00|2100.5|2100.5|2101.5|2101.5|2109|2109|2091|2091|11961340
1098309600000|2004-10-20 22:00:00|2110|2110|2117|2117|2123|2123|2096|2096|11911420
1098396000000|2004-10-21 22:00:00|2118|2118|2118.5|2118.5|2124|2124|2106|2106|9466570
1098655200000|2004-10-24 22:00:00|2093|2093|2075.5|2075.5|2098|2098|2075|2075|14982774
1098741600000|2004-10-25 22:00:00|2075|2075|2071.5|2071.5|2087|2087|2058.5|2058.5|13390372
1098828000000|2004-10-26 22:00:00|2084|2084|2114.5|2114.5|2125|2125|2078|2078|20576014
1098914400000|2004-10-27 22:00:00|2148.5|2148.5|2140.5|2140.5|2201.5|2201.5|2129|2129|77355080
1099000800000|2004-10-28 22:00:00|2125|2125|2129.5|2129.5|2137.5|2137.5|2104|2104|21832960
1099263600000|2004-10-31 23:00:00|2122.5|2122.5|2123|2123|2143|2143|2120.5|2120.5|11897474
1099350000000|2004-11-01 23:00:00|2123|2123|2125|2125|2125.5|2125.5|2105|2105|14297804
1099436400000|2004-11-02 23:00:00|2136.5|2136.5|2132.5|2132.5|2147|2147|2123|2123|17125804
1099522800000|2004-11-03 23:00:00|2146|2146|2132|2132|2147|2147|2128.5|2128.5|13057070
1099609200000|2004-11-04 23:00:00|2150|2150|2140|2140|2152|2152|2127.5|2127.5|17025102
1099868400000|2004-11-07 23:00:00|2140|2140|2139|2139|2150|2150|2132.5|2132.5|10327736
1099954800000|2004-11-08 23:00:00|2142|2142|2142.5|2142.5|2151.5|2151.5|2137|2137|10443222
1100041200000|2004-11-09 23:00:00|2143|2143|2149.5|2149.5|2158|2158|2137.5|2137.5|15220566
1100127600000|2004-11-10 23:00:00|2157|2157|2162|2162|2169|2169|2152|2152|11971238
1100214000000|2004-11-11 23:00:00|2164|2164|2159|2159|2165.5|2165.5|2147|2147|10492964
1100473200000|2004-11-14 23:00:00|2165.5|2165.5|2145|2145|2173|2173|2142.5|2142.5|11535648
1100559600000|2004-11-15 23:00:00|2144.5|2144.5|2139|2139|2148.5|2148.5|2130|2130|10835154
1100646000000|2004-11-16 23:00:00|2136.5|2136.5|2150|2150|2151|2151|2129|2129|10790988
1100732400000|2004-11-17 23:00:00|2147.5|2147.5|2141|2141|2153.5|2153.5|2141|2141|10160558
1100818800000|2004-11-18 23:00:00|2149|2149|2150|2150|2165|2165|2141.5|2141.5|13758634
1101078000000|2004-11-21 23:00:00|2150|2150|2138|2138|2150|2150|2128|2128|9307152
1101164400000|2004-11-22 23:00:00|2148|2148|2138.5|2138.5|2151.5|2151.5|2138|2138|8933916
1101250800000|2004-11-23 23:00:00|2147|2147|2128.5|2128.5|2147|2147|2128.5|2128.5|8614072
1101337200000|2004-11-24 23:00:00|2137|2137|2170|2170|2176.5|2176.5|2134|2134|16619946
1101423600000|2004-11-25 23:00:00|2162.5|2162.5|2175|2175|2175|2175|2157|2157|9080194
1101682800000|2004-11-28 23:00:00|2171|2171|2162|2162|2183.5|2183.5|2157.5|2157.5|9639418
1101769200000|2004-11-29 23:00:00|2163|2163|2155|2155|2168|2168|2149.5|2149.5|10894902
1101855600000|2004-11-30 23:00:00|2154.5|2154.5|2167.5|2167.5|2175|2175|2148.5|2148.5|12908252
1101942000000|2004-12-01 23:00:00|2154|2154|2140.5|2140.5|2156|2156|2135|2135|18090038
1102028400000|2004-12-02 23:00:00|2148.5|2148.5|2140.5|2140.5|2158|2158|2123.5|2123.5|18391212
1102287600000|2004-12-05 23:00:00|2126.5|2126.5|2126|2126|2133|2133|2121|2121|7702438
1102374000000|2004-12-06 23:00:00|2126|2126|2124|2124|2135|2135|2120.5|2120.5|11090218
1102460400000|2004-12-07 23:00:00|2109|2109|2119.5|2119.5|2120|2120|2102|2102|13397942
1102546800000|2004-12-08 23:00:00|2108.5|2108.5|2114|2114|2125.5|2125.5|2108.5|2108.5|10891470
1102633200000|2004-12-09 23:00:00|2120.5|2120.5|2119|2119|2132.5|2132.5|2108|2108|11377406
1102892400000|2004-12-12 23:00:00|2114.5|2114.5|2128|2128|2128|2128|2108|2108|12280810
1102978800000|2004-12-13 23:00:00|2131|2131|2126.5|2126.5|2136.5|2136.5|2115|2115|9156186
1103065200000|2004-12-14 23:00:00|2126.5|2126.5|2116|2116|2132.5|2132.5|2110|2110|13173220
1103151600000|2004-12-15 23:00:00|2116|2116|2108.5|2108.5|2119.5|2119.5|2100.5|2100.5|14092970
1103238000000|2004-12-16 23:00:00|2108.5|2108.5|2090|2090|2111|2111|2089.5|2089.5|20932160
1103497200000|2004-12-19 23:00:00|2090|2090|2093.5|2093.5|2110|2110|2090|2090|11232498
1103583600000|2004-12-20 23:00:00|2096.5|2096.5|2096.5|2096.5|2107.5|2107.5|2089.5|2089.5|8171168
1103670000000|2004-12-21 23:00:00|2105|2105|2097.5|2097.5|2123.5|2123.5|2097.5|2097.5|13551084
1103756400000|2004-12-22 23:00:00|2098|2098|2110.5|2110.5|2110.5|2110.5|2096|2096|6999794
1103842800000|2004-12-23 23:00:00|2107.5|2107.5|2109|2109|2113.5|2113.5|2104|2104|1103418
1104102000000|2004-12-26 23:00:00|2112|2112|2102|2102|2123.5|2123.5|2102|2102|5019348
1104188400000|2004-12-27 23:00:00|2100|2100|2110.5|2110.5|2110.5|2110.5|2093|2093|4573912
1104274800000|2004-12-28 23:00:00|2109|2109|2100.5|2100.5|2114|2114|2098|2098|5618982
1104361200000|2004-12-29 23:00:00|2105.5|2105.5|2106|2106|2116|2116|2102.5|2102.5|5539146
1104447600000|2004-12-30 23:00:00|2109|2109|2117.5|2117.5|2117.5|2117.5|2103|2103|1112648
1104706800000|2005-01-02 23:00:00|2117.5|2117.5|2113|2113|2128.5|2128.5|2102|2102|9593676
1104793200000|2005-01-03 23:00:00|2101|2101|2107.5|2107.5|2107.5|2107.5|2092|2092|12155136
1104879600000|2005-01-04 23:00:00|2095.5|2095.5|2099|2099|2114|2114|2095.5|2095.5|10330444
1104966000000|2005-01-05 23:00:00|2103.5|2103.5|2118|2118|2118|2118|2102.5|2102.5|7064316
1105052400000|2005-01-06 23:00:00|2119.5|2119.5|2129.5|2129.5|2136.5|2136.5|2115|2115|17222512
1105311600000|2005-01-09 23:00:00|2129.5|2129.5|2130|2130|2137.5|2137.5|2127.5|2127.5|9875920
1105398000000|2005-01-10 23:00:00|2130|2130|2125|2125|2132.5|2132.5|2114|2114|11211296
1105484400000|2005-01-11 23:00:00|2118.5|2118.5|2105|2105|2126|2126|2096|2096|14656478
1105570800000|2005-01-12 23:00:00|2110|2110|2131|2131|2131|2131|2101|2101|14585442
1105657200000|2005-01-13 23:00:00|2125|2125|2131.5|2131.5|2136|2136|2122|2122|11197642
1105916400000|2005-01-16 23:00:00|2132|2132|2134|2134|2140|2140|2123|2123|6647468
1106002800000|2005-01-17 23:00:00|2131.5|2131.5|2138.5|2138.5|2145.5|2145.5|2125|2125|12835418
1106089200000|2005-01-18 23:00:00|2145|2145|2147|2147|2155|2155|2141|2141|13510434
1106175600000|2005-01-19 23:00:00|2145|2145|2151.5|2151.5|2154|2154|2139.5|2139.5|19114188
1106262000000|2005-01-20 23:00:00|2151|2151|2187|2187|2187|2187|2146.5|2146.5|26304724
1106521200000|2005-01-23 23:00:00|2180|2180|2205.5|2205.5|2208.5|2208.5|2177.5|2177.5|28267642
1106607600000|2005-01-24 23:00:00|2203.5|2203.5|2208.5|2208.5|2213|2213|2200|2200|16338290
1106694000000|2005-01-25 23:00:00|2207.5|2207.5|2222|2222|2230|2230|2201|2201|23387372
1106780400000|2005-01-26 23:00:00|2230|2230|2223|2223|2235|2235|2217|2217|21508396
1106866800000|2005-01-27 23:00:00|2221|2221|2215.5|2215.5|2224|2224|2210|2210|10966198
1107126000000|2005-01-30 23:00:00|2220|2220|2227.5|2227.5|2230|2230|2214.5|2214.5|13175858
1107212400000|2005-01-31 23:00:00|2242.5|2242.5|2292.5|2292.5|2293|2293|2236.5|2236.5|26000408
1107298800000|2005-02-01 23:00:00|2300|2300|2310|2310|2314|2314|2279|2279|27907490
1107385200000|2005-02-02 23:00:00|2270|2270|2278.5|2278.5|2294|2294|2255|2255|32127332
1107471600000|2005-02-03 23:00:00|2234|2234|2290.5|2290.5|2299.5|2299.5|2233|2233|28344868
1107730800000|2005-02-06 23:00:00|2301.5|2301.5|2297|2297|2308.5|2308.5|2288.5|2288.5|15987166
1107817200000|2005-02-07 23:00:00|2290.5|2290.5|2299|2299|2300|2300|2283|2283|14100622
1107903600000|2005-02-08 23:00:00|2289|2289|2274|2274|2296.5|2296.5|2271.5|2271.5|17557390
1107990000000|2005-02-09 23:00:00|2276|2276|2274|2274|2280.5|2280.5|2257.5|2257.5|15018288
1108076400000|2005-02-10 23:00:00|2275|2275|2287.5|2287.5|2287.5|2287.5|2265.5|2265.5|14294984
1108335600000|2005-02-13 23:00:00|2279|2279|2277|2277|2284|2284|2266|2266|12086166
1108422000000|2005-02-14 23:00:00|2279|2279|2305|2305|2311.5|2311.5|2277.5|2277.5|16227094
1108508400000|2005-02-15 23:00:00|2318|2318|2322|2322|2324|2324|2300.5|2300.5|21521782
1108594800000|2005-02-16 23:00:00|2327|2327|2343.5|2343.5|2358.5|2358.5|2327|2327|20050206
1108681200000|2005-02-17 23:00:00|2336|2336|2361|2361|2374|2374|2332.5|2332.5|22319928
1108940400000|2005-02-20 23:00:00|2361|2361|2400|2400|2400|2400|2358.5|2358.5|18092432
1109026800000|2005-02-21 23:00:00|2390|2390|2371|2371|2397.5|2397.5|2360.5|2360.5|21888564
1109113200000|2005-02-22 23:00:00|2345|2345|2333|2333|2354.5|2354.5|2321|2321|20749924
1109199600000|2005-02-23 23:00:00|2340|2340|2330|2330|2354|2354|2330|2330|13684796
1109286000000|2005-02-24 23:00:00|2345|2345|2374.5|2374.5|2374.5|2374.5|2334.5|2334.5|16398306
1109545200000|2005-02-27 23:00:00|2384.5|2384.5|2380|2380|2414.5|2414.5|2376|2376|22476146
1109631600000|2005-02-28 23:00:00|2382.5|2382.5|2394|2394|2402.5|2402.5|2373.5|2373.5|37442864
1109718000000|2005-03-01 23:00:00|2390|2390|2403.5|2403.5|2405.5|2405.5|2377.5|2377.5|19411484
1109804400000|2005-03-02 23:00:00|2403.5|2403.5|2426|2426|2447|2447|2402|2402|22708146
1109890800000|2005-03-03 23:00:00|2446|2446|2452|2452|2452|2452|2427.5|2427.5|16058106
1110150000000|2005-03-06 23:00:00|2454.5|2454.5|2432.5|2432.5|2466.5|2466.5|2424|2424|15315594
1110236400000|2005-03-07 23:00:00|2433|2433|2424.5|2424.5|2433|2433|2403.5|2403.5|16245486
1110322800000|2005-03-08 23:00:00|2429.5|2429.5|2395.5|2395.5|2429.5|2429.5|2390.5|2390.5|17882842
1110409200000|2005-03-09 23:00:00|2362|2362|2345|2345|2362|2362|2340|2340|30183108
1110495600000|2005-03-10 23:00:00|2344|2344|2353.5|2353.5|2367|2367|2337.5|2337.5|14182984
1110754800000|2005-03-13 23:00:00|2350|2350|2351|2351|2364.5|2364.5|2333.5|2333.5|8866456
1110841200000|2005-03-14 23:00:00|2360|2360|2367|2367|2376.5|2376.5|2358|2358|16502984
1110927600000|2005-03-15 23:00:00|2345|2345|2331.5|2331.5|2354.5|2354.5|2323|2323|20169656
1111014000000|2005-03-16 23:00:00|2335|2335|2314.5|2314.5|2342.5|2342.5|2313|2313|18835744
1111100400000|2005-03-17 23:00:00|2325.5|2325.5|2343|2343|2343|2343|2320|2320|19633678
1111359600000|2005-03-20 23:00:00|2341|2341|2336.5|2336.5|2354.5|2354.5|2336.5|2336.5|10081496
1111446000000|2005-03-21 23:00:00|2345.5|2345.5|2345|2345|2347.5|2347.5|2315.5|2315.5|14013246
1111532400000|2005-03-22 23:00:00|2323|2323|2311|2311|2325.5|2325.5|2304.5|2304.5|16949536
1111618800000|2005-03-23 23:00:00|2308|2308|2310|2310|2316.5|2316.5|2295|2295|11682124
1112047200000|2005-03-28 22:00:00|2295|2295|2321.5|2321.5|2321.5|2321.5|2295|2295|13439880
1112133600000|2005-03-29 22:00:00|2302.5|2302.5|2312|2312|2320|2320|2299.5|2299.5|10081650
1112220000000|2005-03-30 22:00:00|2326.5|2326.5|2306|2306|2331.5|2331.5|2306|2306|12596060
1112306400000|2005-03-31 22:00:00|2313.5|2313.5|2306|2306|2331|2331|2304|2304|14714674
1112565600000|2005-04-03 22:00:00|2321|2321|2335|2335|2335|2335|2305|2305|17060678
1112652000000|2005-04-04 22:00:00|2335|2335|2361.5|2361.5|2363|2363|2331|2331|13239034
1112738400000|2005-04-05 22:00:00|2353.5|2353.5|2354|2354|2359.5|2359.5|2343.5|2343.5|14370908
1112824800000|2005-04-06 22:00:00|2357.5|2357.5|2400|2400|2400|2400|2357|2357|18440792
1112911200000|2005-04-07 22:00:00|2397.5|2397.5|2382.5|2382.5|2397.5|2397.5|2367|2367|14273782
1113170400000|2005-04-10 22:00:00|2363|2363|2363.5|2363.5|2366|2366|2353|2353|9293536
1113256800000|2005-04-11 22:00:00|2367.5|2367.5|2360|2360|2370.5|2370.5|2351.5|2351.5|10016740
1113343200000|2005-04-12 22:00:00|2354.5|2354.5|2354|2354|2361|2361|2347|2347|14490926
1113429600000|2005-04-13 22:00:00|2336.5|2336.5|2346|2346|2346|2346|2328.5|2328.5|13881438
1113516000000|2005-04-14 22:00:00|2325|2325|2314.5|2314.5|2331.5|2331.5|2313.5|2313.5|20012396
1113775200000|2005-04-17 22:00:00|2280|2280|2272.5|2272.5|2284.5|2284.5|2260.5|2260.5|23268582
1113861600000|2005-04-18 22:00:00|2285|2285|2300.5|2300.5|2302.5|2302.5|2276.5|2276.5|15975044
1113948000000|2005-04-19 22:00:00|2302.5|2302.5|2272.5|2272.5|2312.5|2312.5|2264.5|2264.5|20269996
1114034400000|2005-04-20 22:00:00|2251|2251|2257.5|2257.5|2274.5|2274.5|2251|2251|14327298
1114120800000|2005-04-21 22:00:00|2276|2276|2292.5|2292.5|2292.5|2292.5|2276|2276|13389926
1114380000000|2005-04-24 22:00:00|2292|2292|2316|2316|2327|2327|2290|2290|12541542
1114466400000|2005-04-25 22:00:00|2325|2325|2316.5|2316.5|2333|2333|2309.5|2309.5|11657506
1114552800000|2005-04-26 22:00:00|2315|2315|2275|2275|2315|2315|2273.5|2273.5|19201106
1114639200000|2005-04-27 22:00:00|2290|2290|2267|2267|2291.5|2291.5|2257.5|2257.5|21699590
1114725600000|2005-04-28 22:00:00|2244|2244|2261.5|2261.5|2276|2276|2237.5|2237.5|15118642
1114984800000|2005-05-01 22:00:00|2261|2261|2274|2274|2289|2289|2259|2259|11289146
1115071200000|2005-05-02 22:00:00|2283.5|2283.5|2272|2272|2292.5|2292.5|2262|2262|10528204
1115157600000|2005-05-03 22:00:00|2267.5|2267.5|2268|2268|2276.5|2276.5|2260|2260|11522954
1115244000000|2005-05-04 22:00:00|2275|2275|2303.5|2303.5|2303.5|2303.5|2275|2275|8131812
1115330400000|2005-05-05 22:00:00|2303|2303|2326.5|2326.5|2326.5|2326.5|2292.5|2292.5|11139630
1115589600000|2005-05-08 22:00:00|2320.5|2320.5|2304|2304|2322|2322|2296.5|2296.5|13630600
1115676000000|2005-05-09 22:00:00|2310|2310|2299|2299|2312|2312|2298|2298|10687684
1115762400000|2005-05-10 22:00:00|2286|2286|2278|2278|2295|2295|2278|2278|12071250
1115848800000|2005-05-11 22:00:00|2279.5|2279.5|2280|2280|2288.5|2288.5|2270|2270|11492458
1115935200000|2005-05-12 22:00:00|2260|2260|2257.5|2257.5|2261|2261|2233|2233|15261206
1116194400000|2005-05-15 22:00:00|2243.5|2243.5|2237|2237|2247.5|2247.5|2233|2233|8992544
1116280800000|2005-05-16 22:00:00|2241|2241|2244.5|2244.5|2253.5|2253.5|2241|2241|10643178
1116367200000|2005-05-17 22:00:00|2259.5|2259.5|2287.5|2287.5|2299.5|2299.5|2255.5|2255.5|20874874
1116453600000|2005-05-18 22:00:00|2291|2291|2318|2318|2322|2322|2285|2285|20919824
1116540000000|2005-05-19 22:00:00|2322.5|2322.5|2322.5|2322.5|2329.5|2329.5|2313.5|2313.5|12099766
1116799200000|2005-05-22 22:00:00|2332|2332|2335|2335|2340|2340|2319.5|2319.5|9384934
1116885600000|2005-05-23 22:00:00|2341|2341|2348|2348|2356|2356|2338.5|2338.5|14659104
1116972000000|2005-05-24 22:00:00|2352.5|2352.5|2352.5|2352.5|2355.5|2355.5|2333.5|2333.5|14106732
1117058400000|2005-05-25 22:00:00|2360|2360|2377|2377|2395.5|2395.5|2360|2360|15219110
1117144800000|2005-05-26 22:00:00|2380|2380|2371.5|2371.5|2382.5|2382.5|2359.5|2359.5|8421270
1117404000000|2005-05-29 22:00:00|2375|2375|2385.5|2385.5|2388|2388|2365|2365|5157440
1117490400000|2005-05-30 22:00:00|2392.5|2392.5|2365|2365|2393.5|2393.5|2365|2365|16537348
1117576800000|2005-05-31 22:00:00|2380|2380|2421.5|2421.5|2421.5|2421.5|2377.5|2377.5|17327044
1117663200000|2005-06-01 22:00:00|2421.5|2421.5|2432|2432|2438.5|2438.5|2414.5|2414.5|15075826
1117749600000|2005-06-02 22:00:00|2426|2426|2417.5|2417.5|2432|2432|2409.5|2409.5|9500802
1118008800000|2005-06-05 22:00:00|2422|2422|2407.5|2407.5|2434|2434|2406|2406|9890524
1118095200000|2005-06-06 22:00:00|2410|2410|2431.5|2431.5|2435|2435|2408|2408|12621002
1118181600000|2005-06-07 22:00:00|2422|2422|2419.5|2419.5|2422|2422|2405.5|2405.5|13513976
1118268000000|2005-06-08 22:00:00|2410|2410|2421|2421|2423.5|2423.5|2395.5|2395.5|11861172
1118354400000|2005-06-09 22:00:00|2435.5|2435.5|2456|2456|2462|2462|2435.5|2435.5|19294364
1118613600000|2005-06-12 22:00:00|2446.5|2446.5|2492.5|2492.5|2496|2496|2446.5|2446.5|16827110
1118700000000|2005-06-13 22:00:00|2494|2494|2520|2520|2520|2520|2491|2491|19077218
1118786400000|2005-06-14 22:00:00|2520|2520|2512.5|2512.5|2530|2530|2502.5|2502.5|19523942
1118872800000|2005-06-15 22:00:00|2522.5|2522.5|2550|2550|2555|2555|2517.5|2517.5|22723982
1118959200000|2005-06-16 22:00:00|2555|2555|2577.5|2577.5|2617.5|2617.5|2555|2555|35199564
1119218400000|2005-06-19 22:00:00|2597.5|2597.5|2605|2605|2622.5|2622.5|2585|2585|28045126
1119304800000|2005-06-20 22:00:00|2610|2610|2597.5|2597.5|2615|2615|2587.5|2587.5|21618992
1119391200000|2005-06-21 22:00:00|2580|2580|2592.5|2592.5|2600|2600|2570|2570|25060650
1119477600000|2005-06-22 22:00:00|2592.5|2592.5|2622.5|2622.5|2622.5|2622.5|2587.5|2587.5|22804286
1119564000000|2005-06-23 22:00:00|2607.5|2607.5|2630|2630|2645|2645|2600|2600|26012120
1119823200000|2005-06-26 22:00:00|2615|2615|2650|2650|2655|2655|2607.5|2607.5|32787332
1119909600000|2005-06-27 22:00:00|2667.5|2667.5|2742.5|2742.5|2745|2745|2665|2665|52554838
1119996000000|2005-06-28 22:00:00|2735|2735|2700|2700|2737.5|2737.5|2697.5|2697.5|42689690
1120082400000|2005-06-29 22:00:00|2695|2695|2700|2700|2715|2715|2687.5|2687.5|32042052
1120168800000|2005-06-30 22:00:00|2692.5|2692.5|2747.5|2747.5|2747.5|2747.5|2690|2690|22656462
1120428000000|2005-07-03 22:00:00|2757.5|2757.5|2805|2805|2815|2815|2755|2755|30582310
1120514400000|2005-07-04 22:00:00|2805|2805|2797.5|2797.5|2820|2820|2770|2770|39063580
1120600800000|2005-07-05 22:00:00|2820|2820|2820|2820|2837.5|2837.5|2807.5|2807.5|34906710
1120687200000|2005-07-06 22:00:00|2800|2800|2745|2745|2800|2800|2665|2665|81010078
1120773600000|2005-07-07 22:00:00|2775|2775|2767.5|2767.5|2790|2790|2752.5|2752.5|44551216
1121032800000|2005-07-10 22:00:00|2750|2750|2700|2700|2757.5|2757.5|2690|2690|42783076
1121119200000|2005-07-11 22:00:00|2690|2690|2670|2670|2692.5|2692.5|2645|2645|44471602
1121205600000|2005-07-12 22:00:00|2682.5|2682.5|2687.5|2687.5|2702.5|2702.5|2650|2650|53462962
1121292000000|2005-07-13 22:00:00|2680|2680|2697.5|2697.5|2730|2730|2680|2680|61381852
1121810400000|2005-07-19 22:00:00|2595|2595|2540|2540|2614|2614|2495|2495|106040042
1121896800000|2005-07-20 22:00:00|2550|2550|2529|2529|2560|2560|2508|2508|43846545
1121983200000|2005-07-21 22:00:00|2518|2518|2515|2515|2530|2530|2481|2481|34517775
1122242400000|2005-07-24 22:00:00|2540|2540|2540|2540|2559|2559|2532|2532|30178645
1122328800000|2005-07-25 22:00:00|2532|2532|2530|2530|2550|2550|2517|2517|25438086
1122415200000|2005-07-26 22:00:00|2536|2536|2506|2506|2536|2536|2499|2499|33371073
1122501600000|2005-07-27 22:00:00|2470|2470|2475|2475|2494|2494|2461|2461|41448989
1122588000000|2005-07-28 22:00:00|2485|2485|2536|2536|2562|2562|2485|2485|37798153
1122847200000|2005-07-31 22:00:00|2542|2542|2575|2575|2578|2578|2532|2532|27759332
1122933600000|2005-08-01 22:00:00|2584|2584|2601|2601|2623|2623|2584|2584|31271558
1123020000000|2005-08-02 22:00:00|2588|2588|2597|2597|2609|2609|2568|2568|21457389
1123106400000|2005-08-03 22:00:00|2582|2582|2575|2575|2588|2588|2567|2567|19869573
1123192800000|2005-08-04 22:00:00|2562|2562|2573|2573|2579|2579|2556|2556|14111089
1123452000000|2005-08-07 22:00:00|2583|2583|2596|2596|2602|2602|2573|2573|15299052
1123538400000|2005-08-08 22:00:00|2592|2592|2645|2645|2659|2659|2592|2592|28612809
1123624800000|2005-08-09 22:00:00|2654|2654|2702|2702|2706|2706|2654|2654|25780832
1123711200000|2005-08-10 22:00:00|2723|2723|2719|2719|2750|2750|2709|2709|22708419
1123797600000|2005-08-11 22:00:00|2722|2722|2708|2708|2724|2724|2696|2696|14430276
1124056800000|2005-08-14 22:00:00|2709|2709|2711|2711|2724|2724|2701|2701|10033000
1124143200000|2005-08-15 22:00:00|2711|2711|2680|2680|2712|2712|2674|2674|13451299
1124229600000|2005-08-16 22:00:00|2665|2665|2668|2668|2672|2672|2653|2653|10767574
1124316000000|2005-08-17 22:00:00|2643|2643|2622|2622|2655|2655|2607|2607|18962581
1124402400000|2005-08-18 22:00:00|2615|2615|2641|2641|2651|2651|2605|2605|15897455
1124661600000|2005-08-21 22:00:00|2659|2659|2638|2638|2663|2663|2634|2634|8136577
1124748000000|2005-08-22 22:00:00|2630|2630|2619|2619|2630|2630|2606|2606|8876909
1124834400000|2005-08-23 22:00:00|2616|2616|2597|2597|2624|2624|2588|2588|13785528
1124920800000|2005-08-24 22:00:00|2598|2598|2588|2588|2608|2608|2588|2588|8096440
1125007200000|2005-08-25 22:00:00|2593|2593|2588|2588|2620|2620|2579|2579|8907909
1125266400000|2005-08-28 22:00:00|2583|2583|2574|2574|2597|2597|2566|2566|6460091
1125352800000|2005-08-29 22:00:00|2574|2574|2599|2599|2600|2600|2574|2574|7304277
1125439200000|2005-08-30 22:00:00|2605|2605|2644|2644|2658|2658|2600|2600|17209975
1125525600000|2005-08-31 22:00:00|2644|2644|2675|2675|2682|2682|2643|2643|17106963
1125612000000|2005-09-01 22:00:00|2674|2674|2658|2658|2681|2681|2645|2645|14145643
1125871200000|2005-09-04 22:00:00|2642|2642|2667|2667|2674|2674|2637|2637|8398544
1125957600000|2005-09-05 22:00:00|2662|2662|2660|2660|2676|2676|2657|2657|9372192
1126044000000|2005-09-06 22:00:00|2661|2661|2626|2626|2667|2667|2616|2616|16259399
1126130400000|2005-09-07 22:00:00|2621|2621|2597|2597|2624|2624|2592|2592|15288343
1126216800000|2005-09-08 22:00:00|2597|2597|2610|2610|2619|2619|2597|2597|9239108
1126476000000|2005-09-11 22:00:00|2620|2620|2614|2614|2626|2626|2613|2613|8583909
1126562400000|2005-09-12 22:00:00|2614|2614|2594|2594|2614|2614|2573|2573|10146142
1126648800000|2005-09-13 22:00:00|2585|2585|2603|2603|2605|2605|2584|2584|11869163
1126735200000|2005-09-14 22:00:00|2623|2623|2654|2654|2686|2686|2617|2617|21413119
1126821600000|2005-09-15 22:00:00|2651|2651|2687|2687|2694|2694|2651|2651|18862229
1127080800000|2005-09-18 22:00:00|2680|2680|2732|2732|2739|2739|2673|2673|12449369
1127167200000|2005-09-19 22:00:00|2739|2739|2726|2726|2767|2767|2717|2717|16108728
1127253600000|2005-09-20 22:00:00|2708|2708|2721|2721|2749|2749|2708|2708|13872293
1127340000000|2005-09-21 22:00:00|2720|2720|2728|2728|2744|2744|2705|2705|11927769
1127426400000|2005-09-22 22:00:00|2718|2718|2700|2700|2727|2727|2688|2688|10031127
1127685600000|2005-09-25 22:00:00|2690|2690|2700|2700|2701|2701|2668|2668|13436065
1127772000000|2005-09-26 22:00:00|2727|2727|2703|2703|2741|2741|2699|2699|16177604
1127858400000|2005-09-27 22:00:00|2715|2715|2724|2724|2728|2728|2705|2705|14252146
1127944800000|2005-09-28 22:00:00|2733|2733|2738|2738|2743|2743|2722|2722|13073461
1128031200000|2005-09-29 22:00:00|2745|2745|2747|2747|2756|2756|2728|2728|12483770
1128290400000|2005-10-02 22:00:00|2747|2747|2766|2766|2766|2766|2737|2737|8772359
1128376800000|2005-10-03 22:00:00|2757|2757|2708|2708|2757|2757|2699|2699|12798322
1128463200000|2005-10-04 22:00:00|2670|2670|2666|2666|2688|2688|2666|2666|16040586
1128549600000|2005-10-05 22:00:00|2630|2630|2606|2606|2635|2635|2591|2591|25689015
1128636000000|2005-10-06 22:00:00|2585|2585|2600|2600|2627|2627|2584|2584|17081195
1128895200000|2005-10-09 22:00:00|2610|2610|2591|2591|2621|2621|2590|2590|10508868
1128981600000|2005-10-10 22:00:00|2597|2597|2596|2596|2609|2609|2583|2583|14375685
1129068000000|2005-10-11 22:00:00|2606|2606|2567|2567|2607|2607|2567|2567|14964483
1129154400000|2005-10-12 22:00:00|2569|2569|2542|2542|2573|2573|2520|2520|19687135
1129240800000|2005-10-13 22:00:00|2540|2540|2524|2524|2546|2546|2493|2493|20706483
1129500000000|2005-10-16 22:00:00|2545|2545|2535|2535|2567|2567|2532|2532|13804767
1129586400000|2005-10-17 22:00:00|2566|2566|2531|2531|2572|2572|2507|2507|17305773
1129672800000|2005-10-18 22:00:00|2488|2488|2470|2470|2502|2502|2470|2470|27598810
1129759200000|2005-10-19 22:00:00|2511|2511|2465|2465|2516|2516|2457|2457|20717730
1129845600000|2005-10-20 22:00:00|2429|2429|2432|2432|2452|2452|2412|2412|21422457
1130104800000|2005-10-23 22:00:00|2433|2433|2468|2468|2473|2473|2431|2431|14547778
1130191200000|2005-10-24 22:00:00|2478|2478|2463|2463|2483|2483|2442|2442|21891117
1130277600000|2005-10-25 22:00:00|2470|2470|2495|2495|2514|2514|2469|2469|28157933
1130364000000|2005-10-26 22:00:00|2520|2520|2506|2506|2543|2543|2490|2490|29951772
1130450400000|2005-10-27 22:00:00|2490|2490|2524|2524|2539|2539|2490|2490|20676459
1130713200000|2005-10-30 23:00:00|2550|2550|2573|2573|2595|2595|2538|2538|21982296
1130799600000|2005-10-31 23:00:00|2580|2580|2566|2566|2583|2583|2544|2544|15531765
1130886000000|2005-11-01 23:00:00|2545|2545|2555|2555|2565|2565|2512|2512|15919646
1130972400000|2005-11-02 23:00:00|2566|2566|2593|2593|2598|2598|2554|2554|16513516
1131058800000|2005-11-03 23:00:00|2605|2605|2605|2605|2624|2624|2598|2598|11593309
1131318000000|2005-11-06 23:00:00|2601|2601|2585|2585|2606|2606|2558|2558|12293574
1131404400000|2005-11-07 23:00:00|2584|2584|2595|2595|2602|2602|2566|2566|9775180
1131490800000|2005-11-08 23:00:00|2602|2602|2598|2598|2619|2619|2595|2595|15197482
1131577200000|2005-11-09 23:00:00|2602|2602|2573|2573|2611|2611|2558|2558|16282477
1131663600000|2005-11-10 23:00:00|2586|2586|2560|2560|2587|2587|2540|2540|16594312
1131922800000|2005-11-13 23:00:00|2556|2556|2577|2577|2598|2598|2551|2551|13092433
1132009200000|2005-11-14 23:00:00|2589|2589|2603|2603|2614|2614|2587|2587|11737271
1132095600000|2005-11-15 23:00:00|2591|2591|2593|2593|2598|2598|2558|2558|13834628
1132182000000|2005-11-16 23:00:00|2605|2605|2621|2621|2650|2650|2605|2605|15768401
1132268400000|2005-11-17 23:00:00|2624|2624|2650|2650|2660|2660|2620|2620|17712339
1132527600000|2005-11-20 23:00:00|2660|2660|2674|2674|2688|2688|2653|2653|14576614
1132614000000|2005-11-21 23:00:00|2684|2684|2696|2696|2703|2703|2669|2669|13270736
1132700400000|2005-11-22 23:00:00|2700|2700|2695|2695|2709|2709|2669|2669|10742815
1132786800000|2005-11-23 23:00:00|2689|2689|2682|2682|2698|2698|2663|2663|6559232
1132873200000|2005-11-24 23:00:00|2679|2679|2680|2680|2689|2689|2668|2668|5451338
1133132400000|2005-11-27 23:00:00|2690|2690|2637|2637|2695|2695|2637|2637|10326537
1133218800000|2005-11-28 23:00:00|2623|2623|2649|2649|2671|2671|2606|2606|16255437
1133305200000|2005-11-29 23:00:00|2640|2640|2612|2612|2642|2642|2612|2612|13591518
1133391600000|2005-11-30 23:00:00|2623|2623|2653|2653|2662|2662|2623|2623|10497621
1133478000000|2005-12-01 23:00:00|2673|2673|2684|2684|2684|2684|2663|2663|8785184
1133737200000|2005-12-04 23:00:00|2690|2690|2693|2693|2698|2698|2676|2676|9020832
1133823600000|2005-12-05 23:00:00|2685|2685|2692|2692|2698|2698|2675|2675|9657647
1133910000000|2005-12-06 23:00:00|2695|2695|2668|2668|2712|2712|2658|2658|14485103
1133996400000|2005-12-07 23:00:00|2655|2655|2710|2710|2710|2710|2650|2650|11056602
1134082800000|2005-12-08 23:00:00|2713|2713|2682|2682|2722|2722|2668|2668|14777816
1134342000000|2005-12-11 23:00:00|2682|2682|2655|2655|2695|2695|2652|2652|12220026
1134428400000|2005-12-12 23:00:00|2662|2662|2675|2675|2689|2689|2662|2662|11326437
1134514800000|2005-12-13 23:00:00|2660|2660|2641|2641|2672|2672|2635|2635|12990915
1134601200000|2005-12-14 23:00:00|2644|2644|2613|2613|2649|2649|2601|2601|17262009
1134687600000|2005-12-15 23:00:00|2605|2605|2616|2616|2636|2636|2605|2605|17378492
1134946800000|2005-12-18 23:00:00|2597|2597|2583|2583|2597|2597|2561|2561|12630723
1135033200000|2005-12-19 23:00:00|2576|2576|2585|2585|2598|2598|2573|2573|9924440
1135119600000|2005-12-20 23:00:00|2586|2586|2609|2609|2615|2615|2585|2585|7875268
1135206000000|2005-12-21 23:00:00|2607|2607|2606|2606|2618|2618|2596|2596|5103346
1135292400000|2005-12-22 23:00:00|2610|2610|2600|2600|2613|2613|2594|2594|5024238
1135638000000|2005-12-26 23:00:00|2595|2595|2586|2586|2609|2609|2581|2581|2348519
1135724400000|2005-12-27 23:00:00|2573|2573|2579|2579|2581|2581|2556|2556|6036370
1135810800000|2005-12-28 23:00:00|2589|2589|2582|2582|2602|2602|2575|2575|3792112
1135897200000|2005-12-29 23:00:00|2588|2588|2578|2578|2594|2594|2563|2563|4212616
1136156400000|2006-01-01 23:00:00|2595|2595|2594|2594|2609|2609|2590|2590|2312867
1136242800000|2006-01-02 23:00:00|2602|2602|2648|2648|2650|2650|2598|2598|11647887
1136329200000|2006-01-03 23:00:00|2665|2665|2669|2669|2680|2680|2658|2658|12286427
1136415600000|2006-01-04 23:00:00|2666|2666|2652|2652|2684|2684|2652|2652|10840517
1136502000000|2006-01-05 23:00:00|2645|2645|2687|2687|2687|2687|2644|2644|10563608
1136761200000|2006-01-08 23:00:00|2692|2692|2689|2689|2728|2728|2689|2689|13470222
1136847600000|2006-01-09 23:00:00|2683|2683|2684|2684|2698|2698|2672|2672|8091054
1136934000000|2006-01-10 23:00:00|2688|2688|2684|2684|2700|2700|2665|2665|9725383
1137020400000|2006-01-11 23:00:00|2696|2696|2709|2709|2714|2714|2680|2680|12907295
1137106800000|2006-01-12 23:00:00|2690|2690|2682|2682|2696|2696|2677|2677|11353253
1137366000000|2006-01-15 23:00:00|2680|2680|2703|2703|2711|2711|2680|2680|7330450
1137452400000|2006-01-16 23:00:00|2695|2695|2697|2697|2716|2716|2683|2683|17032123
1137538800000|2006-01-17 23:00:00|2690|2690|2690|2690|2702|2702|2684|2684|11258822
1137625200000|2006-01-18 23:00:00|2682|2682|2665|2665|2686|2686|2658|2658|15624235
1137711600000|2006-01-19 23:00:00|2680|2680|2679|2679|2705|2705|2671|2671|17537020
1137970800000|2006-01-22 23:00:00|2664|2664|2674|2674|2685|2685|2657|2657|10822253
1138057200000|2006-01-23 23:00:00|2677|2677|2662|2662|2690|2690|2658|2658|11655216
1138143600000|2006-01-24 23:00:00|2667|2667|2669|2669|2683|2683|2653|2653|8916523
1138230000000|2006-01-25 23:00:00|2654|2654|2680|2680|2685|2685|2654|2654|12933743
1138316400000|2006-01-26 23:00:00|2695|2695|2744|2744|2748|2748|2690|2690|17952673
1138575600000|2006-01-29 23:00:00|2737|2737|2791|2791|2807|2807|2737|2737|17916026
1138662000000|2006-01-30 23:00:00|2810|2810|2802|2802|2849|2849|2795|2795|23031830
1138748400000|2006-01-31 23:00:00|2798|2798|2813|2813|2822|2822|2785|2785|14575870
1138834800000|2006-02-01 23:00:00|2782|2782|2739|2739|2782|2782|2739|2739|19654348
1138921200000|2006-02-02 23:00:00|2737|2737|2712|2712|2747|2747|2697|2697|19582422
1139180400000|2006-02-05 23:00:00|2715|2715|2713|2713|2730|2730|2702|2702|10400763
1139266800000|2006-02-06 23:00:00|2703|2703|2673|2673|2711|2711|2663|2663|16450233
1139353200000|2006-02-07 23:00:00|2628|2628|2624|2624|2633|2633|2604|2604|18066788
1139439600000|2006-02-08 23:00:00|2636|2636|2639|2639|2646|2646|2624|2624|13537703
1139526000000|2006-02-09 23:00:00|2625|2625|2620|2620|2644|2644|2608|2608|13833862
1139785200000|2006-02-12 23:00:00|2620|2620|2640|2640|2641|2641|2614|2614|9341841
1139871600000|2006-02-13 23:00:00|2635|2635|2605|2605|2644|2644|2604|2604|11423009
1139958000000|2006-02-14 23:00:00|2611|2611|2630|2630|2645|2645|2591|2591|15092555
1140044400000|2006-02-15 23:00:00|2619|2619|2610|2610|2624|2624|2605|2605|11095771
1140130800000|2006-02-16 23:00:00|2612|2612|2622|2622|2645|2645|2611|2611|12472412
1140390000000|2006-02-19 23:00:00|2633|2633|2634|2634|2646|2646|2625|2625|8377492
1140476400000|2006-02-20 23:00:00|2645|2645|2628|2628|2658|2658|2622|2622|13944026
1140562800000|2006-02-21 23:00:00|2622|2622|2590|2590|2635|2635|2586|2586|17478419
1140649200000|2006-02-22 23:00:00|2591|2591|2571|2571|2595|2595|2557|2557|17635916
1140735600000|2006-02-23 23:00:00|2569|2569|2570|2570|2590|2590|2564|2564|12491214
1140994800000|2006-02-26 23:00:00|2576|2576|2575|2575|2596|2596|2565|2565|11680619
1141081200000|2006-02-27 23:00:00|2566|2566|2533|2533|2573|2573|2529|2529|16989128
1141167600000|2006-02-28 23:00:00|2540|2540|2600|2600|2600|2600|2537|2537|22226706
1141254000000|2006-03-01 23:00:00|2606|2606|2564|2564|2617|2617|2556|2556|16585203
1141340400000|2006-03-02 23:00:00|2583|2583|2578|2578|2606|2606|2561|2561|15296744
1141599600000|2006-03-05 23:00:00|2595|2595|2562|2562|2603|2603|2558|2558|14671169
1141686000000|2006-03-06 23:00:00|2554|2554|2559|2559|2571|2571|2544|2544|13546131
1141772400000|2006-03-07 23:00:00|2557|2557|2563|2563|2574|2574|2536|2536|15461962
1141858800000|2006-03-08 23:00:00|2568|2568|2560|2560|2577|2577|2551|2551|9844630
1141945200000|2006-03-09 23:00:00|2557|2557|2580|2580|2580|2580|2546|2546|9364623
1142204400000|2006-03-12 23:00:00|2591|2591|2583|2583|2593|2593|2565|2565|8808957
1142290800000|2006-03-13 23:00:00|2588|2588|2577|2577|2600|2600|2575|2575|11641219
1142377200000|2006-03-14 23:00:00|2590|2590|2580|2580|2598|2598|2571|2571|9804797
1142463600000|2006-03-15 23:00:00|2577|2577|2572|2572|2587|2587|2563|2563|10466912
1142550000000|2006-03-16 23:00:00|2591|2591|2549|2549|2593|2593|2542|2542|22384116
1142809200000|2006-03-19 23:00:00|2550|2550|2528|2528|2558|2558|2525|2525|10446743
1142895600000|2006-03-20 23:00:00|2517|2517|2518|2518|2519|2519|2491|2491|13996858
1142982000000|2006-03-21 23:00:00|2515|2515|2524|2524|2534|2534|2503|2503|10552418
1143068400000|2006-03-22 23:00:00|2525|2525|2522|2522|2530|2530|2503|2503|11460604
1143154800000|2006-03-23 23:00:00|2530|2530|2561|2561|2580|2580|2514|2514|18195871
1143410400000|2006-03-26 22:00:00|2567|2567|2561|2561|2592|2592|2552|2552|10950589
1143496800000|2006-03-27 22:00:00|2562|2562|2568|2568|2585|2585|2562|2562|11216056
1143583200000|2006-03-28 22:00:00|2572|2572|2589|2589|2601|2601|2564|2564|12592595
1143669600000|2006-03-29 22:00:00|2602|2602|2612|2612|2623|2623|2595|2595|10166895
1143756000000|2006-03-30 22:00:00|2600|2600|2582|2582|2622|2622|2577|2577|11190569
1144015200000|2006-04-02 22:00:00|2587|2587|2611|2611|2619|2619|2577|2577|10650522
1144101600000|2006-04-03 22:00:00|2596|2596|2591|2591|2616|2616|2583|2583|13561359
1144188000000|2006-04-04 22:00:00|2605|2605|2615|2615|2618|2618|2575|2575|12944612
1144274400000|2006-04-05 22:00:00|2625|2625|2634|2634|2654|2654|2625|2625|15019918
1144360800000|2006-04-06 22:00:00|2641|2641|2651|2651|2685|2685|2639|2639|18169746
1144620000000|2006-04-09 22:00:00|2657|2657|2705|2705|2707|2707|2651|2651|17243745
1144706400000|2006-04-10 22:00:00|2710|2710|2727|2727|2753|2753|2710|2710|29378774
1144792800000|2006-04-11 22:00:00|2711|2711|2712|2712|2737|2737|2710|2710|19723322
1144879200000|2006-04-12 22:00:00|2711|2711|2717|2717|2727|2727|2695|2695|10937071
1145311200000|2006-04-17 22:00:00|2720|2720|2758|2758|2779|2779|2720|2720|17893058
1145397600000|2006-04-18 22:00:00|2778|2778|2759|2759|2783|2783|2743|2743|16436373
1145484000000|2006-04-19 22:00:00|2774|2774|2737|2737|2775|2775|2737|2737|17555289
1145570400000|2006-04-20 22:00:00|2744|2744|2808|2808|2808|2808|2740|2740|25354442
1145829600000|2006-04-23 22:00:00|2819|2819|2826|2826|2853|2853|2817|2817|26789778
1145916000000|2006-04-24 22:00:00|2810|2810|2807|2807|2840|2840|2802|2802|15750201
1146002400000|2006-04-25 22:00:00|2807|2807|2811|2811|2827|2827|2805|2805|12422416
1146088800000|2006-04-26 22:00:00|2787|2787|2754|2754|2788|2788|2731|2731|20178090
1146175200000|2006-04-27 22:00:00|2740|2740|2718|2718|2740|2740|2709|2709|17391447
1146520800000|2006-05-01 22:00:00|2730|2730|2759|2759|2762|2762|2727|2727|12489560
1146607200000|2006-05-02 22:00:00|2779|2779|2719|2719|2779|2779|2708|2708|12481978
1146693600000|2006-05-03 22:00:00|2720|2720|2723|2723|2755|2755|2703|2703|20719986
1146780000000|2006-05-04 22:00:00|2717|2717|2732|2732|2736|2736|2699|2699|11797820
1147039200000|2006-05-07 22:00:00|2726|2726|2703|2703|2749|2749|2696|2696|11924429
1147125600000|2006-05-08 22:00:00|2723|2723|2720|2720|2725|2725|2701|2701|9938863
1147212000000|2006-05-09 22:00:00|2699|2699|2676|2676|2710|2710|2676|2676|10800236
1147298400000|2006-05-10 22:00:00|2700|2700|2701|2701|2730|2730|2693|2693|13401094
1147384800000|2006-05-11 22:00:00|2690|2690|2639|2639|2699|2699|2639|2639|17551277
1147644000000|2006-05-14 22:00:00|2614|2614|2608|2608|2639|2639|2589|2589|17228922
1147730400000|2006-05-15 22:00:00|2612|2612|2617|2617|2643|2643|2597|2597|12651792
1147816800000|2006-05-16 22:00:00|2627|2627|2549|2549|2630|2630|2533|2533|18971565
1147903200000|2006-05-17 22:00:00|2556|2556|2550|2550|2572|2572|2516|2516|18350556
1147989600000|2006-05-18 22:00:00|2549|2549|2548|2548|2574|2574|2536|2536|14435699
1148248800000|2006-05-21 22:00:00|2540|2540|2509|2509|2547|2547|2486|2486|18886781
1148335200000|2006-05-22 22:00:00|2530|2530|2567|2567|2592|2592|2524|2524|27426767
1148421600000|2006-05-23 22:00:00|2555|2555|2536|2536|2574|2574|2519|2519|20430645
1148508000000|2006-05-24 22:00:00|2530|2530|2587|2587|2600|2600|2508|2508|15825844
1148594400000|2006-05-25 22:00:00|2610|2610|2608|2608|2613|2613|2566|2566|15311254
1148853600000|2006-05-28 22:00:00|2611|2611|2599|2599|2611|2611|2589|2589|2887344
1148940000000|2006-05-29 22:00:00|2605|2605|2559|2559|2616|2616|2559|2559|14568378
1149026400000|2006-05-30 22:00:00|2557|2557|2569|2569|2590|2590|2546|2546|14461236
1149112800000|2006-05-31 22:00:00|2581|2581|2569|2569|2595|2595|2528|2528|18564061
1149199200000|2006-06-01 22:00:00|2589|2589|2554|2554|2598|2598|2534|2534|11269491
1149458400000|2006-06-04 22:00:00|2574|2574|2568|2568|2596|2596|2556|2556|8508462
1149544800000|2006-06-05 22:00:00|2540|2540|2527|2527|2566|2566|2510|2510|15485684
1149631200000|2006-06-06 22:00:00|2530|2530|2533|2533|2560|2560|2513|2513|13072341
1149717600000|2006-06-07 22:00:00|2490|2490|2459|2459|2509|2509|2451|2451|23190094
1149804000000|2006-06-08 22:00:00|2505|2505|2507|2507|2535|2535|2478|2478|16455534
1150063200000|2006-06-11 22:00:00|2516|2516|2504|2504|2528|2528|2494|2494|11328425
1150149600000|2006-06-12 22:00:00|2473|2473|2468|2468|2497|2497|2449|2449|18703882
1150236000000|2006-06-13 22:00:00|2468|2468|2448|2448|2492|2492|2432|2432|18012806
1150322400000|2006-06-14 22:00:00|2457|2457|2502|2502|2516|2516|2455|2455|15264174
1150408800000|2006-06-15 22:00:00|2530|2530|2498|2498|2536|2536|2488|2488|19423727
1150668000000|2006-06-18 22:00:00|2501|2501|2487|2487|2519|2519|2479|2479|12409025
1150754400000|2006-06-19 22:00:00|2472|2472|2508|2508|2508|2508|2454|2454|14192167
1150840800000|2006-06-20 22:00:00|2494|2494|2500|2500|2503|2503|2460|2460|13984344
1150927200000|2006-06-21 22:00:00|2519|2519|2515|2515|2531|2531|2501|2501|12417939
1151013600000|2006-06-22 22:00:00|2528|2528|2545|2545|2561|2561|2525|2525|16194181
1151272800000|2006-06-25 22:00:00|2551|2551|2518|2518|2563|2563|2509|2509|9705003
1151359200000|2006-06-26 22:00:00|2538|2538|2523|2523|2556|2556|2522|2522|11267314
1151445600000|2006-06-27 22:00:00|2522|2522|2561|2561|2584|2584|2522|2522|14786610
1151532000000|2006-06-28 22:00:00|2585|2585|2605|2605|2617|2617|2578|2578|14341210
1151618400000|2006-06-29 22:00:00|2632|2632|2630|2630|2656|2656|2615|2615|14609484
1151877600000|2006-07-02 22:00:00|2632|2632|2650|2650|2660|2660|2631|2631|6710939
1151964000000|2006-07-03 22:00:00|2648|2648|2649|2649|2651|2651|2628|2628|5330625
1152050400000|2006-07-04 22:00:00|2636|2636|2637|2637|2648|2648|2627|2627|9781150
1152136800000|2006-07-05 22:00:00|2647|2647|2644|2644|2671|2671|2635|2635|12626433
1152223200000|2006-07-06 22:00:00|2644|2644|2662|2662|2673|2673|2632|2632|12703565
1152482400000|2006-07-09 22:00:00|2661|2661|2679|2679|2689|2689|2644|2644|14162493
1152568800000|2006-07-10 22:00:00|2674|2674|2678|2678|2696|2696|2670|2670|11134571
1152655200000|2006-07-11 22:00:00|2693|2693|2678|2678|2696|2696|2671|2671|11750739
1152741600000|2006-07-12 22:00:00|2674|2674|2665|2665|2690|2690|2654|2654|11906201
1152828000000|2006-07-13 22:00:00|2660|2660|2661|2661|2689|2689|2657|2657|12108032
1153087200000|2006-07-16 22:00:00|2673|2673|2662|2662|2674|2674|2638|2638|11329881
1153173600000|2006-07-17 22:00:00|2653|2653|2652|2652|2666|2666|2636|2636|11175892
1153260000000|2006-07-18 22:00:00|2651|2651|2666|2666|2675|2675|2635|2635|13166032
1153346400000|2006-07-19 22:00:00|2675|2675|2654|2654|2677|2677|2636|2636|11732460
1153432800000|2006-07-20 22:00:00|2648|2648|2650|2650|2662|2662|2639|2639|9803207
1153692000000|2006-07-23 22:00:00|2646|2646|2687|2687|2700|2700|2644|2644|9069950
1153778400000|2006-07-24 22:00:00|2700|2700|2693|2693|2713|2713|2687|2687|11212599
1153864800000|2006-07-25 22:00:00|2699|2699|2736|2736|2747|2747|2697|2697|13933657
1153951200000|2006-07-26 22:00:00|2767|2767|2803|2803|2818|2818|2764|2764|24467159
1154037600000|2006-07-27 22:00:00|2781|2781|2801|2801|2802|2802|2765|2765|11134138
1154296800000|2006-07-30 22:00:00|2795|2795|2767|2767|2819|2819|2767|2767|11194215
1154383200000|2006-07-31 22:00:00|2774|2774|2767|2767|2795|2795|2762|2762|10004266
1154469600000|2006-08-01 22:00:00|2759|2759|2782|2782|2782|2782|2751|2751|10495120
1154556000000|2006-08-02 22:00:00|2784|2784|2750|2750|2788|2788|2743|2743|11566076
1154642400000|2006-08-03 22:00:00|2751|2751|2767|2767|2776|2776|2724|2724|14471403
1154901600000|2006-08-06 22:00:00|2750|2750|2774|2774|2785|2785|2742|2742|9850584
1154988000000|2006-08-07 22:00:00|2780|2780|2764|2764|2794|2794|2759|2759|11087257
1155074400000|2006-08-08 22:00:00|2765|2765|2792|2792|2799|2799|2744|2744|11507250
1155160800000|2006-08-09 22:00:00|2775|2775|2755|2755|2777|2777|2734|2734|13191968
1155247200000|2006-08-10 22:00:00|2754|2754|2756|2756|2783|2783|2746|2746|9868444
1155506400000|2006-08-13 22:00:00|2758|2758|2757|2757|2780|2780|2747|2747|6843726
1155592800000|2006-08-14 22:00:00|2746|2746|2766|2766|2779|2779|2733|2733|9884592
1155679200000|2006-08-15 22:00:00|2775|2775|2759|2759|2777|2777|2744|2744|12822551
1155765600000|2006-08-16 22:00:00|2745|2745|2730|2730|2748|2748|2718|2718|13065613
1155852000000|2006-08-17 22:00:00|2728|2728|2766|2766|2777|2777|2726|2726|18546315
1156111200000|2006-08-20 22:00:00|2780|2780|2796|2796|2806|2806|2776|2776|12591406
1156197600000|2006-08-21 22:00:00|2805|2805|2788|2788|2812|2812|2768|2768|11040911
1156284000000|2006-08-22 22:00:00|2786|2786|2773|2773|2806|2806|2771|2771|9969502
1156370400000|2006-08-23 22:00:00|2779|2779|2772|2772|2794|2794|2743|2743|11679333
1156456800000|2006-08-24 22:00:00|2783|2783|2773|2773|2787|2787|2754|2754|7966831
1156716000000|2006-08-27 22:00:00|2764|2764|2760|2760|2769|2769|2750|2750|3731374
1156802400000|2006-08-28 22:00:00|2758|2758|2731|2731|2782|2782|2731|2731|13580928
1156888800000|2006-08-29 22:00:00|2736|2736|2734|2734|2745|2745|2719|2719|12034757
1156975200000|2006-08-30 22:00:00|2737|2737|2699|2699|2748|2748|2699|2699|15405264
1157061600000|2006-08-31 22:00:00|2695|2695|2705|2705|2720|2720|2687|2687|8706258
1157320800000|2006-09-03 22:00:00|2696|2696|2708|2708|2719|2719|2686|2686|7876007
1157407200000|2006-09-04 22:00:00|2714|2714|2706|2706|2725|2725|2694|2694|11988393
1157493600000|2006-09-05 22:00:00|2705|2705|2680|2680|2714|2714|2673|2673|14259022
1157580000000|2006-09-06 22:00:00|2662|2662|2646|2646|2665|2665|2639|2639|14040576
1157666400000|2006-09-07 22:00:00|2651|2651|2646|2646|2659|2659|2635|2635|7997901
1157925600000|2006-09-10 22:00:00|2622|2622|2596|2596|2627|2627|2583|2583|19469199
1158012000000|2006-09-11 22:00:00|2593|2593|2599|2599|2604|2604|2568|2568|18022090
1158098400000|2006-09-12 22:00:00|2593|2593|2593|2593|2604|2604|2574|2574|16352055
1158184800000|2006-09-13 22:00:00|2600|2600|2583|2583|2620|2620|2579|2579|14231461
1158271200000|2006-09-14 22:00:00|2576|2576|2566|2566|2585|2585|2562|2562|13803692
1158530400000|2006-09-17 22:00:00|2570|2570|2576|2576|2590|2590|2559|2559|11287606
1158616800000|2006-09-18 22:00:00|2593|2593|2563|2563|2604|2604|2561|2561|16029271
1158703200000|2006-09-19 22:00:00|2550|2550|2564|2564|2580|2580|2545|2545|12841373
1158789600000|2006-09-20 22:00:00|2555|2555|2580|2580|2581|2581|2551|2551|12017839
1158876000000|2006-09-21 22:00:00|2571|2571|2549|2549|2591|2591|2540|2540|13427625
1159135200000|2006-09-24 22:00:00|2551|2551|2529|2529|2558|2558|2515|2515|14373785
1159221600000|2006-09-25 22:00:00|2550|2550|2558|2558|2567|2567|2532|2532|15086680
1159308000000|2006-09-26 22:00:00|2567|2567|2576|2576|2595|2595|2567|2567|14950604
1159394400000|2006-09-27 22:00:00|2594|2594|2603|2603|2615|2615|2592|2592|12535133
1159480800000|2006-09-28 22:00:00|2608|2608|2597|2597|2618|2618|2594|2594|8940244
1159740000000|2006-10-01 22:00:00|2611|2611|2597|2597|2619|2619|2592|2592|8336125
1159826400000|2006-10-02 22:00:00|2584|2584|2564|2564|2586|2586|2548|2548|13968735
1159912800000|2006-10-03 22:00:00|2553|2553|2546|2546|2573|2573|2534|2534|16484111
1159999200000|2006-10-04 22:00:00|2567|2567|2560|2560|2576|2576|2544|2544|17107566
1160085600000|2006-10-05 22:00:00|2563|2563|2562|2562|2570|2570|2553|2553|8748955
1160344800000|2006-10-08 22:00:00|2565|2565|2568|2568|2585|2585|2562|2562|8649863
1160431200000|2006-10-09 22:00:00|2570|2570|2589|2589|2597|2597|2568|2568|13437831
1160517600000|2006-10-10 22:00:00|2591|2591|2589|2589|2600|2600|2575|2575|10265460
1160604000000|2006-10-11 22:00:00|2591|2591|2600|2600|2607|2607|2584|2584|13248785
1160690400000|2006-10-12 22:00:00|2605|2605|2619|2619|2632|2632|2601|2601|13394426
1160949600000|2006-10-15 22:00:00|2622|2622|2651|2651|2658|2658|2622|2622|13288500
1161036000000|2006-10-16 22:00:00|2663|2663|2664|2664|2689|2689|2660|2660|16688445
1161122400000|2006-10-17 22:00:00|2676|2676|2655|2655|2685|2685|2643|2643|17033010
1161208800000|2006-10-18 22:00:00|2639|2639|2646|2646|2659|2659|2626|2626|12501813
1161295200000|2006-10-19 22:00:00|2658|2658|2642|2642|2669|2669|2638|2638|15907106
1161554400000|2006-10-22 22:00:00|2640|2640|2634|2634|2649|2649|2611|2611|13665591
1161640800000|2006-10-23 22:00:00|2636|2636|2650|2650|2659|2659|2635|2635|9431445
1161727200000|2006-10-24 22:00:00|2658|2658|2672|2672|2681|2681|2648|2648|12682801
1161813600000|2006-10-25 22:00:00|2741|2741|2731|2731|2767|2767|2731|2731|39040100
1161900000000|2006-10-26 22:00:00|2728|2728|2720|2720|2750|2750|2712|2712|12015132
1162162800000|2006-10-29 23:00:00|2719|2719|2723|2723|2734|2734|2703|2703|13361425
1162249200000|2006-10-30 23:00:00|2715|2715|2715|2715|2750|2750|2712|2712|21055532
1162335600000|2006-10-31 23:00:00|2701|2701|2691|2691|2716|2716|2691|2691|15068650
1162422000000|2006-11-01 23:00:00|2684|2684|2682|2682|2692|2692|2662|2662|12966891
1162508400000|2006-11-02 23:00:00|2683|2683|2719|2719|2742|2742|2683|2683|20541062
1162767600000|2006-11-05 23:00:00|2723|2723|2742|2742|2746|2746|2720|2720|10254242
1162854000000|2006-11-06 23:00:00|2744|2744|2756|2756|2757|2757|2741|2741|12557451
1162940400000|2006-11-07 23:00:00|2747|2747|2771|2771|2778|2778|2743|2743|13858715
1163026800000|2006-11-08 23:00:00|2775|2775|2776|2776|2791|2791|2764|2764|12123538
1163113200000|2006-11-09 23:00:00|2775|2775|2786|2786|2797|2797|2774|2774|13358311
1163372400000|2006-11-12 23:00:00|2780|2780|2767|2767|2794|2794|2758|2758|10102225
1163458800000|2006-11-13 23:00:00|2766|2766|2767|2767|2783|2783|2755|2755|9381026
1163545200000|2006-11-14 23:00:00|2779|2779|2770|2770|2786|2786|2748|2748|11179728
1163631600000|2006-11-15 23:00:00|2767|2767|2770|2770|2783|2783|2757|2757|8345050
1163718000000|2006-11-16 23:00:00|2740|2740|2731|2731|2754|2754|2722|2722|20357813
1163977200000|2006-11-19 23:00:00|2722|2722|2720|2720|2726|2726|2695|2695|12378653
1164063600000|2006-11-20 23:00:00|2714|2714|2720|2720|2745|2745|2713|2713|11964613
1164150000000|2006-11-21 23:00:00|2735|2735|2706|2706|2746|2746|2696|2696|14946686
1164236400000|2006-11-22 23:00:00|2710|2710|2691|2691|2714|2714|2681|2681|7637676
1164322800000|2006-11-23 23:00:00|2683|2683|2685|2685|2694|2694|2665|2665|12987903
1164582000000|2006-11-26 23:00:00|2693|2693|2671|2671|2703|2703|2671|2671|12272239
1164668400000|2006-11-27 23:00:00|2675|2675|2679|2679|2690|2690|2658|2658|12401903
1164754800000|2006-11-28 23:00:00|2692|2692|2689|2689|2695|2695|2655|2655|14656575
1164841200000|2006-11-29 23:00:00|2699|2699|2666|2666|2711|2711|2665|2665|17056906
1164927600000|2006-11-30 23:00:00|2681|2681|2659|2659|2687|2687|2631|2631|16150743
1165186800000|2006-12-03 23:00:00|2665|2665|2640|2640|2671|2671|2630|2630|12179132
1165273200000|2006-12-04 23:00:00|2650|2650|2682|2682|2691|2691|2647|2647|13514917
1165359600000|2006-12-05 23:00:00|2690|2690|2682|2682|2693|2693|2662|2662|9137030
1165446000000|2006-12-06 23:00:00|2664|2664|2675|2675|2678|2678|2658|2658|9142285
1165532400000|2006-12-07 23:00:00|2677|2677|2684|2684|2690|2690|2665|2665|8199219
1165791600000|2006-12-10 23:00:00|2681|2681|2675|2675|2684|2684|2660|2660|8941493
1165878000000|2006-12-11 23:00:00|2668|2668|2661|2661|2671|2671|2642|2642|13661998
1165964400000|2006-12-12 23:00:00|2661|2661|2684|2684|2685|2685|2650|2650|11147660
1166050800000|2006-12-13 23:00:00|2686|2686|2700|2700|2710|2710|2682|2682|11752850
1166137200000|2006-12-14 23:00:00|2708|2708|2718|2718|2729|2729|2703|2703|16108398
1166396400000|2006-12-17 23:00:00|2720|2720|2698|2698|2730|2730|2696|2696|10906401
1166482800000|2006-12-18 23:00:00|2680|2680|2701|2701|2710|2710|2671|2671|10214217
1166569200000|2006-12-19 23:00:00|2709|2709|2677|2677|2715|2715|2673|2673|9550796
1166655600000|2006-12-20 23:00:00|2665|2665|2677|2677|2681|2681|2643|2643|8325980
1166742000000|2006-12-21 23:00:00|2670|2670|2643|2643|2677|2677|2643|2643|4551562
1167174000000|2006-12-26 23:00:00|2652|2652|2690|2690|2691|2691|2652|2652|6245082
1167260400000|2006-12-27 23:00:00|2688|2688|2679|2679|2696|2696|2670|2670|4694053
1167346800000|2006-12-28 23:00:00|2677|2677|2672|2672|2684|2684|2654|2654|4460024
1167692400000|2007-01-01 23:00:00|2686|2686|2691|2691|2694|2694|2680|2680|6811700
1167778800000|2007-01-02 23:00:00|2691|2691|2676|2676|2698|2698|2668|2668|8421685
1167865200000|2007-01-03 23:00:00|2656|2656|2641|2641|2665|2665|2629|2629|15325442
1167951600000|2007-01-04 23:00:00|2625|2625|2576|2576|2625|2625|2576|2576|19875930
1168210800000|2007-01-07 23:00:00|2595|2595|2561|2561|2601|2601|2557|2557|12919511
1168297200000|2007-01-08 23:00:00|2558|2558|2551|2551|2563|2563|2542|2542|20446230
1168383600000|2007-01-09 23:00:00|2543|2543|2554|2554|2575|2575|2533|2533|17168660
1168470000000|2007-01-10 23:00:00|2551|2551|2600|2600|2606|2606|2545|2545|13708487
1168556400000|2007-01-11 23:00:00|2578|2578|2604|2604|2621|2621|2571|2571|19081765
1168815600000|2007-01-14 23:00:00|2620|2620|2637|2637|2651|2651|2619|2619|19714566
1168902000000|2007-01-15 23:00:00|2640|2640|2615|2615|2646|2646|2614|2614|16307613
1168988400000|2007-01-16 23:00:00|2625|2625|2625|2625|2629|2629|2594|2594|14047046
1169074800000|2007-01-17 23:00:00|2638|2638|2625|2625|2655|2655|2618|2618|13943139
1169161200000|2007-01-18 23:00:00|2621|2621|2642|2642|2646|2646|2610|2610|14322369
1169420400000|2007-01-21 23:00:00|2654|2654|2631|2631|2667|2667|2627|2627|15416722
1169506800000|2007-01-22 23:00:00|2633|2633|2638|2638|2650|2650|2615|2615|13327925
1169593200000|2007-01-23 23:00:00|2658|2658|2654|2654|2667|2667|2650|2650|12016106
1169679600000|2007-01-24 23:00:00|2663|2663|2634|2634|2677|2677|2626|2626|13480074
1169766000000|2007-01-25 23:00:00|2624|2624|2629|2629|2650|2650|2610|2610|12027272
1170025200000|2007-01-28 23:00:00|2636|2636|2619|2619|2644|2644|2613|2613|7741495
1170111600000|2007-01-29 23:00:00|2611|2611|2626|2626|2635|2635|2605|2605|8324361
1170198000000|2007-01-30 23:00:00|2637|2637|2597|2597|2640|2640|2585|2585|18885705
1170284400000|2007-01-31 23:00:00|2650|2650|2650|2650|2669|2669|2641|2641|21933734
1170370800000|2007-02-01 23:00:00|2650|2650|2612|2612|2654|2654|2608|2608|16561378
1170630000000|2007-02-04 23:00:00|2615|2615|2633|2633|2638|2638|2605|2605|10130656
1170716400000|2007-02-05 23:00:00|2637|2637|2623|2623|2637|2637|2617|2617|10512715
1170802800000|2007-02-06 23:00:00|2605|2605|2600|2600|2622|2622|2595|2595|12174338
1170889200000|2007-02-07 23:00:00|2597|2597|2577|2577|2600|2600|2562|2562|12902975
1170975600000|2007-02-08 23:00:00|2592|2592|2569|2569|2597|2597|2564|2564|13734323
1171234800000|2007-02-11 23:00:00|2563|2563|2552|2552|2565|2565|2545|2545|10160227
1171321200000|2007-02-12 23:00:00|2550|2550|2555|2555|2564|2564|2535|2535|10954708
1171407600000|2007-02-13 23:00:00|2570|2570|2554|2554|2575|2575|2550|2550|9106353
1171494000000|2007-02-14 23:00:00|2552|2552|2551|2551|2561|2561|2536|2536|9357891
1171580400000|2007-02-15 23:00:00|2550|2550|2535|2535|2563|2563|2532|2532|12784199
1171839600000|2007-02-18 23:00:00|2538|2538|2535|2535|2540|2540|2525|2525|6001256
1171926000000|2007-02-19 23:00:00|2529|2529|2505|2505|2532|2532|2495|2495|12401905
1172012400000|2007-02-20 23:00:00|2505|2505|2503|2503|2512|2512|2493|2493|14047990
1172098800000|2007-02-21 23:00:00|2513|2513|2516|2516|2535|2535|2500|2500|13910103
1172185200000|2007-02-22 23:00:00|2533|2533|2544|2544|2549|2549|2528|2528|13523826
1172444400000|2007-02-25 23:00:00|2551|2551|2556|2556|2576|2576|2550|2550|10753352
1172530800000|2007-02-26 23:00:00|2544|2544|2536|2536|2560|2560|2527|2527|18977884
1172617200000|2007-02-27 23:00:00|2502|2502|2461|2461|2541|2541|2460|2460|34384669
1172703600000|2007-02-28 23:00:00|2470|2470|2506|2506|2506|2506|2427|2427|38134142
1172790000000|2007-03-01 23:00:00|2489|2489|2445|2445|2491|2491|2442|2442|23746330
1173049200000|2007-03-04 23:00:00|2419|2419|2418|2418|2428|2428|2395|2395|25781052
1173135600000|2007-03-05 23:00:00|2434|2434|2446|2446|2452|2452|2407|2407|21162498
1173222000000|2007-03-06 23:00:00|2453|2453|2458|2458|2474|2474|2436|2436|17527874
1173308400000|2007-03-07 23:00:00|2479|2479|2477|2477|2495|2495|2473|2473|18044581
1173394800000|2007-03-08 23:00:00|2477|2477|2487|2487|2493|2493|2462|2462|14722228
1173654000000|2007-03-11 23:00:00|2489|2489|2459|2459|2495|2495|2456|2456|9812781
1173740400000|2007-03-12 23:00:00|2462|2462|2443|2443|2464|2464|2434|2434|12053698
1173826800000|2007-03-13 23:00:00|2430|2430|2402|2402|2437|2437|2397|2397|20754730
1173913200000|2007-03-14 23:00:00|2421|2421|2418|2418|2423|2423|2382|2382|21491984
1173999600000|2007-03-15 23:00:00|2411|2411|2388|2388|2413|2413|2380|2380|21950023
1174258800000|2007-03-18 23:00:00|2402|2402|2412|2412|2418|2418|2372|2372|14739731
1174345200000|2007-03-19 23:00:00|2409|2409|2409|2409|2411|2411|2382|2382|14317516
1174431600000|2007-03-20 23:00:00|2412|2412|2420|2420|2433|2433|2404|2404|12119874
1174518000000|2007-03-21 23:00:00|2443|2443|2451|2451|2466|2466|2423|2423|26045747
1174604400000|2007-03-22 23:00:00|2451|2451|2483|2483|2493|2493|2451|2451|23932572
1174860000000|2007-03-25 22:00:00|2495|2495|2486|2486|2527|2527|2476|2476|22303566
1174946400000|2007-03-26 22:00:00|2500|2500|2489|2489|2512|2512|2482|2482|16134668
1175032800000|2007-03-27 22:00:00|2494|2494|2504|2504|2530|2530|2494|2494|17265986
1175119200000|2007-03-28 22:00:00|2515|2515|2525|2525|2532|2532|2508|2508|8841917
1175205600000|2007-03-29 22:00:00|2525|2525|2490|2490|2534|2534|2490|2490|17113532
1175464800000|2007-04-01 22:00:00|2490|2490|2494|2494|2515|2515|2484|2484|10524053
1175551200000|2007-04-02 22:00:00|2509|2509|2492|2492|2513|2513|2481|2481|11145801
1175637600000|2007-04-03 22:00:00|2496|2496|2482|2482|2503|2503|2475|2475|9722078
1175724000000|2007-04-04 22:00:00|2482|2482|2489|2489|2503|2503|2479|2479|11560817
1176156000000|2007-04-09 22:00:00|2486|2486|2480|2480|2497|2497|2472|2472|12640391
1176242400000|2007-04-10 22:00:00|2488|2488|2497|2497|2514|2514|2487|2487|15301851
1176328800000|2007-04-11 22:00:00|2500|2500|2496|2496|2508|2508|2490|2490|10386447
1176415200000|2007-04-12 22:00:00|2513|2513|2547|2547|2554|2554|2513|2513|15495399
1176674400000|2007-04-15 22:00:00|2558|2558|2562|2562|2572|2572|2544|2544|14407653
1176760800000|2007-04-16 22:00:00|2565|2565|2578|2578|2583|2583|2549|2549|17062414
1176847200000|2007-04-17 22:00:00|2573|2573|2570|2570|2593|2593|2558|2558|12917940
1176933600000|2007-04-18 22:00:00|2552|2552|2560|2560|2566|2566|2537|2537|12237099
1177020000000|2007-04-19 22:00:00|2570|2570|2570|2570|2584|2584|2551|2551|14025786
1177279200000|2007-04-22 22:00:00|2578|2578|2585|2585|2598|2598|2565|2565|11493802
1177365600000|2007-04-23 22:00:00|2580|2580|2562|2562|2609|2609|2554|2554|12304880
1177452000000|2007-04-24 22:00:00|2567|2567|2579|2579|2587|2587|2555|2555|12401417
1177538400000|2007-04-25 22:00:00|2594|2594|2579|2579|2597|2597|2562|2562|10895747
1177624800000|2007-04-26 22:00:00|2571|2571|2553|2553|2572|2572|2544|2544|12572211
1177884000000|2007-04-29 22:00:00|2545|2545|2563|2563|2580|2580|2544|2544|8062288
1178056800000|2007-05-01 22:00:00|2568|2568|2590|2590|2597|2597|2561|2561|16431515
1178143200000|2007-05-02 22:00:00|2625|2625|2639|2639|2658|2658|2623|2623|26992934
1178229600000|2007-05-03 22:00:00|2646|2646|2668|2668|2685|2685|2639|2639|18135443
1178488800000|2007-05-06 22:00:00|2665|2665|2648|2648|2665|2665|2638|2638|7254003
1178575200000|2007-05-07 22:00:00|2642|2642|2641|2641|2647|2647|2627|2627|12577037
1178661600000|2007-05-08 22:00:00|2627|2627|2609|2609|2637|2637|2600|2600|13185002
1178748000000|2007-05-09 22:00:00|2610|2610|2578|2578|2622|2622|2572|2572|15130342
1178834400000|2007-05-10 22:00:00|2570|2570|2588|2588|2597|2597|2548|2548|18341840
1179093600000|2007-05-13 22:00:00|2596|2596|2601|2601|2607|2607|2572|2572|11426195
1179180000000|2007-05-14 22:00:00|2592|2592|2595|2595|2617|2617|2583|2583|13263753
1179266400000|2007-05-15 22:00:00|2588|2588|2597|2597|2619|2619|2588|2588|11510708
1179352800000|2007-05-16 22:00:00|2605|2605|2681|2681|2693|2693|2602|2602|21877555
1179439200000|2007-05-17 22:00:00|2697|2697|2741|2741|2760|2760|2695|2695|29179294
1179698400000|2007-05-20 22:00:00|2750|2750|2790|2790|2810|2810|2722|2722|29077061
1179784800000|2007-05-21 22:00:00|2785|2785|2784|2784|2807|2807|2767|2767|20811907
1179871200000|2007-05-22 22:00:00|2779|2779|2800|2800|2802|2802|2766|2766|17718275
1179957600000|2007-05-23 22:00:00|2780|2780|2788|2788|2821|2821|2771|2771|14773123
1180044000000|2007-05-24 22:00:00|2778|2778|2774|2774|2798|2798|2767|2767|11824498
1180303200000|2007-05-27 22:00:00|2773|2773|2772|2772|2787|2787|2768|2768|1286997
1180389600000|2007-05-28 22:00:00|2775|2775|2759|2759|2778|2778|2749|2749|9039906
1180476000000|2007-05-29 22:00:00|2732|2732|2733|2733|2740|2740|2713|2713|15567740
1180562400000|2007-05-30 22:00:00|2748|2748|2767|2767|2777|2777|2748|2748|10143022
1180648800000|2007-05-31 22:00:00|2772|2772|2801|2801|2809|2809|2768|2768|12826748
1180908000000|2007-06-03 22:00:00|2805|2805|2828|2828|2830|2830|2800|2800|15351816
1180994400000|2007-06-04 22:00:00|2839|2839|2843|2843|2856|2856|2820|2820|21908601
1181080800000|2007-06-05 22:00:00|2840|2840|2832|2832|2856|2856|2811|2811|15463103
1181167200000|2007-06-06 22:00:00|2835|2835|2845|2845|2865|2865|2821|2821|18558181
1181253600000|2007-06-07 22:00:00|2837|2837|2868|2868|2878|2878|2836|2836|23678564
1181512800000|2007-06-10 22:00:00|2870|2870|2852|2852|2876|2876|2840|2840|14016300
1181599200000|2007-06-11 22:00:00|2845|2845|2823|2823|2865|2865|2812|2812|15941446
1181685600000|2007-06-12 22:00:00|2812|2812|2833|2833|2844|2844|2798|2798|14183746
1181772000000|2007-06-13 22:00:00|2850|2850|2899|2899|2899|2899|2841|2841|14590244
1181858400000|2007-06-14 22:00:00|2900|2900|2960|2960|2964|2964|2900|2900|25221330
1182117600000|2007-06-17 22:00:00|2969|2969|2964|2964|2969|2969|2942|2942|14418043
1182204000000|2007-06-18 22:00:00|2952|2952|2956|2956|2992|2992|2952|2952|14938850
1182290400000|2007-06-19 22:00:00|2960|2960|2951|2951|2982|2982|2937|2937|18682117
1182376800000|2007-06-20 22:00:00|2925|2925|2973|2973|2983|2983|2922|2922|16859621
1182463200000|2007-06-21 22:00:00|2972|2972|2948|2948|2973|2973|2946|2946|14784744
1182722400000|2007-06-24 22:00:00|2936|2936|2952|2952|2958|2958|2921|2921|12087154
1182808800000|2007-06-25 22:00:00|2934|2934|2925|2925|2960|2960|2925|2925|13070220
1182895200000|2007-06-26 22:00:00|2918|2918|2909|2909|2932|2932|2902|2902|17090817
1182981600000|2007-06-27 22:00:00|2932|2932|2981|2981|2987|2987|2930|2930|12867906
1183068000000|2007-06-28 22:00:00|2990|2990|3019|3019|3023|3023|2986|2986|16290091
1183327200000|2007-07-01 22:00:00|3002|3002|3060|3060|3067|3067|3002|3002|15317125
1183413600000|2007-07-02 22:00:00|3075|3075|3079|3079|3097|3097|3060|3060|19132676
1183500000000|2007-07-03 22:00:00|3080|3080|3072|3072|3084|3084|3063|3063|7544360
1183586400000|2007-07-04 22:00:00|3077|3077|3044|3044|3094|3094|3033|3033|15088828
1183672800000|2007-07-05 22:00:00|3053|3053|3126|3126|3130|3130|3052|3052|17698202
1183932000000|2007-07-08 22:00:00|3132|3132|3118|3118|3135|3135|3112|3112|9434560
1184018400000|2007-07-09 22:00:00|3121|3121|3085|3085|3121|3121|3075|3075|11776490
1184104800000|2007-07-10 22:00:00|3053|3053|3052|3052|3068|3068|3020|3020|13393446
1184191200000|2007-07-11 22:00:00|3042|3042|3089|3089|3090|3090|2995|2995|17052758
1184277600000|2007-07-12 22:00:00|3098|3098|3057|3057|3100|3100|3050|3050|11971135
1184536800000|2007-07-15 22:00:00|3060|3060|3016|3016|3064|3064|3010|3010|12469687
1184623200000|2007-07-16 22:00:00|3000|3000|3042|3042|3053|3053|2990|2990|13613140
1184709600000|2007-07-17 22:00:00|2996|2996|3005|3005|3033|3033|2995|2995|12976294
1184796000000|2007-07-18 22:00:00|3025|3025|3021|3021|3037|3037|3001|3001|9312531
1184882400000|2007-07-19 22:00:00|3018|3018|2973|2973|3046|3046|2972|2972|13570982
1185141600000|2007-07-22 22:00:00|2967|2967|3014|3014|3026|3026|2965|2965|10108687
1185228000000|2007-07-23 22:00:00|3014|3014|2942|2942|3020|3020|2942|2942|14183341
1185314400000|2007-07-24 22:00:00|2920|2920|2947|2947|2968|2968|2916|2916|12509679
1185400800000|2007-07-25 22:00:00|2965|2965|2895|2895|3017|3017|2887|2887|24167902
1185487200000|2007-07-26 22:00:00|2880|2880|2833|2833|2904|2904|2822|2822|20983078
1185746400000|2007-07-29 22:00:00|2844|2844|2828|2828|2854|2854|2806|2806|17368437
1185832800000|2007-07-30 22:00:00|2854|2854|2865|2865|2874|2874|2816|2816|15065133
1185919200000|2007-07-31 22:00:00|2789|2789|2833|2833|2852|2852|2780|2780|14603475
1186005600000|2007-08-01 22:00:00|2835|2835|2796|2796|2845|2845|2774|2774|14816975
1186092000000|2007-08-02 22:00:00|2797|2797|2745|2745|2797|2797|2732|2732|14852372
1186351200000|2007-08-05 22:00:00|2715|2715|2720|2720|2762|2762|2706|2706|14316437
1186437600000|2007-08-06 22:00:00|2740|2740|2766|2766|2771|2771|2715|2715|10933831
1186524000000|2007-08-07 22:00:00|2788|2788|2812|2812|2830|2830|2752|2752|15001058
1186610400000|2007-08-08 22:00:00|2811|2811|2755|2755|2812|2812|2739|2739|20873303
1186696800000|2007-08-09 22:00:00|2711|2711|2670|2670|2746|2746|2654|2654|23641691
1186956000000|2007-08-12 22:00:00|2709|2709|2738|2738|2749|2749|2676|2676|14753617
1187042400000|2007-08-13 22:00:00|2730|2730|2710|2710|2757|2757|2703|2703|13729044
1187128800000|2007-08-14 22:00:00|2701|2701|2738|2738|2748|2748|2671|2671|11204832
1187215200000|2007-08-15 22:00:00|2690|2690|2624|2624|2698|2698|2622|2622|18096521
1187301600000|2007-08-16 22:00:00|2612|2612|2702|2702|2709|2709|2559|2559|51889153
1187560800000|2007-08-19 22:00:00|2718|2718|2720|2720|2760|2760|2692|2692|14899493
1187647200000|2007-08-20 22:00:00|2725|2725|2724|2724|2734|2734|2691|2691|10897716
1187733600000|2007-08-21 22:00:00|2724|2724|2739|2739|2759|2759|2716|2716|9394211
1187820000000|2007-08-22 22:00:00|2771|2771|2750|2750|2780|2780|2750|2750|11128455
1187906400000|2007-08-23 22:00:00|2742|2742|2773|2773|2797|2797|2742|2742|12991533
1188165600000|2007-08-26 22:00:00|2777|2777|2748|2748|2785|2785|2738|2738|6217729
1188252000000|2007-08-27 22:00:00|2748|2748|2710|2710|2759|2759|2700|2700|10976975
1188338400000|2007-08-28 22:00:00|2704|2704|2738|2738|2744|2744|2686|2686|10108053
1188424800000|2007-08-29 22:00:00|2760|2760|2798|2798|2809|2809|2757|2757|13571664
1188511200000|2007-08-30 22:00:00|2817|2817|2846|2846|2856|2856|2812|2812|17890852
1188770400000|2007-09-02 22:00:00|2833|2833|2847|2847|2859|2859|2828|2828|6396954
1188856800000|2007-09-03 22:00:00|2843|2843|2922|2922|2928|2928|2843|2843|16768208
1188943200000|2007-09-04 22:00:00|2933|2933|2894|2894|2950|2950|2884|2884|14881598
1189029600000|2007-09-05 22:00:00|2919|2919|2939|2939|2940|2940|2895|2895|14432782
1189116000000|2007-09-06 22:00:00|2934|2934|2889|2889|2967|2967|2876|2876|18455070
1189375200000|2007-09-09 22:00:00|2891|2891|2879|2879|2922|2922|2873|2873|14403447
1189461600000|2007-09-10 22:00:00|2910|2910|2905|2905|2916|2916|2892|2892|13711657
1189548000000|2007-09-11 22:00:00|2919|2919|2928|2928|2937|2937|2888|2888|11447005
1189634400000|2007-09-12 22:00:00|2939|2939|2974|2974|2979|2979|2931|2931|13264280
1189720800000|2007-09-13 22:00:00|2966|2966|2944|2944|2968|2968|2914|2914|13344056
1189980000000|2007-09-16 22:00:00|2928|2928|2912|2912|2936|2936|2902|2902|11785138
1190066400000|2007-09-17 22:00:00|2906|2906|2934|2934|2945|2945|2892|2892|12778133
1190152800000|2007-09-18 22:00:00|2965|2965|2986|2986|3014|3014|2954|2954|19453862
1190239200000|2007-09-19 22:00:00|2969|2969|2993|2993|3005|3005|2963|2963|12360664
1190325600000|2007-09-20 22:00:00|2988|2988|2985|2985|3016|3016|2982|2982|16069165
1190584800000|2007-09-23 22:00:00|2979|2979|2985|2985|3000|3000|2963|2963|7403884
1190671200000|2007-09-24 22:00:00|2966|2966|2920|2920|2968|2968|2908|2908|14495645
1190757600000|2007-09-25 22:00:00|2922|2922|2914|2914|2952|2952|2910|2910|9643567
1190844000000|2007-09-26 22:00:00|2934|2934|2916|2916|2937|2937|2899|2899|9639734
1190930400000|2007-09-27 22:00:00|2923|2923|2896|2896|2927|2927|2882|2882|9873834
1191189600000|2007-09-30 22:00:00|2877|2877|2905|2905|2911|2911|2868|2868|9993014
1191276000000|2007-10-01 22:00:00|2924|2924|2859|2859|2929|2929|2847|2847|17347065
1191362400000|2007-10-02 22:00:00|2862|2862|2819|2819|2862|2862|2787|2787|18612659
1191448800000|2007-10-03 22:00:00|2808|2808|2812|2812|2843|2843|2801|2801|13869559
1191535200000|2007-10-04 22:00:00|2824|2824|2824|2824|2835|2835|2800|2800|11221750
1191794400000|2007-10-07 22:00:00|2832|2832|2818|2818|2841|2841|2818|2818|7904914
1191880800000|2007-10-08 22:00:00|2819|2819|2866|2866|2867|2867|2808|2808|10632052
1191967200000|2007-10-09 22:00:00|2867|2867|2864|2864|2888|2888|2819|2819|28516593
1192053600000|2007-10-10 22:00:00|2876|2876|2909|2909|2913|2913|2871|2871|13740663
1192140000000|2007-10-11 22:00:00|2892|2892|2935|2935|2942|2942|2892|2892|11964656
1192399200000|2007-10-14 22:00:00|2918|2918|2953|2953|2995|2995|2918|2918|14471249
1192485600000|2007-10-15 22:00:00|2961|2961|2990|2990|3000|3000|2961|2961|14493223
1192572000000|2007-10-16 22:00:00|2990|2990|2988|2988|2994|2994|2959|2959|13603090
1192658400000|2007-10-17 22:00:00|2986|2986|2979|2979|2996|2996|2948|2948|15210219
1192744800000|2007-10-18 22:00:00|2974|2974|2954|2954|3006|3006|2952|2952|14990986
1193004000000|2007-10-21 22:00:00|2916|2916|2913|2913|2936|2936|2894|2894|13068558
1193090400000|2007-10-22 22:00:00|2932|2932|2921|2921|2947|2947|2888|2888|10419401
1193176800000|2007-10-23 22:00:00|2918|2918|2964|2964|2971|2971|2895|2895|12799029
1193263200000|2007-10-24 22:00:00|2992|2992|2959|2959|3001|3001|2940|2940|14705478
1193349600000|2007-10-25 22:00:00|2964|2964|3037|3037|3052|3052|2961|2961|19734846
1193612400000|2007-10-28 23:00:00|3055|3055|3055|3055|3072|3072|3039|3039|12559993
1193698800000|2007-10-29 23:00:00|3049|3049|3019|3019|3074|3074|3011|3011|10371986
1193785200000|2007-10-30 23:00:00|2995|2995|3022|3022|3022|3022|2962|2962|10184831
1193871600000|2007-10-31 23:00:00|3019|3019|2971|2971|3049|3049|2952|2952|14347442
1193958000000|2007-11-01 23:00:00|2942|2942|2944|2944|2973|2973|2921|2921|16184421
1194217200000|2007-11-04 23:00:00|2939|2939|2920|2920|2965|2965|2910|2910|8400902
1194303600000|2007-11-05 23:00:00|2920|2920|2898|2898|2936|2936|2891|2891|11065625
1194390000000|2007-11-06 23:00:00|2915|2915|2929|2929|2940|2940|2869|2869|16210483
1194476400000|2007-11-07 23:00:00|2899|2899|2893|2893|2916|2916|2869|2869|14716348
1194562800000|2007-11-08 23:00:00|2880|2880|2845|2845|2892|2892|2825|2825|14371560
1194822000000|2007-11-11 23:00:00|2830|2830|2805|2805|2835|2835|2777|2777|11544893
1194908400000|2007-11-12 23:00:00|2775|2775|2755|2755|2780|2780|2744|2744|13561011
1194994800000|2007-11-13 23:00:00|2794|2794|2762|2762|2794|2794|2725|2725|14545212
1195081200000|2007-11-14 23:00:00|2745|2745|2735|2735|2757|2757|2717|2717|11233674
1195167600000|2007-11-15 23:00:00|2731|2731|2726|2726|2753|2753|2706|2706|13470608
1195426800000|2007-11-18 23:00:00|2746|2746|2721|2721|2773|2773|2713|2713|13890202
1195513200000|2007-11-19 23:00:00|2734|2734|2771|2771|2778|2778|2716|2716|15238114
1195599600000|2007-11-20 23:00:00|2768|2768|2803|2803|2821|2821|2764|2764|18060650
1195686000000|2007-11-21 23:00:00|2796|2796|2811|2811|2815|2815|2771|2771|7946901
1195772400000|2007-11-22 23:00:00|2803|2803|2765|2765|2807|2807|2746|2746|8707498
1196031600000|2007-11-25 23:00:00|2766|2766|2743|2743|2801|2801|2743|2743|12863456
1196118000000|2007-11-26 23:00:00|2749|2749|2720|2720|2761|2761|2684|2684|14304923
1196204400000|2007-11-27 23:00:00|2725|2725|2743|2743|2761|2761|2687|2687|11566686
1196290800000|2007-11-28 23:00:00|2736|2736|2734|2734|2775|2775|2718|2718|14446910
1196377200000|2007-11-29 23:00:00|2730|2730|2757|2757|2768|2768|2722|2722|12049016
1196636400000|2007-12-02 23:00:00|2745|2745|2736|2736|2760|2760|2723|2723|9131958
1196722800000|2007-12-03 23:00:00|2736|2736|2730|2730|2753|2753|2723|2723|9452546
1196809200000|2007-12-04 23:00:00|2740|2740|2796|2796|2809|2809|2733|2733|12841707
1196895600000|2007-12-05 23:00:00|2804|2804|2797|2797|2816|2816|2781|2781|10842002
1196982000000|2007-12-06 23:00:00|2804|2804|2791|2791|2820|2820|2777|2777|12194313
1197241200000|2007-12-09 23:00:00|2783|2783|2772|2772|2798|2798|2745|2745|9128671
1197327600000|2007-12-10 23:00:00|2770|2770|2776|2776|2795|2795|2747|2747|8988877
1197414000000|2007-12-11 23:00:00|2763|2763|2817|2817|2827|2827|2759|2759|16129571
1197500400000|2007-12-12 23:00:00|2820|2820|2791|2791|2826|2826|2783|2783|11924545
1197586800000|2007-12-13 23:00:00|2812|2812|2825|2825|2838|2838|2801|2801|11225427
1197846000000|2007-12-16 23:00:00|2802|2802|2800|2800|2829|2829|2787|2787|10394999
1197932400000|2007-12-17 23:00:00|2786|2786|2790|2790|2818|2818|2781|2781|9035925
1198018800000|2007-12-18 23:00:00|2798|2798|2829|2829|2846|2846|2793|2793|9130332
1198105200000|2007-12-19 23:00:00|2833|2833|2867|2867|2872|2872|2832|2832|9180635
1198191600000|2007-12-20 23:00:00|2877|2877|2890|2890|2903|2903|2866|2866|11752783
1198450800000|2007-12-23 23:00:00|2898|2898|2883|2883|2918|2918|2883|2883|2351266
1198710000000|2007-12-26 23:00:00|2869|2869|2904|2904|2917|2917|2869|2869|5558945
1198796400000|2007-12-27 23:00:00|2891|2891|2881|2881|2902|2902|2871|2871|3871658
1199055600000|2007-12-30 23:00:00|2876|2876|2875|2875|2890|2890|2868|2868|1201723
1199228400000|2008-01-01 23:00:00|2865|2865|2858|2858|2899|2899|2852|2852|7071089
1199314800000|2008-01-02 23:00:00|2881|2881|2915|2915|2919|2919|2862|2862|9418278
1199401200000|2008-01-03 23:00:00|2920|2920|2871|2871|2963|2963|2862|2862|12657413
1199660400000|2008-01-06 23:00:00|2869|2869|2935|2935|2948|2948|2869|2869|14970195
1199746800000|2008-01-07 23:00:00|2935|2935|2867|2867|2952|2952|2867|2867|13008635
1199833200000|2008-01-08 23:00:00|2846|2846|2873|2873|2885|2885|2826|2826|12685973
1199919600000|2008-01-09 23:00:00|2858|2858|2820|2820|2868|2868|2815|2815|10548155
1200006000000|2008-01-10 23:00:00|2804|2804|2775|2775|2838|2838|2747|2747|15598704
1200265200000|2008-01-13 23:00:00|2770|2770|2769|2769|2800|2800|2759|2759|9691506
1200351600000|2008-01-14 23:00:00|2759|2759|2709|2709|2767|2767|2702|2702|16053103
1200438000000|2008-01-15 23:00:00|2700|2700|2662|2662|2724|2724|2632|2632|17449312
1200524400000|2008-01-16 23:00:00|2644|2644|2620|2620|2680|2680|2605|2605|14731974
1200610800000|2008-01-17 23:00:00|2603|2603|2575|2575|2628|2628|2575|2575|21906148
1200870000000|2008-01-20 23:00:00|2531|2531|2454|2454|2556|2556|2424|2424|21906768
1200956400000|2008-01-21 23:00:00|2380|2380|2460|2460|2482|2482|2326|2326|31309702
1201042800000|2008-01-22 23:00:00|2504|2504|2330|2330|2525|2525|2319|2319|29111706
1201129200000|2008-01-23 23:00:00|2405|2405|2462|2462|2475|2475|2372|2372|21653717
1201215600000|2008-01-24 23:00:00|2500|2500|2475|2475|2542|2542|2473|2473|14415201
1201474800000|2008-01-27 23:00:00|2440|2440|2447|2447|2466|2466|2394|2394|13178022
1201561200000|2008-01-28 23:00:00|2451|2451|2435|2435|2460|2460|2400|2400|15972023
1201647600000|2008-01-29 23:00:00|2429|2429|2408|2408|2446|2446|2396|2396|12905808
1201734000000|2008-01-30 23:00:00|2375|2375|2405|2405|2420|2420|2330|2330|20311525
1201820400000|2008-01-31 23:00:00|2405|2405|2397|2397|2419|2419|2356|2356|19058258
1202079600000|2008-02-03 23:00:00|2422|2422|2415|2415|2431|2431|2405|2405|11550362
1202166000000|2008-02-04 23:00:00|2419|2419|2370|2370|2464|2464|2356|2356|18074386
1202252400000|2008-02-05 23:00:00|2335|2335|2369|2369|2388|2388|2330|2330|12364935
1202338800000|2008-02-06 23:00:00|2345|2345|2309|2309|2370|2370|2307|2307|14612295
1202425200000|2008-02-07 23:00:00|2320|2320|2314|2314|2335|2335|2285|2285|14639977
1202684400000|2008-02-10 23:00:00|2298|2298|2310|2310|2353|2353|2297|2297|12450367
1202770800000|2008-02-11 23:00:00|2329|2329|2413|2413|2416|2416|2324|2324|18132247
1202857200000|2008-02-12 23:00:00|2401|2401|2425|2425|2433|2433|2385|2385|10278714
1202943600000|2008-02-13 23:00:00|2448|2448|2422|2422|2452|2452|2416|2416|10818191
1203030000000|2008-02-14 23:00:00|2419|2419|2361|2361|2439|2439|2347|2347|14979636
1203289200000|2008-02-17 23:00:00|2374|2374|2410|2410|2416|2416|2369|2369|6780677
1203375600000|2008-02-18 23:00:00|2411|2411|2424|2424|2438|2438|2369|2369|12006884
1203462000000|2008-02-19 23:00:00|2404|2404|2385|2385|2441|2441|2373|2373|13137628
1203548400000|2008-02-20 23:00:00|2414|2414|2402|2402|2433|2433|2394|2394|11521402
1203634800000|2008-02-21 23:00:00|2390|2390|2423|2423|2424|2424|2367|2367|14808816
1203894000000|2008-02-24 23:00:00|2440|2440|2451|2451|2468|2468|2424|2424|9157609
1203980400000|2008-02-25 23:00:00|2459|2459|2450|2450|2461|2461|2413|2413|11089037
1204066800000|2008-02-26 23:00:00|2450|2450|2438|2438|2465|2465|2404|2404|9812167
1204153200000|2008-02-27 23:00:00|2430|2430|2396|2396|2439|2439|2392|2392|10750742
1204239600000|2008-02-28 23:00:00|2390|2390|2371|2371|2407|2407|2358|2358|12096516
1204498800000|2008-03-02 23:00:00|2330|2330|2310|2310|2347|2347|2302|2302|25199791
1204585200000|2008-03-03 23:00:00|2323|2323|2267|2267|2323|2323|2247|2247|17026342
1204671600000|2008-03-04 23:00:00|2277|2277|2312|2312|2320|2320|2238|2238|16623620
1204758000000|2008-03-05 23:00:00|2314|2314|2273|2273|2330|2330|2265|2265|13991727
1204844400000|2008-03-06 23:00:00|2249|2249|2243|2243|2276|2276|2221|2221|16270907
1205103600000|2008-03-09 23:00:00|2235|2235|2248|2248|2284|2284|2231|2231|11196201
1205190000000|2008-03-10 23:00:00|2266|2266|2256|2256|2294|2294|2246|2246|12916920
1205276400000|2008-03-11 23:00:00|2276|2276|2278|2278|2291|2291|2263|2263|12487927
1205362800000|2008-03-12 23:00:00|2258|2258|2250|2250|2263|2263|2236|2236|12816140
1205449200000|2008-03-13 23:00:00|2247|2247|2237|2237|2269|2269|2229|2229|19220916
1205708400000|2008-03-16 23:00:00|2200|2200|2144|2144|2225|2225|2141|2141|21467777
1205794800000|2008-03-17 23:00:00|2166|2166|2197|2197|2198|2198|2161|2161|12517921
1205881200000|2008-03-18 23:00:00|2212|2212|2164|2164|2218|2218|2160|2160|16410619
1205967600000|2008-03-19 23:00:00|2140|2140|2111|2111|2162|2162|2104|2104|20772769
1206399600000|2008-03-24 23:00:00|2155|2155|2158|2158|2165|2165|2135|2135|11745464
1206486000000|2008-03-25 23:00:00|2155|2155|2167|2167|2174|2174|2123|2123|10387108
1206572400000|2008-03-26 23:00:00|2168|2168|2171|2171|2199|2199|2153|2153|11684353
1206658800000|2008-03-27 23:00:00|2175|2175|2161|2161|2186|2186|2154|2154|9673551
1206914400000|2008-03-30 22:00:00|2143|2143|2186|2186|2199|2199|2123|2123|11891891
1207000800000|2008-03-31 22:00:00|2175|2175|2221|2221|2226|2226|2168|2168|14299638
1207087200000|2008-04-01 22:00:00|2231|2231|2227|2227|2240|2240|2196|2196|15906226
1207173600000|2008-04-02 22:00:00|2237|2237|2265|2265|2278|2278|2236|2236|17470626
1207260000000|2008-04-03 22:00:00|2276|2276|2285|2285|2288|2288|2257|2257|8625420
1207519200000|2008-04-06 22:00:00|2291|2291|2305.5|2305.5|2315|2315|2272|2272|12413697
1207605600000|2008-04-07 22:00:00|2299.5|2299.5|2304.5|2304.5|2321|2321|2288|2288|8932250
1207692000000|2008-04-08 22:00:00|2305.5|2305.5|2321.5|2321.5|2337.5|2337.5|2295|2295|10690752
1207778400000|2008-04-09 22:00:00|2331|2331|2331.5|2331.5|2348|2348|2291|2291|14044553
1207864800000|2008-04-10 22:00:00|2319|2319|2307.5|2307.5|2353|2353|2287.5|2287.5|11920744
1208124000000|2008-04-13 22:00:00|2288|2288|2299|2299|2320|2320|2285|2285|7084205
1208210400000|2008-04-14 22:00:00|2323|2323|2320|2320|2338.5|2338.5|2305.5|2305.5|11283237
1208296800000|2008-04-15 22:00:00|2340|2340|2377.5|2377.5|2382|2382|2327.5|2327.5|11646462
1208383200000|2008-04-16 22:00:00|2380|2380|2368.5|2368.5|2382.5|2382.5|2345.5|2345.5|12222765
1208469600000|2008-04-17 22:00:00|2384.5|2384.5|2411|2411|2416|2416|2379|2379|17762009
1208728800000|2008-04-20 22:00:00|2405|2405|2413.5|2413.5|2439|2439|2399|2399|12730597
1208815200000|2008-04-21 22:00:00|2401|2401|2399|2399|2431|2431|2392|2392|10988165
1208901600000|2008-04-22 22:00:00|2400.5|2400.5|2462.5|2462.5|2466.5|2466.5|2388|2388|14792515
1208988000000|2008-04-23 22:00:00|2440|2440|2437|2437|2470.5|2470.5|2406|2406|13447209
1209074400000|2008-04-24 22:00:00|2439.5|2439.5|2463|2463|2463|2463|2433|2433|11985019
1209333600000|2008-04-27 22:00:00|2456|2456|2473|2473|2485|2485|2456|2456|6122026
1209420000000|2008-04-28 22:00:00|2534.5|2534.5|2583|2583|2617|2617|2531|2531|26629109
1209506400000|2008-04-29 22:00:00|2578|2578|2582|2582|2603|2603|2572|2572|11286464
1209679200000|2008-05-01 22:00:00|2582|2582|2590.5|2590.5|2602|2602|2561.5|2561.5|11798867
1209938400000|2008-05-04 22:00:00|2587|2587|2596|2596|2603|2603|2575.5|2575.5|4072304
1210024800000|2008-05-05 22:00:00|2582|2582|2598|2598|2609|2609|2560|2560|9362962
1210111200000|2008-05-06 22:00:00|2604|2604|2631|2631|2637|2637|2596|2596|10853255
1210197600000|2008-05-07 22:00:00|2621|2621|2608.5|2608.5|2625|2625|2592|2592|8658971
1210284000000|2008-05-08 22:00:00|2609|2609|2580.5|2580.5|2609|2609|2570|2570|10868847
1210543200000|2008-05-11 22:00:00|2585|2585|2605|2605|2626|2626|2585|2585|7485195
1210629600000|2008-05-12 22:00:00|2607|2607|2574|2574|2618.5|2618.5|2552|2552|12467167
1210716000000|2008-05-13 22:00:00|2561|2561|2585|2585|2598.5|2598.5|2552|2552|10417366
1210802400000|2008-05-14 22:00:00|2570|2570|2594.5|2594.5|2607|2607|2563|2563|9411454
1211148000000|2008-05-18 22:00:00|2667.5|2667.5|2745.5|2745.5|2746|2746|2648|2648|18291441
1211234400000|2008-05-19 22:00:00|2733|2733|2707|2707|2751.5|2751.5|2703.5|2703.5|14316507
1211320800000|2008-05-20 22:00:00|2715|2715|2800|2800|2815|2815|2712|2712|25495855
1211407200000|2008-05-21 22:00:00|2786|2786|2770.5|2770.5|2844.5|2844.5|2764.5|2764.5|16296238
1211493600000|2008-05-22 22:00:00|2753|2753|2720.5|2720.5|2781.5|2781.5|2720|2720|10972401
1211752800000|2008-05-25 22:00:00|2710|2710|2722|2722|2744|2744|2710|2710|2671933
1211839200000|2008-05-26 22:00:00|2747.5|2747.5|2705|2705|2768|2768|2705|2705|16720720
1211925600000|2008-05-27 22:00:00|2706|2706|2738|2738|2744|2744|2678|2678|14110103
1212012000000|2008-05-28 22:00:00|2748|2748|2784|2784|2800|2800|2733|2733|14784339
1212098400000|2008-05-29 22:00:00|2761|2761|2744.5|2744.5|2773.5|2773.5|2718|2718|13210319
1212357600000|2008-06-01 22:00:00|2738|2738|2696|2696|2738|2738|2676.5|2676.5|10887951
1212444000000|2008-06-02 22:00:00|2673|2673|2704|2704|2713.5|2713.5|2670.5|2670.5|10657199
1212530400000|2008-06-03 22:00:00|2677|2677|2618|2618|2682.5|2682.5|2611|2611|17773466
1212616800000|2008-06-04 22:00:00|2597|2597|2631|2631|2650|2650|2596|2596|11162678
1212962400000|2008-06-08 22:00:00|2617|2617|2690|2690|2698.5|2698.5|2617|2617|12896616
1213048800000|2008-06-09 22:00:00|2684|2684|2652.5|2652.5|2716|2716|2652.5|2652.5|11426553
1213135200000|2008-06-10 22:00:00|2652|2652|2654|2654|2723|2723|2635|2635|15123504
1213221600000|2008-06-11 22:00:00|2671|2671|2615.5|2615.5|2693|2693|2612.5|2612.5|12060176
1213308000000|2008-06-12 22:00:00|2626|2626|2603|2603|2626|2626|2574|2574|11343328
1213567200000|2008-06-15 22:00:00|2595|2595|2621|2621|2627.5|2627.5|2574|2574|11840702
1213653600000|2008-06-16 22:00:00|2618|2618|2626|2626|2669.5|2669.5|2613.5|2613.5|11442333
1213740000000|2008-06-17 22:00:00|2615|2615|2555|2555|2624|2624|2548|2548|10435679
1213826400000|2008-06-18 22:00:00|2558|2558|2541|2541|2605|2605|2540|2540|13667148
1213912800000|2008-06-19 22:00:00|2540|2540|2476|2476|2559|2559|2476|2476|20239019
1214172000000|2008-06-22 22:00:00|2490|2490|2517.5|2517.5|2528|2528|2471|2471|11659736
1214258400000|2008-06-23 22:00:00|2505|2505|2533|2533|2550|2550|2483|2483|15414557
1214344800000|2008-06-24 22:00:00|2534|2534|2516|2516|2577.5|2577.5|2506|2506|11132568
1214431200000|2008-06-25 22:00:00|2514.5|2514.5|2518.5|2518.5|2558|2558|2504|2504|12626642
1214517600000|2008-06-26 22:00:00|2518.5|2518.5|2557.5|2557.5|2568.5|2568.5|2512.5|2512.5|14290567
1214776800000|2008-06-29 22:00:00|2547|2547|2613.5|2613.5|2623.5|2623.5|2542|2542|13378166
1217455200000|2008-07-30 22:00:00|2373|2373|2289|2289|2384|2384|2272.5|2272.5|18537933
1217800800000|2008-08-03 22:00:00|2263|2263|2236|2236|2319.5|2319.5|2230|2230|13142266
1217887200000|2008-08-04 22:00:00|2230|2230|2232|2232|2234.5|2234.5|2189.5|2189.5|17064995
1217973600000|2008-08-05 22:00:00|2225|2225|2249|2249|2262|2262|2190|2190|13759804
1218146400000|2008-08-07 22:00:00|2250|2250|2238|2238|2262.5|2262.5|2219.5|2219.5|10561843
1218405600000|2008-08-10 22:00:00|2254|2254|2280|2280|2283|2283|2247|2247|9320447
1218492000000|2008-08-11 22:00:00|2271.5|2271.5|2311|2311|2322|2322|2261|2261|12674193
1218664800000|2008-08-13 22:00:00|2313|2313|2315|2315|2359|2359|2291.5|2291.5|14328690
1218751200000|2008-08-14 22:00:00|2315|2315|2287.5|2287.5|2339|2339|2276|2276|11147650
1219010400000|2008-08-17 22:00:00|2285|2285|2313|2313|2341.5|2341.5|2268.5|2268.5|9781629
1219096800000|2008-08-18 22:00:00|2292|2292|2268|2268|2314.5|2314.5|2268|2268|14029463
1219183200000|2008-08-19 22:00:00|2288|2288|2306|2306|2319|2319|2283|2283|10898107
1219269600000|2008-08-20 22:00:00|2306|2306|2337|2337|2351|2351|2275.5|2275.5|14473069
1219356000000|2008-08-21 22:00:00|2342|2342|2369|2369|2369|2369|2325|2325|11673639
1219615200000|2008-08-24 22:00:00|2356.5|2356.5|2326.5|2326.5|2370|2370|2326.5|2326.5|5204736
1219701600000|2008-08-25 22:00:00|2322|2322|2342.5|2342.5|2353|2353|2294.5|2294.5|11076469
1219788000000|2008-08-26 22:00:00|2347|2347|2379|2379|2393.5|2393.5|2326.5|2326.5|10235900
1219960800000|2008-08-28 22:00:00|2377.5|2377.5|2382.5|2382.5|2393.5|2393.5|2358|2358|9993925
1220220000000|2008-08-31 22:00:00|2367|2367|2324|2324|2384.5|2384.5|2323.5|2323.5|8104392
1220306400000|2008-09-01 22:00:00|2309|2309|2295.5|2295.5|2314|2314|2271|2271|16432070
1220392800000|2008-09-02 22:00:00|2288|2288|2271|2271|2316|2316|2271|2271|11163896
1220479200000|2008-09-03 22:00:00|2275.5|2275.5|2208|2208|2292|2292|2208|2208|18314843
1220565600000|2008-09-04 22:00:00|2208|2208|2153|2153|2222|2222|2147.5|2147.5|18602925
1220824800000|2008-09-07 22:00:00|2221|2221|2194.5|2194.5|2230|2230|2177|2177|10851380
1220911200000|2008-09-08 22:00:00|2204.5|2204.5|2167|2167|2219|2219|2158.5|2158.5|12879815
1220997600000|2008-09-09 22:00:00|2168|2168|2166.5|2166.5|2195|2195|2148.5|2148.5|12596162
1221084000000|2008-09-10 22:00:00|2182|2182|2177|2177|2202|2202|2163|2163|9573037
1221170400000|2008-09-11 22:00:00|2202.5|2202.5|2220|2220|2220|2220|2178.5|2178.5|10561675
1221429600000|2008-09-14 22:00:00|2159.5|2159.5|2129|2129|2185.5|2185.5|2100|2100|18685207
1221516000000|2008-09-15 22:00:00|2102|2102|2015.5|2015.5|2109.5|2109.5|2000|2000|28171497
1221602400000|2008-09-16 22:00:00|2075|2075|2030|2030|2075|2075|2009|2009|27156169
1221688800000|2008-09-17 22:00:00|2033|2033|2027|2027|2087.5|2087.5|2007|2007|27420525
1221775200000|2008-09-18 22:00:00|2077|2077|2154|2154|2154|2154|2036|2036|32949604
1222034400000|2008-09-21 22:00:00|2160|2160|2166|2166|2195|2195|2150|2150|14925059
1222120800000|2008-09-22 22:00:00|2156|2156|2163|2163|2190|2190|2144.5|2144.5|17005517
1222207200000|2008-09-23 22:00:00|2143|2143|2155|2155|2164.5|2164.5|2132|2132|13417185
1222293600000|2008-09-24 22:00:00|2136.5|2136.5|2186.5|2186.5|2192.5|2192.5|2112|2112|12229206
1222380000000|2008-09-25 22:00:00|2166|2166|2152|2152|2178.5|2178.5|2145|2145|9779231
1222639200000|2008-09-28 22:00:00|2133|2133|2044|2044|2150|2150|2039|2039|17667818
1222725600000|2008-09-29 22:00:00|1992.5|1992.5|2057.5|2057.5|2092|2092|1950|1950|22122830
1222812000000|2008-09-30 22:00:00|2077.5|2077.5|2061|2061|2083|2083|2027.5|2027.5|14175176
1222898400000|2008-10-01 22:00:00|2082|2082|2024.5|2024.5|2111.5|2111.5|2020|2020|16443676
1222984800000|2008-10-02 22:00:00|2015|2015|2095|2095|2108|2108|1986.5|1986.5|14855322
1223244000000|2008-10-05 22:00:00|2000|2000|1924|1924|2023.5|2023.5|1903|1903|26589373
1223330400000|2008-10-06 22:00:00|1975|1975|1995|1995|2052.5|2052.5|1930.5|1930.5|25490939
1223416800000|2008-10-07 22:00:00|1901|1901|1880|1880|2034|2034|1806.5|1806.5|38956507
1223503200000|2008-10-08 22:00:00|1920|1920|1820|1820|1927.5|1927.5|1806|1806|20103624
1223589600000|2008-10-09 22:00:00|1707.5|1707.5|1656.5|1656.5|1777|1777|1625|1625|45200488
1223848800000|2008-10-12 22:00:00|1740|1740|1817|1817|1818|1818|1720.5|1720.5|26531576
1223935200000|2008-10-13 22:00:00|1899|1899|1916|1916|2018.5|2018.5|1868.5|1868.5|29239775
1224021600000|2008-10-14 22:00:00|1901|1901|1785|1785|1925.5|1925.5|1775|1775|20284585
1224108000000|2008-10-15 22:00:00|1700|1700|1671.5|1671.5|1766.5|1766.5|1642|1642|29465310
1224194400000|2008-10-16 22:00:00|1783|1783|1800|1800|1817.5|1817.5|1704|1704|31674653
1224453600000|2008-10-19 22:00:00|1855.5|1855.5|1981.5|1981.5|1982|1982|1847.5|1847.5|29987779
1224540000000|2008-10-20 22:00:00|2032|2032|1982|1982|2059|2059|1966|1966|18046130
1224626400000|2008-10-21 22:00:00|1923|1923|1860|1860|1951|1951|1847.5|1847.5|17965378
1224712800000|2008-10-22 22:00:00|1850|1850|1950|1950|1956.5|1956.5|1796.5|1796.5|17554340
1224799200000|2008-10-23 22:00:00|1854|1854|1830|1830|1864|1864|1695|1695|25628952
1225062000000|2008-10-26 23:00:00|1748.5|1748.5|1815|1815|1853.5|1853.5|1707|1707|16645582
1225148400000|2008-10-27 23:00:00|1867.5|1867.5|1915|1915|1953|1953|1818|1818|18686637
1225234800000|2008-10-28 23:00:00|2005.5|2005.5|2160|2160|2160|2160|1984|1984|22688423
1225321200000|2008-10-29 23:00:00|2192.5|2192.5|2050|2050|2216|2216|2007|2007|20848397
1225407600000|2008-10-30 23:00:00|2051.5|2051.5|2162|2162|2175|2175|1996.5|1996.5|22006148
1225666800000|2008-11-02 23:00:00|2166|2166|2169|2169|2187|2187|2119|2119|11299129
1225753200000|2008-11-03 23:00:00|2161|2161|2315|2315|2315|2315|2129.5|2129.5|19141895
1225839600000|2008-11-04 23:00:00|2282|2282|2191|2191|2285|2285|2190|2190|15808971
1225926000000|2008-11-05 23:00:00|2130|2130|2031.5|2031.5|2170|2170|2031.5|2031.5|18009372
1226012400000|2008-11-06 23:00:00|2034|2034|2080|2080|2114.5|2114.5|2019|2019|14321551
1226271600000|2008-11-09 23:00:00|2142|2142|2083|2083|2181.5|2181.5|2063.5|2063.5|9289179
1226358000000|2008-11-10 23:00:00|2055|2055|1987.5|1987.5|2062.5|2062.5|1987.5|1987.5|11766069
1226444400000|2008-11-11 23:00:00|2031|2031|1909|1909|2043|2043|1900|1900|13508466
1226530800000|2008-11-12 23:00:00|1884.5|1884.5|1910|1910|1921.5|1921.5|1830|1830|13898728
1226617200000|2008-11-13 23:00:00|2000|2000|1959.5|1959.5|2032|2032|1930.5|1930.5|11645926
1226876400000|2008-11-16 23:00:00|1949.5|1949.5|1930.5|1930.5|1994|1994|1916|1916|11339049
1226962800000|2008-11-17 23:00:00|1935|1935|2010|2010|2019|2019|1878|1878|11492408
1227049200000|2008-11-18 23:00:00|1995|1995|1904|1904|2011|2011|1904|1904|10423457
1227135600000|2008-11-19 23:00:00|1851|1851|1776.5|1776.5|1881|1881|1750|1750|15342127
1227222000000|2008-11-20 23:00:00|1760.5|1760.5|1732|1732|1834|1834|1710|1710|15133018
1227481200000|2008-11-23 23:00:00|1791.5|1791.5|1974.5|1974.5|1974.5|1974.5|1752.5|1752.5|17371665
1227567600000|2008-11-24 23:00:00|1960|1960|2013|2013|2067|2067|1908|1908|19775143
1227654000000|2008-11-25 23:00:00|1972|1972|1988.5|1988.5|2015|2015|1914|1914|11401775
1227740400000|2008-11-26 23:00:00|2006.5|2006.5|2085|2085|2085|2085|2003|2003|8973066
1227826800000|2008-11-27 23:00:00|2075|2075|2089.5|2089.5|2107|2107|2057|2057|12270237
1228086000000|2008-11-30 23:00:00|2100|2100|1932|1932|2100|2100|1922|1922|12454017
1228172400000|2008-12-01 23:00:00|1905|1905|1985.5|1985.5|2002.5|2002.5|1895|1895|13695579
1228258800000|2008-12-02 23:00:00|1990|1990|1948.5|1948.5|1997.5|1997.5|1892|1892|14946984
1228345200000|2008-12-03 23:00:00|1943.5|1943.5|1905|1905|1980.5|1980.5|1880|1880|15448092
1228431600000|2008-12-04 23:00:00|1875|1875|1794|1794|1887.5|1887.5|1781|1781|14150043
1228690800000|2008-12-07 23:00:00|1931|1931|1940|1940|1957|1957|1892.5|1892.5|13223728
1228777200000|2008-12-08 23:00:00|1934|1934|1995.5|1995.5|2021.5|2021.5|1919|1919|10555783
1228863600000|2008-12-09 23:00:00|2016|2016|1999|1999|2035|2035|1955|1955|10503620
1228950000000|2008-12-10 23:00:00|2003|2003|2029.5|2029.5|2045.5|2045.5|1980|1980|11771024
1229036400000|2008-12-11 23:00:00|1931|1931|1946.5|1946.5|1978|1978|1890|1890|14071966
1229295600000|2008-12-14 23:00:00|1982.5|1982.5|1942|1942|1984|1984|1930.5|1930.5|8651137
1229382000000|2008-12-15 23:00:00|1938|1938|1970|1970|1994|1994|1925|1925|9465603
1229468400000|2008-12-16 23:00:00|1959|1959|1930|1930|1965|1965|1897.5|1897.5|16873826
1229554800000|2008-12-17 23:00:00|1932|1932|1911|1911|1946.5|1946.5|1883.5|1883.5|11096606
1229641200000|2008-12-18 23:00:00|1891|1891|1903|1903|1937.5|1937.5|1849|1849|17550215
1229900400000|2008-12-21 23:00:00|1881|1881|1878|1878|1912.5|1912.5|1850|1850|8697777
1229986800000|2008-12-22 23:00:00|1858.5|1858.5|1848.5|1848.5|1902.5|1902.5|1848.5|1848.5|6195448
1230073200000|2008-12-23 23:00:00|1821|1821|1834.5|1834.5|1841.5|1841.5|1807.5|1807.5|1859981
1230505200000|2008-12-28 23:00:00|1836|1836|1815|1815|1869|1869|1802|1802|6651762
1230591600000|2008-12-29 23:00:00|1839|1839|1853.5|1853.5|1858|1858|1837|1837|4597092
1230678000000|2008-12-30 23:00:00|1885.5|1885.5|1875|1875|1907.5|1907.5|1865.5|1865.5|1737066
1230850800000|2009-01-01 23:00:00|1865|1865|1968.5|1968.5|1974.5|1974.5|1865|1865|5717190
1231110000000|2009-01-04 23:00:00|1998|1998|2007.5|2007.5|2010|2010|1937|1937|8215451
1231196400000|2009-01-05 23:00:00|2020|2020|2056.5|2056.5|2095|2095|1996.5|1996.5|11572494
1231282800000|2009-01-06 23:00:00|2050|2050|2006.5|2006.5|2056.5|2056.5|1977|1977|10651784
1231369200000|2009-01-07 23:00:00|1979.5|1979.5|2028.5|2028.5|2039|2039|1968|1968|8361025
1231455600000|2009-01-08 23:00:00|2026.5|2026.5|2021|2021|2049|2049|1990.5|1990.5|8375941
1231714800000|2009-01-11 23:00:00|2005|2005|1975|1975|2021|2021|1965|1965|6337689
1231801200000|2009-01-12 23:00:00|1958|1958|1988|1988|1998|1998|1942|1942|9348858
1231887600000|2009-01-13 23:00:00|2003|2003|1894.5|1894.5|2008|2008|1870|1870|11422603
1231974000000|2009-01-14 23:00:00|1887|1887|1858|1858|1908.5|1908.5|1842|1842|11596315
1232060400000|2009-01-15 23:00:00|1894.5|1894.5|1900|1900|1941|1941|1880|1880|10539804
1232319600000|2009-01-18 23:00:00|1927|1927|1888.5|1888.5|1948.5|1948.5|1860|1860|6988330
1232406000000|2009-01-19 23:00:00|1868|1868|1864.5|1864.5|1891|1891|1847.5|1847.5|10906758
1232492400000|2009-01-20 23:00:00|1848.5|1848.5|1790.5|1790.5|1858.5|1858.5|1769.5|1769.5|15148963
1232578800000|2009-01-21 23:00:00|1844.5|1844.5|1788|1788|1857|1857|1781.5|1781.5|12421073
1232665200000|2009-01-22 23:00:00|1781|1781|1821.5|1821.5|1839.5|1839.5|1750|1750|10974954
1232924400000|2009-01-25 23:00:00|1834.5|1834.5|1898|1898|1901.5|1901.5|1805|1805|11344866
1233010800000|2009-01-26 23:00:00|1905|1905|1909|1909|1910|1910|1842|1842|9453897
1233097200000|2009-01-27 23:00:00|1925|1925|1916|1916|1938.5|1938.5|1902.5|1902.5|9942888
1233183600000|2009-01-28 23:00:00|1888|1888|1972|1972|1974|1974|1887|1887|12675704
1233270000000|2009-01-29 23:00:00|1963|1963|1939.5|1939.5|1982|1982|1930|1930|13707755
1233529200000|2009-02-01 23:00:00|1920|1920|1924|1924|1928|1928|1886|1886|10136640
1233615600000|2009-02-02 23:00:00|1932.5|1932.5|1936.5|1936.5|1945.5|1945.5|1875|1875|10868480
1233702000000|2009-02-03 23:00:00|1918|1918|1950|1950|1975|1975|1906|1906|10723714
1233788400000|2009-02-04 23:00:00|1928|1928|1958|1958|1962.5|1962.5|1895.5|1895.5|12436502
1233874800000|2009-02-05 23:00:00|1981.5|1981.5|1996|1996|2000|2000|1950|1950|9819865
1234134000000|2009-02-08 23:00:00|1988|1988|1999.5|1999.5|2013|2013|1961.5|1961.5|6271107
1234220400000|2009-02-09 23:00:00|1981|1981|1927.5|1927.5|1990.5|1990.5|1922|1922|8677541
1234306800000|2009-02-10 23:00:00|1905|1905|1945|1945|1950.5|1950.5|1897.5|1897.5|8086176
1234393200000|2009-02-11 23:00:00|1931|1931|1939|1939|1939|1939|1897|1897|10825713
1234479600000|2009-02-12 23:00:00|1954|1954|1977|1977|2002.5|2002.5|1950.5|1950.5|9789458
1234738800000|2009-02-15 23:00:00|1963|1963|1956|1956|1975.5|1975.5|1950.5|1950.5|3987219
1234825200000|2009-02-16 23:00:00|1936.5|1936.5|1924|1924|1948|1948|1907.5|1907.5|7334185
1234911600000|2009-02-17 23:00:00|1933|1933|1932|1932|1936.5|1936.5|1886.5|1886.5|8663566
1234998000000|2009-02-18 23:00:00|1946|1946|1916|1916|1956|1956|1909|1909|6637970
1235084400000|2009-02-19 23:00:00|1897|1897|1864|1864|1901|1901|1860|1860|10022643
1235343600000|2009-02-22 23:00:00|1883|1883|1839.5|1839.5|1896|1896|1831|1831|9184863
1235430000000|2009-02-23 23:00:00|1810|1810|1803|1803|1840|1840|1781.5|1781.5|10665415
1235516400000|2009-02-24 23:00:00|1830|1830|1794|1794|1832|1832|1771|1771|10073379
1235602800000|2009-02-25 23:00:00|1813.5|1813.5|1782|1782|1816|1816|1754|1754|10282965
1235948400000|2009-03-01 23:00:00|1701.5|1701.5|1615|1615|1718.5|1718.5|1600|1600|29237490
1236034800000|2009-03-02 23:00:00|1616|1616|1538|1538|1668.5|1668.5|1527|1527|21116319
1236121200000|2009-03-03 23:00:00|1571|1571|1640|1640|1648|1648|1560|1560|17295924
1236207600000|2009-03-04 23:00:00|1630|1630|1593.5|1593.5|1637|1637|1589|1589|13104560
1236294000000|2009-03-05 23:00:00|1601|1601|1644|1644|1680|1680|1590.5|1590.5|16237799
1236553200000|2009-03-08 23:00:00|1656|1656|1649.5|1649.5|1669|1669|1609.5|1609.5|10124048
1236639600000|2009-03-09 23:00:00|1636|1636|1710|1710|1730.5|1730.5|1622|1622|12786026
1236726000000|2009-03-10 23:00:00|1705|1705|1706|1706|1737|1737|1686|1686|9519504
1236812400000|2009-03-11 23:00:00|1676|1676|1724|1724|1736|1736|1665.5|1665.5|8824498
1236898800000|2009-03-12 23:00:00|1750|1750|1752|1752|1778|1778|1738|1738|9019452
1237158000000|2009-03-15 23:00:00|1765|1765|1778|1778|1785|1785|1735|1735|8354958
1237244400000|2009-03-16 23:00:00|1761|1761|1746.5|1746.5|1769|1769|1707|1707|10388382
1237330800000|2009-03-17 23:00:00|1758|1758|1676|1676|1765|1765|1645|1645|14771255
1237417200000|2009-03-18 23:00:00|1675|1675|1677|1677|1721.5|1721.5|1653|1653|17560770
1237503600000|2009-03-19 23:00:00|1653.5|1653.5|1673|1673|1692.5|1692.5|1653.5|1653.5|11286362
1237762800000|2009-03-22 23:00:00|1710|1710|1733|1733|1740|1740|1691|1691|10105206
1237849200000|2009-03-23 23:00:00|1735.5|1735.5|1721|1721|1742|1742|1695|1695|9985637
1237935600000|2009-03-24 23:00:00|1710|1710|1749|1749|1761|1761|1708|1708|6490377
1238022000000|2009-03-25 23:00:00|1760|1760|1728.5|1728.5|1766|1766|1715|1715|7493827
1238108400000|2009-03-26 23:00:00|1728.5|1728.5|1730|1730|1750|1750|1714.5|1714.5|5100846
1238364000000|2009-03-29 22:00:00|1705|1705|1670|1670|1713|1713|1669|1669|6356115
1238450400000|2009-03-30 22:00:00|1677|1677|1693|1693|1699|1699|1662|1662|7276822
1238536800000|2009-03-31 22:00:00|1674|1674|1669|1669|1679|1679|1629.5|1629.5|13644493
1238623200000|2009-04-01 22:00:00|1715|1715|1743.5|1743.5|1754|1754|1700|1700|9772761
1238709600000|2009-04-02 22:00:00|1748|1748|1708|1708|1772|1772|1697|1697|7989471
1238968800000|2009-04-05 22:00:00|1725|1725|1675.5|1675.5|1733|1733|1666|1666|11505165
1239055200000|2009-04-06 22:00:00|1691.5|1691.5|1653.5|1653.5|1704.5|1704.5|1639|1639|8782076
1239141600000|2009-04-07 22:00:00|1633|1633|1630|1630|1647.5|1647.5|1616|1616|9169605
1239228000000|2009-04-08 22:00:00|1650|1650|1623.5|1623.5|1651|1651|1616.5|1616.5|10341240
1239660000000|2009-04-13 22:00:00|1635|1635|1616|1616|1651|1651|1593|1593|12246598
1239746400000|2009-04-14 22:00:00|1620|1620|1613.5|1613.5|1652|1652|1602.5|1602.5|12572952
1239832800000|2009-04-15 22:00:00|1622|1622|1640|1640|1640|1640|1597|1597|10321808
1239919200000|2009-04-16 22:00:00|1652|1652|1640|1640|1661|1661|1620|1620|11122699
1240178400000|2009-04-19 22:00:00|1644.5|1644.5|1624|1624|1663|1663|1619|1619|8539745
1240264800000|2009-04-20 22:00:00|1625|1625|1640|1640|1641|1641|1597.5|1597.5|8032974
1240351200000|2009-04-21 22:00:00|1648|1648|1638.5|1638.5|1656|1656|1619|1619|9445552
1240437600000|2009-04-22 22:00:00|1640|1640|1667|1667|1682.5|1682.5|1626|1626|8135519
1240524000000|2009-04-23 22:00:00|1680|1680|1732|1732|1746|1746|1669|1669|10755898
1240783200000|2009-04-26 22:00:00|1714|1714|1738|1738|1742.5|1742.5|1695.5|1695.5|7268210
1240869600000|2009-04-27 22:00:00|1721|1721|1724.5|1724.5|1736.5|1736.5|1708|1708|6749533
1240956000000|2009-04-28 22:00:00|1748|1748|1741|1741|1748.5|1748.5|1718.5|1718.5|7970117
1241042400000|2009-04-29 22:00:00|1750|1750|1757|1757|1788.5|1788.5|1741.5|1741.5|10247621
1241388000000|2009-05-03 22:00:00|1771.5|1771.5|1799|1799|1804.5|1804.5|1762|1762|5552256
1241474400000|2009-05-04 22:00:00|1814.5|1814.5|1796.5|1796.5|1815|1815|1784|1784|8341383
1241560800000|2009-05-05 22:00:00|1765|1765|1787.5|1787.5|1797|1797|1740.5|1740.5|10865628
1241647200000|2009-05-06 22:00:00|1805|1805|1779|1779|1829.5|1829.5|1767|1767|12315560
1241733600000|2009-05-07 22:00:00|1798.5|1798.5|1818|1818|1831.5|1831.5|1790|1790|8162641
1241992800000|2009-05-10 22:00:00|1825|1825|1769|1769|1825|1825|1758|1758|7901132
1242079200000|2009-05-11 22:00:00|1768|1768|1805|1805|1813.5|1813.5|1760|1760|8448377
1242165600000|2009-05-12 22:00:00|1829|1829|1824|1824|1858.5|1858.5|1817|1817|10591686
1242252000000|2009-05-13 22:00:00|1813|1813|1801|1801|1828.5|1828.5|1781.5|1781.5|8642678
1242338400000|2009-05-14 22:00:00|1805|1805|1803|1803|1814|1814|1781|1781|6145779
1242597600000|2009-05-17 22:00:00|1790|1790|1853.5|1853.5|1861.5|1861.5|1775|1775|6792881
1242684000000|2009-05-18 22:00:00|1872|1872|1862.5|1862.5|1875|1875|1844|1844|6904957
1242770400000|2009-05-19 22:00:00|1851.5|1851.5|1889.5|1889.5|1902|1902|1851.5|1851.5|8096223
1242856800000|2009-05-20 22:00:00|1863|1863|1853.5|1853.5|1868|1868|1840.5|1840.5|5621861
1242943200000|2009-05-21 22:00:00|1855.5|1855.5|1853|1853|1863|1863|1837|1837|5014367
1243202400000|2009-05-24 22:00:00|1848.5|1848.5|1850|1850|1855|1855|1822|1822|2071801
1243288800000|2009-05-25 22:00:00|1846|1846|1879.5|1879.5|1886|1886|1821|1821|5216879
1243375200000|2009-05-26 22:00:00|1892|1892|1876|1876|1894|1894|1854|1854|5571495
1243461600000|2009-05-27 22:00:00|1856|1856|1876|1876|1880.5|1880.5|1850|1850|5631324
1243548000000|2009-05-28 22:00:00|1896|1896|1900|1900|1927.5|1927.5|1891.5|1891.5|8890050
1243807200000|2009-05-31 22:00:00|1939|1939|1953|1953|1967|1967|1926|1926|6822797
1243893600000|2009-06-01 22:00:00|1941|1941|1954.5|1954.5|1960|1960|1930|1930|5901657
1243980000000|2009-06-02 22:00:00|1965|1965|1924|1924|1973|1973|1904|1904|9013481
1244066400000|2009-06-03 22:00:00|1922|1922|1925.5|1925.5|1953|1953|1910|1910|6576347
1244152800000|2009-06-04 22:00:00|1936.5|1936.5|1946|1946|1968|1968|1932.5|1932.5|6669029
1244412000000|2009-06-07 22:00:00|1950|1950|1941|1941|1954|1954|1916|1916|5721240
1244498400000|2009-06-08 22:00:00|1974|1974|1940|1940|1975|1975|1933|1933|5680376
1244584800000|2009-06-09 22:00:00|1961.5|1961.5|1972.5|1972.5|1997|1997|1961|1961|9480955
1244671200000|2009-06-10 22:00:00|1963.5|1963.5|1965|1965|1971.5|1971.5|1946|1946|5149136
1244757600000|2009-06-11 22:00:00|1963|1963|1940|1940|1964|1964|1930.5|1930.5|4644614
1245016800000|2009-06-14 22:00:00|1925.5|1925.5|1869.5|1869.5|1926|1926|1864|1864|8040873
1245103200000|2009-06-15 22:00:00|1876.5|1876.5|1870|1870|1897|1897|1870|1870|5409070
1245189600000|2009-06-16 22:00:00|1879|1879|1841|1841|1886.5|1886.5|1827|1827|8393110
1245276000000|2009-06-17 22:00:00|1850|1850|1829|1829|1851.5|1851.5|1801.5|1801.5|5948292
1245362400000|2009-06-18 22:00:00|1826|1826|1873.5|1873.5|1877.5|1877.5|1817.5|1817.5|7622417
1245621600000|2009-06-21 22:00:00|1872|1872|1792|1792|1880|1880|1792|1792|8155440
1245708000000|2009-06-22 22:00:00|1785|1785|1778.5|1778.5|1801.5|1801.5|1768|1768|5950764
1245794400000|2009-06-23 22:00:00|1792|1792|1792.5|1792.5|1802|1802|1768|1768|5916440
1245880800000|2009-06-24 22:00:00|1785|1785|1772.5|1772.5|1788|1788|1744|1744|6852822
1245967200000|2009-06-25 22:00:00|1787|1787|1769.5|1769.5|1803|1803|1756|1756|6127735
1246226400000|2009-06-28 22:00:00|1769.5|1769.5|1810.5|1810.5|1819|1819|1762.5|1762.5|5918891
1246312800000|2009-06-29 22:00:00|1824.5|1824.5|1780|1780|1826|1826|1768.5|1768.5|6508722
1246399200000|2009-06-30 22:00:00|1780|1780|1815.5|1815.5|1833.5|1833.5|1780|1780|5975190
1246485600000|2009-07-01 22:00:00|1802|1802|1753|1753|1805|1805|1740|1740|11725507
1246572000000|2009-07-02 22:00:00|1761.5|1761.5|1754.5|1754.5|1769|1769|1740.5|1740.5|4342001
1246831200000|2009-07-05 22:00:00|1740|1740|1705|1705|1741.5|1741.5|1688.5|1688.5|10848711
1246917600000|2009-07-06 22:00:00|1711|1711|1686|1686|1719|1719|1680|1680|6246234
1247004000000|2009-07-07 22:00:00|1670|1670|1673.5|1673.5|1700|1700|1667.5|1667.5|7181489
1247090400000|2009-07-08 22:00:00|1694|1694|1691.5|1691.5|1705|1705|1671|1671|5480301
1247176800000|2009-07-09 22:00:00|1685|1685|1674|1674|1693.5|1693.5|1668|1668|5979345
1247436000000|2009-07-12 22:00:00|1668|1668|1696|1696|1702|1702|1655.5|1655.5|6316298
1247522400000|2009-07-13 22:00:00|1706|1706|1712|1712|1725|1725|1686|1686|6395290
1247608800000|2009-07-14 22:00:00|1721|1721|1759.5|1759.5|1760|1760|1718.5|1718.5|6790560
1247695200000|2009-07-15 22:00:00|1768.5|1768.5|1772.5|1772.5|1782|1782|1745|1745|6276045
1247781600000|2009-07-16 22:00:00|1777|1777|1778.5|1778.5|1793|1793|1771|1771|7106132
1248040800000|2009-07-19 22:00:00|1794|1794|1806|1806|1819|1819|1772.5|1772.5|7299612
1248127200000|2009-07-20 22:00:00|1809|1809|1813.5|1813.5|1822|1822|1793.5|1793.5|7207064
1248213600000|2009-07-21 22:00:00|1815|1815|1801.5|1801.5|1815|1815|1790.5|1790.5|5070781
1248300000000|2009-07-22 22:00:00|1806|1806|1830|1830|1837|1837|1790|1790|5723107
1248386400000|2009-07-23 22:00:00|1830|1830|1832.5|1832.5|1857|1857|1818|1818|5958267
1248645600000|2009-07-26 22:00:00|1849.5|1849.5|1856.5|1856.5|1859.5|1859.5|1836.5|1836.5|5876852
1248732000000|2009-07-27 22:00:00|1859.5|1859.5|1836|1836|1877|1877|1831|1831|8081352
1248818400000|2009-07-28 22:00:00|1836.5|1836.5|1854|1854|1880.5|1880.5|1835|1835|7285868
1248904800000|2009-07-29 22:00:00|1880|1880|1873|1873|1883|1883|1849|1849|7960961
1248991200000|2009-07-30 22:00:00|1861.5|1861.5|1844|1844|1861.5|1861.5|1832.5|1832.5|9232754
1249250400000|2009-08-02 22:00:00|1850|1850|1857.5|1857.5|1877|1877|1836|1836|7982665
1249336800000|2009-08-03 22:00:00|1861|1861|1869|1869|1869|1869|1844|1844|6876835
1249423200000|2009-08-04 22:00:00|1839|1839|1809|1809|1843|1843|1796|1796|8550651
1249509600000|2009-08-05 22:00:00|1805.5|1805.5|1810|1810|1825|1825|1800.5|1800.5|6760085
1249596000000|2009-08-06 22:00:00|1817|1817|1834.5|1834.5|1848|1848|1803|1803|8084924
1249855200000|2009-08-09 22:00:00|1835|1835|1821|1821|1836|1836|1815|1815|3731924
1249941600000|2009-08-10 22:00:00|1840|1840|1836|1836|1844|1844|1826.5|1826.5|6696958
1250028000000|2009-08-11 22:00:00|1841.5|1841.5|1858|1858|1868.5|1868.5|1834|1834|5759485
1250114400000|2009-08-12 22:00:00|1867|1867|1848.5|1848.5|1872|1872|1836|1836|6846414
1250200800000|2009-08-13 22:00:00|1861|1861|1845|1845|1882|1882|1838.5|1838.5|6980929
1250460000000|2009-08-16 22:00:00|1837|1837|1830|1830|1843|1843|1810.5|1810.5|6627973
1250546400000|2009-08-17 22:00:00|1840|1840|1842.5|1842.5|1849.5|1849.5|1832|1832|3897405
1250632800000|2009-08-18 22:00:00|1825|1825|1846|1846|1851|1851|1816|1816|5461428
1250719200000|2009-08-19 22:00:00|1869|1869|1873|1873|1880|1880|1858.5|1858.5|6546869
1250805600000|2009-08-20 22:00:00|1869.5|1869.5|1920|1920|1931.5|1931.5|1865|1865|10760427
1251064800000|2009-08-23 22:00:00|1935|1935|1926|1926|1947|1947|1922|1922|7249845
1251151200000|2009-08-24 22:00:00|1920|1920|1945|1945|1949|1949|1903|1903|7056617
1251237600000|2009-08-25 22:00:00|1933.5|1933.5|1936|1936|1947.5|1947.5|1921|1921|6459551
1251324000000|2009-08-26 22:00:00|1934|1934|1927.5|1927.5|1945|1945|1919|1919|4705737
1251410400000|2009-08-27 22:00:00|1938|1938|1946|1946|1963|1963|1930.5|1930.5|6322316
1251669600000|2009-08-30 22:00:00|1937|1937|1935.5|1935.5|1945|1945|1929|1929|3527156
1251756000000|2009-08-31 22:00:00|1944|1944|1915.5|1915.5|1948|1948|1912.5|1912.5|7129172
1251842400000|2009-09-01 22:00:00|1912|1912|1948|1948|1955|1955|1898|1898|9950394
1251928800000|2009-09-02 22:00:00|1938|1938|1933|1933|1951|1951|1930|1930|6830765
1252015200000|2009-09-03 22:00:00|1941.5|1941.5|1938.5|1938.5|1951|1951|1926.5|1926.5|5798043
1252274400000|2009-09-06 22:00:00|1945|1945|1950|1950|1951.5|1951.5|1927|1927|5414282
1252360800000|2009-09-07 22:00:00|1950|1950|1970|1970|1970|1970|1938|1938|11049340
1252447200000|2009-09-08 22:00:00|1960|1960|2001|2001|2001|2001|1958|1958|11828635
1252533600000|2009-09-09 22:00:00|1999|1999|2002|2002|2008.5|2008.5|1967.5|1967.5|8940420
1252620000000|2009-09-10 22:00:00|2006.5|2006.5|1995|1995|2011|2011|1987|1987|6598606
1252879200000|2009-09-13 22:00:00|1971|1971|1977|1977|1982|1982|1959|1959|7088107
1252965600000|2009-09-14 22:00:00|1975|1975|1976|1976|1990|1990|1961|1961|7755814
1253052000000|2009-09-15 22:00:00|1995.5|1995.5|1979|1979|1995.5|1995.5|1971|1971|7324107
1253138400000|2009-09-16 22:00:00|1994|1994|2003.5|2003.5|2004.5|2004.5|1985.5|1985.5|7435272
1253224800000|2009-09-17 22:00:00|1994|1994|1982.5|1982.5|2004|2004|1982.5|1982.5|9711963
1253484000000|2009-09-20 22:00:00|1994|1994|1996|1996|2003.5|2003.5|1979|1979|7168454
1253570400000|2009-09-21 22:00:00|2000|2000|2009|2009|2020|2020|1999|1999|6670675
1253656800000|2009-09-22 22:00:00|2009.5|2009.5|1991.5|1991.5|2018.5|2018.5|1983.5|1983.5|7499890
1253743200000|2009-09-23 22:00:00|1983.5|1983.5|1967|1967|2004.5|2004.5|1954|1954|9140156
1253829600000|2009-09-24 22:00:00|1967|1967|1955|1955|1980.5|1980.5|1954.5|1954.5|6749255
1254088800000|2009-09-27 22:00:00|1950|1950|1986|1986|1987.5|1987.5|1937|1937|6254211
1254175200000|2009-09-28 22:00:00|1995|1995|1980|1980|1996|1996|1970|1970|5952091
1254261600000|2009-09-29 22:00:00|1985|1985|1955|1955|1990|1990|1941|1941|8358285
1254348000000|2009-09-30 22:00:00|1954|1954|1935.5|1935.5|1974|1974|1931|1931|7212021
1254434400000|2009-10-01 22:00:00|1927|1927|1910|1910|1934|1934|1900|1900|7318839
1254693600000|2009-10-04 22:00:00|1907|1907|1902|1902|1910|1910|1892|1892|6375965
1254780000000|2009-10-05 22:00:00|1909.5|1909.5|1947.5|1947.5|1954|1954|1904.5|1904.5|6861173
1254866400000|2009-10-06 22:00:00|1943.5|1943.5|1933|1933|1952.5|1952.5|1928.5|1928.5|5957630
1254952800000|2009-10-07 22:00:00|1947|1947|1933|1933|1956.5|1956.5|1923|1923|7071148
1255039200000|2009-10-08 22:00:00|1927|1927|1941|1941|1944|1944|1924.5|1924.5|6095701
1255298400000|2009-10-11 22:00:00|1949|1949|1966.5|1966.5|1972|1972|1936.5|1936.5|5764875
1255384800000|2009-10-12 22:00:00|1970|1970|1958|1958|1972|1972|1954.5|1954.5|7769114
1255471200000|2009-10-13 22:00:00|1979|1979|2005.5|2005.5|2011.5|2011.5|1974.5|1974.5|11048803
1255557600000|2009-10-14 22:00:00|2015.5|2015.5|2013.5|2013.5|2027|2027|1997|1997|9585838
1255644000000|2009-10-15 22:00:00|2030.5|2030.5|2048.5|2048.5|2075|2075|2027|2027|13609218
1255903200000|2009-10-18 22:00:00|2055|2055|2091.5|2091.5|2095|2095|2055|2055|8860307
1255989600000|2009-10-19 22:00:00|2099.5|2099.5|2089|2089|2103|2103|2074.5|2074.5|9024021
1256076000000|2009-10-20 22:00:00|2094.5|2094.5|2113.5|2113.5|2117.5|2117.5|2075.5|2075.5|12131742
1256162400000|2009-10-21 22:00:00|2093.5|2093.5|2087|2087|2097|2097|2063|2063|7787392
1256248800000|2009-10-22 22:00:00|2086|2086|2079.5|2079.5|2105|2105|2072|2072|7713246
1256511600000|2009-10-25 23:00:00|2084|2084|2085.5|2085.5|2119|2119|2075.5|2075.5|9696784
1256598000000|2009-10-26 23:00:00|2105.5|2105.5|2139|2139|2145.5|2145.5|2102|2102|12975266
1256684400000|2009-10-27 23:00:00|2139|2139|2119|2119|2141.5|2141.5|2104.5|2104.5|12107937
1256770800000|2009-10-28 23:00:00|2076|2076|2078|2078|2081|2081|2023|2023|16095207
1256857200000|2009-10-29 23:00:00|2060|2060|2021|2021|2072.5|2072.5|2009|2009|11764063
1257116400000|2009-11-01 23:00:00|2016|2016|2010|2010|2023.5|2023.5|1997|1997|10670919
1257202800000|2009-11-02 23:00:00|2018.5|2018.5|2019.5|2019.5|2030|2030|2002|2002|9000557
1257289200000|2009-11-03 23:00:00|2006|2006|2012|2012|2024.5|2024.5|1997|1997|7443586
1257375600000|2009-11-04 23:00:00|1993|1993|2031.5|2031.5|2043|2043|1979|1979|7615491
1257462000000|2009-11-05 23:00:00|2031|2031|2023.5|2023.5|2039|2039|1998|1998|6096441
1257721200000|2009-11-08 23:00:00|2040|2040|2065.5|2065.5|2069.5|2069.5|2035|2035|6039699
1257807600000|2009-11-09 23:00:00|2065|2065|2072|2072|2093|2093|2060|2060|6562471
1257894000000|2009-11-10 23:00:00|2090|2090|2080.5|2080.5|2112.5|2112.5|2080|2080|7829261
1257980400000|2009-11-11 23:00:00|2074.5|2074.5|2075|2075|2091.5|2091.5|2067.5|2067.5|5889857
1258066800000|2009-11-12 23:00:00|2070|2070|2081|2081|2083.5|2083.5|2057.5|2057.5|5412700
1258326000000|2009-11-15 23:00:00|2098|2098|2109.5|2109.5|2116.5|2116.5|2078.5|2078.5|5494970
1258412400000|2009-11-16 23:00:00|2093.5|2093.5|2111|2111|2122|2122|2093|2093|6265923
1258498800000|2009-11-17 23:00:00|2126|2126|2100|2100|2130|2130|2095|2095|5911250
1258585200000|2009-11-18 23:00:00|2098|2098|2065.5|2065.5|2110|2110|2055.5|2055.5|7882850
1258671600000|2009-11-19 23:00:00|2061|2061|2030.5|2030.5|2073|2073|2025|2025|7401120
1258930800000|2009-11-22 23:00:00|2041|2041|2074.5|2074.5|2082|2082|2040|2040|5401608
1259017200000|2009-11-23 23:00:00|2055.5|2055.5|2064|2064|2076.5|2076.5|2049|2049|6341577
1259103600000|2009-11-24 23:00:00|2078|2078|2066|2066|2080|2080|2050.5|2050.5|4935976
1259190000000|2009-11-25 23:00:00|2046|2046|2007.5|2007.5|2054|2054|1995.5|1995.5|8725181
1259276400000|2009-11-26 23:00:00|1977|1977|2022.5|2022.5|2037.5|2037.5|1972.5|1972.5|7531238
1259535600000|2009-11-29 23:00:00|2027|2027|1979|1979|2031|2031|1973.5|1973.5|8917720
1259622000000|2009-11-30 23:00:00|1999|1999|2021|2021|2026.5|2026.5|1991.5|1991.5|6461654
1259708400000|2009-12-01 23:00:00|2028|2028|2030|2030|2043.5|2043.5|2018.5|2018.5|5932520
1259794800000|2009-12-02 23:00:00|2048|2048|2024.5|2024.5|2049|2049|2017|2017|5938073
1259881200000|2009-12-03 23:00:00|2022|2022|2064|2064|2081.5|2081.5|2018|2018|10041488
1260140400000|2009-12-06 23:00:00|2052|2052|2057.5|2057.5|2067|2067|2035|2035|6717928
1260226800000|2009-12-07 23:00:00|2057.5|2057.5|2033|2033|2062|2062|2018|2018|9574830
1260313200000|2009-12-08 23:00:00|2021.5|2021.5|2021.5|2021.5|2037.5|2037.5|2001|2001|7127527
1260399600000|2009-12-09 23:00:00|2019.5|2019.5|2019.5|2019.5|2036.5|2036.5|2012|2012|5558334
1260486000000|2009-12-10 23:00:00|2024|2024|2027|2027|2044|2044|2023|2023|6791567
1260745200000|2009-12-13 23:00:00|2040|2040|2043|2043|2054.5|2054.5|2033.5|2033.5|5519483
1260831600000|2009-12-14 23:00:00|2042.5|2042.5|2038.5|2038.5|2047|2047|2020|2020|5067914
1260918000000|2009-12-15 23:00:00|2033|2033|2051|2051|2064|2064|2033|2033|5398242
1261004400000|2009-12-16 23:00:00|2040|2040|2032.5|2032.5|2059|2059|2032|2032|6307032
1261090800000|2009-12-17 23:00:00|2035.5|2035.5|2024|2024|2068|2068|2024|2024|9859140
1261350000000|2009-12-20 23:00:00|2039.5|2039.5|2065|2065|2082|2082|2032|2032|4778348
1261436400000|2009-12-21 23:00:00|2075.5|2075.5|2098.5|2098.5|2118.5|2118.5|2070|2070|8196386
1261522800000|2009-12-22 23:00:00|2111|2111|2114|2114|2128|2128|2107|2107|3505331
1261609200000|2009-12-23 23:00:00|2130|2130|2118|2118|2130|2130|2112|2112|1197085
1261954800000|2009-12-27 23:00:00|2121.5|2121.5|2120|2120|2129|2129|2118.5|2118.5|2115651
1262041200000|2009-12-28 23:00:00|2128|2128|2121|2121|2137|2137|2118|2118|2667105
1262127600000|2009-12-29 23:00:00|2113|2113|2113|2113|2122.5|2122.5|2097.5|2097.5|2153945
1262214000000|2009-12-30 23:00:00|2129.5|2129.5|2110|2110|2130|2130|2106.5|2106.5|1082125
1262559600000|2010-01-03 23:00:00|2126|2126|2158|2158|2160|2160|2121.5|2121.5|5141127
1262646000000|2010-01-04 23:00:00|2163|2163|2172.5|2172.5|2177|2177|2150|2150|5714816
1262732400000|2010-01-05 23:00:00|2166.5|2166.5|2157|2157|2174|2174|2152|2152|6060348
1262818800000|2010-01-06 23:00:00|2151.5|2151.5|2150.5|2150.5|2154|2154|2132.5|2132.5|8011212
1262905200000|2010-01-07 23:00:00|2154.5|2154.5|2138|2138|2155.5|2155.5|2123|2123|9461664
1263164400000|2010-01-10 23:00:00|2148|2148|2145|2145|2166.5|2166.5|2141|2141|6183621
1263250800000|2010-01-11 23:00:00|2141|2141|2117|2117|2142|2142|2101.5|2101.5|8339378
1263337200000|2010-01-12 23:00:00|2100|2100|2102|2102|2107.5|2107.5|2080|2080|10218125
1263423600000|2010-01-13 23:00:00|2112|2112|2100.5|2100.5|2113|2113|2087|2087|7591758
1263510000000|2010-01-14 23:00:00|2112.5|2112.5|2095|2095|2133.5|2133.5|2095|2095|13531894
1263769200000|2010-01-17 23:00:00|2108|2108|2108.5|2108.5|2117.5|2117.5|2096|2096|4077159
1263855600000|2010-01-18 23:00:00|2112.5|2112.5|2138.5|2138.5|2142|2142|2088.5|2088.5|6720320
1263942000000|2010-01-19 23:00:00|2135.5|2135.5|2129|2129|2150|2150|2120|2120|8009076
1264028400000|2010-01-20 23:00:00|2139|2139|2102.5|2102.5|2145|2145|2098.5|2098.5|8699430
1264114800000|2010-01-21 23:00:00|2098|2098|2067|2067|2113.5|2113.5|2058.5|2058.5|10818112
1264374000000|2010-01-24 23:00:00|2050|2050|2057|2057|2074.5|2074.5|2050|2050|7281563
1264460400000|2010-01-25 23:00:00|2052.5|2052.5|2069.5|2069.5|2071.5|2071.5|2043|2043|7752801
1264546800000|2010-01-26 23:00:00|2052|2052|2046.5|2046.5|2069|2069|2034|2034|6866399
1264633200000|2010-01-27 23:00:00|2062|2062|2009.5|2009.5|2064|2064|2009.5|2009.5|8760172
1264719600000|2010-01-28 23:00:00|2015|2015|2019.5|2019.5|2039|2039|2015|2015|6631214
1264978800000|2010-01-31 23:00:00|2005.5|2005.5|2026.5|2026.5|2032|2032|1997.5|1997.5|8026706
1265065200000|2010-02-01 23:00:00|2020|2020|2044.5|2044.5|2048.5|2048.5|1994|1994|8644779
1265151600000|2010-02-02 23:00:00|2049|2049|2039.5|2039.5|2051|2051|2032|2032|5031263
1265238000000|2010-02-03 23:00:00|2010|2010|1994.5|1994.5|2015.5|2015.5|1982.5|1982.5|15890754
1265324400000|2010-02-04 23:00:00|1980|1980|1977.5|1977.5|1990|1990|1952.5|1952.5|13870531
1265583600000|2010-02-07 23:00:00|1992|1992|2000.5|2000.5|2007|2007|1964.5|1964.5|7781169
1265670000000|2010-02-08 23:00:00|2003|2003|1995|1995|2004.5|2004.5|1975.5|1975.5|8745018
1265756400000|2010-02-09 23:00:00|1990|1990|1964|1964|1991.5|1991.5|1958.5|1958.5|9284092
1265842800000|2010-02-10 23:00:00|1977.5|1977.5|2008.5|2008.5|2012.5|2012.5|1961|1961|12144137
1265929200000|2010-02-11 23:00:00|2025|2025|1990|1990|2032|2032|1987|1987|10047785
1266188400000|2010-02-14 23:00:00|1997|1997|1994.5|1994.5|2011.5|2011.5|1992|1992|4105948
1266274800000|2010-02-15 23:00:00|2012.5|2012.5|2018|2018|2019.5|2019.5|1997.5|1997.5|6102371
1266361200000|2010-02-16 23:00:00|2031.5|2031.5|2029.5|2029.5|2040.5|2040.5|2024|2024|6724326
1266447600000|2010-02-17 23:00:00|2026.5|2026.5|2044|2044|2045|2045|2026.5|2026.5|5514659
1266534000000|2010-02-18 23:00:00|2037|2037|2049|2049|2054.5|2054.5|2032|2032|6322754
1266793200000|2010-02-21 23:00:00|2055.5|2055.5|2040|2040|2059|2059|2035.5|2035.5|4005745
1266879600000|2010-02-22 23:00:00|2050|2050|2024.5|2024.5|2057|2057|2014.5|2014.5|7428395
1266966000000|2010-02-23 23:00:00|2028|2028|2035|2035|2042|2042|2016.5|2016.5|7040534
1267052400000|2010-02-24 23:00:00|2037|2037|1992|1992|2037|2037|1986|1986|8238402
1267138800000|2010-02-25 23:00:00|2013|2013|2001.5|2001.5|2013|2013|1983|1983|8099892
1267398000000|2010-02-28 23:00:00|2010|2010|2043.5|2043.5|2044|2044|2005|2005|15604667
1267484400000|2010-03-01 23:00:00|2046.5|2046.5|2056|2056|2057|2057|2035|2035|6232053
1267570800000|2010-03-02 23:00:00|2051.5|2051.5|2066|2066|2075|2075|2040|2040|5665182
1267657200000|2010-03-03 23:00:00|2057.5|2057.5|2069|2069|2073.5|2073.5|2052.5|2052.5|5416921
1267743600000|2010-03-04 23:00:00|2069|2069|2088.5|2088.5|2092|2092|2060|2060|7215080
1268002800000|2010-03-07 23:00:00|2095|2095|2091.5|2091.5|2099.5|2099.5|2081|2081|4327670
1268089200000|2010-03-08 23:00:00|2099|2099|2100.5|2100.5|2104|2104|2085|2085|5235146
1268175600000|2010-03-09 23:00:00|2101.5|2101.5|2119|2119|2126.5|2126.5|2096|2096|6612952
1268262000000|2010-03-10 23:00:00|2115|2115|2120.5|2120.5|2131.5|2131.5|2111|2111|5461542
1268348400000|2010-03-11 23:00:00|2120|2120|2123|2123|2140|2140|2112.5|2112.5|5661014
1268607600000|2010-03-14 23:00:00|2121|2121|2107|2107|2124|2124|2105|2105|5179946
1268694000000|2010-03-15 23:00:00|2118.5|2118.5|2143|2143|2151|2151|2117|2117|14011320
1268780400000|2010-03-16 23:00:00|2150|2150|2187|2187|2194.5|2194.5|2143|2143|9159830
1268866800000|2010-03-17 23:00:00|2170|2170|2189|2189|2197.5|2197.5|2169.5|2169.5|6397948
1268953200000|2010-03-18 23:00:00|2192|2192|2158.5|2158.5|2205.5|2205.5|2154.5|2154.5|11587294
1269212400000|2010-03-21 23:00:00|2158|2158|2153|2153|2158.5|2158.5|2131|2131|7221087
1269298800000|2010-03-22 23:00:00|2159|2159|2162|2162|2170.5|2170.5|2145|2145|5925121
1269385200000|2010-03-23 23:00:00|2165|2165|2165|2165|2172|2172|2148|2148|6350012
1269471600000|2010-03-24 23:00:00|2170|2170|2154.5|2154.5|2176.5|2176.5|2150.5|2150.5|5900300
1269558000000|2010-03-25 23:00:00|2150|2150|2140.5|2140.5|2158.5|2158.5|2138|2138|6225520
1269813600000|2010-03-28 22:00:00|2150|2150|2132.5|2132.5|2150|2150|2120|2120|4990566
1269900000000|2010-03-29 22:00:00|2140.5|2140.5|2142|2142|2151.5|2151.5|2136.5|2136.5|4305471
1269986400000|2010-03-30 22:00:00|2141.5|2141.5|2141.5|2141.5|2151|2151|2128.5|2128.5|4895567
1270072800000|2010-03-31 22:00:00|2146.5|2146.5|2175|2175|2175|2175|2146.5|2146.5|6914551
1270504800000|2010-04-05 22:00:00|2195|2195|2217.5|2217.5|2219.5|2219.5|2195|2195|7526398
1270591200000|2010-04-06 22:00:00|2220|2220|2208|2208|2235|2235|2208|2208|7491851
1270677600000|2010-04-07 22:00:00|2200|2200|2204.5|2204.5|2213.5|2213.5|2183.5|2183.5|5102329
1270764000000|2010-04-08 22:00:00|2223|2223|2243|2243|2247|2247|2222|2222|7492619
1271023200000|2010-04-11 22:00:00|2250|2250|2237|2237|2253.5|2253.5|2221|2221|4516851
1271109600000|2010-04-12 22:00:00|2235|2235|2228.5|2228.5|2246|2246|2218|2218|5007816
1271196000000|2010-04-13 22:00:00|2238.5|2238.5|2260.5|2260.5|2268|2268|2235|2235|6666497
1271282400000|2010-04-14 22:00:00|2273|2273|2275|2275|2279.5|2279.5|2249|2249|6044450
1271368800000|2010-04-15 22:00:00|2264|2264|2250.5|2250.5|2288.5|2288.5|2248|2248|9052585
1271628000000|2010-04-18 22:00:00|2245|2245|2254|2254|2260.5|2260.5|2231.5|2231.5|7170066
1271714400000|2010-04-19 22:00:00|2262|2262|2293.5|2293.5|2297|2297|2257|2257|8476158
1271800800000|2010-04-20 22:00:00|2301|2301|2297|2297|2309.5|2309.5|2288.5|2288.5|8185433
1271887200000|2010-04-21 22:00:00|2286|2286|2282.5|2282.5|2302|2302|2265.5|2265.5|8724819
1271973600000|2010-04-22 22:00:00|2282|2282|2290.5|2290.5|2297.5|2297.5|2262.5|2262.5|8302425
1272232800000|2010-04-25 22:00:00|2306.5|2306.5|2306|2306|2323.5|2323.5|2291.5|2291.5|8231299
1272319200000|2010-04-26 22:00:00|2315|2315|2317.5|2317.5|2331|2331|2296.5|2296.5|13173761
1272405600000|2010-04-27 22:00:00|2322|2322|2355.5|2355.5|2377.5|2377.5|2320|2320|17138034
1272492000000|2010-04-28 22:00:00|2358|2358|2345|2345|2364|2364|2324|2324|13459041
1272578400000|2010-04-29 22:00:00|2346.5|2346.5|2357|2357|2384|2384|2345.5|2345.5|13048615
1272837600000|2010-05-02 22:00:00|2364|2364|2349.5|2349.5|2364|2364|2333.5|2333.5|5912571
1272924000000|2010-05-03 22:00:00|2357|2357|2288.5|2288.5|2361|2361|2278.5|2278.5|13631876
1273010400000|2010-05-04 22:00:00|2277|2277|2242|2242|2290|2290|2231|2231|12963201
1273096800000|2010-05-05 22:00:00|2220|2220|2202|2202|2240|2240|2197.5|2197.5|12399459
1273183200000|2010-05-06 22:00:00|2122|2122|2126|2126|2186.5|2186.5|2093.5|2093.5|22769464
1273442400000|2010-05-09 22:00:00|2187|2187|2203.5|2203.5|2225|2225|2135|2135|19866084
1273528800000|2010-05-10 22:00:00|2182.5|2182.5|2214.5|2214.5|2219|2219|2176|2176|9288523
1273615200000|2010-05-11 22:00:00|2205.5|2205.5|2207.5|2207.5|2221|2221|2181|2181|8331319
1273701600000|2010-05-12 22:00:00|2233|2233|2210.5|2210.5|2234.5|2234.5|2198|2198|4958038
1273788000000|2010-05-13 22:00:00|2198.5|2198.5|2175|2175|2199|2199|2167.5|2167.5|8320263
1274047200000|2010-05-16 22:00:00|2189|2189|2172|2172|2202.5|2202.5|2166|2166|8424309
1274133600000|2010-05-17 22:00:00|2190|2190|2188.5|2188.5|2193|2193|2153.5|2153.5|6501210
1274220000000|2010-05-18 22:00:00|2162.5|2162.5|2136.5|2136.5|2191|2191|2133.5|2133.5|9493426
1274306400000|2010-05-19 22:00:00|2144|2144|2133.5|2133.5|2171.5|2171.5|2095.5|2095.5|11827485
1274392800000|2010-05-20 22:00:00|2115.5|2115.5|2087|2087|2125|2125|2050.5|2050.5|15579723
1274652000000|2010-05-23 22:00:00|2091|2091|2078|2078|2102.5|2102.5|2066.5|2066.5|5774208
1274738400000|2010-05-24 22:00:00|2027|2027|2070.5|2070.5|2078|2078|2001|2001|10536320
1274824800000|2010-05-25 22:00:00|2085|2085|2080|2080|2106|2106|2051.5|2051.5|8918651
1274911200000|2010-05-26 22:00:00|2084.5|2084.5|2135|2135|2139|2139|2084.5|2084.5|8644037
1274997600000|2010-05-27 22:00:00|2142|2142|2134.5|2134.5|2166.5|2166.5|2114.5|2114.5|6470501
1275256800000|2010-05-30 22:00:00|2144|2144|2119|2119|2153|2153|2113.5|2113.5|3547961
1275343200000|2010-05-31 22:00:00|2124|2124|2163|2163|2174.5|2174.5|2097|2097|11282522
1275429600000|2010-06-01 22:00:00|2145|2145|2170.5|2170.5|2174.5|2174.5|2124|2124|6769652
1275516000000|2010-06-02 22:00:00|2197.5|2197.5|2204.5|2204.5|2218.5|2218.5|2191.5|2191.5|7214256
1275602400000|2010-06-03 22:00:00|2217|2217|2186|2186|2245|2245|2177|2177|8121467
1275861600000|2010-06-06 22:00:00|2157|2157|2171|2171|2186|2186|2156.5|2156.5|6159187
1275948000000|2010-06-07 22:00:00|2173.5|2173.5|2144|2144|2176|2176|2117.5|2117.5|7083598
1276034400000|2010-06-08 22:00:00|2160|2160|2143|2143|2163|2163|2121.5|2121.5|6256453
1276120800000|2010-06-09 22:00:00|2132|2132|2138|2138|2144|2144|2120.5|2120.5|9593820
1276207200000|2010-06-10 22:00:00|2150.5|2150.5|2157|2157|2172|2172|2128.5|2128.5|8026236
1276466400000|2010-06-13 22:00:00|2165|2165|2159.5|2159.5|2180|2180|2147.5|2147.5|7167275
1276552800000|2010-06-14 22:00:00|2145|2145|2163.5|2163.5|2179|2179|2140|2140|5698270
1276639200000|2010-06-15 22:00:00|2176.5|2176.5|2199|2199|2202|2202|2168|2168|7689588
1276725600000|2010-06-16 22:00:00|2200|2200|2201.5|2201.5|2218|2218|2183.5|2183.5|6046374
1276812000000|2010-06-17 22:00:00|2200|2200|2196.5|2196.5|2213.5|2213.5|2190|2190|10621814
1277071200000|2010-06-20 22:00:00|2228|2228|2224.5|2224.5|2241.5|2241.5|2216.5|2216.5|5921197
1277157600000|2010-06-21 22:00:00|2217.5|2217.5|2227|2227|2235|2235|2194|2194|7715211
1277244000000|2010-06-22 22:00:00|2209|2209|2202|2202|2222.5|2222.5|2192.5|2192.5|7024653
1277330400000|2010-06-23 22:00:00|2212.5|2212.5|2159|2159|2217|2217|2152|2152|6767923
1277416800000|2010-06-24 22:00:00|2150|2150|2135|2135|2154|2154|2125|2125|5952324
1277676000000|2010-06-27 22:00:00|2139.5|2139.5|2164|2164|2169|2169|2133.5|2133.5|6132508
1277762400000|2010-06-28 22:00:00|2142|2142|2111|2111|2152.5|2152.5|2102.5|2102.5|7002495
1277848800000|2010-06-29 22:00:00|2106|2106|2075|2075|2109|2109|2065|2065|8361041
1277935200000|2010-06-30 22:00:00|2050|2050|1975|1975|2057.5|2057.5|1972.5|1972.5|14879895
1278021600000|2010-07-01 22:00:00|1988|1988|1990.5|1990.5|2005|2005|1972.5|1972.5|8165233
1278280800000|2010-07-04 22:00:00|2003.5|2003.5|1976|1976|2009|2009|1976|1976|3656619
1278367200000|2010-07-05 22:00:00|1983.5|1983.5|2007|2007|2024.5|2024.5|1979.5|1979.5|7329678
1278453600000|2010-07-06 22:00:00|1990.5|1990.5|2020.5|2020.5|2024|2024|1979|1979|5980349
1278540000000|2010-07-07 22:00:00|2035.5|2035.5|2081|2081|2083.5|2083.5|2030|2030|7689994
1278626400000|2010-07-08 22:00:00|2089.5|2089.5|2105.5|2105.5|2119.5|2119.5|2082.5|2082.5|6108657
1278885600000|2010-07-11 22:00:00|2111|2111|2120.5|2120.5|2132.5|2132.5|2093|2093|4037370
1278972000000|2010-07-12 22:00:00|2120.5|2120.5|2159|2159|2162.5|2162.5|2120|2120|5732919
1279058400000|2010-07-13 22:00:00|2175|2175|2182.5|2182.5|2183|2183|2161.5|2161.5|6005338
1279144800000|2010-07-14 22:00:00|2178|2178|2150.5|2150.5|2188|2188|2136|2136|6477993
1279231200000|2010-07-15 22:00:00|2146|2146|2127.5|2127.5|2162|2162|2121|2121|6649863
1279490400000|2010-07-18 22:00:00|2120|2120|2111.5|2111.5|2135|2135|2105|2105|4266534
1279576800000|2010-07-19 22:00:00|2114|2114|2103|2103|2120|2120|2084.5|2084.5|4163266
1279663200000|2010-07-20 22:00:00|2115|2115|2120|2120|2140.5|2140.5|2115|2115|4691322
1279749600000|2010-07-21 22:00:00|2108|2108|2164|2164|2168|2168|2106|2106|4921320
1279836000000|2010-07-22 22:00:00|2166.5|2166.5|2185|2185|2189.5|2189.5|2155|2155|6235117
1280095200000|2010-07-25 22:00:00|2197|2197|2175.5|2175.5|2200|2200|2161.5|2161.5|4843808
1280181600000|2010-07-26 22:00:00|2177|2175.5|2178.5|2178|2193|2193|2167.5|2160|10650011
1280268000000|2010-07-27 22:00:00|2179|2178.5|2142.5|2142|2194|2192.5|2141|2140.5|14440671
1280354400000|2010-07-28 22:00:00|2143|2142.5|2138.5|2138|2166|2165.5|2134.5|2134|13867359
1280440800000|2010-07-29 22:00:00|2139|2137.5|2118|2117|2158|2157.5|2105.5|2105|16731812
1280700000000|2010-08-01 22:00:00|2118.5|2117.5|2194|2193.5|2200|2199.5|2115|2115|15658788
1280786400000|2010-08-02 22:00:00|2194.5|2194|2206.5|2205.5|2207.5|2207|2181|2180.5|12204294
1280872800000|2010-08-03 22:00:00|2207|2206|2200.5|2199.5|2208|2207.5|2170.5|2170|13500912
1280959200000|2010-08-04 22:00:00|2201|2200|2183|2182|2210|2209.5|2173|2172|11427711
1281045600000|2010-08-05 22:00:00|2190|2190|2159|2159|2202.5|2202.5|2146|2146|6889543
1281304800000|2010-08-08 22:00:00|2159.5|2159|2196.5|2196|2205.5|2205|2159.5|2150|7924490
1281391200000|2010-08-09 22:00:00|2196|2196.5|2188|2187.5|2200|2199.5|2172|2171.5|8200860
1281477600000|2010-08-10 22:00:00|2188.5|2188|2160|2159.5|2188.5|2188|2154|2153|11056916
1281564000000|2010-08-11 22:00:00|2160.5|2159|2159.5|2159|2172.5|2172|2139.5|2139|10598334
1281650400000|2010-08-12 22:00:00|2169.5|2169.5|2170|2170|2176.5|2176.5|2140|2140|3210386
1281909600000|2010-08-15 22:00:00|2171|2169.5|2158.5|2158|4200|2172|2138.5|1790|7546800
1281996000000|2010-08-16 22:00:00|2158|2157.5|2182|2181.5|2188|2187.5|2156|2153|8089170
1282082400000|2010-08-17 22:00:00|2181.5|2181|2169|2168.5|2182|2181.5|2159|2158.5|7987197
1282168800000|2010-08-18 22:00:00|2169.5|2169|2117.5|2117|2186|2185.5|2106|2105.5|15912752
1282255200000|2010-08-19 22:00:00|2112|2112|2108|2108|2126.5|2126.5|2096.5|2096.5|6276655
1282514400000|2010-08-22 22:00:00|2108|2107.5|2125|2124.5|2134.5|2134|2099|2098|8291189
1282600800000|2010-08-23 22:00:00|2125.5|2125|2096.5|2096|2126|2125.5|2078.5|2078|11838715
1282687200000|2010-08-24 22:00:00|2097|2096.5|2085|2084.5|2099|2098.5|2063.5|2062.5|13988885
1282773600000|2010-08-25 22:00:00|2085.5|2085|2087|2086|2102|2101.5|2077|2076.5|10192579
1282860000000|2010-08-26 22:00:00|2093.5|2093.5|2115|2115|2118.5|2118.5|2083|2083|4508544
1283119200000|2010-08-29 22:00:00|2126.5|2125|2101|2100.5|2129|2129|2092|2091|4417165
1283205600000|2010-08-30 22:00:00|2101.5|2100|2100|2099.5|2102|2101.5|2069.5|2068|11216369
1283292000000|2010-08-31 22:00:00|2099.5|2099|2148.5|2148|2152.5|2152|2092.5|2092|13471766
1283378400000|2010-09-01 22:00:00|2148|2147.5|2145.5|2145|2158.5|2158|2136.5|2136|11158143
1283464800000|2010-09-02 22:00:00|2145|2144.5|2178|2177.5|2195|2194.5|2144.5|2143.5|10903412
1283724000000|2010-09-05 22:00:00|2177.5|2177|2190|2189.5|2192|2191.5|2176.5|2170|4782647
1283810400000|2010-09-06 22:00:00|2190.5|2189|2172|2171.5|2190.5|2189|2154|2154|9834277
1283896800000|2010-09-07 22:00:00|2172.5|2172|2211|2210|2214|2213.5|2166.5|2165|12247934
1283983200000|2010-09-08 22:00:00|2210.5|2210.5|2215|2214.5|2218.5|2218|2196.5|2196|9130095
1284069600000|2010-09-09 22:00:00|2214.5|2214|2227.5|2227|2232|2231.5|2203.5|2203|8146763
1284328800000|2010-09-12 22:00:00|2229|2204|2237.5|2237|2254.5|2253.5|2229|2204|6855894
1284415200000|2010-09-13 22:00:00|2237|2236.5|2231|2230|2241|2240.5|2216.5|2216|9020290
1284501600000|2010-09-14 22:00:00|2230.5|2230.5|2236.5|2236|2237|2236.5|2220.5|2220|10645832
1284588000000|2010-09-15 22:00:00|2236|2236.5|2245|2244.5|2252|2251.5|2231|2228|11483102
1284674400000|2010-09-16 22:00:00|2256|2256|2235|2235|2276.5|2276.5|2235|2235|10263743
1284933600000|2010-09-19 22:00:00|2247.5|2238|2267.5|2267|2275.5|2275.5|2244|2233|10641106
1285020000000|2010-09-20 22:00:00|2268|2267.5|2257|2256.5|2275|2274.5|2257|2256.5|9195416
1285106400000|2010-09-21 22:00:00|2256.5|2256|2209|2208|2257.5|2256.5|2203.5|2203|15559591
1285192800000|2010-09-22 22:00:00|2216|2216|2231.5|2231.5|2231.5|2231.5|2190|2190|5998757
1285279200000|2010-09-23 22:00:00|2217.5|2217.5|2239|2239|2249.5|2249.5|2210.5|2210.5|5041273
1285538400000|2010-09-26 22:00:00|2240.5|2240.5|2246|2246|2259|2259|2226|2226|5077411
1285624800000|2010-09-27 22:00:00|2245.5|2245.5|2230.5|2230.5|2250|2250|2212.5|2212.5|6511109
1285711200000|2010-09-28 22:00:00|2239|2238.5|2215.5|2215|2249|2248.5|2207.5|2207|8851177
1285797600000|2010-09-29 22:00:00|2215|2214.5|2230.5|2230|2259.5|2259|2215|2210|9615971
1285884000000|2010-09-30 22:00:00|2220|2220|2235.5|2235.5|2248.5|2248.5|2210|2210|8521869
1286143200000|2010-10-03 22:00:00|2238|2236|2217|2216.5|2243|2242|2215|2214.5|6156251
1286229600000|2010-10-04 22:00:00|2216.5|2216|2236.5|2236|2241|2240.5|2208|2208|8567786
1286316000000|2010-10-05 22:00:00|2237|2236.5|2253|2252.5|2265|2264.5|2237|2235.5|6820765
1286402400000|2010-10-06 22:00:00|2252.5|2252|2256.5|2256.5|2262.5|2262|2240.5|2240|7035112
1286488800000|2010-10-07 22:00:00|2256|2256|2251|2250.5|2257|2256.5|2234.5|2234|6513543
1286748000000|2010-10-10 22:00:00|2255.5|2252|2261.5|2261|2264|2263.5|2246|2245.5|4181342
1286834400000|2010-10-11 22:00:00|2261|2260.5|2240.5|2240|2262|2261.5|2227.5|2227.5|8829449
1286920800000|2010-10-12 22:00:00|2240|2239.5|2270.5|2270|2275|2274.5|2238.5|2238|9384676
1287007200000|2010-10-13 22:00:00|2270|2269.5|2262|2261.5|2283|2282|2246|2245.5|10256234
1287093600000|2010-10-14 22:00:00|2267|2267|2264.5|2264.5|2275|2275|2256.5|2256.5|4598551
1287352800000|2010-10-17 22:00:00|2266.5|2266|2282.5|2282|2293.5|2293|2263|2262.5|5470854
1287439200000|2010-10-18 22:00:00|2283|2282.5|2265|2264.5|2287.5|2287|2257|2256.5|6028275
1287525600000|2010-10-19 22:00:00|2265.5|2264|2257|2256.5|2266.5|2265.5|2248|2247.5|7178204
1287612000000|2010-10-20 22:00:00|2257.5|2257|2253.5|2252.5|2266|2265.5|2240.5|2240|7591428
1287698400000|2010-10-21 22:00:00|2253|2253|2254|2253.5|2264|2264|2242|2241.5|6561661
1287957600000|2010-10-24 22:00:00|2253.5|2254|2260.5|2260|2269.5|2268.5|2253|2252|10464256
1288044000000|2010-10-25 22:00:00|2260|2259.5|2282.5|2282|2283|2282.5|2251.5|2250.5|9190840
1288130400000|2010-10-26 22:00:00|2282|2281.5|2268.5|2267.5|2286|2285|2263|2263|8393092
1288216800000|2010-10-27 22:00:00|2268|2268|2281|2280.5|2295|2294.5|2267|2266|10867864
1288303200000|2010-10-28 22:00:00|2279.5|2279.5|2330.5|2330.5|2338|2338|2277|2277|10000218
1288566000000|2010-10-31 23:00:00|2345|2342|2362.5|2362.5|2368.5|2368|2338|2337.5|481686
1288652400000|2010-11-01 23:00:00|2360|2359|2402.5|2402|2404|2403.5|2358.5|2359|577865
1288738800000|2010-11-02 23:00:00|2383|2379|2364.5|2364|2394.5|2393.5|2360.5|2359.5|550358
1288825200000|2010-11-03 23:00:00|2379.5|2373|2389.5|2389.5|2403.5|2403|2377.5|2373|6456070
1288911600000|2010-11-04 23:00:00|2396|2395|2401|2401|2421|2420.5|2388|2387|9153274
1289170800000|2010-11-07 23:00:00|2412|2411|2392.5|2392.5|2417|2417|2391.5|2391|7228174
1289257200000|2010-11-08 23:00:00|2388|2385|2393|2393|2399|2398.5|2378|2378|7934926
1289343600000|2010-11-09 23:00:00|2385.5|2383|2384.5|2383.5|2388|2388|2363.5|2363.5|10592744
1289430000000|2010-11-10 23:00:00|2390|2389.5|2414|2414|2416.5|2416|2387|2386.5|9024373
1289516400000|2010-11-11 23:00:00|2392.5|2392|2407.5|2406.5|2413.5|2413|2379.5|2379|11159749
1289775600000|2010-11-14 23:00:00|2400|2397|2416|2415|2425|2424.5|2392.5|2392|6869335
1289862000000|2010-11-15 23:00:00|2412|2408|2361|2360.5|2413|2413|2354|2354|11488783
1289948400000|2010-11-16 23:00:00|2355.5|2355|2379.5|2379|2381.5|2381.5|2351|2350.5|5477415
1290034800000|2010-11-17 23:00:00|2390|2389.5|2401|2400|2413|2412.5|2383.5|2383|7845797
1290121200000|2010-11-18 23:00:00|2404|2403|2371.5|2371|2407|2406.5|2349.5|2349|8848606
1290380400000|2010-11-21 23:00:00|2385|2384.5|2351.5|2351|2388|2386.5|2333|2333|9540329
1290466800000|2010-11-22 23:00:00|2334|2332|2324.5|2323.5|2353|2352.5|2321|2321|9475546
1290553200000|2010-11-23 23:00:00|2333|2331|2351.5|2350|2359|2358.5|2314|2313.5|9306766
1290639600000|2010-11-24 23:00:00|2350|2347|2348.5|2347.5|2359|2359|2344.5|2344|6078412
1290726000000|2010-11-25 23:00:00|2338|2335|2347.5|2347|2356|2355.5|2321.5|2321|8233307
1290985200000|2010-11-28 23:00:00|2356|2355.5|2319|2318.5|2370.5|2370|2312.5|2312|10792785
1291071600000|2010-11-29 23:00:00|2317|2317|2325.5|2324.5|2337.5|2337.5|2302|2301.5|11759863
1291158000000|2010-11-30 23:00:00|2336|2335|2369|2367.5|2374.5|2374.5|2323.5|2323|9090962
1291244400000|2010-12-01 23:00:00|2379|2378.5|2381.5|2381|2385.5|2385|2355.5|2355|10741154
1291330800000|2010-12-02 23:00:00|2382|2381|2375|2374|2394|2394|2371.5|2371|7798822
1291590000000|2010-12-05 23:00:00|2381|2380.5|2394.5|2394|2398|2398|2365.5|2365.5|9087759
1291676400000|2010-12-06 23:00:00|2400|2399|2418.5|2418|2432.5|2432|2391.5|2391|10201296
1291762800000|2010-12-07 23:00:00|2415.5|2413|2428.5|2428|2439|2438.5|2409.5|2408.5|7870991
1291849200000|2010-12-08 23:00:00|2434.5|2432.5|2421.5|2420.5|2444|2443.5|2420|2419|7015351
1291935600000|2010-12-09 23:00:00|2433.5|2431|2447|2446|2450|2449.5|2427|2426.5|5569495
1292194800000|2010-12-12 23:00:00|2435|2431.5|2445.5|2445.5|2456|2455.5|2433|2431.5|6221629
1292281200000|2010-12-13 23:00:00|2450|2447|2461.5|2460|2464.5|2464|2437.5|2437.5|7141846
1292367600000|2010-12-14 23:00:00|2455|2454|2447|2446.5|2459|2459|2441|2440.5|5721690
1292454000000|2010-12-15 23:00:00|2444.5|2444|2446.5|2445.5|2455|2454.5|2433.5|2433.5|8976724
1292540400000|2010-12-16 23:00:00|2449.5|2449.5|2436|2435|2451|2451|2430|2429.5|8732378
1292799600000|2010-12-19 23:00:00|2438|2437|2447.5|2446.5|2460|2460|2436.5|2436|6672732
1292886000000|2010-12-20 23:00:00|2460|2458|2479|2479|2481.5|2481|2456.5|2454.5|5734773
1292972400000|2010-12-21 23:00:00|2481|2480|2494|2494|2496|2495.5|2468|2467.5|5648680
1293058800000|2010-12-22 23:00:00|2492|2492|2496|2495|2500|2499.5|2482.5|2482|3648737
1293145200000|2010-12-23 23:00:00|2497.5|2495.5|2495|2494|2500|2499.5|2488|2488|692866
1293404400000|2010-12-26 23:00:00|2485.5|2485|2502|2500.5|2502.5|2502|2485.5|2485|1852838
1293490800000|2010-12-27 23:00:00|2505.5|2505.5|2517|2516|2523|2522.5|2505.5|2504|2556287
1293577200000|2010-12-28 23:00:00|2519|2517.5|2524.5|2523.5|2529|2528.5|2501.5|2501|4966389
1293663600000|2010-12-29 23:00:00|2518|2516|2501|2499|2519.5|2518|2495.5|2495.5|3400277
1293750000000|2010-12-30 23:00:00|2517|2515|2483.5|2483|2519|2518.5|2482|2481|1937138
1294009200000|2011-01-02 23:00:00|2502|2501|2520|2518.5|2527|2526|2498|2497|4641991
1294095600000|2011-01-03 23:00:00|2525|2524|2529.5|2527.5|2535|2535|2505.5|2505.5|9067044
1294182000000|2011-01-04 23:00:00|2527|2525|2525.5|2524.5|2531|2530.5|2494.5|2494|9185421
1294268400000|2011-01-05 23:00:00|2535|2534|2517.5|2515|2541|2541|2511.5|2511|8104852
1294354800000|2011-01-06 23:00:00|2510.5|2510|2531|2530|2538.5|2538|2490|2489.5|8924549
1294614000000|2011-01-09 23:00:00|2535|2534|2567.5|2567|2569|2568.5|2526|2525|11466861
1294700400000|2011-01-10 23:00:00|2569.5|2569|2573|2572.5|2588|2588|2563.5|2563|7908603
1294786800000|2011-01-11 23:00:00|2572|2571|2571|2570|2577|2576.5|2563|2562.5|10674810
1294873200000|2011-01-12 23:00:00|2565|2564.5|2530.5|2529.5|2570|2567|2513|2512|16231785
1294959600000|2011-01-13 23:00:00|2524.5|2523|2519|2518|2534.5|2533|2488.5|2488|10425097
1295218800000|2011-01-16 23:00:00|2537.5|2536|2519.5|2519.5|2546.5|2546.5|2516.5|2516|4892439
1295305200000|2011-01-17 23:00:00|2525|2524|2547.5|2546.5|2551|2550.5|2521.5|2520.5|10048671
1295391600000|2011-01-18 23:00:00|2550|2549.5|2530|2529.5|2560.5|2560|2529|2528|8637635
1295478000000|2011-01-19 23:00:00|2536|2535|2496|2495|2544|2543.5|2495|2494.5|10001281
1295564400000|2011-01-20 23:00:00|2513|2512.5|2527|2524|2534|2533.5|2496.5|2496|10315786
1295823600000|2011-01-23 23:00:00|2524.5|2524|2541.5|2541|2545|2544.5|2512|2512|6902117
1295910000000|2011-01-24 23:00:00|2546.5|2545|2514.5|2513.5|2547.5|2546.5|2506.5|2506|9525099
1295996400000|2011-01-25 23:00:00|2520|2518|2542.5|2541.5|2549|2548.5|2513.5|2513|10321815
1296082800000|2011-01-26 23:00:00|2538.5|2536|2571.5|2571|2578.5|2578|2531|2528|12317701
1296169200000|2011-01-27 23:00:00|2574.5|2574|2565.5|2564|2574.5|2574|2555.5|2555|10420714
1296428400000|2011-01-30 23:00:00|2573|2572|2585|2584.5|2591|2590|2557.5|2557|12383208
1296514800000|2011-01-31 23:00:00|2595|2594.5|2645|2644|2652|2652|2590.5|2590|13992184
1296601200000|2011-02-01 23:00:00|2652|2650|2658.5|2657|2674|2673.5|2640.5|2640|11154063
1296687600000|2011-02-02 23:00:00|2579|2570|2593|2592|2607.5|2607.5|2575.5|2570|19641598
1296774000000|2011-02-03 23:00:00|2602|2601|2550.5|2549|2607.5|2606|2548.5|2548|13764662
1297033200000|2011-02-06 23:00:00|2561.5|2560|2583|2581.5|2595|2594.5|2559.5|2558|9567853
1297119600000|2011-02-07 23:00:00|2582|2580|2564|2563.5|2585|2584|2559.5|2559.5|9025096
1297206000000|2011-02-08 23:00:00|2546.5|2546|2528.5|2527.5|2554.5|2553.5|2524.5|2524|8077353
1297292400000|2011-02-09 23:00:00|2520.5|2518|2541|2540|2545|2544.5|2518.5|2516|7441346
1297378800000|2011-02-10 23:00:00|2534|2531|2524|2523|2538.5|2538|2506.5|2506|9374972
1297638000000|2011-02-13 23:00:00|2524|2523|2516|2514.5|2532|2532|2503.5|2503|8466067
1297724400000|2011-02-14 23:00:00|2528|2527.5|2541.5|2541|2550|2549.5|2524.5|2524|9643156
1297810800000|2011-02-15 23:00:00|2552.5|2551|2549|2548.5|2557.5|2557|2532|2531.5|10191476
1297897200000|2011-02-16 23:00:00|2565.5|2565|2585|2584|2589.5|2589.5|2557|2556.5|11935099
1297983600000|2011-02-17 23:00:00|2586|2585|2601.5|2600.5|2608|2608|2579|2578.5|10044313
1298242800000|2011-02-20 23:00:00|2597|2596.5|2580|2579.5|2613.5|2613|2573|2572.5|19536074
1298329200000|2011-02-21 23:00:00|2583|2581.5|2592|2591|2598.5|2598|2552|2551.5|21484103
1298415600000|2011-02-22 23:00:00|2580.5|2578.5|2574|2570.5|2581.5|2580.5|2563.5|2563|19202285
1298502000000|2011-02-23 23:00:00|2561|2560|2583.5|2582.5|2611|2610.5|2547.5|2547|28767514
1298588400000|2011-02-24 23:00:00|2565|2564|2585|2584.5|2591.5|2591|2547.5|2547|18938555
1298847600000|2011-02-27 23:00:00|2584.5|2582.5|2604.5|2603.5|2615.5|2615|2573|2573|6717663
1298934000000|2011-02-28 23:00:00|2615.5|2615|2591.5|2589.5|2629.5|2629|2585|2585|9204704
1299020400000|2011-03-01 23:00:00|2572|2571|2563.5|2563|2573.5|2573|2554|2553.5|11152380
1299106800000|2011-03-02 23:00:00|2576|2574|2584.5|2584|2600|2599.5|2562.5|2562|9369540
1299193200000|2011-03-03 23:00:00|2587|2586|2587|2585.5|2609|2608.5|2580|2579|8037519
1299452400000|2011-03-06 23:00:00|2585|2582|2581.5|2580|2612|2612|2574.5|2574.5|8862375
1299538800000|2011-03-07 23:00:00|2584|2578|2550.5|2549|2584|2581|2528|2527.5|11721411
1299625200000|2011-03-08 23:00:00|2561.5|2559|2521.5|2520.5|2561.5|2559|2518.5|2518|9892906
1299711600000|2011-03-09 23:00:00|2506|2505|2493|2491.5|2526|2525.5|2486.5|2486|10737950
1299798000000|2011-03-10 23:00:00|2485.5|2485|2470|2469|2489|2487.5|2461.5|2461|11583387
1300057200000|2011-03-13 23:00:00|2453|2452|2453|2453|2466|2465.5|2436.5|2436.5|11956620
1300143600000|2011-03-14 23:00:00|2420|2415|2429|2428|2439.5|2439|2379.5|2379|18537025
1300230000000|2011-03-15 23:00:00|2428.5|2425|2405|2404|2439.5|2439|2395.5|2395.5|19396478
1300316400000|2011-03-16 23:00:00|2410|2409.5|2458.5|2457|2479|2478.5|2401|2400.5|19701419
1300402800000|2011-03-17 23:00:00|2472|2471.5|2465|2464|2482.5|2482.5|2450.5|2450|21030102
1300662000000|2011-03-20 23:00:00|2486|2483|2493.5|2493|2497|2496.5|2471.5|2470.5|15584301
1300748400000|2011-03-21 23:00:00|2494|2491.5|2523.5|2522.5|2524|2523.5|2491.5|2491|11674344
1300834800000|2011-03-22 23:00:00|2509.5|2506|2531.5|2530.5|2532|2532|2506|2503.5|9007045
1300921200000|2011-03-23 23:00:00|2533.5|2530|2546.5|2546|2550|2550|2528.5|2528|8722712
1301007600000|2011-03-24 23:00:00|2550|2549|2577|2576|2578|2578|2539.5|2538.5|9683994
1301263200000|2011-03-27 22:00:00|2578|2577|2549|2549|2581.5|2581|2546|2546|9286637
1301349600000|2011-03-28 22:00:00|2544|2542.5|2553|2552|2553|2553|2533|2532.5|8149448
1301436000000|2011-03-29 22:00:00|2572|2570.5|2558|2558|2573|2572|2556.5|2556.5|10626934
1301522400000|2011-03-30 22:00:00|2578|2576|2574|2572.5|2590|2589.5|2564|2564|11438404
1301608800000|2011-03-31 22:00:00|2581|2580|2590.5|2588.5|2594|2593.5|2547.5|2547|9538608
1301868000000|2011-04-03 22:00:00|2583|2582|2598.5|2596|2609|2608.5|2572|2571|8459368
1301954400000|2011-04-04 22:00:00|2594.5|2593|2592|2591|2606|2605.5|2588|2587.5|7475060
1302040800000|2011-04-05 22:00:00|2598|2596.5|2592.5|2592|2599.5|2599|2586.5|2586|7110806
1302127200000|2011-04-06 22:00:00|2589|2588.5|2582|2581.5|2592.5|2592|2578|2577.5|6752749
1302213600000|2011-04-07 22:00:00|2590|2589.5|2600|2599.5|2606|2606|2587.5|2586|7815595
1302472800000|2011-04-10 22:00:00|2601|2600|2599|2598.5|2605|2603|2587.5|2587|5822364
1302559200000|2011-04-11 22:00:00|2578|2576.5|2507|2506|2580|2579|2502.5|2502|14055313
1302645600000|2011-04-12 22:00:00|2515|2514|2529|2527.5|2541|2540.5|2510.5|2510|7901745
1302732000000|2011-04-13 22:00:00|2532|2530|2523|2522.5|2534|2533.5|2509|2509|9769854
1302818400000|2011-04-14 22:00:00|2528|2526|2527|2526.5|2533.5|2533|2512|2511.5|7949402
1303077600000|2011-04-17 22:00:00|2527.5|2527|2494|2492.5|2530|2529|2480.5|2480|10948481
1303164000000|2011-04-18 22:00:00|2495|2494|2489.5|2488|2505|2504.5|2486.5|2486.5|5425984
1303250400000|2011-04-19 22:00:00|2506|2505|2556.5|2556|2556.5|2556.5|2506|2505|8523640
1303336800000|2011-04-20 22:00:00|2568|2564.5|2573.5|2573.5|2577.5|2577|2552.5|2552|6172672
1303768800000|2011-04-25 22:00:00|2561|2560|2580|2579|2585.5|2585.5|2558|2552.5|8662164
1303855200000|2011-04-26 22:00:00|2580.5|2580|2609|2607.5|2623|2622.5|2578|2577.5|10629927
1303941600000|2011-04-27 22:00:00|2632|2630|2612|2611|2632|2632|2603.5|2603|8299852
1304028000000|2011-04-28 22:00:00|2610|2609|2607|2606|2611|2610.5|2598.5|2597|3098252
1304287200000|2011-05-01 22:00:00|2629.5|2625|2614|2612.5|2636.5|2636|2610.5|2610|4096873
1304373600000|2011-05-02 22:00:00|2616.5|2615|2582|2580.5|2623.5|2623|2576|2575.5|8139767
1304460000000|2011-05-03 22:00:00|2568|2566|2531.5|2530|2581|2580.5|2524.5|2524|9698310
1304546400000|2011-05-04 22:00:00|2534.5|2533.5|2514.5|2513.5|2556|2556|2508|2506|10110712
1304632800000|2011-05-05 22:00:00|2505|2501|2520|2519|2525|2524.5|2469|2468.5|13125169
1304892000000|2011-05-08 22:00:00|2511|2510.5|2510|2509|2523.5|2523|2481|2480|9658694
1304978400000|2011-05-09 22:00:00|2519.5|2518|2557|2556|2559|2558.5|2517|2515|8639439
1305064800000|2011-05-10 22:00:00|2540|2539|2535|2533|2558.5|2558|2529|2528|8460833
1305151200000|2011-05-11 22:00:00|2515|2513.5|2485|2484.5|2520|2518|2475|2474.5|11127110
1305237600000|2011-05-12 22:00:00|2503|2502.5|2455|2454.5|2503|2502.5|2452|2451.5|10780887
1305496800000|2011-05-15 22:00:00|2448.5|2445.5|2449|2448.5|2454|2454|2426|2425.5|9837293
1305583200000|2011-05-16 22:00:00|2440|2438.5|2426|2424.5|2458|2458|2419|2418.5|9014883
1305669600000|2011-05-17 22:00:00|2446|2445|2452.5|2451|2456|2455.5|2421.5|2421|7741205
1305756000000|2011-05-18 22:00:00|2459|2458|2458|2457.5|2477.5|2477|2450.5|2450|8582317
1305842400000|2011-05-19 22:00:00|2467.5|2463|2451.5|2451.5|2479|2478.5|2437|2436.5|10732651
1306101600000|2011-05-22 22:00:00|2434.5|2431.5|2412|2411|2442|2441|2409.5|2409|7824868
1306188000000|2011-05-23 22:00:00|2414.5|2413.5|2426.5|2426|2447.5|2447|2408|2407.5|8842483
1306274400000|2011-05-24 22:00:00|2418|2415|2442.5|2442|2450|2449.5|2411|2410.5|6582716
1306360800000|2011-05-25 22:00:00|2448|2447.5|2468|2467.5|2469.5|2469.5|2441|2440.5|11067182
1306447200000|2011-05-26 22:00:00|2479|2475|2463|2462|2486|2485|2450.5|2450|8846640
1306706400000|2011-05-29 22:00:00|2457.5|2457|2468|2466|2473|2473|2456|2454.5|1683562
1306792800000|2011-05-30 22:00:00|2483|2482|2480.5|2480|2497|2497|2472.5|2472|8133763
1306879200000|2011-05-31 22:00:00|2487.5|2486|2455|2454.5|2494.5|2494.5|2435|2434.5|8066579
1306965600000|2011-06-01 22:00:00|2437.5|2436|2408|2407.5|2440|2439.5|2407.5|2407|6160723
1307052000000|2011-06-02 22:00:00|2412|2410.5|2396|2395|2413.5|2413|2370.5|2370|7690865
1307311200000|2011-06-05 22:00:00|2387.5|2385|2395|2394.5|2416|2415.5|2383|2382|6457085
1307397600000|2011-06-06 22:00:00|2394|2391|2384|2383.5|2414|2414|2377.5|2377|6843365
1307484000000|2011-06-07 22:00:00|2375|2373|2387|2386|2394|2393.5|2348.5|2348.5|8035374
1307570400000|2011-06-08 22:00:00|2389.5|2388.5|2425|2424|2426.5|2426|2377.5|2377|8336362
1307656800000|2011-06-09 22:00:00|2421.5|2420|2400.5|2399.5|2430.5|2430|2394|2393.5|6889187
1307916000000|2011-06-12 22:00:00|2409|2407.5|2411.5|2410|2424|2423.5|2405|2403.5|5367542
1308002400000|2011-06-13 22:00:00|2417.5|2417|2424.5|2423|2436|2435.5|2401.5|2401|8931162
1308088800000|2011-06-14 22:00:00|2420|2418.5|2418|2417|2432|2431.5|2406.5|2406.5|8688861
1308175200000|2011-06-15 22:00:00|2410|2408.5|2397.5|2396|2414.5|2414|2373.5|2373|11539243
1308261600000|2011-06-16 22:00:00|2393|2391|2399|2397|2410.5|2410|2370.5|2370|12344960
1308520800000|2011-06-19 22:00:00|2375|2374|2395.5|2394.5|2402.5|2402|2371|2370.5|5849917
1308607200000|2011-06-20 22:00:00|2415|2412|2429|2428|2430|2430|2402.5|2402|5741160
1308693600000|2011-06-21 22:00:00|2434|2432|2422.5|2420.5|2440|2439.5|2417.5|2417|7057975
1308780000000|2011-06-22 22:00:00|2412|2411|2384|2383|2413.5|2413|2366|2365.5|9455192
1308866400000|2011-06-23 22:00:00|2407|2403|2378.5|2377|2409|2407|2371.5|2371|7714678
1309125600000|2011-06-26 22:00:00|2375.5|2375|2380.5|2377|2390|2389.5|2364.5|2364.5|5452003
1309212000000|2011-06-27 22:00:00|2388|2385.5|2391.5|2390.5|2409|2409|2376|2375|6224633
1309298400000|2011-06-28 22:00:00|2408|2401.5|2424.5|2423|2426.5|2426|2397.5|2397|9394990
1309384800000|2011-06-29 22:00:00|2427|2425.5|2447.5|2446.5|2449|2448.5|2419|2418.5|8703576
1309471200000|2011-06-30 22:00:00|2452|2450.5|2458|2457.5|2465.5|2465|2433.5|2433|8738599
1309730400000|2011-07-03 22:00:00|2459|2457|2489.5|2489|2489.5|2489|2457|2456|5908088
1309816800000|2011-07-04 22:00:00|2484|2480|2494|2493.5|2513|2513|2480.5|2480|9731130
1310076000000|2011-07-07 22:00:00|2548|2547.5|2541.5|2541|2563|2563|2528.5|2528|10431619
1310335200000|2011-07-10 22:00:00|2541.5|2541|2543|2542.5|2552|2551.5|2523.5|2523|11932168
1310421600000|2011-07-11 22:00:00|2518.5|2516|2524|2523|2528|2527|2491.5|2491|13196608
1310508000000|2011-07-12 22:00:00|2515|2514.5|2538|2537.5|2542|2541.5|2501|2500.5|10429494
1310594400000|2011-07-13 22:00:00|2510|2505|2522.5|2522|2523|2522.5|2498|2498|8073166
1310680800000|2011-07-14 22:00:00|2520|2517|2552.5|2551.5|2554.5|2554|2507|2506.5|11564399
1310940000000|2011-07-17 22:00:00|2519|2549|2535|2534.5|2543|2549|2519|2517|8079854
1311026400000|2011-07-18 22:00:00|2525|2535|2537.5|2537|2542|2541.5|2502.5|2502|10123538
1311112800000|2011-07-19 22:00:00|2548.5|2545|2535.5|2535|2549|2548.5|2530.5|2530.5|7989941
1311199200000|2011-07-20 22:00:00|2541|2538.5|2577|2577|2582.5|2582.5|2523.5|2523|11384823
1311285600000|2011-07-21 22:00:00|2579.5|2577.5|2581|2580.5|2585|2584.5|2558|2557|8202835
1311544800000|2011-07-24 22:00:00|2568.5|2567|2591|2590.5|2598.5|2598|2566.5|2566|6739055
1311631200000|2011-07-25 22:00:00|2592|2589.5|2596.5|2596|2604.5|2604|2585.5|2585|10585546
1311717600000|2011-07-26 22:00:00|2593.5|2585.5|2577.5|2577|2593.5|2591|2564.5|2564|9705764
1311804000000|2011-07-27 22:00:00|2551|2545|2591|2590|2595|2594.5|2545.5|2542|10395446
1311890400000|2011-07-28 22:00:00|2564.5|2564|2567|2566.5|2579|2578.5|2547|2546.5|10445405
1312149600000|2011-07-31 22:00:00|2585|2582|2549.5|2549.5|2585|2583.5|2528.5|2528|11442711
1312236000000|2011-08-01 22:00:00|2535|2533|2544|2542|2549.5|2549|2524|2523.5|11993944
1312322400000|2011-08-02 22:00:00|2494|2490.5|2427.5|2426|2497|2496.5|2419.5|2419|18318560
1312408800000|2011-08-03 22:00:00|2428|2425|2314|2313|2429.5|2429|2313|2312.5|26747191
1312495200000|2011-08-04 22:00:00|2249|2211|2225|2225|2286.5|2285.5|2204.5|2204|33626404
1312754400000|2011-08-07 22:00:00|2185|2183|2189.5|2188|2230|2229.5|2159.5|2159.5|23211436
1312840800000|2011-08-08 22:00:00|2161|2155|2219|2219|2219.5|2219|2027|2026|31712402
1312927200000|2011-08-09 22:00:00|2253|2251|2164|2162|2258|2257|2152.5|2152|25182705
1313013600000|2011-08-10 22:00:00|2210|2209.5|2221|2214|2222.5|2221.5|2134|2133|18424734
1313100000000|2011-08-11 22:00:00|2224.5|2220|2297.5|2296.5|2299|2299|2190|2189|15352674
1313359200000|2011-08-14 22:00:00|2308.5|2305.5|2286|2284.5|2315.5|2315|2283|2282|9198060
1313445600000|2011-08-15 22:00:00|2268|2264.5|2285.5|2285|2287|2286|2245|2244.5|11932556
1313532000000|2011-08-16 22:00:00|2275|2272.5|2288|2287.5|2300|2299.5|2264|2263.5|9550868
1313618400000|2011-08-17 22:00:00|2263.5|2261|2219|2218.5|2289|2287.5|2191|2190|17385174
1313704800000|2011-08-18 22:00:00|2215|2210|2165|2164|2219|2215|2129.5|2129|23971307
1313964000000|2011-08-21 22:00:00|2147|2146|2198.5|2198|2252.5|2252|2142|2141|13310238
1314050400000|2011-08-22 22:00:00|2229|2222|2235|2234|2247.5|2247.5|2212|2211.5|11676517
1314136800000|2011-08-23 22:00:00|2252|2251|2247|2239.5|2264|2263|2199|2198.5|9307323
1314223200000|2011-08-24 22:00:00|2250|2250|2202.5|2201.5|2254.5|2254|2192|2191|9937614
1314309600000|2011-08-25 22:00:00|2205|2204|2207.5|2207.5|2217.5|2217|2153.5|2153.5|10718180
1314568800000|2011-08-28 22:00:00|2235|2230.5|2233|2231.5|2248|2247.5|2214|2213|3475906
1314655200000|2011-08-29 22:00:00|2262|2261.5|2263|2262|2266|2265.5|2231.5|2231|9778861
1314741600000|2011-08-30 22:00:00|2274|2272|2331|2330|2342|2341.5|2266|2266|12140683
1314828000000|2011-08-31 22:00:00|2335|2334.5|2344|2343|2372.5|2372|2310|2309.5|10148562
1314914400000|2011-09-01 22:00:00|2333.5|2330.5|2319|2318|2346|2345.5|2286.5|2285|7385969
1315173600000|2011-09-04 22:00:00|2274|2273|2234.5|2234|2300|2299.5|2216.5|2216|9072068
1315260000000|2011-09-05 22:00:00|2223|2222|2253.5|2252.5|2254.5|2254|2196.5|2196.5|15150150
1315346400000|2011-09-06 22:00:00|2307.5|2306.5|2323|2323|2329.5|2329|2284.5|2283.5|11772428
1315432800000|2011-09-07 22:00:00|2316.5|2316|2333.5|2333.5|2347.5|2347|2314|2313.5|4478291
1315519200000|2011-09-08 22:00:00|2349|2347|2342.5|2341.5|2384|2383.5|2331.5|2331|12810338
1315778400000|2011-09-11 22:00:00|2289|2285|2309.5|2309.5|2317.5|2317|2251|2250.5|14351681
1315864800000|2011-09-12 22:00:00|2333.5|2331.5|2320.5|2320|2344|2343|2265.5|2265|14462887
1315951200000|2011-09-13 22:00:00|2308|2306|2342.5|2341.5|2368|2366.5|2306|2306|11373808
1316037600000|2011-09-14 22:00:00|2357|2351|2399|2396|2410|2410|2349.5|2348|14875294
1316124000000|2011-09-15 22:00:00|2410|2408.5|2392|2386.5|2413|2412|2381|2380|12787793
1316383200000|2011-09-18 22:00:00|2374.5|2371|2371|2364|2385|2383.5|2346|2345.5|9917369
1316469600000|2011-09-19 22:00:00|2358.5|2358.5|2422.5|2421.5|2429.5|2429|2350.5|2350|8840114
1316556000000|2011-09-20 22:00:00|2420|2417.5|2351.5|2350.5|2420|2419|2351.5|2350.5|12252892
1316642400000|2011-09-21 22:00:00|2307|2350|2273.5|2273.5|2316|2350|2243|2242|13294500
1316728800000|2011-09-22 22:00:00|2296.5|2295|2269.5|2269|2307|2306|2217.5|2216.5|16307768
1316988000000|2011-09-25 22:00:00|2230.5|2271|2257|2247|2283|2282|2229.5|2229|15137967
1317074400000|2011-09-26 22:00:00|2300|2256|2339|2335.5|2342.5|2342|2281.5|2256|13237787
1317160800000|2011-09-27 22:00:00|2369.5|2306.5|2300|2290.5|2369.5|2346.5|2282|2281|10103002
1317247200000|2011-09-28 22:00:00|2285|2285|2309|2303|2326|2325|2271|2270|9806921
1317333600000|2011-09-29 22:00:00|2299|2309|2312|2302|2325|2324.5|2278|2277.5|9822053
1317592800000|2011-10-02 22:00:00|2276|2319.5|2287|2283.5|2296|2319.5|2259|2258.5|8578639
1317679200000|2011-10-03 22:00:00|2271|2271|2236.5|2235|2273.5|2272|2196.5|2196|15677595
1317765600000|2011-10-04 22:00:00|2235|2275|2324.5|2319.5|2337.5|2337|2235|2275|13069033
1317852000000|2011-10-05 22:00:00|2319.5|2334|2400|2353|2400|2356|2303.5|2303|11746279
1317938400000|2011-10-06 22:00:00|2347|2347|2399|2396|2414|2412.5|2347|2343.5|12432605
1318197600000|2011-10-09 22:00:00|2412|2412|2430|2425.5|2449|2448|2399.5|2396|9241257
1318284000000|2011-10-10 22:00:00|2433.5|2409.5|2416.5|2416|2433.5|2433.5|2391|2390.5|8661111
1318370400000|2011-10-11 22:00:00|2420|2408|2437|2426.5|2449|2448.5|2408.5|2407|9049098
1318456800000|2011-10-12 22:00:00|2423.5|2415.5|2448.5|2443.5|2449.5|2449|2410|2409|9694392
1318543200000|2011-10-13 22:00:00|2455|2454|2488|2487|2501.5|2501|2439.5|2439|10934468
1318802400000|2011-10-16 22:00:00|2500|2497.5|2513|2507|2523|2522.5|2495.5|2495|12728236
1318888800000|2011-10-17 22:00:00|2495|2485.5|2501.5|2495.5|2512.5|2512|2472|2471|9498200
1318975200000|2011-10-18 22:00:00|2514|2512|2550.5|2545|2552|2551.5|2495.5|2495|12816825
1319061600000|2011-10-19 22:00:00|2517.5|2516.5|2539|2539|2553|2552|2508|2507|11718347
1319148000000|2011-10-20 22:00:00|2540|2538|2592|2590|2593.5|2593|2524.5|2524|14064585
1319407200000|2011-10-23 22:00:00|2592.5|2589.5|2571.5|2570.5|2593|2590|2535|2535|9432869
1319493600000|2011-10-24 22:00:00|2564|2559|2562|2554.5|2591|2590|2537|2536|11220988
1319580000000|2011-10-25 22:00:00|2569.5|2568|2594|2588.5|2597.5|2597|2562.5|2562|10999182
1319666400000|2011-10-26 22:00:00|2613.5|2610|2581|2580|2637|2636.5|2566.5|2566.5|14300395
1319752800000|2011-10-27 22:00:00|2570|2565|2558|2552.5|2580|2575.5|2528.5|2528|11354413
1320015600000|2011-10-30 23:00:00|2551.5|2549.5|2573|2567|2586|2585|2541.5|2541|9065145
1320102000000|2011-10-31 23:00:00|2520|2517|2531.5|2528.5|2539|2538|2484.5|2484|10722772
1320188400000|2011-11-01 23:00:00|2525|2524.5|2525.5|2522|2526|2525.5|2471.5|2471|11460037
1320274800000|2011-11-02 23:00:00|2488|2482|2545|2541|2553|2552.5|2481|2480|14206722
1320361200000|2011-11-03 23:00:00|2544.5|2540.5|2535|2533.5|2548|2547.5|2515.5|2514.5|9893960
1320620400000|2011-11-06 23:00:00|2512|2511|2541.5|2540|2553.5|2553.5|2491.5|2491.5|9144007
1320706800000|2011-11-07 23:00:00|2542|2542|2579|2575|2595|2595|2537|2536|10472553
1320793200000|2011-11-08 23:00:00|2579.5|2577|2549|2548.5|2593|2592.5|2525.5|2525|13062809
1320879600000|2011-11-09 23:00:00|2521.5|2521|2544.5|2543.5|2566.5|2565.5|2514|2512|11243945
1320966000000|2011-11-10 23:00:00|2552|2552|2582|2575|2597.5|2596.5|2541.5|2540|9239076
1321225200000|2011-11-13 23:00:00|2574|2582|2595|2588|2599.5|2599|2560.5|2560|9408200
1321311600000|2011-11-14 23:00:00|2581|2581|2595|2589|2604|2602.5|2567|2566|10087417
1321398000000|2011-11-15 23:00:00|2577.5|2592|2611|2610.5|2612|2611|2562|2561.5|11732968
1321484400000|2011-11-16 23:00:00|2593|2593|2595.5|2592|2605|2604.5|2584.5|2583.5|16592340
1321570800000|2011-11-17 23:00:00|2581.5|2581|2578|2577|2593.5|2593|2569|2568|13042142
1321830000000|2011-11-20 23:00:00|2567|2565.5|2499.5|2495|2567|2565.5|2492.5|2492|13227761
1321916400000|2011-11-21 23:00:00|2507.5|2507|2475|2469|2516|2515.5|2469.5|2469|10452528
1322002800000|2011-11-22 23:00:00|2453|2452.5|2456|2455|2469|2468|2436|2436|10416632
1322089200000|2011-11-23 23:00:00|2455|2456|2407.5|2407|2463.5|2462.5|2397.5|2397|9388496
1322175600000|2011-11-24 23:00:00|2405|2405|2462.5|2454|2472|2471.5|2397|2396|9263008
1322434800000|2011-11-27 23:00:00|2455|2477|2489.5|2488.5|2499.5|2499|2455|2458.5|8943495
1322521200000|2011-11-28 23:00:00|2485|2485|2504.5|2504|2507|2506.5|2473|2472.5|9728156
1322607600000|2011-11-29 23:00:00|2499.5|2496|2590|2583|2601.5|2601|2485|2483.5|16003500
1322694000000|2011-11-30 23:00:00|2587|2586.5|2573.5|2572.5|2597|2596.5|2571.5|2571|9221320
1322780400000|2011-12-01 23:00:00|2570|2587.5|2609.5|2603.5|2626|2625.5|2570|2587.5|11108174
1323039600000|2011-12-04 23:00:00|2631|2559.5|2637.5|2633|2645|2644|2599|2559.5|9150194
1323126000000|2011-12-05 23:00:00|2618|2618|2643.5|2642.5|2654|2653|2618|2615|7254494
1323212400000|2011-12-06 23:00:00|2643|2665|2668|2662.5|2678|2677.5|2640.5|2640|13028770
1323298800000|2011-12-07 23:00:00|2668|2666.5|2645|2644|2687|2687|2644|2643.5|13654958
1323385200000|2011-12-08 23:00:00|2630|2629.5|2685.5|2685|2690|2689.5|2630|2627|11409364
1323644400000|2011-12-11 23:00:00|2667|2666|2678.5|2673|2688|2687.5|2656.5|2656.5|9684014
1323730800000|2011-12-12 23:00:00|2668|2678|2742.5|2742|2746|2745.5|2667|2666|13617400
1323817200000|2011-12-13 23:00:00|2734|2733|2699|2690|2743|2742|2691.5|2690|14583512
1323903600000|2011-12-14 23:00:00|2685|2699|2706.5|2694.5|2719.5|2718.5|2681.5|2681|9453302
1323990000000|2011-12-15 23:00:00|2695|2702.5|2719|2717.5|2723|2722.5|2695|2695|11176711
1324249200000|2011-12-18 23:00:00|2695|2695|2697.5|2692.5|2706.5|2706|2678.5|2678|9188238
1324335600000|2011-12-19 23:00:00|2692.5|2691|2727|2720|2727|2725|2676|2675.5|8765522
1324422000000|2011-12-20 23:00:00|2720|2750|2749|2741.5|2765|2764.5|2720|2724|13119672
1324508400000|2011-12-21 23:00:00|2754|2753|2786.5|2778|2797|2796.5|2751.5|2750|9395571
1324594800000|2011-12-22 23:00:00|2795|2795|2792|2791.5|2800|2800|2774.5|2774|5656459
1324940400000|2011-12-26 23:00:00|2785|2783.5|2803|2802.5|2815|2814|2785|2780.5|3696148
1325026800000|2011-12-27 23:00:00|2802.5|2800|2801|2792.5|2812|2811.5|2782|2782|5756403
1325026800000|2011-12-27 23:00:00|2802.5|2800|2801|2792.5|2812|2811.5|2782|2782|5756403
1325113200000|2011-12-28 23:00:00|2797|2791|2827|2816.5|2836|2836|2781.5|2780.5|5184755
1325199600000|2011-12-29 23:00:00|2827|2827|3000|2751.5|3000|2838|2801.5|2751.5|4613421
1325458800000|2012-01-01 23:00:00|2790|2820|2827.5|2819|2839|2838|2790|2816|2607306
1325545200000|2012-01-02 23:00:00|2820|2845|2850|2841|2860|2860|2820|2821.5|9616569
1325631600000|2012-01-03 23:00:00|2850|2850|2868|2862|2879|2879|2843.5|2843|9144547
1325718000000|2012-01-04 23:00:00|2865|2865|2848|2836|2875|2874.5|2834|2833.5|9058721
1325804400000|2012-01-05 23:00:00|2846.5|2845|2891.5|2890.5|2894|2893.5|2845.5|2845|12043104
1326063600000|2012-01-08 23:00:00|2891|2900|2890|2889.5|2913|2912.5|2883.5|2883|7011943
1326150000000|2012-01-09 23:00:00|2900|2900|2912.5|2912|2918.5|2918|2897|2895|8258158
1326236400000|2012-01-10 23:00:00|2900|2911|2806.5|2805|2908|2911|2805.5|2805|13355349
1326322800000|2012-01-11 23:00:00|2775|2757|2724|2716|2782|2780|2716.5|2716|17558822
1326409200000|2012-01-12 23:00:00|2741|2740|2717|2714.5|2744|2743|2704|2703.5|11786609
1326668400000|2012-01-15 23:00:00|2718|2718|2730.5|2730|2755|2755|2710.5|2710|6258469
1326754800000|2012-01-16 23:00:00|2730|2754|2746.5|2742|2759|2758.5|2730|2733.5|8223319
1326841200000|2012-01-17 23:00:00|2734.5|2734.5|2730.5|2725|2738.5|2738|2708.5|2708|9398820
1326927600000|2012-01-18 23:00:00|2734|2733.5|2739.5|2734|2739.5|2738.5|2706.5|2706|9203142
1327014000000|2012-01-19 23:00:00|2734|2740.5|2705.5|2697.5|2743.5|2743|2702.5|2697.5|9231977
1327273200000|2012-01-22 23:00:00|2719.5|2718.5|2757.5|2756|2757.5|2757.5|2717.5|2717|8146474
1327359600000|2012-01-23 23:00:00|2761|2760.5|2771.5|2771|2775|2774.5|2741.5|2741|7936391
1327446000000|2012-01-24 23:00:00|2777|2774|2730.5|2729.5|2778.5|2778|2717.5|2717.5|7481352
1327532400000|2012-01-25 23:00:00|2735|2731|2731|2727|2741.5|2738.5|2711|2711|8321542
1327618800000|2012-01-26 23:00:00|2736|2735|2679.5|2677|2743|2742.5|2678|2677|9530416
1327878000000|2012-01-29 23:00:00|2660|2675|2672.5|2666|2680.5|2680|2646|2645.5|9635007
1327964400000|2012-01-30 23:00:00|2666|2695|2713|2710.5|2717.5|2717.5|2666|2688|10114538
1328050800000|2012-01-31 23:00:00|2716.5|2716|2731|2728.5|2733.5|2731.5|2693|2692.5|11352683
1328137200000|2012-02-01 23:00:00|2700|2730|2729|2728.5|2744|2743.5|2667.5|2667|12880154
1328223600000|2012-02-02 23:00:00|2724.5|2718|2725.5|2725|2728.5|2728|2694|2693.5|15530247
1328482800000|2012-02-05 23:00:00|2727.5|2744|2732|2731|2747|2746.5|2725.5|2725|8669937
1328569200000|2012-02-06 23:00:00|2730|2730|2738|2737.5|2740|2740|2721|2720.5|8375470
1328655600000|2012-02-07 23:00:00|2755|2751.5|2737.5|2736.5|2759|2758.5|2736|2736|5349551
1328742000000|2012-02-08 23:00:00|2736.5|2740|2734|2733|2754|2753.5|2733|2732.5|6411165
1328828400000|2012-02-09 23:00:00|2734.5|2734.5|2734.5|2734|2741|2741|2720.5|2720|7329652
1329087600000|2012-02-12 23:00:00|2735|2741.5|2751.5|2751|2759.5|2759|2735|2737.5|4388246
1329174000000|2012-02-13 23:00:00|2745|2744.5|2783.5|2783.5|2788|2788|2745|2743|8255900
1329260400000|2012-02-14 23:00:00|2768.5|2765|2774|2770.5|2776|2775.5|2757.5|2757|8247701
1329346800000|2012-02-15 23:00:00|2760|2770|2780.5|2779.5|2781.5|2781|2750.5|2750.5|6936353
1329433200000|2012-02-16 23:00:00|2783.5|2783|2769.5|2767.5|2786|2785.5|2761|2761|7434685
1329692400000|2012-02-19 23:00:00|2770|2770|2745.5|2744.5|2777.5|2776.5|2743|2743|7288482
1329778800000|2012-02-20 23:00:00|2735|2745|2760.5|2758|2764|2763.5|2732.5|2732|5603566
1329865200000|2012-02-21 23:00:00|2758.5|2760|2743.5|2743|2764.5|2764|2728.5|2728|7315559
1329951600000|2012-02-22 23:00:00|2743|2750|2759.5|2752.5|2763|2763|2743|2744|6806239
1330038000000|2012-02-23 23:00:00|2761|2766|2741|2740|2773.5|2772|2739|2738.5|5661871
1330297200000|2012-02-26 23:00:00|2736.5|2736|2744.5|2744|2747|2746|2720.5|2720|4750619
1330383600000|2012-02-27 23:00:00|2743|2742.5|2744|2743.5|2749.5|2749.5|2722|2722|6899737
1330470000000|2012-02-28 23:00:00|2747|2746.5|2742|2741|2753|2752.5|2739|2738.5|7454870
1330556400000|2012-02-29 23:00:00|2739|2739|2751.5|2751|2755|2754.5|2733.5|2733|6006615
1330642800000|2012-03-01 23:00:00|2752|2752|2757.5|2757|2762.5|2761.5|2746.5|2746|5563811
1330902000000|2012-03-04 23:00:00|2744.5|2743|2732|2731.5|2749.5|2749.5|2725|2724|6566488
1330988400000|2012-03-05 23:00:00|2730.5|2730.5|2707.5|2707|2737|2737|2700.5|2700|7939860
1331074800000|2012-03-06 23:00:00|2700|2705|2704|2703|2705|2705|2682.5|2681.5|4470275
1331161200000|2012-03-07 23:00:00|2708|2705|2728.5|2727|2740|2739.5|2697|2696.5|6055442
1331247600000|2012-03-08 23:00:00|2724.5|2724|2737.5|2737|2738|2737.5|2702.5|2702|6726400
1331506800000|2012-03-11 23:00:00|2725|2732|2708.5|2708|2730|2732|2701|2701|4432749
1331593200000|2012-03-12 23:00:00|2709|2717|2739.5|2738.5|2740|2739.5|2709|2717|6164967
1331679600000|2012-03-13 23:00:00|2740|2750|2756|2755.5|2762|2761.5|2740|2744.5|5270132
1331766000000|2012-03-14 23:00:00|2736|2756|2723.5|2722.5|2737|2756|2708.5|2708|9164539
1331852400000|2012-03-15 23:00:00|2724|2724|2711|2710|2728.5|2728|2710|2709.5|8032337
1332111600000|2012-03-18 23:00:00|2721|2720|2711.5|2711|2722|2721.5|2706|2706|4724552
1332198000000|2012-03-19 23:00:00|2711|2710|2684.5|2684|2721|2721|2674.5|2674|8591866
1332284400000|2012-03-20 23:00:00|2695|2692|2692|2691|2697|2693.5|2675.5|2675|6392166
1332370800000|2012-03-21 23:00:00|2687|2685.5|2665.5|2665.5|2694|2693|2654.5|2654|9595790
1332457200000|2012-03-22 23:00:00|2664|2664|2659.5|2658|2670|2665.5|2646.5|2645.5|7673489
1332712800000|2012-03-25 22:00:00|2666.5|2661.5|2695.5|2695.5|2696.5|2696|2663.5|2661.5|7665922
1332799200000|2012-03-26 22:00:00|2702|2700|2668.5|2667.5|2705|2705|2657.5|2657|9290025
1332885600000|2012-03-27 22:00:00|2663.5|2661.5|2652|2651.5|2686|2685.5|2650.5|2650|9575556
1332972000000|2012-03-28 22:00:00|2645|2644|2619|2618.5|2652|2650.5|2606.5|2606|7509901
1333058400000|2012-03-29 22:00:00|2627|2624.5|2628.5|2628|2646|2646|2617.5|2617|6563188
1333317600000|2012-04-01 22:00:00|2620|2616|2676|2675|2676|2676|2604.5|2604|8783141
1333404000000|2012-04-02 22:00:00|2669|2666.5|2643.5|2641.5|2689.5|2689|2641.5|2641|6242010
1333490400000|2012-04-03 22:00:00|2645.5|2644|2623.5|2612|2655.5|2655|2615.5|2612|7723092
1333576800000|2012-04-04 22:00:00|2629|2626.5|2640|2637|2644|2643.5|2607.5|2607|6575052
1334008800000|2012-04-09 22:00:00|2619|2618|2585.5|2584|2620|2619|2584|2583.5|7905989
1334095200000|2012-04-10 22:00:00|2570|2585|2601.5|2601|2614|2613.5|2560.5|2560|9323925
1334181600000|2012-04-11 22:00:00|2587|2601.5|2576.5|2576|2588|2601.5|2460.5|2460|39818687
1334268000000|2012-04-12 22:00:00|2568.5|2576.5|2565.5|2565|2611.5|2611|2565|2564.5|13280596
1334527200000|2012-04-15 22:00:00|2568|2560|2596.5|2585.5|2610|2610|2560|2559|9875915
1334613600000|2012-04-16 22:00:00|2573.5|2579|2636.5|2634|2636.5|2635.5|2571|2570.5|8499574
1334700000000|2012-04-17 22:00:00|2628|2634|2635.5|2635.5|2647|2646|2611|2610|8239316
1334786400000|2012-04-18 22:00:00|2639.5|2637.5|2600.5|2598.5|2653|2652|2599.5|2598.5|8752834
1334872800000|2012-04-19 22:00:00|2600|2600|2609.5|2607.5|2614|2613.5|2553|2552|14431637
1335132000000|2012-04-22 22:00:00|2591|2588.5|2584.5|2583|2599|2596|2560.5|2560|7031636
1335218400000|2012-04-23 22:00:00|2594|2590|2609|2603.5|2613.5|2613|2584.5|2584|5731141
1335304800000|2012-04-24 22:00:00|2609.5|2601|2610.5|2609.5|2625.5|2625|2599|2599|7202568
1335391200000|2012-04-25 22:00:00|2646|2630.5|2689.5|2686.5|2698.5|2698|2637|2630|13652333
1335477600000|2012-04-26 22:00:00|2673|2670|2682.5|2681.5|2699|2698|2662.5|2662|8102658
1335736800000|2012-04-29 22:00:00|2688.5|2686.5|4300|2661.5|4300|2698.5|2666|2661.5|7498559
1335909600000|2012-05-01 22:00:00|2704.5|2700|2674.5|2673|2712|2712|2660.5|2660.5|9057791
1335996000000|2012-05-02 22:00:00|2696|2694.5|2690.5|2689|2708|2707.5|2678.5|2678.5|6140942
1336082400000|2012-05-03 22:00:00|2691|2685|2637|2637|2691.5|2691|2628|2627.5|8622599
1336341600000|2012-05-06 22:00:00|2612|2610.5|3000|2656.5|3000|2698.5|2606.5|2605|4207140
1336428000000|2012-05-07 22:00:00|2668.5|2660|3000|2500|3000|2665.5|2580.5|2500|10014677
1336514400000|2012-05-08 22:00:00|2565.5|2563|2554.5|2547|2583|2582|2536|2535.5|9905429
1336600800000|2012-05-09 22:00:00|2571|2568|2564.5|2563.5|2577|2576.5|2514.5|2514|11803174
1336687200000|2012-05-10 22:00:00|2560|2559|2885|2500|2885|2613.5|2540.5|2500|8429742
1336946400000|2012-05-13 22:00:00|2559.5|2558.5|2534.5|2533|2850|2572|2511|2510|6832118
1337032800000|2012-05-14 22:00:00|2539|2537.5|2514|2513|2545.5|2544.5|2497.5|2497|7637795
1337119200000|2012-05-15 22:00:00|2497|2497|2513.5|2507.5|2526.5|2526.5|2484.5|2484|8808461
1337205600000|2012-05-16 22:00:00|2509.5|2507|2477|2473.5|2512|2510.5|2460|2460|8185344
1337292000000|2012-05-17 22:00:00|2463.5|2461.5|2466|2400|2484|2483.5|2437.5|2400|10729875
1337551200000|2012-05-20 22:00:00|2459.5|2453|2459|2457.5|2478.5|2478|2442|2441|7107779
1337637600000|2012-05-21 22:00:00|2476|2475|2503.5|2502|2690|2506|2465.5|2464.5|7785556
1337724000000|2012-05-22 22:00:00|2486|2484.5|2463|2461|2486|2484.5|2454.5|2454.5|8972842
1337810400000|2012-05-23 22:00:00|2484.5|2478.5|2519.5|2513.5|2523|2522.5|2466.5|2466|8632188
1337896800000|2012-05-24 22:00:00|2518.5|2511.5|2520.5|2517|2532|2531.5|2493.5|2493|6690677
1338156000000|2012-05-27 22:00:00|2530.5|2529|2515.5|2510|2543|2541|2507.5|2506.5|3705962
1338242400000|2012-05-28 22:00:00|2522|2521.5|2524|2522.5|2544|2543|2492.5|2492|6287997
1338328800000|2012-05-29 22:00:00|2506|2503|2690|2487.5|2690|2512.5|2478|2477.5|7653111
1338415200000|2012-05-30 22:00:00|2499|2497.5|2492.5|2489|2526|2525|2475|2474.5|7428488
1338501600000|2012-05-31 22:00:00|2514|2510|2483|2462|2524|2522|2429.5|2429|13832980
1338760800000|2012-06-03 22:00:00|2445|2440.5|3100|2100|3100|2473.5|2438.5|2100|3578058
1338847200000|2012-06-04 22:00:00|2460.5|2460|2462|2461.5|2491|2490|2459.5|2456|5515901
1338933600000|2012-06-05 22:00:00|2491.5|2483.5|2550|2535|2550|2535|2471|2470.5|8200416
1339020000000|2012-06-06 22:00:00|2513.5|2509.5|4300|2150|4300|2555|2505.5|2150|9711009
1339106400000|2012-06-07 22:00:00|2520|2515.5|2880|2450|2880|2518.5|2486.5|2450|9396329
1339365600000|2012-06-10 22:00:00|2550|2548.5|2569|2450|2569|2553.5|2520.5|2450|7703715
1339452000000|2012-06-11 22:00:00|2532|2531|2570|2567.5|2573.5|2573|2523|2522.5|8850491
1339538400000|2012-06-12 22:00:00|2568|2567|3000|2280|3000|2593|2557|2280|8002650
1339624800000|2012-06-13 22:00:00|2566|2560|2580.5|2578|2581.5|2581|2548.5|2547.5|7307741
1339711200000|2012-06-14 22:00:00|2580|2575.5|2650|2630.5|2650|2641.5|2579.5|2574|15633711
1339970400000|2012-06-17 22:00:00|2647.5|2646.5|2643|2639.5|2671.5|2671|2627|2626.5|13619910
1340056800000|2012-06-18 22:00:00|2648|2645.5|2675.5|2674.5|2680.5|2680|2645.5|2645|7802777
1340143200000|2012-06-19 22:00:00|2674|2666.5|2676.5|2676|2686.5|2686|2655.5|2655|9810282
1340229600000|2012-06-20 22:00:00|2663|2658|2648|2647|2664.5|2663|2639.5|2639|8530400
1340316000000|2012-06-21 22:00:00|2625|2624|2604|2602.5|2628|2626.5|2602|2601.5|9921841
1340575200000|2012-06-24 22:00:00|2612|2610.5|2595.5|2595.5|2622.5|2620.5|2582|2581.5|8921634
1340661600000|2012-06-25 22:00:00|2598|2596|2601.5|2597.5|2612.5|2611.5|2585.5|2585|6555052
1340748000000|2012-06-26 22:00:00|2608.5|2605.5|2632.5|2632|2635|2634.5|2588.5|2587.5|6776645
1340834400000|2012-06-27 22:00:00|2636|2635|2644.5|2642|2646.5|2646.5|2606.5|2605.5|7021663
1340920800000|2012-06-28 22:00:00|2670|2668|2661|2657.5|2685|2684.5|2656.5|2656|8393928
1341180000000|2012-07-01 22:00:00|2665|2662|2685.5|2684.5|2693|2692.5|2653.5|2653|2194266
1341266400000|2012-07-02 22:00:00|2690|2688|2725|2724|2725|2724.5|2678.5|2677.5|6937188
1341352800000|2012-07-03 22:00:00|2723|2720|2731.5|2726|2739|2738.5|2711.5|2710|5080887
1341439200000|2012-07-04 22:00:00|2730|2726.5|2753.5|2753|2754|2753.5|2718.5|2718|8485278
1341525600000|2012-07-05 22:00:00|2745|2742|2764|2430|2764|2763.5|2732|2430|7648553
1341784800000|2012-07-08 22:00:00|2749.5|2749|2715.5|2715|2761|2760.5|2709.5|2709|8409181
1341871200000|2012-07-09 22:00:00|2727|2725.5|2766|2764.5|2767.5|2767|2720|2718|7838639
1341957600000|2012-07-10 22:00:00|2752.5|2751|2788.5|2786.5|2793.5|2792.5|2744|2743.5|7048638
1342044000000|2012-07-11 22:00:00|2780|2772|2794|2793|2794.5|2794|2772|2771.5|6771403
1342130400000|2012-07-12 22:00:00|2794|2792|2801.5|2800.5|2812|2811.5|2790|2789.5|5256771
1342389600000|2012-07-15 22:00:00|2799.5|2797|2823.5|2819|2880|2826.5|2789|2761|5244338
1342476000000|2012-07-16 22:00:00|2833.5|2833|2880|2605|2880|2837.5|2779.5|2605|4684171
1342562400000|2012-07-17 22:00:00|2818|2816|2822|2821|2830|2829.5|2788|2787|6239704
1342648800000|2012-07-18 22:00:00|2833.5|2828.5|2832.5|2831.5|2840|2839.5|2819.5|2819|5095137
1342735200000|2012-07-19 22:00:00|2831.5|2830|2880|2850|2880|2856.5|2831.5|2830|9193948
1342994400000|2012-07-22 22:00:00|2825|2820.5|2797|2796.5|2836|2835|2782.5|2782|8367733
1343080800000|2012-07-23 22:00:00|2798|2791.5|2792.5|2792|2811|2810|2785|2784.5|5723549
1343167200000|2012-07-24 22:00:00|2785|2784.5|2788|2787|2808|2807.5|2772|2771.5|6021156
1343253600000|2012-07-25 22:00:00|2732.5|2732|2718.5|2717.5|2755|2754.5|2683|2682|18983161
1343340000000|2012-07-26 22:00:00|2750|2748|2719.5|2719|2750.5|2749.5|2712.5|2711.5|10077157
1343599200000|2012-07-29 22:00:00|2742.5|2740.5|2790|2787.5|2794.5|2794|2733.5|2730.5|7628142
1343685600000|2012-07-30 22:00:00|2789|2786|2782|2781.5|2805.5|2805|2781|2780.5|6247310
1343772000000|2012-07-31 22:00:00|2777|2776.5|2789|2784.5|2789.5|2789|2766|2765.5|4925420
1343858400000|2012-08-01 22:00:00|2799|2798|2815.5|2813|2838.5|2838|2790.5|2790|13432811
1343944800000|2012-08-02 22:00:00|2805|2804|2837|2836|2851|2850.5|2804.5|2804|9304324
1344204000000|2012-08-05 22:00:00|2835|2832|2828.5|2826|2839.5|2839.5|2806.5|2805.5|6424047
1344290400000|2012-08-06 22:00:00|2835|2831.5|2875|2874|2877|2876|2830|2829.5|8169097
1344376800000|2012-08-07 22:00:00|2842|2841.5|2865.5|2863.5|2866|2865.5|2839|2838.5|7212482
1344463200000|2012-08-08 22:00:00|2866|2864.5|2892.5|2892.5|2898|2898|2860.5|2860|9437243
1344549600000|2012-08-09 22:00:00|2880|2878|2893|2892.5|2894|2893.5|2865|2865|4734163
1344808800000|2012-08-12 22:00:00|2879.5|2876.5|2869|2862.5|2883|2880|2857|2856|3910721
1344895200000|2012-08-13 22:00:00|2866.5|2866.5|2879.5|2879|2887|2886|2864|2861|3234085
1344981600000|2012-08-14 22:00:00|2869.5|2867|2895|2889|2898|2898|2869.5|2867|4213010
1345068000000|2012-08-15 22:00:00|2890|2886.5|2870|2725|2896|2895|2859|2725|5489030
1345154400000|2012-08-16 22:00:00|2879|2875.5|2876|2875.5|2890|2889|2869|2868|4626571
1345413600000|2012-08-19 22:00:00|2869|2866|2861|2500|2874.5|2873.5|2851|2500|5175140
1345500000000|2012-08-20 22:00:00|2863.5|2860.5|2853|2852.5|2866|2865|2838|2838|5127565
1345586400000|2012-08-21 22:00:00|2839|2834.5|2820|2820|2839|2836.5|2815.5|2815|4881005
1345672800000|2012-08-22 22:00:00|2831|2825.5|2804.5|2803.5|2831|2828|2801.5|2801|6108028
1345759200000|2012-08-23 22:00:00|2807.5|2806|2900|2760|2900|2825.5|2807.5|2760|4749754
1346018400000|2012-08-26 22:00:00|2810|2805.5|2816|2605|2824|2823.5|2785.5|2605|2344051
1346104800000|2012-08-27 22:00:00|2807|2806.5|2890|2837.5|2890|2837.5|2796|2795|4863235
1346191200000|2012-08-28 22:00:00|2809.5|2809|2801|2800|2815|2814.5|2795.5|2795|3280272
1346277600000|2012-08-29 22:00:00|2792.5|2792|2796.5|2795.5|2805|2804.5|2786.5|2786|3743481
1346364000000|2012-08-30 22:00:00|2793|2791.5|2840|2760|2840|2802.5|2779|2760|4963220
1346623200000|2012-09-02 22:00:00|2779.5|2778|2806.5|2806|2809.5|2809|2773|2772|3293684
1346709600000|2012-09-03 22:00:00|2810|2808|2768.5|2768|2812|2808|2762.5|2762|4745657
1346796000000|2012-09-04 22:00:00|2768|2762|2757.5|2757.5|2783|2782.5|2748.5|2748.5|5446269
1346882400000|2012-09-05 22:00:00|2767.5|2762.5|2804.5|2802.5|2809|2808.5|2762|2761|6585920
1346968800000|2012-09-06 22:00:00|2804|2801.5|2880|2793|2880|2808.5|2785|2784.5|6556071
1347228000000|2012-09-09 22:00:00|2793.5|2790.5|2791|2788.5|2801|2801|2782.5|2781.5|3738003
1347314400000|2012-09-10 22:00:00|2792.5|2792|2795|2795|2797|2797|2778|2775|4551596
1347400800000|2012-09-11 22:00:00|2799|2797|2840|2786.5|2840|2805|2774.5|2774|5715806
1347487200000|2012-09-12 22:00:00|2780|2778|2813.5|2811.5|2831.5|2818|2776.5|2776|5681400
1347573600000|2012-09-13 22:00:00|2824|2820.5|2792|2783.5|2839|2830.5|2780|2779.5|10501814
1347832800000|2012-09-16 22:00:00|2776|2775|2790.5|2788.5|2792.5|2792|2770.5|2770|4840652
1347919200000|2012-09-17 22:00:00|2785|2784.5|2795|2786|2795|2791.5|2775.5|2775|5080536
1348005600000|2012-09-18 22:00:00|2787|2786.5|2782.5|2781.5|2797.5|2797|2773|2772.5|4999863
1348092000000|2012-09-19 22:00:00|2770|2769|2748|2742|2772|2771.5|2728|2727.5|10163794
1348178400000|2012-09-20 22:00:00|2763|2760.5|2761|2757.5|2767.5|2767|2729.5|2729|8082852
1348437600000|2012-09-23 22:00:00|2744|2742|2761|2759|2763|2762|2741.5|2740.5|5579082
1348524000000|2012-09-24 22:00:00|2757|2755.5|2775|2773.5|2779|2778.5|2754|2753|4985845
1348610400000|2012-09-25 22:00:00|2755.5|2755|2739|2737.5|2769|2768.5|2728.5|2728|6074220
1348696800000|2012-09-26 22:00:00|2741.5|2740|2724|2721|2748|2746|2708|2707.5|7540569
1348783200000|2012-09-27 22:00:00|2734|2732.5|2689.5|2688.5|2734.5|2732.5|2687|2580|7482035
1349042400000|2012-09-30 22:00:00|2686|2685|3150|2580|3150|2720|2683|2580|6913128
1349128800000|2012-10-01 22:00:00|2696.5|2696.5|2696.5|2696|2717|2716.5|2688|2687|4944312
1349215200000|2012-10-02 22:00:00|2695.5|2693.5|2804|2580|2804|2702|2685.5|2580|5401532
1349301600000|2012-10-03 22:00:00|2702.5|2702|3150|2666|3150|2712|2666.5|2666|6911516
1349388000000|2012-10-04 22:00:00|2675.5|2673.5|2691.5|2691|2700|2699.5|2675.5|2673|5857096
1349647200000|2012-10-07 22:00:00|2683|2680.5|2691|2675|2695|2694.5|2675.5|2675|2293251
1349733600000|2012-10-08 22:00:00|2689|2687|2675|2674.5|2693|2690.5|2671|2670.5|5105432
1349820000000|2012-10-09 22:00:00|2677.5|2677.5|2681.5|2679.5|2685|2684.5|2659.5|2659|6492730
1349906400000|2012-10-10 22:00:00|2668.5|2666.5|2683.5|2682.5|2690.5|2688.5|2667|2666.5|5923809
1349992800000|2012-10-11 22:00:00|2682.5|2680|2663|2654|2683.5|2682|2657|2654|6321628
1350252000000|2012-10-14 22:00:00|2661|2660.5|2656|2653|2674.5|2674|2650.5|2650|5279703
1350338400000|2012-10-15 22:00:00|2671.5|2671|2804|2668.5|2804|2679|2660|2659.5|6204368
1350424800000|2012-10-16 22:00:00|2672|2669.5|2804|2665|2804|2684.5|2662|2662|5690781
1350511200000|2012-10-17 22:00:00|2686.5|2685.5|2676|2643|2690.5|2688.5|2648.5|2643|6624708
1350597600000|2012-10-18 22:00:00|2652|2650|2648.5|2647.5|2669.5|2669|2645|2644.5|5515811
1350856800000|2012-10-21 22:00:00|2642.5|2641.5|2636.5|2636|2648|2644.5|2631|2630.5|6557764
1350943200000|2012-10-22 22:00:00|2642.5|2640|2593.5|2592.5|2648|2646.5|2590.5|2590|8153074
1351029600000|2012-10-23 22:00:00|2608.5|2606|2787|2610|2787|2665.5|2605|2604.5|6580195
1351116000000|2012-10-24 22:00:00|2618.5|2618|2601|2600|2622|2621|2597.5|2580|6503119
1351202400000|2012-10-25 22:00:00|2601.5|2598.5|2624.5|2623|2628|2627.5|2597.5|2597|6418566
1351465200000|2012-10-28 23:00:00|2618|2615|2618|2616.5|2626|2625.5|2605.5|2605|3807961
1351551600000|2012-10-29 23:00:00|2623.5|2621.5|2650.5|2649|2651|2650.5|2622|2621.5|5461828
1351638000000|2012-10-30 23:00:00|2661|2660.5|2650.5|2649|2681.5|2681|2647.5|2647|7695122
1351724400000|2012-10-31 23:00:00|2654|2651|2720.5|2715.5|2729.5|2729.5|2652|2650.5|9903081
1351810800000|2012-11-01 23:00:00|2712|2708.5|2804|2701|2804|2730.5|2703|2701|6755203
1352070000000|2012-11-04 23:00:00|2716|2715.5|2804|2684|2804|2796.5|2703|2684|4405328
1352156400000|2012-11-05 23:00:00|2710|2709.5|2702|2701|2719.5|2719|2700.5|2700|4795116
1352242800000|2012-11-06 23:00:00|2714.5|2710.5|2691|2688.5|2732|2731.5|2688|2688|8367535
1352329200000|2012-11-07 23:00:00|2700.5|2699|2681.5|2680.5|2702|2701|2677.5|2677|5507062
1352415600000|2012-11-08 23:00:00|2684|2683|2679.5|2679.5|2687|2686.5|2655|2654|5508075
1352674800000|2012-11-11 23:00:00|2676|2675|2676|2675.5|2689|2688.5|2673.5|2673|4066421
1352761200000|2012-11-12 23:00:00|2675|2673|2697.5|2697|2699|2699|2659.5|2659|6720313
1352847600000|2012-11-13 23:00:00|2657.5|2656.5|2800|2580|2800|2656.5|2618|2580|6495014
1352934000000|2012-11-14 23:00:00|2605|2602.5|2580|2520|2610.5|2610|2574|2520|6898365
1353020400000|2012-11-15 23:00:00|2578.5|2577|2720|2520|2720|2578.5|2529.5|2520|8839521
1353279600000|2012-11-18 23:00:00|2557.5|2555|2587.5|2581.5|2588|2587.5|2538|2537.5|7357831
1353366000000|2012-11-19 23:00:00|2580.5|2579|2600|2520|2600|2580|2555|2520|4894637
1353452400000|2012-11-20 23:00:00|2576|2572.5|2580.5|2580|2594|2593.5|2567|2564.5|5337564
1353538800000|2012-11-21 23:00:00|2586|2583|2569|2568.5|2588.5|2586.5|2566.5|2566|4178113
1353625200000|2012-11-22 23:00:00|2569.5|2567|2585|2579|2585|2583|2555|2554.5|4525732
1353884400000|2012-11-25 23:00:00|2570|2566|2574|2568|2578.5|2578|2560.5|2560|3430999
1353970800000|2012-11-26 23:00:00|2578|2575.5|2567.5|2562|2582|2581.5|2562|2561.5|4693878
1354057200000|2012-11-27 23:00:00|2565|2562.5|2574|2573|2574|2573|2555.5|2555|4376706
1354143600000|2012-11-28 23:00:00|2585|2582.5|2580.5|2580|2587|2585|2555.5|2555|6828445
1354230000000|2012-11-29 23:00:00|2577|2572|2578.5|2578|2595|2594.5|2567|2565|4756102
1354489200000|2012-12-02 23:00:00|2579.5|2577.5|2567.5|2563.5|2588|2586|2556|2555.5|5655508
1354575600000|2012-12-03 23:00:00|2562.5|2561|2560.5|2559.5|2576.5|2576.5|2555.5|2555|3574417
1354662000000|2012-12-04 23:00:00|2569|2566|2563.5|2562.5|2570|2568|2551.5|2551|5070514
1354748400000|2012-12-05 23:00:00|2570|2568|2590|2589.5|2599|2598.5|2564|2563.5|6101500
1354834800000|2012-12-06 23:00:00|2593.5|2589|2595.5|2591|2604|2603|2580.5|2580|3791721
1355094000000|2012-12-09 23:00:00|2595|2593|2612|2611.5|2617|2616.5|2589|2588|4351927
1355180400000|2012-12-10 23:00:00|2615.5|2615|2620.5|2617|2623.5|2622.5|2609|2608|4817932
1355266800000|2012-12-11 23:00:00|2618.5|2613|2638.5|2638|2639.5|2639|2610.5|2610|4241722
1355353200000|2012-12-12 23:00:00|2638.5|2637|2632.5|2628|2647|2646|2628.5|2628|5712143
1355439600000|2012-12-13 23:00:00|2631|2630|2618.5|2615|2638.5|2638|2615.5|2615|4354771
1355698800000|2012-12-16 23:00:00|2619.5|2618|2620.5|2620|2622|2622|2604|2604|3573080
1355785200000|2012-12-17 23:00:00|2620|2617.5|2637.5|2636|2642.5|2642|2619.5|2617.5|5694449
1355871600000|2012-12-18 23:00:00|2635.5|2630.5|2626.5|2626|2638.5|2637|2626.5|2626|4859535
1355958000000|2012-12-19 23:00:00|2632|2630|2634|2633|2635|2634.5|2621|2620.5|4396527
1356044400000|2012-12-20 23:00:00|2624.5|2624|2621.5|2621|2630|2629.5|2596.5|2596|5727072
1356303600000|2012-12-23 23:00:00|2610|2603.5|2622|2621|2630|2629|2603.5|2603|787216
1356562800000|2012-12-26 23:00:00|2619.5|2616|2614|2613.5|2649|2648.5|2612|2612|3861204
1356649200000|2012-12-27 23:00:00|2621.5|2620.5|2611.5|2604.5|2633.5|2632.5|2599.5|2599|3031671
1356908400000|2012-12-30 23:00:00|2599|2598.5|2598.5|2597.5|2990|2614.5|2589|2539|1748916
1357081200000|2013-01-01 23:00:00|2616|2615.5|2620.5|2615|2629.5|2628.5|2605.5|2605|5330708
1357167600000|2013-01-02 23:00:00|2619.5|2615.5|2645|2632|2645|2644.5|2601.5|2600.5|4363269
1357254000000|2013-01-03 23:00:00|2633.5|2632.5|2651|2648|2651.5|2651|2632.5|2632|6371331
1357513200000|2013-01-06 23:00:00|2644|2642|2634|2629.5|2646|2645|2621|2620.5|4880683
1357599600000|2013-01-07 23:00:00|2631|2621.5|2623.5|2618.5|2640|2639.5|2617.5|2617|4427877
1357686000000|2013-01-08 23:00:00|2626|2625|2628|2621.5|2633|2633|2613.5|2612.5|4185328
1357772400000|2013-01-09 23:00:00|2627.5|2627|2612.5|2610.5|2634.5|2632.5|2609|2608.5|5647593
1357858800000|2013-01-10 23:00:00|2611|2609.5|2606|2601|2624|2624|2601|2601|5412217
1358118000000|2013-01-13 23:00:00|2613|2612.5|2595.5|2595|2615|2612.5|2586.5|2586|4575609
1358204400000|2013-01-14 23:00:00|2599|2595.5|2604|2603.5|2609.5|2609|2587.5|2586.5|4432894
1358290800000|2013-01-15 23:00:00|2614.5|2610|2610.5|2610|2621|2619.5|2600.5|2600|3952369
1358377200000|2013-01-16 23:00:00|2606|2605|2619|2618.5|2619.5|2619|2601.5|2600.5|5414699
1358463600000|2013-01-17 23:00:00|2619|2616|2635|2634.5|2640|2639.5|2607.5|2606.5|5301175
1358722800000|2013-01-20 23:00:00|2635.5|2632.5|2627.5|2627|2639|2638.5|2627|2626.5|3332033
1358809200000|2013-01-21 23:00:00|2622|2621.5|2638.5|2638|2642|2642|2613.5|2613|4464502
1358895600000|2013-01-22 23:00:00|2640|2639.5|2636.5|2636|2641.5|2639.5|2619.5|2619|4593118
1358982000000|2013-01-23 23:00:00|2635|2634|2632|2631.5|2635|2634.5|2622.5|2622|4876351
1359068400000|2013-01-24 23:00:00|2633.5|2633|2653|2651|2672|2671.5|2628.5|2628.5|7303168
1359327600000|2013-01-27 23:00:00|2656.5|2652.5|2664|2663.5|2665|2665|2647|2646|4875783
1359414000000|2013-01-28 23:00:00|2667.5|2665|2700|2693.5|2700|2699.5|2666|2665|5607838
1359500400000|2013-01-29 23:00:00|2699|2698.5|2686.5|2679.5|2707|2706.5|2682.5|2679.5|6315041
1359586800000|2013-01-30 23:00:00|2669|2667|2614.5|2613.5|2672|2671|2603|2602.5|11819569
1359673200000|2013-01-31 23:00:00|2591.5|2590|2583.5|2582.5|2595.5|2594|2561.5|2561|10924118
1359932400000|2013-02-03 23:00:00|2596|2595|2551.5|2551.5|2602|2601.5|2550.5|2550|7434582
1360018800000|2013-02-04 23:00:00|2563.5|2562|2542|2541.5|2586.5|2585.5|2541|2540.5|5980743
1360105200000|2013-02-05 23:00:00|2548|2547|2539.5|2538.5|2562.5|2562|2532.5|2532|7403621
1360191600000|2013-02-06 23:00:00|2553|2550|2514|2513.5|2558|2557.5|2511|2511|9769329
1360278000000|2013-02-07 23:00:00|2517|2515|2515|2514.5|2532.5|2532|2508|2507.5|7171142
1360537200000|2013-02-10 23:00:00|2517.5|2515.5|2504|2503.5|2522.5|2518|2501.5|2501|6532124
1360623600000|2013-02-11 23:00:00|2511|2510.5|2512.5|2512|2518|2517.5|2493.5|2493|5947477
1360710000000|2013-02-12 23:00:00|2484|2482.5|2483|2482|2488|2487.5|2465|2465|6630577
1360796400000|2013-02-13 23:00:00|2491.5|2490|2478.5|2478|2491.5|2490.5|2460.5|2460|5972231
1360882800000|2013-02-14 23:00:00|2473.5|2473|2452.5|2451|2479|2478.5|2446.5|2445.5|7624993
1361142000000|2013-02-17 23:00:00|2447.5|2445.5|2452.5|2452|2453|2453|2436|2435.5|4264227
1361228400000|2013-02-18 23:00:00|2447|2445|2487.5|2487|2498|2497.5|2444.5|2442.5|7165168
1361314800000|2013-02-19 23:00:00|2490|2485.5|2472.5|2472|2491.5|2491|2468|2467|7689688
1361401200000|2013-02-20 23:00:00|2468.5|2468|2473.5|2472.5|2475|2475|2452|2451.5|8637537
1361487600000|2013-02-21 23:00:00|2479|2478.5|2501.5|2501|2501.5|2501.5|2476|2475.5|5637302
1361746800000|2013-02-24 23:00:00|2495.5|2495|2494.5|2493.5|2499.5|2496|2472.5|2472|9034929
1361833200000|2013-02-25 23:00:00|2475|2472|2479|2478|2499|2497.5|2472.5|2471|6435276
1361919600000|2013-02-26 23:00:00|2486.5|2486|2494|2493.5|2494.5|2494|2475.5|2475|5507027
1362006000000|2013-02-27 23:00:00|2496.5|2496.5|2524.5|2524|2524.5|2524|2494.5|2494|7217308
1362092400000|2013-02-28 23:00:00|2519|2518|2534|2533|2541.5|2541|2513|2512|7357229
1362351600000|2013-03-03 23:00:00|2524|2520|2529|2529|2538|2537.5|2519|2518.5|3853445
1362438000000|2013-03-04 23:00:00|2536|2534|2559|2558|2569.5|2569|2532|2529.5|5250758
1362524400000|2013-03-05 23:00:00|2556|2552|2547.5|2546.5|2566|2565.5|2547|2546.5|4075751
1362610800000|2013-03-06 23:00:00|2557|2556|2549.5|2549|2560.5|2559|2543|2543|4595547
1362697200000|2013-03-07 23:00:00|2555|2554.5|2545.5|2544.5|2559.5|2559|2541.5|2541|5463596
1362956400000|2013-03-10 23:00:00|2545|2542|2539|2539|2553|2552|2537.5|2537|4352940
1363042800000|2013-03-11 23:00:00|2539.5|2537|2534|2533|2544|2543.5|2531|2531|4908370
1363129200000|2013-03-12 23:00:00|2541.5|2540|2546|2545.5|2548|2547.5|2526.5|2526|3670693
1363215600000|2013-03-13 23:00:00|2551.5|2551|2570|2569.5|2571|2571|2548.5|2547.5|5322736
1363302000000|2013-03-14 23:00:00|2557.5|2557|2531|2530|2564|2561.5|2520|2519.5|8290320
1363561200000|2013-03-17 23:00:00|2529|2525|2534.5|2534|2545|2544|2521|2519|5765296
1363647600000|2013-03-18 23:00:00|2536.5|2535.5|2542|2541|2549|2548.5|2525.5|2523|6888261
1363734000000|2013-03-19 23:00:00|2549|2545|2542|2541.5|2553|2552|2535|2535|5608905
1363820400000|2013-03-20 23:00:00|2540.5|2540.5|2532|2531|2544|2543.5|2518.5|2518|7649177
1363906800000|2013-03-21 23:00:00|2537.5|2535|2533|2532.5|2546|2545|2526.5|2526|5080504
1364166000000|2013-03-24 23:00:00|2547.5|2546.5|2520|2519|2549|2547.5|2516.5|2516|5809763
1364252400000|2013-03-25 23:00:00|2527.5|2524|2544|2542.5|2545.5|2545|2510|2509|5447206
1364338800000|2013-03-26 23:00:00|2544.5|2540|2541.5|2540.5|2549|2548.5|2521.5|2521|6781960
1364425200000|2013-03-27 23:00:00|2548|2546|2514|2513.5|2551|2550.5|2514|2513.5|8449759
1364853600000|2013-04-01 22:00:00|2523.5|2522.5|2534|2533.5|2548|2547.5|2523.5|2521|5239164
1364940000000|2013-04-02 22:00:00|2540|2538.5|2524.5|2523.5|2545|2544.5|2520.5|2520|4694479
1365026400000|2013-04-03 22:00:00|2521|2520.5|2498.5|2497|2522.5|2522|2491.5|2491|7149183
1365112800000|2013-04-04 22:00:00|2485|2483|2456|2455|2491|2489|2436|2436|8821079
1365372000000|2013-04-07 22:00:00|2460|2457.5|2438.5|2438|2468|2467.5|2436.5|2436|5253890
1365458400000|2013-04-08 22:00:00|2448.5|2448|2450.5|2449.5|2457|2457|2435.5|2435|4568095
1365544800000|2013-04-09 22:00:00|2461.5|2460.5|2475|2474|2484.5|2484|2456.5|2456|6526581
1365631200000|2013-04-10 22:00:00|2474.5|2472|2491.5|2491|2496|2495.5|2471|2470.5|4120779
1365717600000|2013-04-11 22:00:00|2494.5|2493|2491.5|2491|2507|2506.5|2488|2487.5|4890276
1365976800000|2013-04-14 22:00:00|2490|2488.5|2469|2468|2497|2496|2454|2453.5|5470114
1366063200000|2013-04-15 22:00:00|2465|2464.5|2468.5|2467.5|2478|2477.5|2451.5|2451.5|5821454
1366149600000|2013-04-16 22:00:00|2474.5|2469.5|2446|2445|2475|2472.5|2415.5|2415|9668153
1366236000000|2013-04-17 22:00:00|2452.5|2448|2441.5|2441|2461.5|2461|2437.5|2437|6246276
1366322400000|2013-04-18 22:00:00|2452|2449.5|2441.5|2440.5|2455|2454.5|2431.5|2431|6602629
1366581600000|2013-04-21 22:00:00|2463|2462.5|2461.5|2460|2473.5|2471.5|2451.5|2451|4870368
1366668000000|2013-04-22 22:00:00|2469|2465|2520|2519.5|2520.5|2520|2462|2462|7438462
1366754400000|2013-04-23 22:00:00|2520.5|2520|2564|2563.5|2568|2567.5|2520.5|2520|6626704
1366840800000|2013-04-24 22:00:00|2555|2552.5|2585.5|2585|2595|2594.5|2547|2546.5|6781902
1366927200000|2013-04-25 22:00:00|2575|2574.5|2565.5|2565|2588|2586.5|2557.5|2557|4056570
1367186400000|2013-04-28 22:00:00|2568|2566|2582|2581|2584.5|2584.5|2559|2559|4615979
1367272800000|2013-04-29 22:00:00|2585|2584|2585.5|2585|2601.5|2601|2579.5|2579|4628765
1367445600000|2013-05-01 22:00:00|2610|2609|2625.5|2625|2630|2629.5|2608|2607.5|8475418
1367532000000|2013-05-02 22:00:00|2624.5|2620.5|2637|2636.5|2648|2647.5|2612|2610.5|5662468
1367791200000|2013-05-05 22:00:00|2639.5|2638|2627.5|2627|2646.5|2646|2623.5|2623|3247488
1367877600000|2013-05-06 22:00:00|2638.5|2636.5|2622|2621|2644|2643.5|2621|2620.5|4354104
1367964000000|2013-05-07 22:00:00|2626|2623|2653|2652.5|2658|2657.5|2626|2622.5|6397502
1368050400000|2013-05-08 22:00:00|2645|2642|2656|2655.5|2661|2660.5|2643|2641.5|3214774
1368136800000|2013-05-09 22:00:00|2650|2648|2654.5|2654|2662.5|2662|2643|2641.5|5618880
1368396000000|2013-05-12 22:00:00|2654|2652|2659|2657.5|2659|2658.5|2648.5|2648|4259954
1368482400000|2013-05-13 22:00:00|2660|2659.5|2680|2679|2680|2679.5|2653.5|2653|5953661
1368568800000|2013-05-14 22:00:00|2653.5|2653.5|2634.5|2634|2659|2658|2633.5|2633|7968114
1368655200000|2013-05-15 22:00:00|2628.5|2624.5|2621|2620|2629.5|2628.5|2612.5|2612|6173256
1368741600000|2013-05-16 22:00:00|2617|2615|2647|2646|2651|2650.5|2614.5|2613.5|5265175
1369000800000|2013-05-19 22:00:00|2642|2641.5|2637.5|2636.5|2643|2642.5|2622.5|2622|3506408
1369087200000|2013-05-20 22:00:00|2638|2635|2656.5|2656|2659.5|2659|2635.5|2635|4759856
1369173600000|2013-05-21 22:00:00|2651|2650|2640.5|2640|2658|2656|2636|2635.5|6241516
1369260000000|2013-05-22 22:00:00|2627|2625|2618.5|2618|2640|2639|2601|2600.5|7018557
1369346400000|2013-05-23 22:00:00|2622|2620.5|2594.5|2593.5|2629.5|2626.5|2588|2587|5292637
1369605600000|2013-05-26 22:00:00|2604|2600|2604|2603.5|2606.5|2606|2592.5|2592|1711661
1369692000000|2013-05-27 22:00:00|2613.5|2610.5|2640|2639.5|2644.5|2644|2609.5|2607.5|5758935
1369778400000|2013-05-28 22:00:00|2629.5|2625.5|2601|2600|2633.5|2632|2598.5|2598|5642635
1369864800000|2013-05-29 22:00:00|2600|2597.5|2591.5|2590.5|2612|2611.5|2586.5|2585.5|4995264
1369951200000|2013-05-30 22:00:00|2598.5|2596.5|2582|2580.5|2600|2599|2579|2578|5056056
1370210400000|2013-06-02 22:00:00|2572.5|2570.5|2552.5|2552|2574|2572|2545|2544|5407476
1370296800000|2013-06-03 22:00:00|2560|2557|2539.5|2539|2569.5|2568|2538|2537.5|3406514
1370383200000|2013-06-04 22:00:00|2535|2531|2512.5|2512|2545|2544.5|2508|2507.5|5451720
1370469600000|2013-06-05 22:00:00|2477.5|2272|2485.5|2484.5|2526.5|2516|2477.5|2272|6180965
1370556000000|2013-06-06 22:00:00|2480.5|2477|2480.5|2480.5|2482.5|2482|2460.5|2460|6953635
1370815200000|2013-06-09 22:00:00|2481|2480|2491|2490|2496.5|2496|2470.5|2470|4776190
1370901600000|2013-06-10 22:00:00|2488|2484|2503|2502.5|2503|2502.5|2471.5|2471|6647400
1370988000000|2013-06-11 22:00:00|2487.5|2485.5|2481.5|2481|2512.5|2511.5|2475.5|2475|4452142
1371074400000|2013-06-12 22:00:00|2461.5|2461|2481|2480|2488.5|2488|2452.5|2452|5893629
1371160800000|2013-06-13 22:00:00|2493|2491.5|2458.5|2457.5|2493.5|2491.5|2446.5|2446|6554950
1371420000000|2013-06-16 22:00:00|2474.5|2473|2477|2476.5|2503|2502|2471|2470.5|5343327
1371506400000|2013-06-17 22:00:00|2473.5|2472|2467.5|2467|2483.5|2483|2459|2458|4766001
1371592800000|2013-06-18 22:00:00|2480|2480|2464.5|2464|2482|2480.5|2452|2451.5|4686753
1371679200000|2013-06-19 22:00:00|2452.5|2450|2442|2441|2461.5|2460.5|2434|2433.5|7935781
1371765600000|2013-06-20 22:00:00|2441.5|2440|2429|2428.5|2454.5|2454|2422.5|2422|7186928
1372024800000|2013-06-23 22:00:00|2424|2423.5|2408.5|2408|2434|2433.5|2394|2393.5|12487814
1372111200000|2013-06-24 22:00:00|2433.5|2431.5|2408.5|2407|2433.5|2431.5|2405.5|2405|9944747
1372197600000|2013-06-25 22:00:00|2415|2411|2435|2434|2445|2444.5|2402.5|2402|6961887
1372284000000|2013-06-26 22:00:00|2445|2442|2464|2463.5|2472|2471.5|2440|2439|5622575
1372370400000|2013-06-27 22:00:00|2471.5|2467.5|2448|2447|2474.5|2472.5|2443|2442.5|6029792
1372629600000|2013-06-30 22:00:00|2463.5|2460.5|2453|2452.5|2469.5|2469|2436|2435|5696547
1372716000000|2013-07-01 22:00:00|2464|2460|2450.5|2450|2464|2460.5|2438.5|2438|4609836
1372802400000|2013-07-02 22:00:00|2443.5|2442|2434.5|2434|2451|2450|2425|2424|6360152
1372888800000|2013-07-03 22:00:00|2442.5|2440|2455.5|2455|2474|2473.5|2433|2432.5|6368701
1372975200000|2013-07-04 22:00:00|2466|2462|2453|2452.5|2472.5|2472|2440.5|2440|5634156
1373234400000|2013-07-07 22:00:00|2463.5|2458|2476|2475|2482.5|2482|2458|2456|4311218
1373320800000|2013-07-08 22:00:00|2486|2485.5|2512.5|2510.5|2512.5|2511.5|2480.5|2480|5796966
1373407200000|2013-07-09 22:00:00|2520|2515|2533|2532.5|2537|2536|2510.5|2510|6618355
1373493600000|2013-07-10 22:00:00|2547|2546|2556.5|2556|2563|2562|2541|2540.5|6887352
1373580000000|2013-07-11 22:00:00|2557|2556.5|2563.5|2557|2579.5|2579|2551.5|2550.5|5314631
1373839200000|2013-07-14 22:00:00|2566.5|2565|2564|2563|2581|2580.5|2549|2548|3566777
1373925600000|2013-07-15 22:00:00|2551|2550|2556.5|2556|2562|2561.5|2535.5|2534.5|5491943
1374012000000|2013-07-16 22:00:00|2555|2550|2573|2572.5|2581.5|2581|2547.5|2547|5343493
1374098400000|2013-07-17 22:00:00|2571|2568|2594|2593|2605.5|2605|2569.5|2568|5316547
1374184800000|2013-07-18 22:00:00|2588|2586|2592.5|2592|2593|2593|2577.5|2577|5101914
1374444000000|2013-07-21 22:00:00|2586.5|2584.5|2601.5|2601|2607|2606.5|2576.5|2575.5|3795652
1374530400000|2013-07-22 22:00:00|2593|2590.5|2585.5|2585.5|2604|2603.5|2580.5|2580|4470961
1374616800000|2013-07-23 22:00:00|2592|2590|2597.5|2596.5|2607|2606.5|2582|2581|4351217
1374703200000|2013-07-24 22:00:00|2597|2595|2587.5|2586.5|2600|2599.5|2573.5|2572.5|3685049
1374789600000|2013-07-25 22:00:00|2589.5|2588.5|2576.5|2570|2596.5|2596|2563|2562.5|3482606
1375048800000|2013-07-28 22:00:00|2580|2579|2556|2555.5|2595|2594|2552|2552|4607400
1375135200000|2013-07-29 22:00:00|2565|2562.5|2544|2543|2581.5|2580.5|2539.5|2539|4916323
1375221600000|2013-07-30 22:00:00|2541.5|2538|2553|2552.5|2579.5|2579|2528|2526.5|5493620
1375308000000|2013-07-31 22:00:00|2465|2463|2437|2436.5|2474|2473|2431.5|2431|18421485
1375394400000|2013-08-01 22:00:00|2442.5|2441.5|2418|2417.5|2444.5|2443|2413.5|2413|8421372
1375653600000|2013-08-04 22:00:00|2427.5|2425|2423|2422.5|2439|2438.5|2418.5|2418|6158164
1375740000000|2013-08-05 22:00:00|2427|2424|2421.5|2421.5|2430.5|2429.5|2403.5|2403|5748075
1375826400000|2013-08-06 22:00:00|2416|2412|2407.5|2406.5|2432|2431.5|2405.5|2405|6792250
1375912800000|2013-08-07 22:00:00|2409.5|2406|2400.5|2400|2417|2416.5|2395.5|2395|5870602
1375999200000|2013-08-08 22:00:00|2416|2414|2429|2429|2436|2435.5|2406|2405.5|4852108
1376258400000|2013-08-11 22:00:00|2432.5|2431|2412.5|2411.5|2434.5|2434|2403|2402.5|4934899
1376344800000|2013-08-12 22:00:00|2419.5|2418|2444|2442.5|2444|2443|2415.5|2415|5494553
1376431200000|2013-08-13 22:00:00|2435|2433|2420|2419.5|2437|2436|2415.5|2415|5006014
1376517600000|2013-08-14 22:00:00|2415|2412|2392|2391.5|2415|2412.5|2386|2385.5|5893070
1376604000000|2013-08-15 22:00:00|2385|2383|2401|2400.5|2410|2409|2381.5|2378|7118872
1376863200000|2013-08-18 22:00:00|2407.5|2405|2398.5|2398|2409.5|2409|2396.5|2396|4405892
1376949600000|2013-08-19 22:00:00|2390|2389|2386|2385|2396|2395.5|2377|2376.5|5042383
1377036000000|2013-08-20 22:00:00|2385.5|2381|2380.5|2379.5|2387|2386.5|2375.5|2375|3913094
1377122400000|2013-08-21 22:00:00|2378|2377|2382|2381|2394.5|2393.5|2375.5|2375|4105394
1377208800000|2013-08-22 22:00:00|2385|2384|2402|2401.5|2407|2406.5|2372|2371|5471200
1377468000000|2013-08-25 22:00:00|2410.5|2408.5|2416.5|2416|2418|2417|2404|2403|2346511
1377554400000|2013-08-26 22:00:00|2397.5|2393|2434|2433.5|2438|2437.5|2383|2382.5|8911179
1377640800000|2013-08-27 22:00:00|2424.5|2421|2486|2485|2492|2491.5|2424.5|2421|13832779
1377727200000|2013-08-28 22:00:00|2479.5|2477.5|2481|2480|2483.5|2483|2457.5|2457|6331154
1377813600000|2013-08-29 22:00:00|2475|2474.5|2446|2445|2477.5|2475|2443|2442.5|7439027
1378072800000|2013-09-01 22:00:00|2452|2452|2444|2443|2463.5|2463|2439|2438|4036110
1378159200000|2013-09-02 22:00:00|2450|2448|2448.5|2447.5|2461|2460.5|2433|2432|4333354
1378245600000|2013-09-03 22:00:00|2458|2456.5|2463|2461.5|2464.5|2464|2441|2440|3450216
1378332000000|2013-09-04 22:00:00|2461.5|2460|2462|2461.5|2465|2464.5|2427|2426.5|5007203
1378418400000|2013-09-05 22:00:00|2458|2455.5|2468.5|2467.5|2483|2482.5|2449.5|2448.5|4933166
1378677600000|2013-09-08 22:00:00|2469.5|2467.5|2437.5|2437|2470|2468|2433.5|2433.5|4227511
1378764000000|2013-09-09 22:00:00|2449.5|2449|2445.5|2443.5|2457|2455.5|2437.5|2436.5|4805710
1378850400000|2013-09-10 22:00:00|2443.5|2441|2461.5|2446|2461.5|2452|2436.5|2436|5417219
1378936800000|2013-09-11 22:00:00|2455.5|2453.5|2463.5|2462|2474|2473.5|2453.5|2452|4315822
1379023200000|2013-09-12 22:00:00|2459.5|2456.5|2472.5|2472|2474|2473.5|2446|2445.5|4031656
1379282400000|2013-09-15 22:00:00|2479.5|2476.5|2464|2463|2488|2486.5|2459|2458.5|4697237
1379368800000|2013-09-16 22:00:00|2452|2451|2444.5|2443|2456.5|2452|2442.5|2442|5075347
1379455200000|2013-09-17 22:00:00|2436|2435.5|2442|2441|2458|2457|2435.5|2435|4574860
1379541600000|2013-09-18 22:00:00|2458.5|2455.5|2449.5|2448.5|2465|2464.5|2440.5|2440|4944954
1379628000000|2013-09-19 22:00:00|2455.5|2453|2450|2449|2469.5|2468.5|2447.5|2447|5047687
1379887200000|2013-09-22 22:00:00|2439.5|2435|2439|2438|2446.5|2446|2431.5|2430.5|4734839
1379973600000|2013-09-23 22:00:00|2437.5|2435|2438|2437|2449|2448.5|2435|2434|3632177
1380060000000|2013-09-24 22:00:00|2440|2436.5|2430.5|2427|2440|2438|2414|2413|5948807
1380146400000|2013-09-25 22:00:00|2434.5|2432.5|2443|2441|2444|2444|2426|2425|3242284
1380232800000|2013-09-26 22:00:00|2448|2442|2427.5|2426|2448|2447|2416.5|2416.5|4529748
1380492000000|2013-09-29 22:00:00|2429.5|2430|2440|2434.5|2446|2445.5|2422.5|2421|7046150
1380578400000|2013-09-30 22:00:00|2438|2436.5|2421|2419|2441|2438|2411|2410.5|6434858
1380664800000|2013-10-01 22:00:00|2412.5|2411|2398|2396.5|2412.5|2411.5|2390.5|2390|6885920
1380751200000|2013-10-02 22:00:00|2402|2401.5|2401.5|2400.5|2410|2409|2394.5|2394|4318004
1380837600000|2013-10-03 22:00:00|2404|2402.5|2405.5|2405|2417|2416.5|2395.5|2395|3556390
1381096800000|2013-10-06 22:00:00|2401|2400|2391|2390|2401.5|2400|2369.5|2369|6280006
1381183200000|2013-10-07 22:00:00|2393.5|2390.5|2373.5|2372.5|2399|2398.5|2368.5|2368|5089274
1381269600000|2013-10-08 22:00:00|2361.5|2359|2341|2340.5|2365|2364|2340.5|2340|6965862
1381356000000|2013-10-09 22:00:00|2350|2347|2368.5|2367.5|2373.5|2373.5|2346.5|2346|6243622
1381442400000|2013-10-10 22:00:00|2380.5|2377|2380|2373.5|2385.5|2384.5|2371|2370.5|4574571
1381701600000|2013-10-13 22:00:00|2378|2377.5|2382|2381|2394.5|2394|2377.5|2376.5|3826017
1381788000000|2013-10-14 22:00:00|2394.5|2393.5|2418.5|2417.5|2424.5|2423.5|2389.5|2388|5615723
1381874400000|2013-10-15 22:00:00|2418|2415|2431|2430|2441.5|2441.5|2416.5|2415|4590114
1381960800000|2013-10-16 22:00:00|2428|2426|2413.5|2413.5|2428|2426|2401|2400|5624995
1382047200000|2013-10-17 22:00:00|2422.5|2419|2442|2441.5|2446.5|2446.5|2413.5|2413|5601005
1382306400000|2013-10-20 22:00:00|2442.5|2440.5|2459|2457|2460|2459.5|2438.5|2438|4707628
1382392800000|2013-10-21 22:00:00|2459.5|2457.5|2474|2473|2474.5|2474|2451.5|2451|5638837
1382479200000|2013-10-22 22:00:00|2464.5|2464|2458.5|2458|2467|2466|2445|2445|4201971
1382565600000|2013-10-23 22:00:00|2475|2471|2484.5|2480.5|2491|2490.5|2471.5|2470.5|7306722
1382652000000|2013-10-24 22:00:00|2475|2473.5|2493.5|2491|2508.5|2508|2474.5|2472.5|7444564
1382914800000|2013-10-27 23:00:00|2503.5|2503|2506.5|2502|2506.5|2505.5|2486.5|2486|4007551
1383001200000|2013-10-28 23:00:00|2505|2504|2532.5|2531.5|2536|2535.5|2504|2501|7663498
1383087600000|2013-10-29 23:00:00|2536.5|2535|2546|2544|2567|2566.5|2534|2531|7712741
1383174000000|2013-10-30 23:00:00|2479.5|2475.5|2451|2450|2480|2476|2415.5|2415|14879472
1383260400000|2013-10-31 23:00:00|2454|2451|2472|2471|2476.5|2476|2451|2449|6374704
1383519600000|2013-11-03 23:00:00|2475|2472|2477|2476|2485|2484.5|2467|2466|3681580
1383606000000|2013-11-04 23:00:00|2477|2475.5|2480.5|2479|2483|2482.5|2470|2469.5|4312072
1383692400000|2013-11-05 23:00:00|2485|2484|2485.5|2481.5|2498.5|2498|2479.5|2479|4547310
1383778800000|2013-11-06 23:00:00|2479|2477.5|2485.5|2479|2512|2511.5|2473|2472|6666035
1383865200000|2013-11-07 23:00:00|2466.5|2465.5|2459|2458|2469|2468|2453.5|2453|6713272
1384124400000|2013-11-10 23:00:00|2468.5|2466|2476|2474.5|2478|2478|2466|2465.5|3209518
1384210800000|2013-11-11 23:00:00|2475.5|2474|2469.5|2468|2477|2476|2458.5|2458|4111313
1384297200000|2013-11-12 23:00:00|2431|2429|2425.5|2425|2443|2442.5|2421.5|2421|5501787
1384383600000|2013-11-13 23:00:00|2448.5|2445|2460|2457.5|2468.5|2468.5|2440.5|2439.5|6399780
1384470000000|2013-11-14 23:00:00|2464|2463|2503.5|2502|2505|2504.5|2464|2461|7403328
1384729200000|2013-11-17 23:00:00|2499|2498|2508.5|2506|2533|2533|2493.5|2492.5|6038066
1384815600000|2013-11-18 23:00:00|2504|2504|2502|2501.5|2506|2505.5|2486|2485|3689276
1384902000000|2013-11-19 23:00:00|2492|2490|2522|2518|2529.5|2529|2489.5|2489|5299280
1384988400000|2013-11-20 23:00:00|2518.5|2515|2520.5|2519.5|2532.5|2532|2506.5|2506|4585216
1385074800000|2013-11-21 23:00:00|2517|2515|2517|2516|2529|2528.5|2513|2512.5|5383148
1385334000000|2013-11-24 23:00:00|2519.5|2516|2512|2511|2520|2519.5|2506.5|2506|2811631
1385420400000|2013-11-25 23:00:00|2510|2507|2468|2467|2512.5|2511.5|2467.5|2467|4413408
1385506800000|2013-11-26 23:00:00|2471|2468|2468|2467|2479.5|2479|2462|2461.5|3277742
1385593200000|2013-11-27 23:00:00|2471|2467.5|2463|2461|2472|2471|2459.5|2458.5|2975987
1385679600000|2013-11-28 23:00:00|2460|2456.5|2465.5|2464|2470.5|2470|2457|2456|3445635
1385938800000|2013-12-01 23:00:00|2462|2460|2459|2456.5|2466|2465.5|2445.5|2445|3304373
1386025200000|2013-12-02 23:00:00|2458.5|2457|2440|2439|2463.5|2463|2429.5|2429|5281295
1386111600000|2013-12-03 23:00:00|2448|2442|2431.5|2430.5|2449.5|2447.5|2414.5|2414|5557089
1386198000000|2013-12-04 23:00:00|2420.5|2420.5|2403|2401.5|2423|2422|2400|2400|7125921
1386284400000|2013-12-05 23:00:00|2429.5|2426.5|2465.5|2465|2470.5|2470|2424|2422|10417155
1386543600000|2013-12-08 23:00:00|2477|2473|2477.5|2477|2479.5|2479|2456.5|2456|5261447
1386630000000|2013-12-09 23:00:00|2485.5|2482|2488|2483.5|2503|2502.5|2475.5|2474.5|6546757
1386716400000|2013-12-10 23:00:00|2474|2469.5|2470.5|2470|2488.5|2488|2465.5|2465|3711353
1386802800000|2013-12-11 23:00:00|2465|2465|2457.5|2457|2480|2479|2456.5|2456|5828313
1386889200000|2013-12-12 23:00:00|2445.5|2445|2434|2433|2447|2445.5|2430|2429|4740096
1387148400000|2013-12-15 23:00:00|2422.5|2421.5|2455.5|2454.5|2456|2455.5|2420.5|2420|5461762
1387234800000|2013-12-16 23:00:00|2453|2451|2457|2453.5|2459.5|2459|2440|2439.5|3661763
1387321200000|2013-12-17 23:00:00|2453|2451|2479.5|2477.5|2483|2482.5|2442|2441|5195412
1387407600000|2013-12-18 23:00:00|2501|2500.5|2523.5|2520|2523.5|2523|2497.5|2497|8211173
1387494000000|2013-12-19 23:00:00|2525|2524.5|2542.5|2542|2547.5|2547|2525|2524|9442393
1387753200000|2013-12-22 23:00:00|2550|2549|2569|2567.5|2573.5|2573|2542|2540.5|4863074
1387839600000|2013-12-23 23:00:00|2561|2560.5|2582.5|2581.5|2588|2587.5|2561|2560|2082574
1388098800000|2013-12-26 23:00:00|2579.5|2579|2591.5|2590.5|2597|2596.5|2577|2576.5|4300266
1388358000000|2013-12-29 23:00:00|2592|2589|2577.5|2577|2594|2592.5|2569|2568|3461324
1388444400000|2013-12-30 23:00:00|2575.5|2575|2597.5|2596.5|2599|2598.5|2569.5|2569|1766465
1388617200000|2014-01-01 23:00:00|2597|2595.5|2594.5|2593|2613|2612|2585.5|2585|6451925
1388703600000|2014-01-02 23:00:00|2599|2595|2606|2605|2619.5|2619|2588|2587|5377976
1388962800000|2014-01-05 23:00:00|2603|2601|2583|2582|2604|2601|2579|2579|6570365
1389049200000|2014-01-06 23:00:00|2586|2580|2601|2600|2607|2606|2572.5|2571.5|5488053
1389135600000|2014-01-07 23:00:00|2609|2607.5|2595.5|2594|2609.5|2607.5|2586.5|2586|5105379
1389222000000|2014-01-08 23:00:00|2600|2598|2598|2596.5|2614|2613.5|2592|2591|6376088
1389308400000|2014-01-09 23:00:00|2612|2610|2634.5|2634|2645|2645|2610|2608|9641670
1389567600000|2014-01-12 23:00:00|2633.5|2630.5|2627|2626.5|2634|2633|2616.5|2616|5194936
1389654000000|2014-01-13 23:00:00|2610|2606|2617.5|2617|2621|2620.5|2596|2595|6523080
1389740400000|2014-01-14 23:00:00|2620|2618|2623.5|2623|2629.5|2629.5|2609|2608|4935227
1389826800000|2014-01-15 23:00:00|2625|2623|2636|2635.5|2646.5|2646|2614.5|2612.5|6936156
1389913200000|2014-01-16 23:00:00|2544.5|2538.5|2630.5|2629.5|2631|2630.5|2520|2517|25232804
1390172400000|2014-01-19 23:00:00|2620|2615.5|2632|2631|2635|2635|2602|2601.5|6658442
1390258800000|2014-01-20 23:00:00|2638|2638|2628|2626|2639|2638|2615.5|2615|5841708
1390345200000|2014-01-21 23:00:00|2630|2628.5|2667.5|2666.5|2668.5|2668|2627.5|2626|8485041
1390431600000|2014-01-22 23:00:00|2665.5|2660|2651|2650|2681.5|2681|2643|2642.5|10572376
1390518000000|2014-01-23 23:00:00|2655|2652.5|2614|2612.5|2666|2665.5|2613|2612.5|11297592
1390777200000|2014-01-26 23:00:00|2599.5|2593.5|2592.5|2591|2618|2616|2585|2584.5|8834101
1390863600000|2014-01-27 23:00:00|2597|2591|2579|2578.5|2602.5|2602|2568|2568|7175597
1390950000000|2014-01-28 23:00:00|2590|2588.5|2577.5|2576|2596|2595|2551|2550.5|8115703
1391036400000|2014-01-29 23:00:00|2585.5|2585|2615|2614|2661|2660|2583|2580.5|15331444
1391122800000|2014-01-30 23:00:00|2607.5|2606|2565.5|2564|2619|2617|2560|2559|10916537
1391382000000|2014-02-02 23:00:00|2553.5|2549|2529.5|2528.5|2575|2573.5|2527.5|2527|9089303
1391468400000|2014-02-03 23:00:00|2517.5|2515.5|2517.5|2516.5|2528|2527.5|2501|2500.5|9520120
1391554800000|2014-02-04 23:00:00|2513|2508|2518.5|2517.5|2528|2527.5|2501.5|2500.5|6374009
1391641200000|2014-02-05 23:00:00|2529|2526|2527.5|2526|2538|2537.5|2513|2512.5|7708495
1391727600000|2014-02-06 23:00:00|2531|2528|2528.5|2527.5|2539.5|2539|2516|2515|7449780
1391986800000|2014-02-09 23:00:00|2538|2535|2531.5|2531|2540.5|2540|2522.5|2522|5596542
1392073200000|2014-02-10 23:00:00|2540|2537|2576.5|2575.5|2577|2576|2537.5|2536.5|6387852
1392159600000|2014-02-11 23:00:00|2554|2551.5|2581|2580|2591|2590.5|2551|2550.5|7742103
1392246000000|2014-02-12 23:00:00|2584.5|2580|2594|2593.5|2597|2596.5|2574|2574|6973966
1392332400000|2014-02-13 23:00:00|2595.5|2590|2601|2599|2608|2607.5|2585.5|2585|4937329
1392591600000|2014-02-16 23:00:00|2600|2598.5|2597|2596.5|2619.5|2619|2591.5|2591|4138587
1392678000000|2014-02-17 23:00:00|2596.5|2593|2640|2636|2640|2636.5|2591|2590.5|6683985
1392764400000|2014-02-18 23:00:00|2631|2630|2647|2646.5|2655|2654|2626|2626|7758303
1392850800000|2014-02-19 23:00:00|2643.5|2638.5|2664.5|2663.5|2667.5|2667|2639|2635.5|7616654
1392937200000|2014-02-20 23:00:00|2674|2672.5|2687.5|2686.5|2688|2687.5|2671|2670.5|9540514
1393196400000|2014-02-23 23:00:00|2680|2676|2687.5|2686.5|2689|2688|2667|2666|4884023
1393282800000|2014-02-24 23:00:00|2687.5|2686.5|2680.5|2679.5|2696|2695.5|2658|2657|6876781
1393369200000|2014-02-25 23:00:00|2680.5|2679.5|2672.5|2671|2680.5|2679.5|2656|2655|4611109
1393455600000|2014-02-26 23:00:00|2668.5|2667.5|2655|2653.5|2677|2676|2635.5|2634.5|7049369
1393542000000|2014-02-27 23:00:00|2652|2650.5|2647|2646.5|2672.5|2672|2635.5|2635|4422624
1393801200000|2014-03-02 23:00:00|2647|2646.5|2621.5|2620.5|2647|2646.5|2604.5|2603|7353293
1393887600000|2014-03-03 23:00:00|2621.5|2620.5|2660|2659|2663|2662|2621.5|2620.5|5465080
1393974000000|2014-03-04 23:00:00|2656.5|2653.5|2651|2650|2667|2666.5|2647.5|2647|5408676
1394060400000|2014-03-05 23:00:00|2651|2650|2624|2623|2658.5|2657.5|2614|2613.5|6011165
1394146800000|2014-03-06 23:00:00|2620|2615|2617|2616|2636.5|2636|2605|2604|8204936
1394406000000|2014-03-09 23:00:00|2617|2616|2624|2623|2644|2643.5|2602|2601|5220857
1394492400000|2014-03-10 23:00:00|2632|2631.5|2635|2633.5|2641|2640.5|2619|2618|2802520
1394578800000|2014-03-11 23:00:00|2635|2633.5|2598.5|2597.5|2635|2633.5|2592.5|2591.5|6366396
1394665200000|2014-03-12 23:00:00|2598|2597|2578.5|2577|2609.5|2608.5|2575.5|2575|8081398
1394751600000|2014-03-13 23:00:00|2578.5|2577|2562|2561|2585|2584.5|2551.5|2551|11681522
1395010800000|2014-03-16 23:00:00|2571.5|2568|2575|2573.5|2607|2606.5|2561.5|2560|5881218
1395097200000|2014-03-17 23:00:00|2574|2572|2589|2587.5|2611|2610.5|2560.5|2560|5611971
1395183600000|2014-03-18 23:00:00|2594|2590|2595.5|2594.5|2599.5|2599|2580|2579|4559932
1395270000000|2014-03-19 23:00:00|2577|2575|2587|2585.5|2587|2586|2560|2559.5|8276085
1395356400000|2014-03-20 23:00:00|2580|2578|2601|2599.5|2603|2602.5|2570.5|2570|8865215
1395615600000|2014-03-23 23:00:00|2599.5|2598|2583.5|2578|2603|2602.5|2572|2571.5|7941901
1395702000000|2014-03-24 23:00:00|2581|2579.5|2604.5|2603|2613.5|2613.5|2573|2571|5816466
1395788400000|2014-03-25 23:00:00|2617|2615|2621|2621|2640|2639.5|2605.5|2605|6375867
1395874800000|2014-03-26 23:00:00|2624.5|2620|2640.5|2639.5|2647.5|2647|2620|2616.5|6389467
1395961200000|2014-03-27 23:00:00|2639.5|2638|2658.5|2653|2663.5|2663|2639|2638|6553181
1396216800000|2014-03-30 22:00:00|2669|2667.5|2659.5|2655.5|2680|2679.5|2649|2648.5|6215109
1396303200000|2014-03-31 22:00:00|2655|2651|2660|2659|2670|2669.5|2647.5|2647|4690464
1396389600000|2014-04-01 22:00:00|2654.5|2654|2654.5|2653.5|2663.5|2663|2638.5|2637.5|4223146
1396476000000|2014-04-02 22:00:00|2660|2657|2671|2670.5|2673|2672.5|2651|2650.5|5235305
1396562400000|2014-04-03 22:00:00|2676.5|2674|2687|2686|2694|2693.5|2673.5|2673|5719254
1396821600000|2014-04-06 22:00:00|2670|2668|2680|2678|2686|2685|2662|2661|4273754
1396908000000|2014-04-07 22:00:00|2679.5|2677|2671|2670.5|2687|2686.5|2667|2666.5|8456821
1396994400000|2014-04-08 22:00:00|2672.5|2672|2675|2674|2685.5|2685|2670|2669.5|4447045
1397080800000|2014-04-09 22:00:00|2682|2680|2671.5|2670.5|2688|2687.5|2666|2665.5|5230379
1397167200000|2014-04-10 22:00:00|2663|2660|2645|2644|2671|2670|2636|2635.5|7310280
1397426400000|2014-04-13 22:00:00|2639.5|2637|2679|2678|2680|2679.5|2638.5|2636.5|7533385
1397512800000|2014-04-14 22:00:00|2680|2677.5|2703|2701.5|2712|2711.5|2675.5|2674|9962725
1397599200000|2014-04-15 22:00:00|2711|2710|2711|2710|2717|2716|2689|2688.5|6911181
1397685600000|2014-04-16 22:00:00|2708|2705.5|2722.5|2721.5|2722.5|2722.5|2693|2692|6418553
1398117600000|2014-04-21 22:00:00|2713|2711.5|2730|2730|2744|2743.5|2710.5|2710|7296125
1398204000000|2014-04-22 22:00:00|2729.5|2727|2727|2726|2738.5|2737.5|2720.5|2720.5|4604918
1398290400000|2014-04-23 22:00:00|2742.5|2740.5|2735.5|2734.5|2748|2747.5|2722.5|2721.5|6259295
1398376800000|2014-04-24 22:00:00|2733.5|2726.5|2728|2727.5|2740|2739.5|2720|2719.5|5385577
1398636000000|2014-04-27 22:00:00|2727.5|2726|2741.5|2741|2744|2743.5|2721|2720|5613139
1398722400000|2014-04-28 22:00:00|2742|2739.5|2771|2770.5|2772.5|2772|2731|2731|8853010
1398808800000|2014-04-29 22:00:00|2842|2839.5|2855|2853.5|2899|2898.5|2838.5|2838|25554694
1398981600000|2014-05-01 22:00:00|2835|2832.5|2859|2858|2866.5|2866.5|2833.5|2831|11531045
1399240800000|2014-05-04 22:00:00|2853.5|2851|2865.5|2863|2866.5|2866|2836.5|2835.5|5914228
1399327200000|2014-05-05 22:00:00|2865|2863|2857|2855.5|2867.5|2867|2842|2841.5|7315980
1399413600000|2014-05-06 22:00:00|2850|2845.5|2874|2873.5|2883|2882.5|2850|2845.5|7648274
1399500000000|2014-05-07 22:00:00|2879|2877.5|2905.5|2905.5|2915|2914.5|2874|2873.5|10257969
1399586400000|2014-05-08 22:00:00|2906.5|2901.5|2901.5|2899.5|2908.5|2908|2891.5|2891|7052990
1399845600000|2014-05-11 22:00:00|2905|2900|2901|2900|2918|2917.5|2891|2890.5|6809089
1399932000000|2014-05-12 22:00:00|2905|2904|2910|2909|2916.5|2916|2892|2891.5|7669901
1400018400000|2014-05-13 22:00:00|2895|2890|2875.5|2874.5|2895|2894|2856|2855.5|7430475
1400104800000|2014-05-14 22:00:00|2867|2865|2871.5|2870.5|2897|2896.5|2867|2865|8246593
1400191200000|2014-05-15 22:00:00|2879|2877|2881.5|2880.5|2898|2895.5|2869.5|2869|6758429
1400450400000|2014-05-18 22:00:00|2885.5|2882|2893.5|2891.5|2900|2900|2868.5|2868|7910546
1400536800000|2014-05-19 22:00:00|2894|2893|2891|2884.5|2899|2898|2867.5|2867|5504578
1400623200000|2014-05-20 22:00:00|2880|2877.5|2903|2902|2908|2907.5|2878|2877.5|6190707
1400709600000|2014-05-21 22:00:00|2969|2966|2925|2922|2970|2970|2911.5|2911|13139113
1400796000000|2014-05-22 22:00:00|2929|2928.5|2906.5|2905.5|2933|2932|2905.5|2905|4242353
1401055200000|2014-05-25 22:00:00|2913.5|2911.5|2906|2904.5|2916.5|2916|2901|2900.5|2314356
1401141600000|2014-05-26 22:00:00|2903.5|2902.5|2891.5|2890.5|2910|2909.5|2890|2889|4901039
1401228000000|2014-05-27 22:00:00|2886.5|2884.5|2877.5|2877|2909.5|2909|2877.5|2877|5562310
1401314400000|2014-05-28 22:00:00|2879.5|2872.5|2898.5|2898|2912|2911.5|2876.5|2872.5|4527353
1401400800000|2014-05-29 22:00:00|2896|2895|2879|2877.5|2906.5|2906|2876|2875|5715806
1401660000000|2014-06-01 22:00:00|2892.5|2887|2905.5|2905|2907.5|2907|2887|2886|4884071
1401746400000|2014-06-02 22:00:00|2903|2901.5|2913|2910.5|2919|2918.5|2900.5|2899.5|5603996
1401832800000|2014-06-03 22:00:00|2907|2902|2877|2876|2908|2907.5|2873.5|2873|5547512
1401919200000|2014-06-04 22:00:00|2877.5|2876|2897|2896|2910|2909.5|2861.5|2861|7829066
1402005600000|2014-06-05 22:00:00|2891|2889|2909|2905.5|2913|2912.5|2887.5|2886|5426536
1402264800000|2014-06-08 22:00:00|2908|2905.5|2923.5|2923|2929.5|2929.5|2903|2902.5|2997854
1402351200000|2014-06-09 22:00:00|2915.5|2913|2927|2926|2929.5|2929|2903.5|2902|3450367
1402437600000|2014-06-10 22:00:00|2925|2922|2924|2923.5|2933.5|2933|2904|2903.5|3729379
1402524000000|2014-06-11 22:00:00|2923.5|2920|2958.5|2954.5|2958.5|2956.5|2920|2918.5|1173093
1402610400000|2014-06-12 22:00:00|2959|2955|2979.5|2975|2998|2997|2955.5|2953|2166497
1402869600000|2014-06-15 22:00:00|2973|2972.5|2980.5|2978.5|2995|2994.5|2970.5|2970|4630136
1402956000000|2014-06-16 22:00:00|2988|2985|2970|2969|2989.5|2989|2961.5|2961|5201002
1403042400000|2014-06-17 22:00:00|2976.5|2971.5|3007|3006|3019.5|3019|2972.5|2969|6527019
1403128800000|2014-06-18 22:00:00|3015|3012.5|3020.5|3020|3038|3037|3013|3012|5261084
1403215200000|2014-06-19 22:00:00|3014|3012.5|3041.5|3040.5|3044|3043.5|3008.5|3008|8661611
1403474400000|2014-06-22 22:00:00|3039.5|3035.5|3045|3043.5|3050|3049.5|3028|3026|6765336
1403560800000|2014-06-23 22:00:00|3047|3045|3043|3042|3065|3064.5|3021.5|3021|5811511
1403647200000|2014-06-24 22:00:00|3022|3020|2995|2994.5|3024|3023|2989|2988.5|6849731
1403733600000|2014-06-25 22:00:00|2989.5|2985.5|3004|3003|3012|3011.5|2982|2981|4176522
1403820000000|2014-06-26 22:00:00|3009|3008.5|3019|3018.5|3030|3029|3003.5|3003|4165133
1404079200000|2014-06-29 22:00:00|3016|3012.5|3023|3022|3035|3034.5|3003.5|3003|5112642
1404165600000|2014-06-30 22:00:00|3024|3022.5|3035|3034.5|3037.5|3037|3009|3008.5|3795100
1404252000000|2014-07-01 22:00:00|3034|3031|3056.5|3053|3056.5|3056|3025.5|3025|4633389
1404338400000|2014-07-02 22:00:00|3054.5|3052|3028|3027.5|3068|3067.5|3027|3026|5691656
1404424800000|2014-07-03 22:00:00|3029.5|3025.5|3048|3047|3057|3056.5|3021|3020.5|2685650
1404684000000|2014-07-06 22:00:00|3049.5|3046.5|3024.5|3022|3055|3054|3014.5|3014|4360760
1404770400000|2014-07-07 22:00:00|3022.5|3018|3010|3010|3037|3036.5|3006.5|3006|4790308
1404856800000|2014-07-08 22:00:00|3018|3014.5|3006|3005|3019|3018.5|2989.5|2989|5174668
1404943200000|2014-07-09 22:00:00|3005|3004|2980.5|2979.5|3015|3014|2973.5|2973|5784395
1405029600000|2014-07-10 22:00:00|2992.5|2990|3001.5|3001|3014.5|3014|2987|2986.5|5200827
1405288800000|2014-07-13 22:00:00|3016.5|3012|3017.5|3017|3029.5|3029|2999.5|2997.5|4182029
1405375200000|2014-07-14 22:00:00|3012|3010.5|3027.5|3026.5|3046|3045.5|3006|3004.5|6451130
1405461600000|2014-07-15 22:00:00|3027|3024|3067|3066|3067|3066|3027|3024|5795994
1405548000000|2014-07-16 22:00:00|3065.5|3065|3054|3053.5|3083|3082|3051.5|3051|5340490
1405634400000|2014-07-17 22:00:00|3052|3047|3041|3040|3057|3056|3030.5|3030|5028283
1405893600000|2014-07-20 22:00:00|3039|3037.5|3037|3035|3044|3040|3008|3007.5|4665747
1405980000000|2014-07-21 22:00:00|3040|3036.5|3062.5|3061.5|3074|3073.5|3039.5|3036.5|3990613
1406066400000|2014-07-22 22:00:00|3057|3046.5|3066|3065|3072|3071.5|3041.5|3040|3142276
1406152800000|2014-07-23 22:00:00|3070|3067.5|3074.5|3070|3076|3074.5|3053|3052|4311247
1406239200000|2014-07-24 22:00:00|3067|3066|3052|3051|3070.5|3069.5|3044.5|3043.5|3522396
1406498400000|2014-07-27 22:00:00|3053|3051.5|3041.5|3041|3060.5|3057.5|3026.5|3026|3819843
1406584800000|2014-07-28 22:00:00|3043|3042|3054|3052.5|3063.5|3063|3032.5|3032|4718739
1406671200000|2014-07-29 22:00:00|3045|3052.5|3008|3006.5|3051|3052.5|2999.5|2999|7495950
1406757600000|2014-07-30 22:00:00|3070.5|3070|3083|3081|3114|3113|3064.5|3060|12712566
1406844000000|2014-07-31 22:00:00|3066|3065|3022|3020.5|3089|3088|3011.5|3011|9687775
1407103200000|2014-08-03 22:00:00|3031.5|3030|3036|3035.5|3044|3043.5|3013.5|3012|6755745
1407189600000|2014-08-04 22:00:00|3045.5|3043.5|3065|3064|3080.5|3080|3045|3043.5|5388712
1407276000000|2014-08-05 22:00:00|3059|3059|3054|3053|3062.5|3062|3027.5|3026.5|5916375
1407362400000|2014-08-06 22:00:00|3049|3045|3030.5|3029.5|3049|3046|3021.5|3020.5|6323956
1407448800000|2014-08-07 22:00:00|3009.5|3030|2980.5|2980|3016.5|3030|2973.5|2973|7768314
1407708000000|2014-08-10 22:00:00|2995|2992|3012.5|3011.5|3015|3015|2970.5|2970|6521292
1407794400000|2014-08-11 22:00:00|3009.5|3008.5|2987.5|2986|3009.5|3009|2975.5|2975|5515327
1407880800000|2014-08-12 22:00:00|2970.5|2965|2960.5|2955.5|2979|2978|2942.5|2942|4288034
1407967200000|2014-08-13 22:00:00|2959|2954.5|2971|2970|2980|2979.5|2950|2949|5113250
1408053600000|2014-08-14 22:00:00|2970|2969|2965.5|2963.5|2995.5|2995|2959.5|2959|6168465
1408312800000|2014-08-17 22:00:00|2980|2980|3005.5|3004.5|3007|3006.5|2976.5|2975.5|5318940
1408399200000|2014-08-18 22:00:00|3010|3009|3037.5|3036.5|3039|3038.5|3008|3006|4293359
1408485600000|2014-08-19 22:00:00|3033.5|3031.5|3009.5|3008.5|3045|3044|3005.5|3005|4829061
1408572000000|2014-08-20 22:00:00|3014.5|3013|3009|3008|3021.5|3020.5|3003.5|3003|4643130
1408658400000|2014-08-21 22:00:00|3011.5|3010.5|3003|3001.5|3016|3013|2983.5|2983|3813248
1408917600000|2014-08-24 22:00:00|3013|3010.5|3010.5|3009|3018|3017.5|2993.5|2992.5|2594761
1409004000000|2014-08-25 22:00:00|3013|3011.5|3046|3045.5|3046|3046|3006.5|3006|4344766
1409090400000|2014-08-26 22:00:00|3045|3045|3049|3048|3057.5|3057|3029|3029|4657394
1409176800000|2014-08-27 22:00:00|3051.5|3051|3073.5|3072.5|3075|3074.5|3049.5|3045.5|5307977
1409263200000|2014-08-28 22:00:00|3075|3075|3070|3069|3081|3080|3057|3056.5|4674767
1409522400000|2014-08-31 22:00:00|3070|3069|3100|3098.5|3102|3101.5|3058|3057|4516815
1409608800000|2014-09-01 22:00:00|3100|3100|3067.5|3066|3102|3100|3063|3062.5|4408516
1409695200000|2014-09-02 22:00:00|3068|3067|3066.5|3065.5|3079.5|3079|3053.5|3053|5475927
1409781600000|2014-09-03 22:00:00|3070.5|3070.5|3093.5|3092.5|3112|3111|3067.5|3066.5|9013744
1409868000000|2014-09-04 22:00:00|3091|3083.5|3081.5|3080.5|3097.5|3096.5|3063.5|3063|5524706
1410127200000|2014-09-07 22:00:00|3084|3083|3035|3035|3085|3083|3025|3024|5733183
1410213600000|2014-09-08 22:00:00|3036|3034|3006|3005.5|3041.5|3040|3003.5|3003|5967612
1410300000000|2014-09-09 22:00:00|3009|3008|3027|3025|3037.5|3037|3004|3003.5|4643188
1410386400000|2014-09-10 22:00:00|3038.5|3038.5|3018.5|3017.5|3049.5|3048|3005.5|3005|4776883
1410472800000|2014-09-11 22:00:00|3018|3015|2995|2994|3026|3024.5|2991|2990.5|4131874
1410732000000|2014-09-14 22:00:00|2984|2997|2993|2992|2995|2997|2962|2961.5|4355880
1410818400000|2014-09-15 22:00:00|2997|2995|3022.5|3022|3023|3022.5|2989.5|2988.5|4315687
1410904800000|2014-09-16 22:00:00|3027|3025|3024.5|3024|3040|3039.5|3022|3021|4211216
1410991200000|2014-09-17 22:00:00|3032|3028|3042.5|3041.5|3059|3058.5|3018|3017.5|4364264
1411077600000|2014-09-18 22:00:00|3068|3068|3065|3063.5|3078|3077.5|3058.5|3058|4975559
1411336800000|2014-09-21 22:00:00|3057|3055|3056|3055|3074|3073|3048|3047.5|4378727
1411423200000|2014-09-22 22:00:00|3050|3049.5|3024.5|3023.5|3055|3053.5|3018.5|3017.5|5249692
1411509600000|2014-09-23 22:00:00|3027|3025|3039.5|3039|3047|3046|3020|3019|5074750
1411596000000|2014-09-24 22:00:00|3039|3038.5|3001.5|3001|3040|3039|2989|2988|6292830
1411682400000|2014-09-25 22:00:00|2999.5|2999|3005.5|3004.5|3010|3009.5|2978.5|2978|6718861
1411941600000|2014-09-28 22:00:00|3008|3005|3022|3021.5|3025|3024.5|2998.5|2997.5|6098142
1412028000000|2014-09-29 22:00:00|3035|3035|3035|3034.5|3048.5|3048|3021|3020.5|6459754
1412114400000|2014-09-30 22:00:00|3021.5|3035|3001.5|3000.5|3023.5|3035|2983|2982.5|6617988
1412200800000|2014-10-01 22:00:00|2995.5|2992.5|2909|2907|2998|2997|2907|2906.5|9683429
1412287200000|2014-10-02 22:00:00|2932.5|2931|2928.5|2927|2953|2952.5|2915|2914|5310708
1412546400000|2014-10-05 22:00:00|2940|2940|2913.5|2912.5|2941|2940|2907|2906|5600310
1412632800000|2014-10-06 22:00:00|2910.5|2910.5|2904|2903|2917|2916.5|2878|2877.5|5994306
1412719200000|2014-10-07 22:00:00|2895|2901|2900|2898.5|2908.5|2908|2880.5|2879|6381983
1412805600000|2014-10-08 22:00:00|2912.5|2912.5|2860.5|2859.5|2925.5|2925|2843.5|2842.5|10605745
1412892000000|2014-10-09 22:00:00|2823|2860|2787|2785.5|2825|2860|2772|2771.5|14989124
1413151200000|2014-10-12 22:00:00|2755|2784.5|2777|2776|2803|2802.5|2739|2738|10639390
1413237600000|2014-10-13 22:00:00|2750|2775|2736.5|2735|2756.5|2775|2718.5|2718|10654138
1413324000000|2014-10-14 22:00:00|2710|2736|2642.5|2641|2721.5|2736|2642|2641|17379782
1413410400000|2014-10-15 22:00:00|2661|2655|2591.5|2590.5|2667|2666.5|2551.5|2551|24129342
1413496800000|2014-10-16 22:00:00|2639|2635|2714.5|2713.5|2716.5|2716|2618|2616.5|18862424
1413756000000|2014-10-19 22:00:00|2715|2713|2655.5|2654|2715|2713|2633|2632.5|11455992
1413842400000|2014-10-20 22:00:00|2650|2650|2741|2739.5|2741|2740|2641.5|2640|12943984
1413928800000|2014-10-21 22:00:00|2760|2760|2769.5|2768|2775.5|2775|2726.5|2725.5|9236484
1414015200000|2014-10-22 22:00:00|2765|2765|2801|2799.5|2807|2806.5|2731|2729.5|8696826
1414101600000|2014-10-23 22:00:00|2806.5|2803|2785.5|2784.5|2811|2810.5|2769|2768|7931675
1414364400000|2014-10-26 23:00:00|2802|2801.5|2772.5|2771.5|2813|2811.5|2758|2757.5|6864964
1414450800000|2014-10-27 23:00:00|2780.5|2777.5|2785|2784.5|2798|2796.5|2768.5|2768|5377260
1414537200000|2014-10-28 23:00:00|2800|2799.5|2824|2823|2829|2828.5|2778.5|2778|8006513
1414623600000|2014-10-29 23:00:00|2862|2860|2826|2825|2874|2872.5|2781|2780|7949370
1414710000000|2014-10-30 23:00:00|2850|2850|2842.5|2841.5|2865|2864.5|2829.5|2829|7059267
1414969200000|2014-11-02 23:00:00|2844|2844|2810|2809|2864|2862|2807|2806|5970321
1415055600000|2014-11-03 23:00:00|2795|2810|2724|2723|2803|2810|2718.5|2718|9421386
1415142000000|2014-11-04 23:00:00|2750|2746|2765.5|2765|2773|2772.5|2724|2722|9899583
1415228400000|2014-11-05 23:00:00|2765.5|2763|2784.5|2783.5|2812.5|2811.5|2752.5|2752|8893048
1415314800000|2014-11-06 23:00:00|2800|2798|2847|2846|2859|2858.5|2796|2795|8230098
1415574000000|2014-11-09 23:00:00|2845|2842|2854|2853|2873.5|2873|2840.5|2839.5|5740296
1415660400000|2014-11-10 23:00:00|2840|2840|2828.5|2827.5|2845.5|2841|2798.5|2798.5|6606534
1415746800000|2014-11-11 23:00:00|2826.5|2826.5|2813.5|2812.5|2845|2844.5|2803|2802.5|6592245
1415833200000|2014-11-12 23:00:00|2780.5|2801|2745.5|2744.5|2786.5|2801|2732.5|2732|6749599
1415919600000|2014-11-13 23:00:00|2740|2739.5|2757|2755.5|2776|2775.5|2715|2714.5|5697757
1416178800000|2014-11-16 23:00:00|2767|2750|2769.5|2767.5|2774|2773|2737|2736.5|5725958
1416265200000|2014-11-17 23:00:00|2778.5|2778|2791.5|2790.5|2813|2812.5|2774.5|2773|5590719
1416351600000|2014-11-18 23:00:00|2784|2783.5|2783|2780|2792|2791.5|2769.5|2769|4896623
1416438000000|2014-11-19 23:00:00|2795|2795|2827|2825.5|2833.5|2833|2782|2781.5|7942625
1416524400000|2014-11-20 23:00:00|2834|2834|2893|2890.5|2899|2898.5|2832|2828.5|11075520
1416783600000|2014-11-23 23:00:00|2894|2890|2864.5|2863.5|2900|2899.5|2848.5|2848|6643920
1416870000000|2014-11-24 23:00:00|2858.5|2857|2822|2821|2860.5|2860|2821.5|2821|6228996
1416956400000|2014-11-25 23:00:00|2838|2834|2861.5|2860|2864|2863|2816|2815.5|5116411
1417042800000|2014-11-26 23:00:00|2851|2860.5|2740.5|2739|2854|2860.5|2734|2733|11685267
1417129200000|2014-11-27 23:00:00|2720|2716|2684.5|2683|2728|2727|2634|2633.5|17231321
1417388400000|2014-11-30 23:00:00|2636|2684.5|2678|2677|2692.5|2691.5|2594.5|2594|12280481
1417474800000|2014-12-01 23:00:00|2700|2699|2786.5|2785.5|2792.5|2791.5|2698|2679|13356343
1417561200000|2014-12-02 23:00:00|2801.5|2800|2784.5|2784|2817|2816.5|2744|2743.5|9453512
1417647600000|2014-12-03 23:00:00|2785|2784.5|2709|2708|2790|2789.5|2703|2702|11137585
1417734000000|2014-12-04 23:00:00|2730|2726.5|2722.5|2721|2741.5|2741|2710|2709|6551961
1417993200000|2014-12-07 23:00:00|2716.5|2724|2669.5|2668.5|2724.5|2724|2668.5|2668|8425111
1418079600000|2014-12-08 23:00:00|2651.5|2668|2642|2641|2668.5|2668|2617.5|2616.5|12010910
1418166000000|2014-12-09 23:00:00|2638.5|2638.5|2581.5|2580.5|2646|2643|2576.5|2576|11131665
1418252400000|2014-12-10 23:00:00|2569.5|2567.5|2602.5|2601|2615|2614.5|2557|2556|11581966
1418338800000|2014-12-11 23:00:00|2572|2572|2510.5|2510|2575|2573.5|2509.5|2509|14333569
1418598000000|2014-12-14 23:00:00|2511.5|2509.5|2454.5|2452.5|2589|2588.5|2452|2451.5|14160455
1418684400000|2014-12-15 23:00:00|2473|2472|2576|2574.5|2579.5|2578.5|2430|2429.5|21236716
1418770800000|2014-12-16 23:00:00|2554|2549|2660.5|2658|2667|2666.5|2528|2526|14939354
1418857200000|2014-12-17 23:00:00|2690|2688|2680.5|2676.5|2704|2703|2634|2632.5|16946719
1418943600000|2014-12-18 23:00:00|2713.5|2713.5|2768.5|2767|2779.5|2779|2697|2696.5|15946833
1419202800000|2014-12-21 23:00:00|2779.5|2745|2772|2771|2858|2857|2746|2745|9912796
1419289200000|2014-12-22 23:00:00|2775|2773|2792.5|2790|2808.5|2807.5|2760|2759.5|8105645
1419375600000|2014-12-23 23:00:00|2800|2800|2805|2801|2825|2823.5|2795|2794|1381095
1419807600000|2014-12-28 23:00:00|2818|2813|2815.5|2813.5|2829|2828.5|2789.5|2789.5|6468987
1419894000000|2014-12-29 23:00:00|2801|2800.5|2768.5|2767|2804|2801.5|2745|2743.5|6930588
1419980400000|2014-12-30 23:00:00|2768|2768|2788.5|2757.5|2788.5|2776|2754|2751|1171521
1420153200000|2015-01-01 23:00:00|2774|2750|2774.5|2774|2809|2806|2742|2742|5637596
1420412400000|2015-01-04 23:00:00|2764|2759|2658.5|2656.5|2769|2768.5|2658|2656.5|16241312
1420498800000|2015-01-05 23:00:00|2660|2658.5|2656|2655|2714|2714|2602|2601|16461618
1420585200000|2015-01-06 23:00:00|2661.5|2660|2686.5|2685.5|2724.5|2724|2629|2627.5|11947884
1420671600000|2015-01-07 23:00:00|2724.5|2722.5|2754.5|2753|2760|2759.5|2700.5|2699|9944250
1420758000000|2015-01-08 23:00:00|2751|2749.5|2700|2697.5|2758|2755.5|2687.5|2687|10019090
1421017200000|2015-01-11 23:00:00|2710|2708|2667.5|2666.5|2713|2712|2631|2631|10225349
1421103600000|2015-01-12 23:00:00|2640|2660|2682.5|2680.5|2699|2698.5|2615|2612.5|9779891
1421190000000|2015-01-13 23:00:00|2653|2650|2599|2597|2662|2661|2594|2593|15557859
1421276400000|2015-01-14 23:00:00|2664.5|2660|2700|2699|2725|2724.5|2575.5|2575|19102209
1421362800000|2015-01-15 23:00:00|2691|2688.5|2769.5|2768|2770|2769|2682|2681|15626652
1421622000000|2015-01-18 23:00:00|2771.5|2768|2770.5|2770|2779|2778|2726.5|2726|9168404
1421708400000|2015-01-19 23:00:00|2780.5|2778|2780.5|2779|2825|2824.5|2763.5|2763|12506211
1421794800000|2015-01-20 23:00:00|2795.5|2794.5|2822.5|2821|2843.5|2842.5|2793|2792.5|11556501
1421881200000|2015-01-21 23:00:00|2835|2820|2870.5|2869|2904.5|2903|2817|2815.5|16030809
1421967600000|2015-01-22 23:00:00|3000|2859|2908|2906.5|3000|2914.5|2851.5|2851|16064496
1422226800000|2015-01-25 23:00:00|2887.5|2886|2955|2954|2958.5|2958.5|2860.5|2860|14353340
1422313200000|2015-01-26 23:00:00|2945|2944|2933.5|2931.5|2956.5|2954.5|2876|2875.5|13532952
1422399600000|2015-01-27 23:00:00|2940|2940|2874.5|2872.5|2952|2951|2869.5|2869|14637869
1422486000000|2015-01-28 23:00:00|2794.5|2872.5|2741.5|2740|2806.5|2872.5|2727.5|2727|22950873
1422572400000|2015-01-29 23:00:00|2756|2756|2697.5|2695|2769|2768.5|2684.5|2684|23216556
1422831600000|2015-02-01 23:00:00|2722|2719|2742|2740.5|2774.5|2774|2711.5|2711.5|18168147
1422918000000|2015-02-02 23:00:00|2782.5|2782.5|2884|2883|2884|2883.5|2779|2777|19983777
1423004400000|2015-02-03 23:00:00|2890|2887|2877|2875.5|2899|2898|2841|2840|12348389
1423090800000|2015-02-04 23:00:00|2850|2875|2917|2915|2928.5|2928|2817|2816|12926702
1423177200000|2015-02-05 23:00:00|2917|2915|2918.5|2917.5|2935|2934|2894|2893.5|10034791
1423436400000|2015-02-08 23:00:00|2903.5|2903.5|2948|2946.5|2952.5|2952|2892|2891|10871461
1423522800000|2015-02-09 23:00:00|2945|2941|2896|2895|2945|2944|2879.5|2879|10573446
1423609200000|2015-02-10 23:00:00|2910|2910|2898|2897|2915|2912.5|2869.5|2869|8275235
1423695600000|2015-02-11 23:00:00|2865.5|2865|2851|2850|2893.5|2893|2850|2849.5|10286982
1423782000000|2015-02-12 23:00:00|2870|2864.5|2905.5|2904.5|2909.5|2909|2860|2858|7735657
1424041200000|2015-02-15 23:00:00|2921|2920|2880|2879.5|2923|2920|2871|2870|5031051
1424127600000|2015-02-16 23:00:00|2874|2871|2895.5|2894.5|2919.5|2919|2858|2857.5|7033925
1424214000000|2015-02-17 23:00:00|2918|2915.5|2928|2927|2930|2929.5|2900.5|2900|8409243
1424300400000|2015-02-18 23:00:00|2909.5|2908.5|2866.5|2865.5|2912|2910.5|2858.5|2857.5|9871730
1424386800000|2015-02-19 23:00:00|2875|2873|2886|2885|2899|2898.5|2862.5|2862|9113686
1424646000000|2015-02-22 23:00:00|2900|2900|2879|2878.5|2904|2903.5|2863.5|2863.5|7310013
1424732400000|2015-02-23 23:00:00|2879|2874|2906|2904.5|2915|2914.5|2867.5|2866|7822783
1424818800000|2015-02-24 23:00:00|2907.5|2906.5|2893.5|2892.5|2907.5|2907|2870|2870|7468806
1424905200000|2015-02-25 23:00:00|2899|2897|2894|2893|2908.5|2908|2885.5|2885|7318871
1424991600000|2015-02-26 23:00:00|2893.5|2892|2925.5|2925|2934.5|2934|2885|2884|7844891
1425250800000|2015-03-01 23:00:00|2917.5|2917.5|2871.5|2871|2920|2917.5|2867|2866|9726150
1425337200000|2015-03-02 23:00:00|2875|2875|2820.5|2819|2885.5|2883.5|2806|2805|17380530
1425423600000|2015-03-03 23:00:00|2837|2833.5|2820.5|2819.5|2855|2854|2808|2807.5|7757792
1425510000000|2015-03-04 23:00:00|2845|2844.5|2826.5|2825.5|2856|2855|2823.5|2822.5|7409043
1425596400000|2015-03-05 23:00:00|2828|2827|2828.5|2827.5|2840|2838.5|2807|2806.5|7604912
1425855600000|2015-03-08 23:00:00|2801.5|2799.5|2840|2839.5|2841|2840.5|2794.5|2794|4503398
1425942000000|2015-03-09 23:00:00|2827.5|2840|2744.5|2743.5|2828|2840|2742|2741|8508928
1426028400000|2015-03-10 23:00:00|2754|2753|2747|2746|2776|2775.5|2742|2741.5|5464135
1426114800000|2015-03-11 23:00:00|2747|2760.5|2768.5|2767|2824|2823|2747|2758.5|7047105
1426201200000|2015-03-12 23:00:00|2772|2771.5|2703.5|2701.5|2772|2771.5|2699|2698.5|7982730
1426460400000|2015-03-15 23:00:00|2711|2711|2719.5|2717|2737.5|2737|2698|2697|7088584
1426546800000|2015-03-16 23:00:00|2717|2725|2755.5|2754|2768|2767.5|2717|2725|9476510
1426633200000|2015-03-17 23:00:00|2761|2760.5|2798.5|2797.5|2799|2798.5|2758|2757|8877298
1426719600000|2015-03-18 23:00:00|2819|2817|2837|2836|2839|2838.5|2796|2795.5|10759970
1426806000000|2015-03-19 23:00:00|2838|2837.5|2858.5|2857|2862.5|2862|2826|2825|10987828
1427065200000|2015-03-22 23:00:00|2858|2857.5|2868.5|2865.5|2888|2887.5|2849.5|2848|8399950
1427151600000|2015-03-23 23:00:00|2850|2867|2844.5|2844|2874|2873.5|2841.5|2841.5|8039595
1427238000000|2015-03-24 23:00:00|2825|2840|2858.5|2854|2871|2870|2814.5|2814|7026984
1427324400000|2015-03-25 23:00:00|2855|2855|2820|2818.5|2877|2876.5|2802|2801|10835645
1427410800000|2015-03-26 23:00:00|2821.5|2821.5|2780|2779|2827|2823|2769|2768.5|7374075
1427666400000|2015-03-29 22:00:00|2796|2795.5|2817|2815.5|2833.5|2833|2776|2772|6550711
1427752800000|2015-03-30 22:00:00|2823|2821|2786.5|2784|2836.5|2836|2770.5|2770|8561049
1427839200000|2015-03-31 22:00:00|2773.5|2772.5|2804|2803|2826|2825.5|2773.5|2772|8222034
1427925600000|2015-04-01 22:00:00|2805|2805|2760.5|2759|2818|2817|2760|2759|7362473
1428357600000|2015-04-06 22:00:00|2811|2810.5|2869.5|2868.5|2880|2879.5|2803.5|2803|9990139
1428444000000|2015-04-07 22:00:00|2840|2840|2738|2736|2863.5|2863|2735.5|2735|28229012
1428530400000|2015-04-08 22:00:00|2765.5|2765|2777|2776|2778.5|2778|2726.5|2726|19187800
1428616800000|2015-04-09 22:00:00|2799|2795.5|2808.5|2807|2809.5|2809|2778.5|2778|10011932
1428876000000|2015-04-12 22:00:00|2813|2812|2837.5|2836|2846|2845.5|2804|2803|9863048
1428962400000|2015-04-13 22:00:00|2828|2823.5|2841.5|2841|2860|2859.5|2827|2822.5|12186186
1429048800000|2015-04-14 22:00:00|2853|2850|2902.5|2902|2906.5|2906|2842|2841.5|11148340
1429135200000|2015-04-15 22:00:00|2910|2910|2940|2938.5|2945|2944.5|2904.5|2900.5|13494271
1429221600000|2015-04-16 22:00:00|2937|2940|2899|2897|2944.5|2944|2891|2890.5|11345304
1429480800000|2015-04-19 22:00:00|2912|2910.5|2943|2941.5|2949.5|2949|2909.5|2907.5|10280155
1429567200000|2015-04-20 22:00:00|2946|2941|2920.5|2919|2950|2949.5|2919.5|2919|7832025
1429653600000|2015-04-21 22:00:00|2928|2928|2906|2904.5|2935|2932.5|2887.5|2887|10279597
1429740000000|2015-04-22 22:00:00|2900|2898|2912|2910.5|2933|2932|2896.5|2895.5|9221403
1429826400000|2015-04-23 22:00:00|2913|2911|2895.5|2894.5|2926|2925|2889|2888.5|8717511
1430085600000|2015-04-26 22:00:00|2895|2896.5|2907.5|2905|2923.5|2923|2861|2860|8091606
1430172000000|2015-04-27 22:00:00|2916.5|2916|2883|2880.5|2927|2925.5|2875|2875|9288871
1430258400000|2015-04-28 22:00:00|2880|2882|2855|2853|2906|2904.5|2831|2830|8329596
1430344800000|2015-04-29 22:00:00|2916|2912.5|2842|2838|2919|2914.5|2830|2829|14303355
1430690400000|2015-05-03 22:00:00|2840|2840|2872.5|2871|2884|2883.5|2826.5|2825.5|6034344
1430776800000|2015-05-04 22:00:00|2862|2861|2856|2854|2893|2892|2839.5|2838.5|10600764
1430863200000|2015-05-05 22:00:00|2847|2845|2813.5|2812|2852.5|2848.5|2807.5|2807|10671229
1430949600000|2015-05-06 22:00:00|2802.5|2801.5|2768.5|2767|2807|2806.5|2740.5|2740|14178773
1431036000000|2015-05-07 22:00:00|2792|2791.5|2853.5|2852|2857.5|2857|2783.5|2779|12638981
1431295200000|2015-05-10 22:00:00|2859|2858|2881|2880|2897|2896|2855.5|2853.5|6439451
1431381600000|2015-05-11 22:00:00|2870|2870|2844.5|2842|2872|2870|2824.5|2824|6124872
1431468000000|2015-05-12 22:00:00|2858|2857|2837.5|2836.5|2874|2873|2821|2820.5|5527443
1431554400000|2015-05-13 22:00:00|2800|2800|2811|2810|2817|2816|2776.5|2776|4805680
1431640800000|2015-05-14 22:00:00|2799|2810|2762.5|2761.5|2801.5|2810|2757.5|2757|5877758
1431900000000|2015-05-17 22:00:00|2764|2766|2745.5|2744.5|2785|2783.5|2734.5|2734|4298437
1431986400000|2015-05-18 22:00:00|2747|2764.5|2756.5|2755|2783|2782|2747|2749.5|5635934
1432072800000|2015-05-19 22:00:00|2756|2761|2770|2768.5|2779|2778.5|2742.5|2742|4477127
1432159200000|2015-05-20 22:00:00|2767|2767|2807.5|2806|2815|2814.5|2766.5|2765.5|4819328
1432245600000|2015-05-21 22:00:00|2812.5|2809|2777|2776|2816|2815.5|2775.5|2775|4106562
1432504800000|2015-05-24 22:00:00|2778.5|2777|2767|2763|2780.5|2778.5|2758.5|2757|915253
1432591200000|2015-05-25 22:00:00|2771.5|2771|2738|2736|2779.5|2778|2727|2726.5|5234382
1432677600000|2015-05-26 22:00:00|2749|2740.5|2766|2765|2778|2777.5|2741|2740.5|5362316
1432764000000|2015-05-27 22:00:00|2758.5|2758|2742|2740.5|2767|2766|2732|2731|4501241
1432850400000|2015-05-28 22:00:00|2749.5|2747|2717.5|2715|2759|2758.5|2715.5|2715|4864426
1433109600000|2015-05-31 22:00:00|2744|2741|2683.5|2683|2744|2743|2680|2679.5|6288639
1433196000000|2015-06-01 22:00:00|2699|2699|2674|2671.5|2699|2699|2655.5|2655|8349302
1433282400000|2015-06-02 22:00:00|2679|2677|2655|2653|2685|2684.5|2652.5|2652|6587411
1433368800000|2015-06-03 22:00:00|2647|2641|2603.5|2602|2647.5|2643|2600.5|2600|7397922
1433455200000|2015-06-04 22:00:00|2600|2600|2624|2622.5|2650|2649.5|2585|2584|8533938
1433714400000|2015-06-07 22:00:00|2618|2645.5|2602|2601|2645.5|2645.5|2590.5|2590|4622782
1433800800000|2015-06-08 22:00:00|2590|2601.5|2577.5|2576|2596|2601.5|2561.5|2561|8381052
1433887200000|2015-06-09 22:00:00|2576|2582|2615.5|2614.5|2624|2623.5|2576|2577.5|6735756
1433973600000|2015-06-10 22:00:00|2621.5|2618|2629.5|2627.5|2649|2648|2615.5|2615|5967525
1434060000000|2015-06-11 22:00:00|2624|2628|2577|2576.5|2630|2629|2570.5|2570|6515051
1434319200000|2015-06-14 22:00:00|2571.5|2571|2572|2571|2589.5|2589|2547.5|2547|6079976
1434405600000|2015-06-15 22:00:00|2558.5|2571|2581|2579|2584.5|2584|2544|2543|5618568
1434492000000|2015-06-16 22:00:00|2580|2594|2587.5|2586|2602|2601.5|2568|2567|9297141
1434578400000|2015-06-17 22:00:00|2578.5|2578|2574.5|2573|2578.5|2578|2556.5|2556|5943936
1434664800000|2015-06-18 22:00:00|2581|2577|2590|2588.5|2614|2613.5|2567.5|2567|9549700
1434924000000|2015-06-21 22:00:00|2626.5|2625.5|2611|2610|2628.5|2627|2603.5|2603|12037698
1435010400000|2015-06-22 22:00:00|2633|2631.5|2628|2627|2639|2638.5|2618.5|2618|9388326
1435096800000|2015-06-23 22:00:00|2654.5|2650|2676|2675.5|2682.5|2682|2651|2650|11716791
1435183200000|2015-06-24 22:00:00|2661|2654.5|2662|2661.5|2700|2699.5|2655.5|2653|9703461
1435269600000|2015-06-25 22:00:00|2653|2651|2640|2638.5|2654|2652|2620.5|2620|8768188
1435528800000|2015-06-28 22:00:00|2575|2512|2583|2581.5|2605.5|2605|2569.5|2512|3897658
1435615200000|2015-06-29 22:00:00|2567|2580|2545|2543.5|2574.5|2580|2540.5|2540|15499559
1435701600000|2015-06-30 22:00:00|2568|2568|2550|2549|2580|2579|2548|2547|11416401
1435788000000|2015-07-01 22:00:00|2555.5|2554.5|2568.5|2567.5|2584.5|2584|2547.5|2546|7440717
1435874400000|2015-07-02 22:00:00|2574.5|2573|2553.5|2552.5|2577.5|2574.5|2537|2536.5|5393415
1436133600000|2015-07-05 22:00:00|2525|2522|2531.5|2530|2550|2549.5|2521|2520|6974976
1436220000000|2015-07-06 22:00:00|2540.5|2536.5|2484.5|2484|2540.5|2538|2483.5|2482.5|10540694
1436306400000|2015-07-07 22:00:00|2496.5|2495|2506|2505|2534|2533.5|2475|2474.5|9197121
1436392800000|2015-07-08 22:00:00|2514|2512|2519.5|2519|2541|2540|2500|2499.5|7515398
1436479200000|2015-07-09 22:00:00|2560.5|2558|2545|2543.5|2563|2563|2522.5|2522|10822852
1436738400000|2015-07-12 22:00:00|2577|2573.5|2565.5|2565|2579|2576|2545.5|2545|7074239
1436824800000|2015-07-13 22:00:00|2560.5|2560|2607.5|2606.5|2610|2609.5|2547|2546.5|9096618
1436911200000|2015-07-14 22:00:00|2615|2613.5|2612.5|2611.5|2627|2626.5|2594.5|2594|6367863
1436997600000|2015-07-15 22:00:00|2625.5|2620.5|2638|2637|2639.5|2639|2603|2602.5|6771023
1437084000000|2015-07-16 22:00:00|2638.5|2635.5|2618.5|2618|2638.5|2636.5|2611.5|2611.5|7792390
1437343200000|2015-07-19 22:00:00|2624.5|2624|2623.5|2623|2645|2644.5|2604.5|2604|6412759
1437429600000|2015-07-20 22:00:00|2621|2620|2620.5|2620|2633.5|2633|2608.5|2607.5|6613900
1437516000000|2015-07-21 22:00:00|2600|2620|2573.5|2572|2605|2620|2565|2564.5|10209416
1437602400000|2015-07-22 22:00:00|2580|2579.5|2530|2529|2589|2585|2528|2527.5|8284105
1437688800000|2015-07-23 22:00:00|2535|2533|2492.5|2492|2548|2547|2487.5|2487|9414980
1437948000000|2015-07-26 22:00:00|2480|2480|2448.5|2448|2490|2489.5|2433.5|2433|10689139
1438034400000|2015-07-27 22:00:00|2459.5|2458|2467|2466|2484|2483.5|2436|2435.5|8679211
1438120800000|2015-07-28 22:00:00|2485|2485|2512.5|2511.5|2515|2514.5|2461.5|2461|7411955
1438207200000|2015-07-29 22:00:00|2585|2581|2644|2642.5|2656.5|2656|2569.5|2569|19501355
1438293600000|2015-07-30 22:00:00|2640|2640|2615.5|2615|2648|2646.5|2602.5|2602|10866868
1438552800000|2015-08-02 22:00:00|2628.5|2628.5|2620|2618.5|2638|2637|2602.5|2601.5|7536457
1438639200000|2015-08-03 22:00:00|2608|2604.5|2618.5|2616.5|2630|2629.5|2589|2588.5|6624860
1438725600000|2015-08-04 22:00:00|2629.5|2625|2685|2684|2690|2689.5|2623|2622.5|10339845
1438812000000|2015-08-05 22:00:00|2662|2661|2670|2669|2676|2675|2640.5|2640|8578528
1438898400000|2015-08-06 22:00:00|2675|2673|2682|2680.5|2714|2713.5|2666.5|2665|9799116
1439157600000|2015-08-09 22:00:00|2674.5|2681|2665|2664|2684|2682|2621.5|2621|8428210
1439244000000|2015-08-10 22:00:00|2663.5|2663.5|2644.5|2643|2687.5|2687|2643.5|2643|11246310
1439330400000|2015-08-11 22:00:00|2650|2648|2633|2632|2650|2648|2603.5|2602.5|9631548
1439416800000|2015-08-12 22:00:00|2637|2637|2559.5|2559|2660|2656.5|2559.5|2558.5|8613144
1439503200000|2015-08-13 22:00:00|2550|2557|2544.5|2543|2567.5|2567|2528.5|2528|5796045
1439762400000|2015-08-16 22:00:00|2559.5|2559.5|2542.5|2541.5|2562|2561|2516.5|2516|4737064
1439848800000|2015-08-17 22:00:00|2536.5|2534|2525|2524|2540.5|2539.5|2508.5|2508|5135848
1439935200000|2015-08-18 22:00:00|2509.5|2525|2461|2460|2513.5|2525|2453.5|2453|7830321
1440021600000|2015-08-19 22:00:00|2452|2452|2451.5|2450|2473.5|2473|2423|2422.5|11202890
1440108000000|2015-08-20 22:00:00|2415|2450|2348|2347|2437|2450|2341.5|2341|19026111
1440367200000|2015-08-23 22:00:00|2250|2345|2157.5|2155.5|2277|2345|2092.5|2092|34758516
1440453600000|2015-08-24 22:00:00|2219.5|2216.5|2249|2248.5|2278|2277.5|2190.5|2190|22625083
1440540000000|2015-08-25 22:00:00|2201|2249|2171|2170.5|2254.5|2254|2158|2157|19199355
1440626400000|2015-08-26 22:00:00|2224|2224|2288|2287|2299.5|2299|2195|2194.5|15125529
1440712800000|2015-08-27 22:00:00|2310|2305|2329.5|2328.5|2354|2352.5|2276.5|2275.5|13939872
1440972000000|2015-08-30 22:00:00|2331.5|2330|2330.5|2329.5|2334|2332|2285.5|2285|6911558
1441058400000|2015-08-31 22:00:00|2344.5|2342|2251.5|2250.5|2367|2366.5|2237|2236.5|18344262
1441144800000|2015-09-01 22:00:00|2246.5|2245.5|2250|2249.5|2287|2286.5|2197|2196.5|13765415
1441231200000|2015-09-02 22:00:00|2277.5|2275|2302.5|2301.5|2323|2322.5|2258.5|2258|12927252
1441317600000|2015-09-03 22:00:00|2283|2280|2225|2224|2289|2288|2204|2203.5|11071537
1441576800000|2015-09-06 22:00:00|2242|2240|2218.5|2218|2267|2266.5|2216|2215|5870354
1441663200000|2015-09-07 22:00:00|2232.5|2230|2264.5|2263.5|2282.5|2281.5|2231|2230|8428456
1441749600000|2015-09-08 22:00:00|2310|2305.5|2277.5|2276.5|2317|2316.5|2275|2275|10122988
1441836000000|2015-09-09 22:00:00|2250|2276.5|2232.5|2232|2279|2278.5|2216|2215.5|10613251
1441922400000|2015-09-10 22:00:00|2248|2241|2211.5|2210.5|2248|2245|2200.5|2200|7930256
1442181600000|2015-09-13 22:00:00|2204|2203|2211.5|2210.5|2239|2238.5|2182|2181.5|7352894
1442268000000|2015-09-14 22:00:00|2209|2206.5|2237.5|2236.5|2243|2242.5|2175.5|2175|7660584
1442354400000|2015-09-15 22:00:00|2245|2244|2291.5|2290|2296|2295.5|2233.5|2232.5|7811735
1442440800000|2015-09-16 22:00:00|2295.5|2295.5|2276.5|2275.5|2303|2302|2261|2260|8777220
1442527200000|2015-09-17 22:00:00|2251.5|2275|2182.5|2181|2252.5|2275|2175.5|2175|15517992
1442786400000|2015-09-20 22:00:00|2182.5|2180|2210|2210|2218.5|2218|2176|2175.5|8212786
1442872800000|2015-09-21 22:00:00|2208.5|2208.5|2136.5|2135.5|2209|2208.5|2127.5|2127|13308630
1442959200000|2015-09-22 22:00:00|2141.5|2141.5|2150.5|2149.5|2193|2192|2136|2135|9274548
1443045600000|2015-09-23 22:00:00|2133.5|2127.5|2072|2071.5|2135|2131.5|2068|2067.5|13889516
1443132000000|2015-09-24 22:00:00|2119.5|2119|2116.5|2115|2145|2144.5|2108|2107.5|9197629
1443391200000|2015-09-27 22:00:00|2119.5|2115.5|2060|2059|2138|2137.5|2059|2058.5|9000791
1443477600000|2015-09-28 22:00:00|2032|2060|2090|2089|2113|2112|2029|2027.5|12724325
1443564000000|2015-09-29 22:00:00|2111.5|2111|2115|2113|2123.5|2123|2096.5|2096|12244192
1443650400000|2015-09-30 22:00:00|2145.5|2145|2161.5|2161.5|2211|2210.5|2145.5|2144|11320934
1443736800000|2015-10-01 22:00:00|2176.5|2174|2190|2189.5|2235|2234.5|2151|2150.5|13591438
1443996000000|2015-10-04 22:00:00|2239.5|2237|2291.5|2290.5|2295|2294.5|2226.5|2225|12987404
1444082400000|2015-10-05 22:00:00|2298|2297.5|2376.5|2375.5|2379.5|2379|2261.5|2261|15126317
1444168800000|2015-10-06 22:00:00|2402.5|2400|2432.5|2432|2474.5|2473.5|2390|2387|23088143
1444255200000|2015-10-07 22:00:00|2428.5|2428|2456.5|2455|2463.5|2463|2407|2406.5|10465931
1444341600000|2015-10-08 22:00:00|2488|2486.5|2443|2442|2498|2497.5|2432.5|2432|15195922
1444600800000|2015-10-11 22:00:00|2443|2443|2425|2424|2465|2464.5|2411|2410.5|7715752
1444687200000|2015-10-12 22:00:00|2410|2407|2388|2387|2410.5|2410|2346.5|2346|10921821
1444773600000|2015-10-13 22:00:00|2370.5|2367|2404|2403|2427.5|2427|2352.5|2351.5|8382473
1444860000000|2015-10-14 22:00:00|2420|2418.5|2422|2421|2440|2439.5|2391|2390.5|9067097
1444946400000|2015-10-15 22:00:00|2451|2450|2464.5|2464|2490|2489.5|2446|2445.5|10017644
1445205600000|2015-10-18 22:00:00|2465|2464|2425|2424|2479.5|2479|2422.5|2422|8039354
1445292000000|2015-10-19 22:00:00|2425|2423.5|2423.5|2422.5|2427|2426.5|2382|2381.5|7974036
1445378400000|2015-10-20 22:00:00|2430|2428.5|2454|2452.5|2464|2463.5|2403.5|2402.5|8352338
1445464800000|2015-10-21 22:00:00|2434|2451.5|2474|2473|2480|2479.5|2421|2420|10494190
1445551200000|2015-10-22 22:00:00|2499|2498.5|2452.5|2451.5|2511.5|2510|2447|2446.5|14668533
1445814000000|2015-10-25 23:00:00|2459.5|2458|2429.5|2428.5|2475|2474|2424|2423.5|8050105
1445900400000|2015-10-26 23:00:00|2421|2420.5|2381.5|2380.5|2425|2423.5|2354.5|2354|10451169
1445986800000|2015-10-27 23:00:00|2373.5|2371|2416|2415|2437|2436.5|2366.5|2366|9738740
1446073200000|2015-10-28 23:00:00|2399|2398|2395|2392.5|2415|2414.5|2361.5|2361|10981601
1446159600000|2015-10-29 23:00:00|2404|2401.5|2381|2380|2411|2410|2357|2356.5|7527756
1446418800000|2015-11-01 23:00:00|2363.5|2363|2407|2404|2409.5|2409|2361.5|2361|8897363
1446505200000|2015-11-02 23:00:00|2432|2430.5|2487|2485.5|2487|2486.5|2417|2415.5|12986651
1446591600000|2015-11-03 23:00:00|2508|2507|2503.5|2502.5|2551.5|2551|2499.5|2499|12732232
1446678000000|2015-11-04 23:00:00|2500.5|2500.5|2423.5|2422|2500.5|2500.5|2415.5|2415|17377004
1446764400000|2015-11-05 23:00:00|2424|2421|2417.5|2417|2436|2435|2398.5|2398|9448271
1447023600000|2015-11-08 23:00:00|2418.5|2415.5|2405|2404|2456.5|2455|2401.5|2401.5|6498757
1447110000000|2015-11-09 23:00:00|2414|2411|2398.5|2396|2423|2422|2387|2387|7133628
1447196400000|2015-11-10 23:00:00|2398.5|2397|2362|2361|2408|2407|2361|2360.5|8174366
1447282800000|2015-11-11 23:00:00|2310|2310|2266.5|2265.5|2332.5|2331.5|2262.5|2262|10558460
1447369200000|2015-11-12 23:00:00|2255|2252|2243|2242|2285|2284.5|2223|2222.5|8702938
1447628400000|2015-11-15 23:00:00|2237.5|2235|2256.5|2256|2307.5|2307|2237.5|2235|8118783
1447714800000|2015-11-16 23:00:00|2309.5|2309|2336|2335.5|2345.5|2345|2302|2300.5|12139411
1447801200000|2015-11-17 23:00:00|2319|2318.5|2365.5|2364|2376|2375.5|2306.5|2305|8485856
1447887600000|2015-11-18 23:00:00|2381.5|2381|2391.5|2391|2422.5|2422|2373|2372.5|13708794
1447974000000|2015-11-19 23:00:00|2385|2384.5|2347.5|2346|2392|2389.5|2342.5|2342|9432951
1448233200000|2015-11-22 23:00:00|2322.5|2320|2339.5|2338.5|2374|2373.5|2302|2301.5|10520822
1448319600000|2015-11-23 23:00:00|2319|2317|2350|2348.5|2352|2351.5|2298|2297.5|11377920
1448406000000|2015-11-24 23:00:00|2357|2355|2365|2365|2389.5|2389|2340|2339|9267747
1448492400000|2015-11-25 23:00:00|2369|2368|2401.5|2401|2407|2406.5|2361.5|2360.5|7584757
1448578800000|2015-11-26 23:00:00|2394.5|2390|2369|2368|2394.5|2393|2363.5|2363|6261926
1448838000000|2015-11-29 23:00:00|2360|2356.5|2363.5|2363|2386.5|2385.5|2339.5|2339|8357355
1448924400000|2015-11-30 23:00:00|2376|2373|2353.5|2353.5|2380|2379.5|2344|2343|7389981
1449010800000|2015-12-01 23:00:00|2350|2353.5|2365|2363.5|2401|2400.5|2342.5|2342|10136156
1449097200000|2015-12-02 23:00:00|2360|2359.5|2271|2269|2389|2388|2268|2268|19022254
1449183600000|2015-12-03 23:00:00|2275.5|2270|2215|2214|2319|2318|2197|2197|17871101
1449442800000|2015-12-06 23:00:00|2221.5|2400|2122.5|2122|2221.5|2400|2122|2121|16470651
1449529200000|2015-12-07 23:00:00|2122|2121.5|2116|2115|2138|2137|2063|2062.5|15586303
1449615600000|2015-12-08 23:00:00|2112|2112|2150|2148.5|2183.5|2183|2064|2063.5|12458031
1449702000000|2015-12-09 23:00:00|2143.5|2143.5|2132.5|2131.5|2159.5|2159|2113|2112.5|9359693
1449788400000|2015-12-10 23:00:00|2112|2132|2036.5|2036|2123|2132|2028|2027.5|17185559
1450047600000|2015-12-13 23:00:00|2050|2047.5|1964|1963.5|2054|2052.5|1957.5|1957|16864859
1450134000000|2015-12-14 23:00:00|1970|1991|2041|2039.5|2055|2054.5|1970|1989.5|10674762
1450220400000|2015-12-15 23:00:00|2041|2049|2022|2021|2062|2060.5|2018.5|2018|8653629
1450306800000|2015-12-16 23:00:00|2021.5|2061|2021.5|2020.5|2069|2067|2006|2005.5|9250320
1450393200000|2015-12-17 23:00:00|2001.5|2000.5|2029.5|2029|2052|2051.5|2001.5|2000.5|9968352
1450652400000|2015-12-20 23:00:00|2027|2027|1995|1994|2040|2037|1989.5|1989|6380796
1450738800000|2015-12-21 23:00:00|2002.5|2002|2031|2030.5|2036|2035|1996|1995|7335070
1450825200000|2015-12-22 23:00:00|2048|2046|2142.5|2141.5|2146|2145|2047.5|2046|8829295
1450911600000|2015-12-23 23:00:00|2150|2150|2144|2143.5|2156|2155.5|2133.5|2133|1715659
1451257200000|2015-12-27 23:00:00|2145|2144|2084.5|2083.5|2145|2144|2071|2070|3977380
1451343600000|2015-12-28 23:00:00|2085|2100|2130.5|2129.5|2141|2140.5|2085|2098|5611838
1451430000000|2015-12-29 23:00:00|2134|2130|2120|2119.5|2137.5|2137|2111.5|2110|4917371
1451516400000|2015-12-30 23:00:00|2113.5|2111|2111.5|2109|2114|2113.5|2092|2091|1515752
1451862000000|2016-01-03 23:00:00|2110.5|2109.5|2080.5|2080|2120|2119.5|2038.5|2038|10025170
1451948400000|2016-01-04 23:00:00|2080|2126.5|2098.5|2097.5|2139.5|2138.5|2080|2080|8917712
1452034800000|2016-01-05 23:00:00|2098|2105|2054.5|2053.5|2107|2105|2032.5|2032|7758481
1452121200000|2016-01-06 23:00:00|1991|2050|1978|1977|1995|2050|1911.5|1911|16378406
1452207600000|2016-01-07 23:00:00|1972|1970|1857.5|1856|1978|1976|1855.5|1855|17235663
1452466800000|2016-01-10 23:00:00|1851|1851|1833|1832|1886.5|1885.5|1824.5|1822|12180201
1452553200000|2016-01-11 23:00:00|1820|1819.5|1816.5|1816|1878|1877|1808.5|1807|10903127
1452639600000|2016-01-12 23:00:00|1817|1850|1815|1814|1889|1888.5|1801.5|1801|12446090
1452726000000|2016-01-13 23:00:00|1802|1801|1873.5|1872.5|1890|1889.5|1772|1771.5|14552141
1452812400000|2016-01-14 23:00:00|1864|1859.5|1783.5|1783|1870|1868|1775.5|1775|15024802
1453071600000|2016-01-17 23:00:00|1783|1780|1777.5|1777.5|1824|1823.5|1771|1770.5|8634266
1453158000000|2016-01-18 23:00:00|1780|1811|1789.5|1788.5|1838.5|1838|1780|1780|8546759
1453244400000|2016-01-19 23:00:00|1746|1789|1665|1664.5|1746|1789|1661.5|1661|19987373
1453330800000|2016-01-20 23:00:00|1674|1672.5|1740|1739|1747.5|1747|1652.5|1652|16569859
1453417200000|2016-01-21 23:00:00|1743|1820.5|1859.5|1858.5|1877|1876.5|1743|1800.5|17844538
1453676400000|2016-01-24 23:00:00|1860|1875.5|1855|1854|1878|1875.5|1814.5|1814|12332068
1453762800000|2016-01-25 23:00:00|1804|1855|1903|1901.5|1904.5|1904|1779|1778.5|14135281
1453849200000|2016-01-26 23:00:00|1888|1883|1927|1926|1928|1927|1839|1838.5|13304772
1453935600000|2016-01-27 23:00:00|1944|1940|1973|1972|2045|2044|1934.5|1934|21596433
1454022000000|2016-01-28 23:00:00|2019|2018.5|1988.5|1988|2024.5|2023.5|1937.5|1937|11892584
1454281200000|2016-01-31 23:00:00|2014|2013.5|1988.5|1987.5|2022|2021.5|1947.5|1947|12051684
1454367600000|2016-02-01 23:00:00|1965.5|1965|1904|1903|1968|1967|1878.5|1877.5|14391210
1454454000000|2016-02-02 23:00:00|1907.5|1904|1918|1916.5|1943|1942.5|1866.5|1865.5|10143742
1454540400000|2016-02-03 23:00:00|1971.5|1970|2005.5|2004.5|2030|2029|1956|1953|18498873
1454626800000|2016-02-04 23:00:00|1997|2005|2014|2013|2045|2044.5|1985|1983.5|13624196
1454886000000|2016-02-07 23:00:00|2013|2027|1980|1979|2036.5|2036|1946.5|1946|13352281
1454972400000|2016-02-08 23:00:00|1992.5|1990|1893.5|1892.5|2014|2011.5|1888|1887.5|16838806
1455058800000|2016-02-09 23:00:00|1896|1891|1890.5|1888.5|1935|1934.5|1870|1869|13742532
1455145200000|2016-02-10 23:00:00|1869.5|1890|1857.5|1856.5|1879|1890|1804.5|1804|16182123
1455231600000|2016-02-11 23:00:00|1890|1886.5|1975|1974|1976.5|1976|1888.5|1885|15629660
1455490800000|2016-02-14 23:00:00|2010|2005|2014.5|2013.5|2028|2027.5|1975|1974|10886516
1455577200000|2016-02-15 23:00:00|2015|2044|2017.5|2016.5|2099|2097|1996.5|1995.5|16023183
1455663600000|2016-02-16 23:00:00|2017|2025.5|2111.5|2110.5|2112.5|2112|2001|2000|14198029
1455750000000|2016-02-17 23:00:00|2099.5|2098|2068|2067|2109|2108.5|2056|2055.5|18152715
1455836400000|2016-02-18 23:00:00|2050|2047.5|2020|2019.5|2075.5|2074.5|2002|2001|11229811
1456095600000|2016-02-21 23:00:00|2047.5|2043.5|2090.5|2090|2105|2104|2034.5|2034|14329910
1456182000000|2016-02-22 23:00:00|2066|2065.5|2025|2024|2078.5|2078|2023.5|2023|12481009
1456268400000|2016-02-23 23:00:00|1999|2025|1963|1962.5|1999|2025|1944.5|1944|11077366
1456354800000|2016-02-24 23:00:00|1993.5|1993|2015.5|2014.5|2057.5|2057|1986|1985.5|9918537
1456441200000|2016-02-25 23:00:00|2017.5|2043.5|2093|2092|2100|2099.5|2017.5|2035.5|11176804
1456700400000|2016-02-28 23:00:00|2069|2068|2108.5|2107.5|2121|2120.5|2060|2057|7425204
1456786800000|2016-02-29 23:00:00|2110|2110|2122|2121|2135.5|2135|2102|2100|9884190
1456873200000|2016-03-01 23:00:00|2135.5|2133.5|2157|2155.5|2157|2156.5|2085.5|2085|10136081
1456959600000|2016-03-02 23:00:00|2160|2160|2155|2154|2166.5|2166|2128.5|2127.5|9639633
1457046000000|2016-03-03 23:00:00|2169|2169|2174.5|2173.5|2180|2178.5|2142|2141.5|7132168
1457305200000|2016-03-06 23:00:00|2174.5|2173.5|2169|2168|2194|2192.5|2118.5|2118|7772388
1457391600000|2016-03-07 23:00:00|2176|2176|2141|2140.5|2183|2182|2114.5|2114|9349485
1457478000000|2016-03-08 23:00:00|2142|2140.5|2197.5|2196.5|2198|2197|2135|2132.5|8973257
1457564400000|2016-03-09 23:00:00|2196|2196|2109.5|2109|2215|2214|2104.5|2103.5|14032463
1457650800000|2016-03-10 23:00:00|2153.5|2153|2157.5|2156|2170|2169.5|2138.5|2138|9138930
1457910000000|2016-03-13 23:00:00|2168|2162.5|2154|2153|2187|2186.5|2131.5|2131|7107676
1457996400000|2016-03-14 23:00:00|2138.5|2137.5|2123|2122|2140.5|2139|2099|2098.5|8330325
1458082800000|2016-03-15 23:00:00|2122|2130|2181|2180.5|2186.5|2186|2122|2130|7375535
1458169200000|2016-03-16 23:00:00|2185|2196.5|2216|2215.5|2225|2224.5|2169|2168.5|10002757
1458255600000|2016-03-17 23:00:00|2223|2222.5|2196.5|2195|2229|2228.5|2188.5|2188|7381309
1458514800000|2016-03-20 23:00:00|2171|2169|2178.5|2178|2190|2189.5|2154|2153|7141625
1458601200000|2016-03-21 23:00:00|2177.5|2177|2166.5|2165.5|2180|2179.5|2131|2130|6821615
1458687600000|2016-03-22 23:00:00|2169|2169|2147.5|2146|2177|2176|2133.5|2133|6234502
1458774000000|2016-03-23 23:00:00|2129|2147|2137.5|2137|2144|2147|2096|2095|7429758
1459202400000|2016-03-28 22:00:00|2137|2150|2110|2109|2160.5|2159|2099.5|2099|6339559
1459288800000|2016-03-29 22:00:00|2110|2126|2177|2176|2202.5|2202|2110|2126|10891286
1459375200000|2016-03-30 22:00:00|2153.5|2150|2139|2138|2156|2155.5|2130.5|2130|5658550
1459461600000|2016-03-31 22:00:00|2115|2115|2081.5|2080.5|2115.5|2115|2050.5|2050|9371608
1459720800000|2016-04-03 22:00:00|2085|2085|2111|2110|2124.5|2124|2068.5|2068|6347376
1459807200000|2016-04-04 22:00:00|2077|2075|2051|2050.5|2077|2075|2033.5|2033|8291590
1459893600000|2016-04-05 22:00:00|2052|2067|2073|2072|2095|2094.5|2045|2044.5|7834524
1459980000000|2016-04-06 22:00:00|2072|2082|2074.5|2073.5|2096.5|2095.5|2068.5|2068|5483801
1460066400000|2016-04-07 22:00:00|2077.5|2093|2159|2158|2161.5|2161|2077.5|2092.5|8572896
1460325600000|2016-04-10 22:00:00|2159.5|2159|2180|2179|2184|2183.5|2128.5|2127.5|6236351
1460412000000|2016-04-11 22:00:00|2180|2186|2216.5|2215.5|2221|2220.5|2171|2170.5|9626215
1460498400000|2016-04-12 22:00:00|2218|2236|2280|2279|2280|2279.5|2218|2230|11475924
1460584800000|2016-04-13 22:00:00|2278.5|2276.5|2300|2298.5|2301|2300.5|2255|2253.5|8504495
1460671200000|2016-04-14 22:00:00|2297|2295|2298.5|2297.5|2313.5|2313|2278|2277.5|10878411
1460930400000|2016-04-17 22:00:00|2228|2296.5|2286.5|2286|2288|2296.5|2200.5|2200|10018966
1461016800000|2016-04-18 22:00:00|2297|2296|2299|2298|2324|2323.5|2257|2256.5|10960036
1461103200000|2016-04-19 22:00:00|2283.5|2299|2327|2325.5|2329|2328|2269.5|2269|7398460
1461189600000|2016-04-20 22:00:00|2332|2331.5|2349|2348|2350|2349.5|2314|2313.5|8169352
1461276000000|2016-04-21 22:00:00|2340|2337|2338.5|2337.5|2346.5|2346|2302.5|2302|6941902
1461535200000|2016-04-24 22:00:00|2343|2341.5|2286.5|2285.5|2347.5|2344|2279|2278|9541734
1461621600000|2016-04-25 22:00:00|2300|2296.5|2302.5|2301.5|2315|2314.5|2281|2280.5|7792260
1461708000000|2016-04-26 22:00:00|2300|2296.5|2348|2347.5|2358.5|2357.5|2299|2296.5|8720156
1461794400000|2016-04-27 22:00:00|2333.5|2331.5|2362.5|2361.5|2370|2369.5|2324.5|2321.5|7748037
1461880800000|2016-04-28 22:00:00|2337.5|2362|2300.5|2299|2343.5|2362|2297.5|2297|7190670
1462140000000|2016-05-01 22:00:00|2298|2298|2294|2293.5|2316|2315.5|2282|2281.5|3365874
1462226400000|2016-05-02 22:00:00|2289|2291|2247.5|2247|2292|2291|2226|2225|10056353
1462312800000|2016-05-03 22:00:00|2262|2260|2173.5|2172.5|2279|2277|2170|2169|9707362
1462399200000|2016-05-04 22:00:00|2198.5|2196|2220|2219.5|2238|2237.5|2182.5|2181.5|8628349
1462485600000|2016-05-05 22:00:00|2205|2218|2234.5|2233|2235|2234.5|2163.5|2163|8541748
1462744800000|2016-05-08 22:00:00|2238.5|2238|2173.5|2173|2245|2242|2168|2167.5|8320061
1462831200000|2016-05-09 22:00:00|2175|2192.5|2208.5|2207.5|2213.5|2213|2175|2177|8552344
1462917600000|2016-05-10 22:00:00|2206|2206|2224|2223|2225.5|2225|2171.5|2170.5|5990914
1463004000000|2016-05-11 22:00:00|2211.5|2211|2218|2217|2274|2273|2195|2193.5|6472969
1463090400000|2016-05-12 22:00:00|2207.5|2218|2216.5|2215.5|2218|2218|2184.5|2183.5|7547381
1463349600000|2016-05-15 22:00:00|2208.5|2190|2242|2241|2251|2250|2200|2190|4717018
1463436000000|2016-05-16 22:00:00|2262.5|2261.5|2259|2258.5|2282|2281.5|2230.5|2230|7096987
1463522400000|2016-05-17 22:00:00|2249|2248|2266|2265|2268.5|2267.5|2234|2233|7120245
1463608800000|2016-05-18 22:00:00|2228|2228|2174.5|2173|2229|2228|2162.5|2162|11583276
1463695200000|2016-05-19 22:00:00|2180|2197|2199.5|2198.5|2210|2209|2178|2177|7026495
1463954400000|2016-05-22 22:00:00|2186|2196|2177.5|2177|2190|2196|2159.5|2159|5729357
1464040800000|2016-05-23 22:00:00|2164|2164|2205|2204|2208.5|2208|2157.5|2156|7262341
1464127200000|2016-05-24 22:00:00|2214|2212.5|2248.5|2247.5|2257|2256|2208|2206.5|7457804
1464213600000|2016-05-25 22:00:00|2249.5|2266|2236.5|2235.5|2279|2278.5|2221.5|2220.5|7049034
1464300000000|2016-05-26 22:00:00|2230|2229|2223|2222.5|2245|2244|2211|2210.5|5244538
1464559200000|2016-05-29 22:00:00|2224|2233.5|2230|2229|2236|2234.5|2221.5|2221|2077835
1464645600000|2016-05-30 22:00:00|2232|2230|2201|2200|2235.5|2235|2197.5|2196.5|5848004
1464732000000|2016-05-31 22:00:00|2184|2201|2170.5|2169.5|2188.5|2201|2148.5|2148|7727477
1464818400000|2016-06-01 22:00:00|2177|2177|2181|2180.5|2203|2202|2158.5|2158|6648836
1464904800000|2016-06-02 22:00:00|2185.5|2185|2171|2170.5|2217|2216|2163.5|2163|6094407
1465164000000|2016-06-05 22:00:00|2190|2173|2202|2201|2207|2206|2168|2167.5|7093631
1465250400000|2016-06-06 22:00:00|2210|2210|2278|2277|2278.5|2278|2210|2208.5|13876142
1465336800000|2016-06-07 22:00:00|2275|2275|2324|2323|2336|2335.5|2274|2270|11856523
1465423200000|2016-06-08 22:00:00|2317|2324|2302|2300.5|2333|2332.5|2277|2276.5|6861937
1465509600000|2016-06-09 22:00:00|2293|2291|2283.5|2283|2301.5|2301|2276.5|2275.5|7451317
1465768800000|2016-06-12 22:00:00|2246|2280|2266.5|2266|2276.5|2280|2238|2237|8246254
1465855200000|2016-06-13 22:00:00|2229.5|2265|2184.5|2183.5|2240.5|2265|2183.5|2183|9081940
1465941600000|2016-06-14 22:00:00|2209|2207.5|2193|2192|2209|2207.5|2171.5|2171|9226732
1466028000000|2016-06-15 22:00:00|2169.5|2192|2209|2207.5|2210.5|2210|2154.5|2154|8827144
1466114400000|2016-06-16 22:00:00|2215|2224|2260.5|2260|2270.5|2270|2215|2218.5|11879682
1466373600000|2016-06-19 22:00:00|2304.5|2303.5|2350|2349|2361.5|2361|2304.5|2302.5|13394586
1466460000000|2016-06-20 22:00:00|2337|2335|2380.5|2379.5|2388|2387.5|2321|2320|8372370
1466546400000|2016-06-21 22:00:00|2388.5|2388|2390|2388.5|2399.5|2399|2359.5|2359|8871044
1466632800000|2016-06-22 22:00:00|2386|2383.5|2424.5|2423.5|2433|2432.5|2381|2379|10739378
1466719200000|2016-06-23 22:00:00|2192|2181|2331.5|2330|2395|2394.5|2183|2181|27980390
1466978400000|2016-06-26 22:00:00|2311|2305.5|2313|2312|2349|2347.5|2285|2284|13642000
1467064800000|2016-06-27 22:00:00|2350|2348|2339.5|2338|2356.5|2356|2310.5|2310|9108423
1467151200000|2016-06-28 22:00:00|2369|2368.5|2445.5|2444.5|2449|2448.5|2365|2363|11656677
1467237600000|2016-06-29 22:00:00|2447|2446|2465.5|2464|2477.5|2477|2421.5|2421|10138256
1467324000000|2016-06-30 22:00:00|2476|2474|2487|2486.5|2497|2496|2461|2460|8365664
1467583200000|2016-07-03 22:00:00|2494|2492.5|2467.5|2466|2515|2514.5|2453|2452.5|5488182
1467669600000|2016-07-04 22:00:00|2452.5|2467|2489|2487.5|2492|2491.5|2428.5|2428|8422435
1467756000000|2016-07-05 22:00:00|2467|2461|2438.5|2438|2490|2489.5|2405.5|2405|11056762
1467842400000|2016-07-06 22:00:00|2461.5|2460|2464.5|2463.5|2484.5|2484|2454.5|2453.5|5833407
1467928800000|2016-07-07 22:00:00|2456|2448.5|2482|2481|2482|2481.5|2405.5|2405|10131252
1468188000000|2016-07-10 22:00:00|2487|2484.5|2483.5|2482|2488.5|2488|2441.5|2441|7587922
1468274400000|2016-07-11 22:00:00|2489|2485.5|2524|2523|2524.5|2524|2476|2475|7720315
1468360800000|2016-07-12 22:00:00|2523|2519|2494|2493.5|2540|2539.5|2486.5|2486|7580936
1468447200000|2016-07-13 22:00:00|2512|2511|2513|2512|2538.5|2538|2500|2499.5|8858531
1468533600000|2016-07-14 22:00:00|2493|2513|2496.5|2496|2503.5|2513|2478.5|2478|6686154
1468792800000|2016-07-17 22:00:00|2500.5|2500.5|2497.5|2496.5|2508|2507|2475.5|2475|4927248
1468879200000|2016-07-18 22:00:00|2491.5|2491.5|2511|2510|2517|2516.5|2481|2480.5|5567782
1468965600000|2016-07-19 22:00:00|2521|2518|2506.5|2505.5|2521|2518|2469.5|2469|7630254
1469052000000|2016-07-20 22:00:00|2503|2502.5|2516|2515|2524|2523.5|2477.5|2476.5|5925889
1469138400000|2016-07-21 22:00:00|2497.5|2515|2501|2500|2507.5|2515|2477.5|2477|5351466
1469397600000|2016-07-24 22:00:00|2498.5|2498.5|2443.5|2442.5|2512.5|2512|2434.5|2434|7704940
1469484000000|2016-07-25 22:00:00|2434.5|2443|2471|2470.5|2472|2471.5|2407|2406.5|7500251
1469570400000|2016-07-26 22:00:00|2465|2465|2447|2446|2488.5|2488|2442|2441.5|6817724
1469656800000|2016-07-27 22:00:00|2368|2445|2361.5|2361|2386.5|2445|2343|2341.5|18565673
1469743200000|2016-07-28 22:00:00|2340|2361.5|2312|2311|2348|2361.5|2281.5|2281|13523229
1470002400000|2016-07-31 22:00:00|2325.5|2319|2242.5|2241|2325.5|2324.5|2241.5|2241|11468763
1470088800000|2016-08-01 22:00:00|2224|2221|2203|2202.5|2231.5|2231|2187|2186.5|10126022
1470175200000|2016-08-02 22:00:00|2213|2213|2202.5|2201.5|2224|2222.5|2187|2186.5|7964939
1470261600000|2016-08-03 22:00:00|2210|2228|2243.5|2242.5|2269.5|2269|2210|2222|9620537
1470348000000|2016-08-04 22:00:00|2251|2250|2257|2256|2272|2271|2238|2237.5|6113554
1470607200000|2016-08-07 22:00:00|2265.5|2265|2272|2271|2274|2273.5|2242.5|2242|7040241
1470693600000|2016-08-08 22:00:00|2267|2265.5|2260|2259|2275|2274|2258|2257.5|6463973
1470780000000|2016-08-09 22:00:00|2250|2260|2242.5|2241.5|2252|2260|2231|2230.5|8421046
1470866400000|2016-08-10 22:00:00|2209|2206.5|2250|2249|2251|2250.5|2172|2171.5|7445077
1470952800000|2016-08-11 22:00:00|2249|2257|2240.5|2239.5|2282.5|2281.5|2232|2231.5|6175652
1471212000000|2016-08-14 22:00:00|2240|2239|2242.5|2242|2268.5|2268|2233|2231|4476653
1471298400000|2016-08-15 22:00:00|2227|2240|2249|2248.5|2264|2263.5|2218|2216.5|6082622
1471384800000|2016-08-16 22:00:00|2254|2250|2242|2241|2259|2257|2229.5|2229|6195274
1471471200000|2016-08-17 22:00:00|2255|2254|2253|2252|2257.5|2256|2233|2232.5|4488118
1471557600000|2016-08-18 22:00:00|2252.5|2257|2238|2237.5|2262|2261|2230.5|2230|6070348
1471816800000|2016-08-21 22:00:00|2230|2238|2212|2211|2245.5|2245|2203|2202.5|5840840
1471903200000|2016-08-22 22:00:00|2219|2218|2219.5|2218.5|2227|2226.5|2206.5|2206|5317717
1471989600000|2016-08-23 22:00:00|2207.5|2205.5|2214|2213|2231|2230.5|2193.5|2193|6461194
1472076000000|2016-08-24 22:00:00|2212.5|2212|2199.5|2198.5|2212.5|2212|2192|2191|4655354
1472162400000|2016-08-25 22:00:00|2200|2200|2233.5|2233|2243|2242|2199|2196.5|4743288
1472421600000|2016-08-28 22:00:00|2219|2215.5|2226|2225|2229|2228|2208|2207|2336309
1472508000000|2016-08-29 22:00:00|2225|2221.5|2242.5|2241.5|2251.5|2251|2215.5|2214|4172428
1472594400000|2016-08-30 22:00:00|2234.5|2233.5|2201|2200|2243.5|2242.5|2192.5|2192|6176782
1472680800000|2016-08-31 22:00:00|2201.5|2201.5|2170|2169|2212|2211.5|2163.5|2162.5|7176940
1472767200000|2016-09-01 22:00:00|2175.5|2174.5|2246|2245.5|2249|2248.5|2164.5|2164|9398978
1473026400000|2016-09-04 22:00:00|2239.5|2236|2270|2269|2292.5|2292|2227|2226.5|7581716
1473112800000|2016-09-05 22:00:00|2278|2277|2229|2228|2280.5|2279|2223|2222.5|5465053
1473199200000|2016-09-06 22:00:00|2234.5|2232.5|2260.5|2259.5|2266.5|2266|2234.5|2232.5|5467908
1473285600000|2016-09-07 22:00:00|2260|2264|2271.5|2270.5|2277.5|2277|2243.5|2243|7627833
1473372000000|2016-09-08 22:00:00|2263|2261|2226|2225|2273|2272|2220|2219.5|5193028
1473631200000|2016-09-11 22:00:00|2195.5|2224|2203.5|2202.5|2208|2224|2177|2176.5|6664790
1473717600000|2016-09-12 22:00:00|2206|2206|2147.5|2146.5|2217.5|2211.5|2146|2145.5|7616008
1473804000000|2016-09-13 22:00:00|2163|2161.5|2135.5|2134.5|2174|2173.5|2127|2126.5|6343502
1473890400000|2016-09-14 22:00:00|2130.5|2130|2138|2137|2140|2139.5|2112|2111.5|5571667
1473976800000|2016-09-15 22:00:00|2137|2130|2111.5|2111|2147.5|2147|2108|2107.5|11495651
1474236000000|2016-09-18 22:00:00|2133|2133|2144.5|2143.5|2164.5|2163.5|2133|2130|7151086
1474322400000|2016-09-19 22:00:00|2130|2130|2124.5|2124|2143|2142|2116|2115.5|5347997
1474408800000|2016-09-20 22:00:00|2142|2140|2136|2135|2146.5|2146|2126.5|2125.5|5318330
1474495200000|2016-09-21 22:00:00|2153|2152.5|2164.5|2163.5|2189.5|2189|2152.5|2151|9937488
1474581600000|2016-09-22 22:00:00|2157|2156.5|2155.5|2154.5|2178|2177.5|2148|2147|6555598
1474840800000|2016-09-25 22:00:00|2129.5|2155|2122|2121|2134|2155|2111.5|2111|7137464
1474927200000|2016-09-26 22:00:00|2121|2138.5|2086|2085.5|2143|2141|2080.5|2080|7306889
1475013600000|2016-09-27 22:00:00|2102|2101.5|2099.5|2098.5|2121|2120.5|2095|2094.5|6471320
1475100000000|2016-09-28 22:00:00|2099|2196|2222.5|2222|2231.5|2231|2099|2191|15398351
1475186400000|2016-09-29 22:00:00|2202|2202|2220.5|2220|2232.5|2232|2189.5|2188.5|9546722
1475445600000|2016-10-02 22:00:00|2225|2220|2240|2239|2261|2260|2217.5|2215|6409804
1475532000000|2016-10-03 22:00:00|2244.5|2244.5|2303|2302|2305|2304.5|2240|2239|11451832
1475618400000|2016-10-04 22:00:00|2262.5|2300|2307|2306.5|2307.5|2306.5|2253.5|2253|7837977
1475704800000|2016-10-05 22:00:00|2308|2304|2299|2298|2312|2311.5|2290.5|2290|6869231
1475791200000|2016-10-06 22:00:00|2290|2299|2305|2304|2318|2317.5|2275|2274|9114850
1476050400000|2016-10-09 22:00:00|2304|2300|2349|2348.5|2350.5|2350|2292.5|2292|8397822
1476136800000|2016-10-10 22:00:00|2345|2340|2315.5|2315|2366|2365.5|2314.5|2314|6059827
1476223200000|2016-10-11 22:00:00|2317|2316|2310|2309|2342.5|2342|2303|2302|5029913
1476309600000|2016-10-12 22:00:00|2295|2310|2289|2288|2296.5|2310|2266.5|2266|7690521
1476396000000|2016-10-13 22:00:00|2288.5|2287|2313.5|2312.5|2342.5|2341.5|2288.5|2287|7494285
1476655200000|2016-10-16 22:00:00|2304|2302|2270.5|2269.5|2304|2303|2270|2269|6615576
1476741600000|2016-10-17 22:00:00|2270|2295|2303|2302.5|2316|2315.5|2270|2293|5609982
1476828000000|2016-10-18 22:00:00|2303|2301.5|2330.5|2329.5|2333|2332.5|2294|2293.5|5053256
1476914400000|2016-10-19 22:00:00|2330.5|2330|2325.5|2324.5|2336.5|2336|2312|2311.5|5376641
1477000800000|2016-10-20 22:00:00|2325|2325|2329|2328|2334|2333.5|2319.5|2319|6504239
1477260000000|2016-10-23 22:00:00|2340|2337.5|2322|2321.5|2356.5|2355.5|2320|2319.5|4925245
1477346400000|2016-10-24 22:00:00|2323|2320.5|2322.5|2321|2343.5|2343|2317.5|2317|4682008
1477432800000|2016-10-25 22:00:00|2314|2314|2297.5|2296.5|2316.5|2316|2271|2270|6061335
1477519200000|2016-10-26 22:00:00|2290|2289|2320.5|2319.5|2321.5|2321|2277.5|2276.5|4539214
1477605600000|2016-10-27 22:00:00|2310|2304|2301.5|2300|2315|2314|2278.5|2278|6526267
1477868400000|2016-10-30 23:00:00|2279.5|2302|2269.5|2268.5|2291|2302|2255.5|2255|6617129
1477954800000|2016-10-31 23:00:00|2270|2352|2338.5|2337.5|2362.5|2362|2270|2334.5|13809943
1478041200000|2016-11-01 23:00:00|2328|2338.5|2277|2276|2342.5|2342|2275|2274.5|9393548
1478127600000|2016-11-02 23:00:00|2290|2290|2289|2288|2323|2319.5|2287.5|2287|8028766
1478214000000|2016-11-03 23:00:00|2283.5|2281|2273.5|2272.5|2288|2287|2260|2259.5|9259381
1478473200000|2016-11-06 23:00:00|2302|2302|2311.5|2311|2316.5|2316|2292.5|2292|6368406
1478559600000|2016-11-07 23:00:00|2325|2325|2342.5|2342|2351|2350|2314.5|2313.5|6059634
1478646000000|2016-11-08 23:00:00|2275|2340|2364|2363|2364|2363.5|2260|2259.5|14676948
1478732400000|2016-11-09 23:00:00|2358|2353|2360|2359|2381|2380.5|2340.5|2340|12672258
1478818800000|2016-11-10 23:00:00|2357.5|2357.5|2259.5|2258.5|2365|2363|2252.5|2252|11402144
1479078000000|2016-11-13 23:00:00|2284.5|2284.5|2246.5|2246|2288|2287.5|2241.5|2240.5|7747614
1479164400000|2016-11-14 23:00:00|2254|2280|2314|2313|2320.5|2320|2254|2272|8704010
1479250800000|2016-11-15 23:00:00|2324|2324|2314.5|2313.5|2333.5|2333|2292.5|2292|7573637
1479337200000|2016-11-16 23:00:00|2308.5|2308.5|2332|2331|2340|2339.5|2289.5|2289|8131861
1479423600000|2016-11-17 23:00:00|2333|2332|2321|2320|2345|2343|2297|2296|7974202
1479682800000|2016-11-20 23:00:00|2330.5|2330.5|2372.5|2371.5|2375|2374.5|2327.5|2325.5|11082277
1479769200000|2016-11-21 23:00:00|2383|2382|2378|2377.5|2398|2397.5|2368|2367|9680123
1479855600000|2016-11-22 23:00:00|2387|2382|2386|2385.5|2394.5|2394|2366.5|2366|7441979
1479942000000|2016-11-23 23:00:00|2387.5|2385|2385|2383.5|2393.5|2393|2376.5|2376|3207542
1480028400000|2016-11-24 23:00:00|2380|2385|2364|2363|2384.5|2385|2357|2356|4385982
1480287600000|2016-11-27 23:00:00|2350|2364|2335|2334|2350|2364|2318.5|2317.5|8127552
1480374000000|2016-11-28 23:00:00|2325.5|2325.5|2301.5|2300|2328.5|2327|2281|2280.5|7550558
1480460400000|2016-11-29 23:00:00|2302.5|2302|2405|2404|2426|2425.5|2300|2299|20349760
1480546800000|2016-11-30 23:00:00|2404|2450|2460|2459|2471.5|2470.5|2404|2426|17289405
1480633200000|2016-12-01 23:00:00|2427.5|2460|2440|2438.5|2443|2460|2411|2410.5|9942817
1480892400000|2016-12-04 23:00:00|2424|2436|2445|2444|2473.5|2473|2423.5|2420|9054645
1480978800000|2016-12-05 23:00:00|2435|2431.5|2435|2434|2449.5|2449|2416.5|2415.5|8848335
1481065200000|2016-12-06 23:00:00|2435|2454|2455.5|2454.5|2466|2465|2435|2439.5|8287221
1481151600000|2016-12-07 23:00:00|2452|2452|2475.5|2474.5|2488.5|2488|2447.5|2446.5|10076805
1481238000000|2016-12-08 23:00:00|2480|2477.5|2493|2492.5|2499|2498.5|2471|2470|9860103
1481497200000|2016-12-11 23:00:00|2495|2534.5|2533|2532|2584.5|2584|2495|2528|14008117
1481583600000|2016-12-12 23:00:00|2528.5|2526|2549.5|2549|2550|2549.5|2514|2512.5|8372323
1481670000000|2016-12-13 23:00:00|2541.5|2538|2553.5|2553|2562.5|2562|2532|2531.5|8459393
1481756400000|2016-12-14 23:00:00|2550|2550|2573.5|2572.5|2577|2576.5|2519|2518.5|11965390
1481842800000|2016-12-15 23:00:00|2578|2578|2590|2588.5|2594.5|2594|2574.5|2574|11433274
1482102000000|2016-12-18 23:00:00|2595|2595|2599|2597|2616|2615.5|2592|2590|7828922
1482188400000|2016-12-19 23:00:00|2601|2600.5|2630.5|2630|2638.5|2638|2596.5|2596|7063952
1482274800000|2016-12-20 23:00:00|2615.5|2630|2598.5|2597.5|2621.5|2630|2592|2591.5|6244060
1482361200000|2016-12-21 23:00:00|2597.5|2597.5|2594|2593.5|2602|2601.5|2589.5|2589|5017225
1482447600000|2016-12-22 23:00:00|2601|2598.5|2593.5|2592.5|2605|2604.5|2583.5|2583|3621759
1482793200000|2016-12-26 23:00:00|2590|2590|2603.5|2603|2604|2603.5|2590|2589.5|2029057
1482879600000|2016-12-27 23:00:00|2599.5|2599.5|2626|2625.5|2634|2633.5|2595|2594|3479480
1482966000000|2016-12-28 23:00:00|2610|2610|2618.5|2618|2627.5|2627|2605.5|2605|4236295
1483052400000|2016-12-29 23:00:00|2613.5|2617|2603|2602|2618.5|2618|2596|2595.5|4053034
1483311600000|2017-01-01 23:00:00|2591|2601.5|2621|2620.5|2622|2621.5|2588|2585|1938699
1483398000000|2017-01-02 23:00:00|2622|2633.5|2651|2649.5|2682|2681.5|2622|2631|7264826
1483484400000|2017-01-03 23:00:00|2650|2670|2663|2662|2687|2686|2650|2658|8850670
1483570800000|2017-01-04 23:00:00|2650|2663|2651|2650|2665.5|2664.5|2641.5|2641|5676621
1483657200000|2017-01-05 23:00:00|2648|2648|2642|2641|2648.5|2648|2626|2625.5|4384239
1483916400000|2017-01-08 23:00:00|2639|2639|2597.5|2596.5|2640|2639|2591.5|2591|5617692
1484002800000|2017-01-09 23:00:00|2595|2594.5|2589.5|2589|2609|2608.5|2576.5|2576|5980729
1484089200000|2017-01-10 23:00:00|2585|2583|2624|2623|2638|2637.5|2575|2574.5|7225643
1484175600000|2017-01-11 23:00:00|2616|2624|2620.5|2620|2641|2640.5|2613.5|2613|5367125
1484262000000|2017-01-12 23:00:00|2621|2621|2617.5|2617|2629|2628.5|2606.5|2605|4039783
1484521200000|2017-01-15 23:00:00|2603|2617|2595.5|2595|2609|2617|2591.5|2591|3371783
1484607600000|2017-01-16 23:00:00|2591|2591|2599.5|2598.5|2609.5|2609|2582.5|2580.5|5124195
1484694000000|2017-01-17 23:00:00|2595|2595|2588.5|2588|2607|2606|2574|2573.5|4457519
1484780400000|2017-01-18 23:00:00|2581.5|2588.5|2555.5|2555|2593|2592.5|2534|2533|7930015
1484866800000|2017-01-19 23:00:00|2555|2566|2573|2572|2586.5|2586|2555|2560.5|6647171
1485126000000|2017-01-22 23:00:00|2560|2557|2548|2547.5|2577.5|2577|2540|2539|5182847
1485212400000|2017-01-23 23:00:00|2565|2563.5|2565|2564|2578.5|2577.5|2554.5|2553.5|3592606
1485298800000|2017-01-24 23:00:00|2564|2583.5|2591.5|2591|2599.5|2598.5|2564|2575|6007607
1485385200000|2017-01-25 23:00:00|2599|2597.5|2577.5|2576.5|2600|2599|2572|2571.5|5394866
1485471600000|2017-01-26 23:00:00|2582|2580.5|2564.5|2564|2587|2586.5|2559|2558|4952117
1485730800000|2017-01-29 23:00:00|2556|2552|2517|2516|2559.5|2559|2508.5|2507.5|6171570
1485817200000|2017-01-30 23:00:00|2514.5|2512|2508|2507.5|2545.5|2545|2503.5|2503|5940309
1485903600000|2017-01-31 23:00:00|2524|2524|2506|2505|2539|2538.5|2504.5|2504|6681614
1485990000000|2017-02-01 23:00:00|2505|2540|2518|2517|2565|2564.5|2505|2515.5|10361962
1486076400000|2017-02-02 23:00:00|2517|2535.5|2554|2553.5|2558.5|2558|2517|2527|6424754
1486335600000|2017-02-05 23:00:00|2550|2547|2527|2526|2550|2547|2522|2521|5253887
1486422000000|2017-02-06 23:00:00|2524|2527|2511|2510|2542|2541.5|2507.5|2507|6369566
1486508400000|2017-02-07 23:00:00|2519|2515|2488.5|2487.5|2519|2516.5|2455.5|2455|10060404
1486594800000|2017-02-08 23:00:00|2487.5|2495|2525|2524|2528.5|2527.5|2487|2486.5|7897214
1486681200000|2017-02-09 23:00:00|2530|2530|2547|2546.5|2557.5|2557|2518.5|2518|7142360
1486940400000|2017-02-12 23:00:00|2552|2551.5|2566.5|2565.5|2573|2572.5|2547.5|2546.5|5546489
1487026800000|2017-02-13 23:00:00|2564|2564|2566.5|2565.5|2581|2580.5|2558.5|2557.5|5026443
1487113200000|2017-02-14 23:00:00|2570|2585|2558.5|2558|2586|2585|2554|2553|6454221
1487199600000|2017-02-15 23:00:00|2532|2532|2491.5|2491|2534|2532|2490.5|2490|7001110
1487286000000|2017-02-16 23:00:00|2481.5|2491.5|2451|2450.5|2486.5|2491.5|2450.5|2450|9306382
1487545200000|2017-02-19 23:00:00|2470|2470|2451|2450|2476.5|2475.5|2449|2448.5|5358173
1487631600000|2017-02-20 23:00:00|2445.5|2450|2489|2488|2499|2498.5|2444.5|2444|9765180
1487718000000|2017-02-21 23:00:00|2488|2500|2469.5|2469|2512|2510.5|2462|2461.5|5953619
1487804400000|2017-02-22 23:00:00|2463|2467|2474|2473|2491.5|2491|2458|2457|5806460
1487890800000|2017-02-23 23:00:00|2477|2477|2452.5|2451.5|2477.5|2477|2433.5|2433|5821955
1488150000000|2017-02-26 23:00:00|2461|2460|2442.5|2441.5|2464.5|2462.5|2441.5|2441|4290241
1488236400000|2017-02-27 23:00:00|2445|2445|2441|2440|2450.5|2448|2421|2420.5|5856234
1488322800000|2017-02-28 23:00:00|2447|2462|2478.5|2478|2487|2486.5|2447|2451|6987946
1488409200000|2017-03-01 23:00:00|2481|2480.5|2491|2490|2496.5|2496|2469.5|2468|6493629
1488495600000|2017-03-02 23:00:00|2484|2484|2489|2488|2493.5|2493|2474.5|2474|6880381
1488754800000|2017-03-05 23:00:00|2469|2487|2481|2480.5|2482.5|2487|2455|2454.5|3928438
1488841200000|2017-03-06 23:00:00|2478|2477|2482|2481|2489|2488.5|2472.5|2472|4700630
1488927600000|2017-03-07 23:00:00|2477|2477|2457|2456|2478|2477|2450.5|2450|6581916
1489014000000|2017-03-08 23:00:00|2435|2457|2400|2399.5|2439|2457|2353|2352|18778554
1489100400000|2017-03-09 23:00:00|2400|2416|2420|2419.5|2457.5|2457|2400|2413|11885516
1489359600000|2017-03-12 23:00:00|2419|2418|2444.5|2443.5|2445.5|2445|2406.5|2406|5557688
1489446000000|2017-03-13 23:00:00|2437.5|2441|2394.5|2393.5|2446.5|2446|2386.5|2386|8953210
1489532400000|2017-03-14 23:00:00|2398|2410|2422|2421|2433|2432.5|2398|2410|6097634
1489618800000|2017-03-15 23:00:00|2421.5|2440|2440.5|2439.5|2463.5|2463|2421.5|2433|7768482
1489705200000|2017-03-16 23:00:00|2437.5|2437|2456.5|2455.5|2474.5|2474|2437.5|2437|7682294
1489964400000|2017-03-19 23:00:00|2449.5|2446.5|2436|2435.5|2452|2451.5|2434.5|2434|4706452
1490050800000|2017-03-20 23:00:00|2443|2443|2441.5|2440.5|2461|2460.5|2431.5|2431|6205405
1490137200000|2017-03-21 23:00:00|2434.5|2433.5|2430|2429|2446.5|2446|2406.5|2406|6656024
1490223600000|2017-03-22 23:00:00|2429|2435|2442|2441.5|2443.5|2443|2420|2419.5|4568094
1490310000000|2017-03-23 23:00:00|2434.5|2442|2414|2413|2435.5|2442|2406|2405.5|4773608
1490565600000|2017-03-26 22:00:00|2400|2400|2408.5|2407.5|2410|2409.5|2385.5|2385|4915383
1490652000000|2017-03-27 22:00:00|2410|2415|2443|2442.5|2445|2444.5|2407.5|2406.5|4669026
1490738400000|2017-03-28 22:00:00|2445|2445|2466|2465|2467|2466.5|2433.5|2433|7073042
1490824800000|2017-03-29 22:00:00|2465.5|2472.5|2482.5|2481.5|2486|2485.5|2465.5|2465.5|7144927
1490911200000|2017-03-30 22:00:00|2480.5|2480.5|2464|2463.5|2489|2488.5|2459|2458.5|5117241
1491170400000|2017-04-02 22:00:00|2461.5|2475|2439.5|2438.5|2489|2488.5|2437.5|2437|6421604
1491256800000|2017-04-03 22:00:00|2438.5|2445.5|2458.5|2457.5|2463.5|2463|2437|2436.5|4062351
1491343200000|2017-04-04 22:00:00|2478|2478|2480|2479.5|2509.5|2509|2475.5|2475|9626414
1491429600000|2017-04-05 22:00:00|2472.5|2472|2489.5|2489|2500.5|2500|2456.5|2456|6212562
1491516000000|2017-04-06 22:00:00|2490|2505.5|2514|2513|2517|2516|2488|2487.5|8202025
1491775200000|2017-04-09 22:00:00|2516|2516|2522|2522|2527|2526|2500|2499.5|4539359
1491861600000|2017-04-10 22:00:00|2513|2510.5|2522|2521|2529.5|2529|2500.5|2500|7187552
1491948000000|2017-04-11 22:00:00|2530|2530|2519.5|2518.5|2540|2539.5|2517|2516|7057985
1492034400000|2017-04-12 22:00:00|2507|2507|2481|2480.5|2508.5|2507.5|2477.5|2477|6297631
1492466400000|2017-04-17 22:00:00|2475|2481|2453|2452.5|2479.5|2481|2437|2436|7488416
1492552800000|2017-04-18 22:00:00|2436|2453|2410|2409|2440|2453|2407.5|2406.5|11805561
1492639200000|2017-04-19 22:00:00|2400|2400|2393.5|2393|2405|2404|2381.5|2381|10496958
1492725600000|2017-04-20 22:00:00|2395|2400|2392|2391.5|2405|2404.5|2382|2381.5|8630246
1492984800000|2017-04-23 22:00:00|2418.5|2416|2407|2406.5|2433|2431.5|2400|2399.5|9118800
1493071200000|2017-04-24 22:00:00|2410|2416.5|2413.5|2412.5|2427.5|2427|2407|2406.5|6475011
1493157600000|2017-04-25 22:00:00|2407.5|2413|2432.5|2432|2437.5|2437|2405.5|2405|8305291
1493244000000|2017-04-26 22:00:00|2410|2430|2391|2390|2415|2430|2379.5|2379|10208601
1493330400000|2017-04-27 22:00:00|2400|2400|2397|2396|2404|2403.5|2380.5|2380|6876377
1493676000000|2017-05-01 22:00:00|2388.5|2388.5|2393|2392.5|2406|2405.5|2381|2380.5|7471036
1493762400000|2017-05-02 22:00:00|2382.5|2392.5|2387.5|2387|2390|2392.5|2376.5|2376|7706243
1493848800000|2017-05-03 22:00:00|2390|2450|2402|2401.5|2473|2471.5|2382.5|2382|16479733
1493935200000|2017-05-04 22:00:00|2380|2378|2445.5|2444.5|2448|2447|2365|2361|14753032
1494194400000|2017-05-07 22:00:00|2448|2462|2473.5|2472.5|2496|2495|2448|2448.5|12348917
1494280800000|2017-05-08 22:00:00|2472.5|2497|2496.5|2495.5|2510|2509|2472.5|2489.5|7652442
1494367200000|2017-05-09 22:00:00|2497|2494|2526|2525.5|2539.5|2538.5|2489.5|2489|8622754
1494453600000|2017-05-10 22:00:00|2530|2529.5|2536|2535|2550|2549.5|2519|2518.5|12003044
1494540000000|2017-05-11 22:00:00|2532|2536|2528|2527.5|2542|2541.5|2514|2513|6682039
1494799200000|2017-05-14 22:00:00|2549|2547.5|2539.5|2539|2566.5|2566|2533|2532.5|9188183
1494885600000|2017-05-15 22:00:00|2540|2540|2532|2531|2547|2546|2523.5|2523|7322270
1494972000000|2017-05-16 22:00:00|2519|2515|2545.5|2544.5|2548|2547.5|2510|2509|9064801
1495058400000|2017-05-17 22:00:00|2498.5|2498|2472|2471.5|2503|2502.5|2459.5|2459|12255153
1495144800000|2017-05-18 22:00:00|2480|2480|2472.5|2472|2491|2490.5|2467.5|2467|8264280
1495404000000|2017-05-21 22:00:00|2482|2480.5|2453|2452|2482|2480.5|2452.5|2452|6846998
1495490400000|2017-05-22 22:00:00|2453|2453|2461|2460|2468.5|2468|2440.5|2440|6056744
1495576800000|2017-05-23 22:00:00|2465|2464.5|2461.5|2460.5|2468.5|2468|2448.5|2448|5725944
1495663200000|2017-05-24 22:00:00|2456|2461|2443|2442|2461.5|2461|2424.5|2423.5|7092785
1495749600000|2017-05-25 22:00:00|2430|2430|2433|2432.5|2440.5|2440|2417|2416.5|7030106
1496008800000|2017-05-28 22:00:00|2430.5|2430.5|2438|2438|2438.5|2438|2427.5|2427|2853892
1496095200000|2017-05-29 22:00:00|2433|2431.5|2436.5|2436.5|2450|2449.5|2430.5|2430|6385883
1496181600000|2017-05-30 22:00:00|2433.5|2433|2419|2418|2438|2437.5|2416|2415.5|9885211
1496268000000|2017-05-31 22:00:00|2420.5|2419|2431.5|2431|2436.5|2436|2408.5|2408|11050808
1496354400000|2017-06-01 22:00:00|2417|2416|2386|2385|2431|2430|2382.5|2382|12536809
1496613600000|2017-06-04 22:00:00|2401|2399|2398|2397|2405.5|2404.5|2388.5|2388|7173841
1496700000000|2017-06-05 22:00:00|2402.5|2399.5|2395|2394|2408|2408|2386|2385|7854388
1496786400000|2017-06-06 22:00:00|2414.5|2413.5|2379.5|2378.5|2429|2428.5|2379|2378.5|9547886
1496872800000|2017-06-07 22:00:00|2389.5|2388.5|2374.5|2374|2396|2395.5|2372.5|2372|9193750
1496959200000|2017-06-08 22:00:00|2377.5|2375.5|2396.5|2396|2398|2397.5|2363.5|2363|8993666
1497218400000|2017-06-11 22:00:00|2416|2415|2413.5|2413|2439|2438.5|2405|2404.5|9931986
1497304800000|2017-06-12 22:00:00|2433|2432.5|2419.5|2418.5|2435|2433.5|2409.5|2409|8351547
1497391200000|2017-06-13 22:00:00|2428.5|2427|2387|2386|2438|2437.5|2386|2385.5|11313720
1497477600000|2017-06-14 22:00:00|2387.5|2386.5|2385|2384.5|2387.5|2387|2354.5|2354|14936828
1497564000000|2017-06-15 22:00:00|2395|2394|2409|2409|2414.5|2414|2391|2390.5|9960992
1497823200000|2017-06-18 22:00:00|2425|2424|2435|2434.5|2446|2445.5|2424|2423.5|7220097
1497909600000|2017-06-19 22:00:00|2439|2435|2374.5|2373.5|2439|2435.5|2364|2363.5|14471221
1497996000000|2017-06-20 22:00:00|2368.5|2367.5|2348.5|2348|2370|2369.5|2340.5|2340|14308578
1498082400000|2017-06-21 22:00:00|2335|2334|2351.5|2350.5|2352|2351.5|2285|2282.5|12662812
1498168800000|2017-06-22 22:00:00|2344.5|2343|2352.5|2351.5|2359.5|2359|2329|2328.5|7828686
1498428000000|2017-06-25 22:00:00|2369|2366.5|2353.5|2352.5|2383|2382.5|2343.5|2343|8010969
1498514400000|2017-06-26 22:00:00|2350.5|2349.5|2367.5|2366.5|2377|2376.5|2339.5|2339|9592050
1498600800000|2017-06-27 22:00:00|2349|2345.5|2373|2372.5|2378.5|2378|2333|2332.5|12345449
1498687200000|2017-06-28 22:00:00|2372.5|2370|2345.5|2344.5|2378.5|2378|2342|2341.5|10129081
1498773600000|2017-06-29 22:00:00|2337.5|2336|2318.5|2318|2344.5|2344|2317.5|2317|12131946
1499032800000|2017-07-02 22:00:00|2338.5|2338|2369.9|2364.6|2374.4|2369.1|2332|2331|5735491
1499119200000|2017-07-03 22:00:00|2358|2356|2374|2373.5|2382|2381.5|2351.5|2351|6239723
1499205600000|2017-07-04 22:00:00|2403.5|2309.5|2340|2339|2403.5|2371.5|2332|2309.5|11767921
1499292000000|2017-07-05 22:00:00|2653.5|2329.5|2341.5|2340.5|2653.5|2349.5|2318|2318|9763153
1499378400000|2017-07-06 22:00:00|2328.5|2300.5|2312.5|2311.5|2328.5|2324|2303.5|2300.5|10409367
1499637600000|2017-07-09 22:00:00|2330|2319.5|2316|2315.5|2330.5|2330|2306.5|2306|6616663
1499724000000|2017-07-10 22:00:00|2653.5|2306|2304.5|2303.5|2653.5|2324.5|2298.5|2298|8107933
1499810400000|2017-07-11 22:00:00|2323|2306.5|2351.5|2351|2363|2362.5|2313.5|2306.5|12084867
1499896800000|2017-07-12 22:00:00|2653.5|2332|2347|2347|2653.5|2353|2336|2331.5|7347507
1499983200000|2017-07-13 22:00:00|2353|2337|2346|2345|2369.5|2369|2340|2331.5|8729370
1500242400000|2017-07-16 22:00:00|2360.5|2359.5|2352.5|2352.5|2364.5|2364|2346.5|2346|6999848
1500328800000|2017-07-17 22:00:00|2339.5|2339|2328|2327|2346|2345.5|2322.5|2322|10146815
1500415200000|2017-07-18 22:00:00|2344.5|2342|2338.5|2338|2348|2347.5|2327.5|2327|6689135
1500501600000|2017-07-19 22:00:00|2347|2346|2341|2340.5|2370.5|2369.5|2336.5|2336|11605783
1500588000000|2017-07-20 22:00:00|2344.5|2341.5|2323|2322|2368|2367.5|2316|2315.5|12866400
1500847200000|2017-07-23 22:00:00|2319|2318|2305|2304.5|2330|2329.5|2302|2302|11267195
1500933600000|2017-07-24 22:00:00|2319.5|2317.5|2341|2340.5|2346|2345|2315.5|2315|9476678
1501020000000|2017-07-25 22:00:00|2339.5|2338.5|2350|2349.5|2361.5|2360.5|2339.5|2338.5|9649105
1501106400000|2017-07-26 22:00:00|2361.5|2358.5|2356.5|2355.5|2376.5|2376|2338|2337.5|12984031
1501192800000|2017-07-27 22:00:00|2362.5|2361.5|2372|2371.5|2385|2384|2350|2350|11913811
1501452000000|2017-07-30 22:00:00|2383|2379.5|2395|2395|2406|2406|2377.5|2375|10998244
1501538400000|2017-07-31 22:00:00|2406.5|2404|2398.5|2397.5|2411|2410.5|2387.5|2387|12457606
1501624800000|2017-08-01 22:00:00|2404|2402|2418.5|2418|2419|2418.5|2385|2384.5|11146686
1501711200000|2017-08-02 22:00:00|2406|2404|2416.5|2415.5|2423|2422.5|2396.5|2396|9475584
1501797600000|2017-08-03 22:00:00|2404.5|2402|2432|2431|2440|2439.5|2400.5|2399.5|8422941
1502056800000|2017-08-06 22:00:00|2431|2429|2432|2431.5|2438.5|2438|2425.5|2425|6891159
1502143200000|2017-08-07 22:00:00|2434|2432.5|2453|2452.5|2456|2455.5|2434|2432.5|10396838
1502229600000|2017-08-08 22:00:00|2443|2442.5|2449|2449|2462.5|2462|2440.5|2439.5|13194606
1502316000000|2017-08-09 22:00:00|2415|2412.5|2397|2396|2418.5|2417|2394.5|2394|10075288
1502402400000|2017-08-10 22:00:00|2374.5|2372.5|2357|2356|2378|2377|2351.5|2350.5|12470672
1502661600000|2017-08-13 22:00:00|2360|2359|2362|2361.5|2370|2369.5|2338.5|2338|7293809
1502748000000|2017-08-14 22:00:00|2355|2353.5|2339|2338.5|2355.5|2355|2331|2331|6876443
1502834400000|2017-08-15 22:00:00|2352|2351.5|2347|2346.5|2360|2359.5|2344.5|2344|6986811
1502920800000|2017-08-16 22:00:00|2332.5|2332|2336.5|2335.5|2344|2343.5|2327.5|2326.5|8743487
1503007200000|2017-08-17 22:00:00|2331|2329|2319.5|2318.5|2333|2332.5|2311.5|2311|8793681
1503266400000|2017-08-20 22:00:00|2324|2322|2308.5|2307.5|2328|2327.5|2304|2303.5|8992983
1503352800000|2017-08-21 22:00:00|2313|2312.5|2325.5|2325|2332|2331.5|2313|2312|9061519
1503439200000|2017-08-22 22:00:00|2323|2321|2324.5|2324|2327|2326.5|2309.5|2309|9280980
1503525600000|2017-08-23 22:00:00|2331.5|2330.5|2331.5|2330.5|2341|2340.5|2327.5|2327|7491796
1503612000000|2017-08-24 22:00:00|2337.5|2335.5|2336.5|2335.5|2344.5|2344|2325.5|2325|5337767
1503871200000|2017-08-27 22:00:00|2327.5|2326|2320|2319|2332.5|2331.5|2316.5|2316|4152470
1503957600000|2017-08-28 22:00:00|2301|2300.5|2298|2297.5|2301.5|2300.5|2273|2272.5|12128643
1504044000000|2017-08-29 22:00:00|2313|2311|2319|2318|2319|2318.5|2298|2297.5|6424193
1504130400000|2017-08-30 22:00:00|2324.5|2321|2320.5|2320|2327.5|2327|2305.5|2305|7935679
1504216800000|2017-08-31 22:00:00|2322.5|2321|2330|2329.5|2332|2331.5|2310.5|2310|6900882
1504476000000|2017-09-03 22:00:00|2316|2315|2319|2318|2326.5|2326|2309|2308.5|5244289
1504562400000|2017-09-04 22:00:00|2325.5|2324|2338|2337.5|2339.5|2339|2322.5|2321.5|7765044
1504648800000|2017-09-05 22:00:00|2331.5|2330.5|2347.5|2347.5|2350|2349.5|2318|2317.5|10930551
1504735200000|2017-09-06 22:00:00|2358|2357|2361.5|2360.5|2372.5|2372|2346|2346|10122889
1504821600000|2017-09-07 22:00:00|2359.5|2358.5|2357|2356.5|2367|2366|2349.5|2348.5|6256182
1505080800000|2017-09-10 22:00:00|2369|2368|2369.5|2369|2373|2372.5|2358.5|2358|6828594
1505167200000|2017-09-11 22:00:00|2375.5|2374.5|2384|2383.5|2384|2383.5|2366|2365|6134988
1505253600000|2017-09-12 22:00:00|2376.5|2375|2406.5|2405.5|2415|2415|2372.5|2371.5|9527806
1505340000000|2017-09-13 22:00:00|2408|2406.5|2427|2426.5|2436.5|2436|2406.5|2405.5|12183812
1505426400000|2017-09-14 22:00:00|2422.5|2421.5|2401.5|2401|2423.5|2423|2395.5|2395|11369187
1505685600000|2017-09-17 22:00:00|2412.5|2412|2402.5|2401.5|2422.5|2422|2394.5|2394|5917439
1505772000000|2017-09-18 22:00:00|2402|2395.5|2418|2417|2422|2422|2396|2395|6927084
1505858400000|2017-09-19 22:00:00|2417.5|2416|2439|2438|2443.5|2443|2415|2414.5|9235126
1505944800000|2017-09-20 22:00:00|2461.5|2460|2471.5|2470.5|2476.5|2476|2459.5|2459.5|14231615
1506031200000|2017-09-21 22:00:00|2473.5|2472|2483.5|2483|2488.5|2488|2457.5|2457|9401389
1506290400000|2017-09-24 22:00:00|2488|2476|2521.5|2521|2524|2523.5|2481|2476|13744925
1506376800000|2017-09-25 22:00:00|2523.5|2522|2540|2539.5|2552|2551.5|2523.5|2522|18935469
1506463200000|2017-09-26 22:00:00|2543.5|2543|2541|2540|2549|2548|2526.5|2526|12081598
1506549600000|2017-09-27 22:00:00|2542.5|2542.5|2562.5|2561.5|2571.5|2571|2539.5|2539|11730751
1506636000000|2017-09-28 22:00:00|2563|2562.5|2556.5|2555.5|2568.5|2568|2552|2551.5|10074506
1506895200000|2017-10-01 22:00:00|2568.5|2565.5|2563.5|2563|2579|2578.5|2555|2554.5|8384878
1506981600000|2017-10-02 22:00:00|2569|2568.5|2591.5|2591|2594|2593.5|2559|2558.5|10532044
1507068000000|2017-10-03 22:00:00|2588|2586|2587|2586.5|2590|2589.5|2577|2576.5|10895764
1507154400000|2017-10-04 22:00:00|2583.5|2583.5|2597|2596|2599.5|2599|2578|2577.5|8735409
1507240800000|2017-10-05 22:00:00|2600|2599|2568.5|2568|2603.5|2603|2567.5|2567|9996721
1507500000000|2017-10-08 22:00:00|2567.5|2567|2574.5|2574|2584|2583.5|2567.5|2567|6741342
1507586400000|2017-10-09 22:00:00|2577|2577|2582|2581|2586.5|2586|2565|2564.5|6409716
1507672800000|2017-10-10 22:00:00|2575|2574.5|2578.5|2577.5|2589.5|2589|2565.5|2565|8479804
1507759200000|2017-10-11 22:00:00|2582.5|2581|2566|2565.5|2583.5|2583|2564|2563.5|5873576
1507845600000|2017-10-12 22:00:00|2574|2573.5|2583.5|2583|2589.5|2589|2572|2571.5|7563483
1508104800000|2017-10-15 22:00:00|2584.5|2583.5|2586.5|2586|2598|2597.5|2583|2581|5849257
1508191200000|2017-10-16 22:00:00|2585.5|2585.5|2578|2577.5|2599.5|2599.5|2576.5|2576|6929591
1508277600000|2017-10-17 22:00:00|2576.5|2576|2580|2579.5|2591|2590.5|2576.5|2576|8371018
1508364000000|2017-10-18 22:00:00|2582.5|2581|2582|2581.5|2587|2586.5|2560.5|2560|10636421
1508450400000|2017-10-19 22:00:00|2581.5|2580|2592.5|2591.5|2594.5|2594|2576|2576|7963075
1508709600000|2017-10-22 22:00:00|2593.5|2593.5|2605|2604.5|2612|2612|2587.5|2587|6497387
1508796000000|2017-10-23 22:00:00|2597.5|2595.5|2619|2618.5|2626|2625.5|2595|2594|8379028
1508882400000|2017-10-24 22:00:00|2616|2615|2598|2597|2625.5|2625|2594|2593|9058835
1508968800000|2017-10-25 22:00:00|2600|2600|2606.5|2605.5|2609.5|2608.5|2585.5|2585|8915505
1509055200000|2017-10-26 22:00:00|2611|2610|2647.5|2646.5|2648|2647|2605|2603.5|13126768
1509318000000|2017-10-29 23:00:00|2643|2643|2669|2668.5|2676|2675.5|2641|2640|12594121
1509404400000|2017-10-30 23:00:00|2670|2670|2700|2699.5|2700|2699.5|2670|2670|12711264
1509490800000|2017-10-31 23:00:00|2697|2696.5|2702.5|2702|2723|2722.5|2697|2696.5|11944400
1509577200000|2017-11-01 23:00:00|2722|2721.5|2732|2731.5|2741.5|2741|2690.5|2690|15733693
1509663600000|2017-11-02 23:00:00|2747|2745.5|2753.5|2753|2763|2762.5|2740|2739.5|13406222
1509922800000|2017-11-05 23:00:00|2758.5|2757|2797.5|2797|2798.5|2798|2757|2756|10554356
1510009200000|2017-11-06 23:00:00|2812|2811|2796|2795.5|2825|2824.5|2791|2790.5|15201577
1510095600000|2017-11-07 23:00:00|2789.5|2789.5|2787|2786|2798|2797.5|2775.5|2775|9245793
1510182000000|2017-11-08 23:00:00|2783.5|2782|2776|2775.5|2803|2802.5|2761|2760.5|13339706
1510268400000|2017-11-09 23:00:00|2766|2764|2744|2743|2783.5|2782|2736.5|2736|11187832
1510527600000|2017-11-12 23:00:00|2743|2742|2743.5|2743|2759.5|2759|2731|2731|9578685
1510614000000|2017-11-13 23:00:00|2738|2737|2713.5|2713|2743|2742|2708.5|2708|10081107
1510700400000|2017-11-14 23:00:00|2685.5|2681.5|2686|2685.5|2692.5|2691.5|2667.5|2667|16032062
1510786800000|2017-11-15 23:00:00|2658|2656.5|2622|2622|2662|2661.5|2621|2620.5|13477695
1510873200000|2017-11-16 23:00:00|2618.5|2618|2626|2625.5|2639.5|2639.5|2600.5|2600|11260253
1511132400000|2017-11-19 23:00:00|2624|2623.5|2638.5|2638.5|2644|2643.5|2613|2612.5|7127310
1511218800000|2017-11-20 23:00:00|2634|2633.5|2632.5|2632|2658.5|2658|2627|2625.5|8726940
1511305200000|2017-11-21 23:00:00|2631.5|2631|2634.5|2633.5|2649.5|2649|2628|2627.5|10848251
1511391600000|2017-11-22 23:00:00|2631.5|2631|2629.5|2629|2637.5|2637|2614.5|2614|5775829
1511478000000|2017-11-23 23:00:00|2631.5|2630|2621.5|2621|2636.5|2635.5|2615.5|2615|5999992
1511737200000|2017-11-26 23:00:00|2620|2619|2598|2597.5|2631|2630.5|2593|2592|7563066
1511823600000|2017-11-27 23:00:00|2630.5|2628.5|2695.5|2695|2711.5|2711|2630|2626.5|18809891
1511910000000|2017-11-28 23:00:00|2686.5|2686|2686|2685.5|2711|2710.5|2675.5|2675|13079242
1511996400000|2017-11-29 23:00:00|2683.5|2682|2685|2684.5|2708|2707.5|2672.5|2672|15700716
1512082800000|2017-11-30 23:00:00|2697|2696|2690.5|2689.5|2717.5|2717|2674|2673.5|12965455
1512342000000|2017-12-03 23:00:00|2712|2709.5|2707.5|2706.5|2713|2712.5|2697.5|2697|7987565
1512428400000|2017-12-04 23:00:00|2709|2709|2707.5|2707|2717|2716.5|2698|2697.5|7538499
1512514800000|2017-12-05 23:00:00|2707|2706|2693.5|2692.5|2708.5|2708|2690.5|2690|7734629
1512601200000|2017-12-06 23:00:00|2687.5|2685.5|2681.5|2680.5|2695.5|2695|2676|2675.5|8534093
1512687600000|2017-12-07 23:00:00|2680|2674.5|2692.5|2692.5|2701|2700.5|2680|2674.5|11036921
1512946800000|2017-12-10 23:00:00|2690|2689.5|2712.5|2712|2718.5|2718|2688.5|2685.5|8765930
1513033200000|2017-12-11 23:00:00|2718.5|2717.5|2760|2759|2764|2763.5|2718.5|2716.5|11401404
1513119600000|2017-12-12 23:00:00|2754.5|2751.5|2744|2743|2767|2766.5|2739|2738.5|8545400
1513206000000|2017-12-13 23:00:00|2748.5|2747.5|2749|2748.5|2753|2752.5|2733.5|2733|6660734
1513292400000|2017-12-14 23:00:00|2743.5|2740|2746.5|2746|2755|2754.5|2728|2727.5|9779390
1513551600000|2017-12-17 23:00:00|2767.5|2767.5|2758.5|2758|2781.5|2780.5|2749|2748|9688613
1513638000000|2017-12-18 23:00:00|2758|2754|2738.5|2737.5|2767|2766.5|2735|2734.5|8450140
1513724400000|2017-12-19 23:00:00|2742|2740.5|2727.5|2726.5|2746.5|2746|2712|2711.5|8609561
1513810800000|2017-12-20 23:00:00|2730.5|2730.5|2776.5|2776|2781|2780.5|2723.5|2721.5|8607178
1513897200000|2017-12-21 23:00:00|2779|2776.5|2780.5|2780|2785|2785|2762.5|2762|6513589
1514329200000|2017-12-26 23:00:00|2786.5|2785|2785|2784|2805|2804.5|2782|2781.5|6528797
1514415600000|2017-12-27 23:00:00|2784.5|2783.5|2777.5|2777|2788.5|2787.5|2773|2772.5|3750524
1514502000000|2017-12-28 23:00:00|2778|2777.5|2777|2776|2804|2803.5|2774|2773|5475652
1514847600000|2018-01-01 23:00:00|2786.5|2784|2793.5|2792.5|2797.5|2797|2765|2764|7509958
1514934000000|2018-01-02 23:00:00|2809.5|2807|2839.5|2839|2843|2842.5|2804|2804|11404212
1515020400000|2018-01-03 23:00:00|2846.5|2845.5|2858|2857|2859|2858.5|2838|2837.5|9859659
1515106800000|2018-01-04 23:00:00|2854.5|2853|2856.5|2856|2864|2863.5|2848|2847.5|7130978
1515366000000|2018-01-07 23:00:00|2864.5|2864|2871.5|2871|2876.5|2876|2859.5|2859|6288533
1515452400000|2018-01-08 23:00:00|2879|2876.5|2880.5|2879.5|2892.5|2892|2867.5|2867|5660921
1515538800000|2018-01-09 23:00:00|2885.5|2884|2888.5|2888|2897|2896.5|2876|2875.5|7079670
1515625200000|2018-01-10 23:00:00|2894.5|2894|2898.5|2897.5|2899.5|2899|2872|2871.5|10208632
1515711600000|2018-01-11 23:00:00|2897|2895.5|2907|2906.5|2915|2914.5|2881|2881|8846351
1515970800000|2018-01-14 23:00:00|2907.5|2905.5|2903.5|2902.5|2907.5|2905.5|2888|2887.5|7273569
1516057200000|2018-01-15 23:00:00|2901.5|2897.5|2875.5|2875.5|2911|2910.5|2875.5|2875|7578750
1516143600000|2018-01-16 23:00:00|2865.5|2863.5|2857|2856|2877|2876|2842|2841.5|11877312
1516230000000|2018-01-17 23:00:00|2872.5|2871|2867.5|2866.5|2878|2877.5|2854|2853.5|9162233
1516316400000|2018-01-18 23:00:00|2867|2856.5|2857|2856.5|2867.5|2867|2843|2842.5|12271493
1516575600000|2018-01-21 23:00:00|2852.5|2852|2879|2878.5|2883.5|2883|2852.5|2852|6106784
1516662000000|2018-01-22 23:00:00|2894.5|2893|2892.5|2891.5|2898|2897.5|2881.5|2881|7380744
1516748400000|2018-01-23 23:00:00|2892|2891|2888|2888|2908.5|2908|2880.5|2880|7037909
1516834800000|2018-01-24 23:00:00|2882.5|2882|2878|2877.5|2908|2907.5|2876|2875.5|8318958
1516921200000|2018-01-25 23:00:00|2880.5|2879.5|2876|2875.5|2898|2897.5|2873.5|2873|6638768
1517180400000|2018-01-28 23:00:00|2872.5|2871|2879|2878|2891.5|2891|2864.5|2863|7021920
1517266800000|2018-01-29 23:00:00|2863.5|2861.5|2844.5|2843.5|2872|2871|2836.5|2836|11749770
1517353200000|2018-01-30 23:00:00|2836|2835.5|2822|2822|2849.5|2849|2815.5|2815.5|11144976
1517439600000|2018-01-31 23:00:00|2768.5|2768|2752|2751.5|2823|2822.5|2749.5|2740.5|18473966
1517526000000|2018-02-01 23:00:00|2761|2760.5|2728|2727|2785|2784.5|2726|2725.5|12500974
1517785200000|2018-02-04 23:00:00|2700|2696|2689|2688.5|2709|2708.5|2671|2668.5|13888555
1517871600000|2018-02-05 23:00:00|2688.5|2688|2597|2596|2688.5|2688|2510.5|2424.5|32134056
1517958000000|2018-02-06 23:00:00|2596.5|2595|2662|2661|2678|2677.5|2596.5|2595|19765928
1518044400000|2018-02-07 23:00:00|2643|2640.5|2603.5|2603|2657|2656.5|2603.5|2603|16078787
1518130800000|2018-02-08 23:00:00|2604|2602|2551|2549.5|2605|2604|2546|2545.5|16324215
1518390000000|2018-02-11 23:00:00|2591.5|2589.5|2600|2599|2628|2627|2576|2575|13694948
1518476400000|2018-02-12 23:00:00|2603.5|2602|2598|2597|2616|2615.5|2594.5|2594|8134457
1518562800000|2018-02-13 23:00:00|2605|2604|2602.5|2602|2616.5|2616|2560.5|2560|13775761
1518649200000|2018-02-14 23:00:00|2604|2600|2569|2568.5|2609|2607.5|2549|2548.5|15542945
1518735600000|2018-02-15 23:00:00|2590.5|2589|2583|2582.5|2595.5|2594.5|2561.5|2561|9758465
1518994800000|2018-02-18 23:00:00|2592|2590|2577|2576|2596|2595.5|2574|2573.5|4844660
1519081200000|2018-02-19 23:00:00|2585.5|2583.5|2580.5|2580|2598|2597.5|2575.5|2575|17565723
1519167600000|2018-02-20 23:00:00|2572|2571|2576.5|2576|2587|2587|2561|2560.5|8704285
1519254000000|2018-02-21 23:00:00|2552.5|2550.5|2578|2577|2583.5|2583|2539|2538.5|10381285
1519340400000|2018-02-22 23:00:00|2585.5|2584.5|2587.5|2587|2595.5|2595|2566|2565.5|10169172
1519599600000|2018-02-25 23:00:00|2597.5|2596|2604.5|2604|2610.5|2610|2586|2585.5|6079508
1519686000000|2018-02-26 23:00:00|2612.5|2611|2630.5|2629.5|2635|2634.5|2602|2602|11204811
1519772400000|2018-02-27 23:00:00|2622.5|2622|2626|2625|2653|2652.5|2621.5|2621|11122006
1519858800000|2018-02-28 23:00:00|2603.5|2601.5|2590|2589|2619.5|2619|2580|2579.5|9841032
1519945200000|2018-03-01 23:00:00|2580|2578.5|2534|2533.5|2588.5|2588|2525.5|2525|11118629
1520204400000|2018-03-04 23:00:00|2538|2535.5|2567.5|2567|2571|2570.5|2530|2529.5|8881832
1520290800000|2018-03-05 23:00:00|2588.5|2586|2581.5|2580.5|2607.5|2607|2576|2575.5|8068392
1520377200000|2018-03-06 23:00:00|2563.5|2561|2565.5|2564.5|2581|2580.5|2547.5|2547|9363576
1520463600000|2018-03-07 23:00:00|2557|2556.5|2562.5|2562|2569|2568.5|2546.5|2545.5|7264505
1520550000000|2018-03-08 23:00:00|2561.5|2560.5|2569.5|2568.5|2572|2571.5|2543.5|2543|9175985
1520809200000|2018-03-11 23:00:00|2583.5|2582.5|2558.5|2557.5|2583.5|2582.5|2548.5|2548.5|8283550
1520895600000|2018-03-12 23:00:00|2563.5|2563|2540.5|2540|2582|2581.5|2539|2538.5|10467505
1520982000000|2018-03-13 23:00:00|2541|2539.5|2521.5|2520.5|2544.5|2544|2510|2509|12497434
1521068400000|2018-03-14 23:00:00|2520.5|2519.5|2506|2505|2527.5|2526|2502|2501.5|14672451
1521154800000|2018-03-15 23:00:00|2505|2504.5|2538|2537.5|2541.5|2541|2503|2502.5|13515505
1521414000000|2018-03-18 23:00:00|2520|2517.5|2492.5|2491.5|2528.5|2527|2486|2485.5|10599061
1521500400000|2018-03-19 23:00:00|2515.5|2513|2536.5|2535.5|2541|2540.5|2492|2492|10736383
1521586800000|2018-03-20 23:00:00|2541.5|2539.5|2569|2568|2576|2575.5|2524.5|2524|11542383
1521673200000|2018-03-21 23:00:00|2560|2558.5|2553|2552|2582.5|2582|2533|2532.5|11951685
1521759600000|2018-03-22 23:00:00|2542.5|2541|2552.5|2552|2564|2563.5|2515.5|2515|12147234
1522015200000|2018-03-25 22:00:00|2548|2545.5|2550.5|2550|2582.5|2582|2540.5|2540|8974750
1522101600000|2018-03-26 22:00:00|2591|2588.5|2607|2606|2625|2624.5|2579|2578.5|11567704
1522188000000|2018-03-27 22:00:00|2588|2587|2573.5|2572.5|2594.5|2593|2562|2561.5|10456950
1522274400000|2018-03-28 22:00:00|2576|2576|2583|2582|2598|2597.5|2568|2567.5|7813260
1522706400000|2018-04-02 22:00:00|2560.5|2559.5|2589.5|2588|2604.5|2604|2560.5|2559.5|8368841
1522792800000|2018-04-03 22:00:00|2594|2592.5|2600|2599.5|2605|2605|2570.5|2570.5|10245167
1522879200000|2018-04-04 22:00:00|2632.5|2631|2695.5|2694.5|2697|2696.5|2630|2629.5|10981383
1522965600000|2018-04-05 22:00:00|2695|2695|2696|2695|2716.5|2716|2690|2689.5|8841188
1523224800000|2018-04-08 22:00:00|2706.5|2704|2702|2701|2709.5|2708.5|2691|2690.5|8110601
1523311200000|2018-04-09 22:00:00|2720|2718.5|2763|2762|2763|2762.5|2714|2713|9969248
1523397600000|2018-04-10 22:00:00|2760|2759|2771|2770|2782.5|2782|2744.5|2744|12218012
1523484000000|2018-04-11 22:00:00|2770.5|2768.5|2761.5|2760.5|2785|2784.5|2752.5|2752|10608841
1523570400000|2018-04-12 22:00:00|2766|2761|2776.5|2775.5|2778|2777.5|2756|2755.5|7723966
1523829600000|2018-04-15 22:00:00|2769|2764.5|2764|2763|2772|2771.5|2733|2732.5|7507108
1523916000000|2018-04-16 22:00:00|2763.5|2762|2788.5|2787.5|2792|2791|2758.5|2758|8792138
1524002400000|2018-04-17 22:00:00|2789|2787|2839.5|2839|2840|2840|2787|2786.5|12517390
1524088800000|2018-04-18 22:00:00|2843|2840|2886.5|2886|2888|2887.5|2837.5|2837|13075864
1524175200000|2018-04-19 22:00:00|2881.5|2880.5|2872.5|2871.5|2897|2896|2854|2853|12575995
1524434400000|2018-04-22 22:00:00|2876.5|2870.5|2897.5|2896.5|2897.5|2897|2869|2868.5|9611121
1524520800000|2018-04-23 22:00:00|2899|2899|2933|2932|2935|2934|2898.5|2898|13666802
1524607200000|2018-04-24 22:00:00|2932|2894|2911|2910|2932|2921|2883|2882|15964244
1524693600000|2018-04-25 22:00:00|2850|2909.5|2899|2898.5|2899.5|2909.5|2820.5|2820|18184910
1524780000000|2018-04-26 22:00:00|2895|2894|2897.5|2896.5|2903.5|2903.5|2876.5|2875.5|13273715
1525039200000|2018-04-29 22:00:00|2877.5|2876|2898|2897|2902.5|2902|2866|2865|7347929
1525212000000|2018-05-01 22:00:00|2871.5|2869.5|2903|2902.5|2916|2915.5|2871|2869.5|9776635
1525298400000|2018-05-02 22:00:00|2884|2882.5|2891.5|2890.5|2909.5|2909|2877.5|2877|9371019
1525384800000|2018-05-03 22:00:00|2898|2896|2932|2931|2932.5|2932|2896|2895|10552666
1525644000000|2018-05-06 22:00:00|2924.5|2921|2960|2959|2962|2961.5|2921.5|2921|5722350
1525730400000|2018-05-07 22:00:00|2943|2942|2914.5|2913.5|2953.5|2953|2907.5|2907|14936659
1525816800000|2018-05-08 22:00:00|2955|2954.5|3011.5|3011|3019|3018.5|2952.5|2951.5|19384059
1525903200000|2018-05-09 22:00:00|3016|3015.5|2998|2997|3016|3015.5|2972.5|2972|11331433
1525989600000|2018-05-10 22:00:00|2991|2990.5|3015|3014|3016.5|3016|2984.5|2984|9470363
1526248800000|2018-05-13 22:00:00|3001|2997|3023|3022.5|3023.5|3023|2996|2995|10059250
1526335200000|2018-05-14 22:00:00|3021|3019|3069.5|3068.5|3079|3078.5|3014.5|3014|18472969
1526421600000|2018-05-15 22:00:00|3053.5|3052.5|3066.5|3065.5|3083|3082.5|3053.5|3052.5|21358978
1526508000000|2018-05-16 22:00:00|3065|3065|3120|3119|3125|3124.5|3065|3065|13132227
1526594400000|2018-05-17 22:00:00|3125|3124|3110|3109.5|3125|3124|3096|3095.5|17275719
1526853600000|2018-05-20 22:00:00|3109|3106.5|3138.5|3137.5|3138.5|3138|3108|3106.5|19731341
1526940000000|2018-05-21 22:00:00|3130.5|3128.5|3126|3125.5|3138.5|3138|3108.5|3108|9370841
1527026400000|2018-05-22 22:00:00|3094|3092|3016|3015.5|3096|3095|3005.5|3004.5|17639518
1527112800000|2018-05-23 22:00:00|3027.5|3025.5|2971|2970.5|3044.5|3044|2965|2964.5|13515385
1527199200000|2018-05-24 22:00:00|2964.5|2964|2923|2922|2973|2972.5|2901|2900.5|13957554
1527458400000|2018-05-27 22:00:00|2919.5|2919.5|2912|2911|2939|2938|2903|2903|4867759
1527544800000|2018-05-28 22:00:00|2911|2908|2930.5|2929.5|2949|2948.5|2852|2851|14380902
1527631200000|2018-05-29 22:00:00|2929.5|2928.5|2979.5|2979|2984.5|2984|2926.5|2925|9839687
1527717600000|2018-05-30 22:00:00|2985|2984|2987|2986|2996.5|2995.5|2963|2962|8693717
1527804000000|2018-05-31 22:00:00|2978|2976|2992.5|2991.5|3002.5|3001.5|2977|2975.5|8020935
1528063200000|2018-06-03 22:00:00|3000|2999|2981.5|2980.5|3018|3017.5|2977.5|2977|6759635
1528149600000|2018-06-04 22:00:00|2985|2984|2965|2965|2997|2996.5|2941|2940.5|8495539
1528236000000|2018-06-05 22:00:00|2963.5|2963|2947|2946.5|2981.5|2981|2927|2926.5|9666420
1528322400000|2018-06-06 22:00:00|2951.5|2950|2982.5|2982|2986|2985.5|2935|2934.5|10238535
1528408800000|2018-06-07 22:00:00|2981.5|2980|2971.5|2970.5|2995|2994.5|2953|2952.5|7317747
1528668000000|2018-06-10 22:00:00|2968|2966.5|2989.5|2988.5|2993|2992.5|2958.5|2957.5|6033415
1528754400000|2018-06-11 22:00:00|2985.5|2984|2955.5|2954.5|2998|2997|2946.5|2945.5|6898692
1528840800000|2018-06-12 22:00:00|2949|2948|2923|2922.5|2953|2953|2907|2906.5|9397935
1528927200000|2018-06-13 22:00:00|2913|2912.5|2997.5|2996.5|3000.5|3000.5|2894.5|2893|11517324
1529013600000|2018-06-14 22:00:00|2989.5|2987|2896.5|2895.5|2990|2989|2894|2893.5|12583998
1529272800000|2018-06-17 22:00:00|2875|2871|2921.5|2921|2927.5|2927|2868|2867|9700931
1529359200000|2018-06-18 22:00:00|2889.5|2886|2917|2916|2921|2920.5|2886|2885|8045581
1529445600000|2018-06-19 22:00:00|2913.5|2913|2905|2904|2942.5|2942|2887.5|2887.5|6705494
1529532000000|2018-06-20 22:00:00|2898|2896|2880.5|2880|2901.5|2900|2865.5|2865|7167238
1529618400000|2018-06-21 22:00:00|2881|2881|2982.5|2981.5|2987|2986.5|2858.5|2858|13707191
1529877600000|2018-06-24 22:00:00|2978|2977|2877|2876|2978|2977|2876|2875|9017924
1529964000000|2018-06-25 22:00:00|2884|2880|2924|2923.5|2936.5|2936|2874.5|2872.5|9986711
1530050400000|2018-06-26 22:00:00|2930|2928|2988|2987|3008|3007.5|2924.5|2924|11438658
1530136800000|2018-06-27 22:00:00|2998|2995.5|2987.5|2987|3005|3004|2954.5|2954|8858117
1530223200000|2018-06-28 22:00:00|2996|2994|2987.5|2986.5|3011|3010.5|2970.5|2970|6533492
1530482400000|2018-07-01 22:00:00|2977.5|2977|2946|2945.5|2977.5|2977|2928|2928|7429187
1530568800000|2018-07-02 22:00:00|2940.5|2940|2952|2951|2998.5|2998|2937|2936.5|6965812
1530655200000|2018-07-03 22:00:00|2960|2957.5|2947|2946|2969|2968.5|2940|2939.5|4636366
1530741600000|2018-07-04 22:00:00|2948|2948|2962|2961|2999|2998.5|2938|2937.5|9030042
1530828000000|2018-07-05 22:00:00|2961.5|2970|2954|2953|2976|2975.5|2922|2921|7273310
1531087200000|2018-07-08 22:00:00|2976|2974|3011.5|3010.5|3015|3015|2970|2969|6423854
1531173600000|2018-07-09 22:00:00|3018|3017|3052.5|3051.5|3069|3068.5|3018|3017|8809339
1531260000000|2018-07-10 22:00:00|3018|3015|2975|2974|3026.5|3025|2974|2973|8624147
1531346400000|2018-07-11 22:00:00|2979.5|2978|2982|2981.5|3005.5|3005|2962|2961.5|9845096
1531432800000|2018-07-12 22:00:00|2990|2980|2999.5|2998.5|3000|2999.5|2969.5|2969|4807486
1531692000000|2018-07-15 22:00:00|3000|2997|2935|2934|3004.5|3004|2922|2922|6882857
1531778400000|2018-07-16 22:00:00|2940|2938|2950.5|2949.5|2954|2953.5|2920|2919.5|7356041
1531864800000|2018-07-17 22:00:00|2945|2945|2949.5|2948.5|2970|2969.5|2923|2922|8644834
1531951200000|2018-07-18 22:00:00|2965|2962|2978.5|2977.5|2997|2996.5|2956.5|2955|9549854
1532037600000|2018-07-19 22:00:00|2976|2976|2975.5|2973.5|2993|2992.5|2955|2954.5|9869948
1532296800000|2018-07-22 22:00:00|2970|2968.5|2979|2978.5|3000.5|3000|2957.5|2957|6377593
1532383200000|2018-07-23 22:00:00|2978|2976.5|3013|3012|3016.5|3016|2957.5|2957|10176183
1532469600000|2018-07-24 22:00:00|3008.5|3004|2993.5|2993|3023.5|3022.5|2964.5|2964|10982708
1532556000000|2018-07-25 22:00:00|2984.5|2981.5|2907|2906|2987|2986.5|2880.5|2880|21086925
1532642400000|2018-07-26 22:00:00|2917.5|2915.5|2936.5|2936|2942.5|2942|2903|2902.5|11381971
1532901600000|2018-07-29 22:00:00|2930|2924|2918|2917|2940|2939.5|2904|2903.5|6804740
1532988000000|2018-07-30 22:00:00|2917|2915|2941.5|2940.5|2960|2959.5|2908|2907|10755898
1533074400000|2018-07-31 22:00:00|2937|2934.5|2887|2886|2953.5|2953|2884|2883.5|10855218
1533160800000|2018-08-01 22:00:00|2874|2872.5|2846.5|2845.5|2889|2888.5|2830.5|2830|18125402
1533247200000|2018-08-02 22:00:00|2861.5|2860|2864|2863.5|2868|2867.5|2840.5|2840|7175674
1533506400000|2018-08-05 22:00:00|2868|2865.5|2870|2869.5|2884|2883.5|2846|2845.5|6518809
1533592800000|2018-08-06 22:00:00|2877|2875|2900|2899|2913.5|2913|2875|2873|7846494
1533679200000|2018-08-07 22:00:00|2893.5|2890.5|2896|2895|2916.5|2916|2884.5|2882.5|7500595
1533765600000|2018-08-08 22:00:00|2853|2850.5|2857.5|2856.5|2867|2866.5|2844.5|2844|7729524
1533852000000|2018-08-09 22:00:00|2853|2852|2827|2826.5|2853|2852|2818.5|2818|27481817
1534111200000|2018-08-12 22:00:00|2835|2834.5|2828.5|2828|2855|2854.5|2826|2825.5|5658084
1534197600000|2018-08-13 22:00:00|2830|2828.5|2805.5|2804.5|2836.5|2835.5|2805|2804.5|6569462
1534284000000|2018-08-14 22:00:00|2807|2807.5|2737|2736.5|2808|2807.5|2723.5|2723|13156257
1534370400000|2018-08-15 22:00:00|2748.5|2748|2772|2771|2779|2778.5|2743.5|2743|5925308
1534456800000|2018-08-16 22:00:00|2777.5|2765|2753|2752.5|2777.5|2774.5|2740|2739.5|6318864
1534716000000|2018-08-19 22:00:00|2771.5|2770|2783.5|2783|2792|2791.5|2765.5|2764.5|5222772
1534802400000|2018-08-20 22:00:00|2779|2778.5|2798|2797|2805.5|2805|2761|2760.5|7081065
1534888800000|2018-08-21 22:00:00|2792.5|2792|2814.5|2814|2822|2821.5|2769|2768.5|5087948
1534975200000|2018-08-22 22:00:00|2806.5|2804.5|2815.5|2814.5|2845.5|2845|2804.5|2803.5|6555965
1535061600000|2018-08-23 22:00:00|2818.5|2816|2838.5|2838|2848.5|2848|2818|2816|5783632
1535320800000|2018-08-26 22:00:00|2837|2836|2830|2829.5|2847.5|2847|2822.5|2822|3208536
1535407200000|2018-08-27 22:00:00|2832|2831.5|2828|2827.5|2847.5|2847|2818|2817.5|6775538
1535493600000|2018-08-28 22:00:00|2820.5|2820.5|2824.5|2824|2827.5|2826.5|2793.5|2793|6472777
1535580000000|2018-08-29 22:00:00|3000|2836|2843|2842|3000|2849|2812.5|2811.5|5844846
1535666400000|2018-08-30 22:00:00|2834|2831.5|2799|2798|2838.5|2837|2797.5|2797|5938252
1535925600000|2018-09-02 22:00:00|2806|2799|2828|2827.5|2831|2830.5|2804.5|2799|5352090
1536012000000|2018-09-03 22:00:00|2830|2829.5|2818.5|2817.5|2843.5|2843|2814.5|2814|8958953
1536098400000|2018-09-04 22:00:00|2802.5|2801.5|2780.5|2779.5|2809|2808.5|2777|2776.5|7562341
1536184800000|2018-09-05 22:00:00|2784.5|2780|2743|2742.5|2800|2799.5|2740|2740|8742722
1536271200000|2018-09-06 22:00:00|2742.5|2741.5|2733|2731.5|2745|2744.5|2700.5|2700|7433400
1536530400000|2018-09-09 22:00:00|2735|2729.5|2721|2720.5|2740|2739.5|2713.5|2713|7204829
1536616800000|2018-09-10 22:00:00|2734|2730|2756.5|2756|2758.5|2758|2710.5|2710|7757798
1536703200000|2018-09-11 22:00:00|2760|2760|2782|2781|2794|2793.5|2759.5|2759|9387949
1536789600000|2018-09-12 22:00:00|2774.5|2773|2759.5|2759|2784|2783|2752|2751.5|8544107
1536876000000|2018-09-13 22:00:00|2774.5|2773|2775.5|2775|2784.5|2784|2765.5|2764|4734624
1537135200000|2018-09-16 22:00:00|2773.5|2771.5|2784|2783.5|2801.5|2801|2768.5|2767|6154806
1537221600000|2018-09-17 22:00:00|2782.5|2781|2823.5|2822.5|2831|2830.5|2776|2775|9301876
1537308000000|2018-09-18 22:00:00|2834.5|2833|2836|2835|2842|2841|2814|2813.5|7985922
1537394400000|2018-09-19 22:00:00|2833.5|2832.5|2835.5|2835|2852|2851.5|2819.5|2818.5|7154314
1537480800000|2018-09-20 22:00:00|2840|2828|2857.5|2856.5|2875.5|2875|2839|2828|8878947
1537740000000|2018-09-23 22:00:00|2870|2868.5|2900|2899.5|2916|2915.5|2869.5|2867.5|6708157
1537826400000|2018-09-24 22:00:00|2910|2906|2967|2966.5|2974|2973|2906|2905|9777115
1537912800000|2018-09-25 22:00:00|2973|2970.5|2952.5|2952|2974.5|2974|2939|2938.5|4773878
1537999200000|2018-09-26 22:00:00|2953.5|2952.5|2952|2951|2984|2983.5|2949.5|2949|4836651
1538085600000|2018-09-27 22:00:00|2948|2947.5|2963|2962|2969|2968.5|2912.5|2912|7037215
1538344800000|2018-09-30 22:00:00|2966.5|2964.5|2987|2986|2989|2988.5|2962.5|2962|5848607
1538431200000|2018-10-01 22:00:00|2994|2992|2987.5|2987|3002|3001.5|2971.5|2971|9101283
1538517600000|2018-10-02 22:00:00|2997.5|2997.5|3008.5|3007.5|3015|3014.5|2985|2984|7435132
1538604000000|2018-10-03 22:00:00|3010|3007|3003.5|3002.5|3034|3033.5|2991|2990.5|8347765
1538690400000|2018-10-04 22:00:00|3000|2997.5|2954.5|2954.5|3013.5|3013|2948.5|2948|11136064
1538949600000|2018-10-07 22:00:00|2956.5|2947.5|2930|2929|2956.5|2953|2909|2908.5|10113626
1539036000000|2018-10-08 22:00:00|2948|2945.5|2960|2959|2966|2965.5|2930.5|2930|7866881
1539122400000|2018-10-09 22:00:00|2975.5|2975|2933|2931.5|3000.5|3000|2917.5|2917|11230781
1539208800000|2018-10-10 22:00:00|2878.5|2873|2835|2834|2894|2893.5|2825.5|2825|15931002
1539295200000|2018-10-11 22:00:00|2850|2830|2820|2819.5|2860|2859.5|2814.5|2814|23884048
1539554400000|2018-10-14 22:00:00|2821|2820|2838|2837.5|2858|2857.5|2808.5|2808|10063556
1539640800000|2018-10-15 22:00:00|2839|2838|2856.5|2855.5|2865|2864.5|2811.5|2811|8040979
1539727200000|2018-10-16 22:00:00|2865|2860|2834.5|2834|2869|2868|2810|2809.5|12262972
1539813600000|2018-10-17 22:00:00|2834|2831|2835|2833|2865|2864.5|2822.5|2822|8333349
1539900000000|2018-10-18 22:00:00|2848|2840|2856|2855.5|2878|2877.5|2834.5|2834|10218267
1540159200000|2018-10-21 22:00:00|2874|2864.5|2827.5|2827|2879|2877|2820|2819|7122956
1540245600000|2018-10-22 22:00:00|2828.5|2828|2743|2742.5|2828.5|2828|2737.5|2737|15001960
1540332000000|2018-10-23 22:00:00|2746|2740|2735|2734|2785.5|2785|2718.5|2718|11127819
1540418400000|2018-10-24 22:00:00|2737.5|2737|2724|2723|2746|2745.5|2689.5|2688|11744516
1540504800000|2018-10-25 22:00:00|2713.5|2710.5|2702|2701.5|2717|2716|2636|2635.5|12848334
1540767600000|2018-10-28 23:00:00|2725|2690.5|2730|2729|2747|2746.5|2724|2690.5|4458537
1540854000000|2018-10-29 23:00:00|2735.5|2735|2730|2729|2764.5|2764|2698|2697.5|11614401
1540940400000|2018-10-30 23:00:00|2783|2783|2817|2816|2830.5|2830|2774.5|2774.5|12481327
1541026800000|2018-10-31 23:00:00|2813.5|2810.5|2753|2752|2851|2849.5|2744|2743|14660724
1541113200000|2018-11-01 23:00:00|2760.5|2760|2734.5|2734|2792.5|2789|2729.5|2729|11932822
1541372400000|2018-11-04 23:00:00|2750|2747.5|2782.5|2782|2794.5|2794|2730|2729.5|9499844
1541458800000|2018-11-05 23:00:00|2788|2786|2766|2765|2788|2787.5|2758.5|2758|15569994
1541545200000|2018-11-06 23:00:00|2774.5|2770|2779|2778|2831|2830.5|2770|2769|16325458
1541631600000|2018-11-07 23:00:00|2806|2800.5|2776|2775.5|2812|2811|2766|2765.5|6653303
1541718000000|2018-11-08 23:00:00|2758.5|2758|2771|2770|2774|2773.5|2741.5|2740.5|10679418
1541977200000|2018-11-11 23:00:00|2802.5|2800|2783.5|2782|2830.5|2830|2782|2781|15537480
1542063600000|2018-11-12 23:00:00|2764.5|2761|2737.5|2736.5|2778|2777.5|2708.5|2708|15222797
1542150000000|2018-11-13 23:00:00|2689|2684.5|2713.5|2712.5|2739|2738.5|2675.5|2675|16956251
1542236400000|2018-11-14 23:00:00|2689.5|2686.5|2701|2700|2706|2705.5|2665.5|2665|13038564
1542322800000|2018-11-15 23:00:00|2707|2706.5|2716.5|2716|2749.5|2749|2697.5|2697|28727392
1542582000000|2018-11-18 23:00:00|2725|2721|2688|2687|2727|2725.5|2683|2682|27196487
1542668400000|2018-11-19 23:00:00|2678.5|2678|2648.5|2647|2703|2702.5|2626.5|2626|13910637
1542754800000|2018-11-20 23:00:00|2646.5|2643.5|2702.5|2701|2703|2702.5|2644|2642|16383273
1542841200000|2018-11-21 23:00:00|2703|2702|2695.5|2695|2712|2711.5|2677.5|2677|6330697
1542927600000|2018-11-22 23:00:00|2682|2681.5|2591|2590|2695.5|2695|2585.5|2585|17887251
1543186800000|2018-11-25 23:00:00|2627.5|2626|2676|2675|2685.5|2685.5|2621|2620|11388690
1543273200000|2018-11-26 23:00:00|2667|2665.5|2652|2651.5|2668.5|2667.5|2626.5|2626|11686004
1543359600000|2018-11-27 23:00:00|2676.5|2674.5|2653.5|2653|2684|2683.5|2642|2641.5|9762098
1543446000000|2018-11-28 23:00:00|2662.5|2662|2668|2667|2682|2681|2622|2621.5|14102676
1543532400000|2018-11-29 23:00:00|2669.5|2664|2674|2673.5|2685.5|2685|2649|2648.5|9512139
1543791600000|2018-12-02 23:00:00|2770|2766|2720.5|2720|2775|2766|2710.5|2710|10224390
1543878000000|2018-12-03 23:00:00|2712|2711.5|2715.5|2715|2732.5|2732|2708|2707.5|9286635
1543964400000|2018-12-04 23:00:00|2685.5|2685|2679.5|2679|2693.5|2693|2657.5|2657|6539513
1544050800000|2018-12-05 23:00:00|2650|2648.5|2539|2537.5|2654|2653|2538.5|2537|17499941
1544137200000|2018-12-06 23:00:00|2584|2581|2627|2626|2668.5|2668|2573.5|2572|16822275
1544396400000|2018-12-09 23:00:00|2605|2602.5|2552.5|2551.5|2620|2618.5|2543|2542.5|11955688
1544482800000|2018-12-10 23:00:00|2578|2577.5|2601.5|2601|2623|2622.5|2562|2561.5|9359372
1544569200000|2018-12-11 23:00:00|2593|2590.5|2619|2618|2631|2630.5|2586.5|2585.5|7566313
1544655600000|2018-12-12 23:00:00|2608|2604.5|2611|2610|2623.5|2623|2568.5|2568|9890688
1544742000000|2018-12-13 23:00:00|2586.5|2586|2604|2603.5|2629.5|2629|2585|2582.5|8805787
1545001200000|2018-12-16 23:00:00|2597.5|2595.5|2582.5|2580.5|2613|2612.5|2572.5|2572|10816840
1545087600000|2018-12-17 23:00:00|2537.5|2533.5|2525|2524|2549|2549|2510.5|2510|13921644
1545174000000|2018-12-18 23:00:00|2507|2505.5|2555|2554|2556|2555.5|2503.5|2502|10070218
1545260400000|2018-12-19 23:00:00|2546.5|2544.5|2506.5|2506|2546.5|2544.5|2489.5|2489|15104351
1545346800000|2018-12-20 23:00:00|2490.5|2485|2512|2511.5|2513|2512.5|2473|2472.5|18320547
1545606000000|2018-12-23 23:00:00|2525|2523.5|2509|2508|2526.5|2525.5|2502.5|2502|3539787
1545865200000|2018-12-26 23:00:00|2553.5|2549.5|2496.5|2495.5|2553.5|2551|2463.5|2463|10518767
1545951600000|2018-12-27 23:00:00|2519.5|2516|2546.5|2546|2557.5|2557|2512.5|2511.5|8187427
1546210800000|2018-12-30 23:00:00|2574|2570|2571.5|2570|2586.5|2586|2558|2557|2243764
1546383600000|2019-01-01 23:00:00|2549.5|2540.5|2598.5|2597.5|2611.5|2611|2509.5|2509|9230214
1546470000000|2019-01-02 23:00:00|2570.5|2570|2593.5|2592.5|2618|2617|2553.5|2553|14635132
1546556400000|2019-01-03 23:00:00|2625|2623.5|2640.5|2639.5|2664.5|2664|2618|2615|10548960
1546815600000|2019-01-06 23:00:00|2665.5|2665|2637|2635.5|2667|2665|2606|2605.5|10043459
1546902000000|2019-01-07 23:00:00|2643|2642|2641|2640.5|2663.5|2663|2637|2636.5|9862824
1546988400000|2019-01-08 23:00:00|2647|2645|2637|2636|2647.5|2647|2628|2627.5|10606406
1547074800000|2019-01-09 23:00:00|2628.5|2628|2645|2644|2653.5|2653|2607|2606.5|7348194
1547161200000|2019-01-10 23:00:00|2658|2657|2640.5|2639.5|2680.5|2680|2624.5|2624|10801862
1547420400000|2019-01-13 23:00:00|2623|2621|2634.5|2633.5|2651.5|2651|2605.5|2605|8713679
1547506800000|2019-01-14 23:00:00|2645.5|2644|2650|2649|2663.5|2663|2637|2636.5|7907464
1547593200000|2019-01-15 23:00:00|2668|2667.5|2626.5|2625.5|2672.5|2670.5|2621.5|2621|8933236
1547679600000|2019-01-16 23:00:00|2624.5|2621.5|2616|2614.5|2637|2636.5|2603.5|2603|7635352
1547766000000|2019-01-17 23:00:00|2645|2644.5|2686.5|2686|2697.5|2697|2640|2639.5|13741672
1548025200000|2019-01-20 23:00:00|2688.5|2688.5|2691.5|2690.5|2697.5|2697|2679|2678|4458930
1548111600000|2019-01-21 23:00:00|2656|2652.5|2634.5|2634|2662.5|2661.5|2625.5|2625|8274878
1548198000000|2019-01-22 23:00:00|2632|2631.5|2592|2591.5|2637.5|2637|2587.5|2587|11627763
1548284400000|2019-01-23 23:00:00|2592.5|2592|2613|2612|2615|2614|2567|2566.5|9264264
1548370800000|2019-01-24 23:00:00|2614.5|2612.5|2600|2599|2633.5|2633|2598|2598|8485173
1548630000000|2019-01-27 23:00:00|2593|2592|2548.5|2548|2594|2593|2547|2546.5|9579321
1548716400000|2019-01-28 23:00:00|2558.5|2557.5|2576|2574.5|2598|2597|2551|2550.5|10397759
1548802800000|2019-01-29 23:00:00|2582|2580|2603|2602|2634|2633.5|2577.5|2577|11764137
1548889200000|2019-01-30 23:00:00|2693|2686.5|2708.5|2707.5|2717.5|2717|2666|2665|18812661
1548975600000|2019-01-31 23:00:00|2705|2701.5|2717|2715.5|2721.5|2721|2688|2687.5|11853390
1549234800000|2019-02-03 23:00:00|2732|2730|2757.5|2756.5|2766|2765|2732|2730|12474982
1549321200000|2019-02-04 23:00:00|2776.5|2775.5|2790.5|2790|2800|2799.5|2766.5|2766|12379827
1549407600000|2019-02-05 23:00:00|2793.5|2770|2800.5|2800|2804|2803.5|2771.5|2770|11537815
1549494000000|2019-02-06 23:00:00|2802.5|2800.5|2766.5|2765|2823|2822.5|2765|2764.5|13199193
1549580400000|2019-02-07 23:00:00|2756.5|2756|2755.5|2754.5|2771|2770.5|2747.5|2747|53000228
1549839600000|2019-02-10 23:00:00|2775|2774|2772.5|2771.5|2808|2807.5|2754.5|2753.5|8325580
1549926000000|2019-02-11 23:00:00|2794|2789|2788.5|2787.5|2803|2802.5|2777.5|2776.5|9701613
1550012400000|2019-02-12 23:00:00|2802.5|2798|2799|2798.5|2806.5|2806|2778.5|2778|9570788
1550098800000|2019-02-13 23:00:00|2778|2776.5|2753|2752.5|2778.5|2777.5|2745|2745|8999645
1550185200000|2019-02-14 23:00:00|2748.5|2747.5|2769.5|2769|2786|2785.5|2743|2742.5|9225157
1550444400000|2019-02-17 23:00:00|2768|2766.5|2757.5|2756.5|2774|2773.5|2752|2751|4958290
1550530800000|2019-02-18 23:00:00|2760|2760|2773.5|2773|2777|2776.5|2748.5|2748|5658082
1550617200000|2019-02-19 23:00:00|2788|2786|2791|2790.5|2795|2794.5|2758|2757|5831622
1550703600000|2019-02-20 23:00:00|2790|2789.5|2770|2768.5|2792.5|2790.5|2763|2762.5|4440984
1550790000000|2019-02-21 23:00:00|2757|2756|2768.5|2767.5|2782.5|2781.5|2749.5|2748.5|9376217
1551049200000|2019-02-24 23:00:00|2773|2770|2753.5|2753|2781.5|2781|2745.5|2745|6575330
1551135600000|2019-02-25 23:00:00|2750|2747|2774.5|2773.5|2776.5|2776|2729.5|2729|6615752
1551222000000|2019-02-26 23:00:00|2752|2751|2763.5|2762.5|2767|2766.5|2743|2742|7226856
1551308400000|2019-02-27 23:00:00|2750.5|2749.5|2750|2749.5|2758|2756.5|2741.5|2741|6933026
1551394800000|2019-02-28 23:00:00|2754.5|2752.5|2735|2734|2758.5|2757.5|2729|2728.5|6420455
1551654000000|2019-03-03 23:00:00|2746|2744|2744|2743.5|2752.5|2752|2736.5|2735|4622792
1551740400000|2019-03-04 23:00:00|2746|2745|2755|2754.5|2759|2759|2737.5|2737|6146378
1551826800000|2019-03-05 23:00:00|2749.5|2747|2755.5|2755|2767.5|2767|2742.5|2742|5625268
1551913200000|2019-03-06 23:00:00|2754|2752|2748.5|2748|2769.5|2769|2743|2742.5|6912064
1551999600000|2019-03-07 23:00:00|2737.5|2737|2698|2697|2751|2750.5|2686|2685|12734605
1552258800000|2019-03-10 23:00:00|2703|2693|2725.5|2725|2729.5|2729|2700.5|2693|8315215
1552345200000|2019-03-11 23:00:00|2738.5|2736.5|2726.5|2725.5|2738.5|2737|2706.5|2706|7040896
1552431600000|2019-03-12 23:00:00|2724|2715|2760.5|2759.5|2767|2766.5|2714|2712|6326756
1552518000000|2019-03-13 23:00:00|2777|2776.5|2795.5|2795|2809.5|2809|2775.5|2774.5|8682819
1552604400000|2019-03-14 23:00:00|2788|2787.5|2803|2802|2812|2811|2783.5|2783|10269241
1552863600000|2019-03-17 23:00:00|2797|2796|2823.5|2822.5|2824|2823.5|2790|2789|8195013
1552950000000|2019-03-18 23:00:00|2825|2824.5|2840|2839.5|2855|2854.5|2822|2820.5|6207157
1553036400000|2019-03-19 23:00:00|2820|2819.5|2823|2822|2831.5|2831|2805.5|2805|9628272
1553122800000|2019-03-20 23:00:00|2822.5|2819|2824|2823.5|2844.5|2844|2819.5|2818.5|5541829
1553209200000|2019-03-21 23:00:00|2819.5|2816.5|2792|2791|2822.5|2822|2783.5|2783|8177960
1553468400000|2019-03-24 23:00:00|2777|2775.5|2781|2780|2799.5|2799|2774|2772|6450146
1553554800000|2019-03-25 23:00:00|2776.5|2776|2802.5|2801.5|2828|2827.5|2776.5|2776|7311873
1553641200000|2019-03-26 23:00:00|2803.5|2800|2786|2785|2809|2808|2769|2768|5974016
1553727600000|2019-03-27 23:00:00|2775|2774|2782|2781.5|2795|2794.5|2763.5|2763|5213489
1553814000000|2019-03-28 23:00:00|2823|2760|2801|2799.5|2823|2813.5|2787|2760|7071807
1554069600000|2019-03-31 22:00:00|2815|2812.5|2825.5|2825|2834.5|2834|2806|2805|5686731
1554156000000|2019-04-01 22:00:00|2821.5|2819|2836.5|2835.5|2846|2845.5|2821.5|2819|4939931
1554242400000|2019-04-02 22:00:00|2848.5|2847|2850.5|2849.5|2860|2859.5|2842|2841|6289309
1554328800000|2019-04-03 22:00:00|2837|2837|2841|2840|2848|2847.5|2826.5|2826|5713679
1554415200000|2019-04-04 22:00:00|2849.5|2849|2874|2873|2875|2874.5|2847.5|2845.5|6603992
1554674400000|2019-04-07 22:00:00|2879.5|2878.5|2894|2893.5|2899.5|2899|2877|2876.5|7399683
1554760800000|2019-04-08 22:00:00|2900|2899|2876.5|2874|2919|2918.5|2866|2865.5|8321668
1554847200000|2019-04-09 22:00:00|2883.5|2878.5|2893.5|2889.5|2898|2897.5|2870.5|2869.5|2919418
1554933600000|2019-04-10 22:00:00|2897|2891|2883|2882|2900|2899.5|2877.5|2876.5|3322869
1555020000000|2019-04-11 22:00:00|2908|2862.5|2867|2866.5|2908|2904.5|2863|2862.5|6311731
1555279200000|2019-04-14 22:00:00|2871|2867.5|2856.5|2855.5|2877.5|2877.5|2853|2852.5|9917761
1555365600000|2019-04-15 22:00:00|2861|2860|2856|2855|2870.5|2870|2839.5|2839|6751073
1555452000000|2019-04-16 22:00:00|2857.5|2855.5|2860.5|2859.5|2876.5|2876|2853.5|2851.5|10015488
1555538400000|2019-04-17 22:00:00|2852|2852|2853|2852.5|2865|2864.5|2846.5|2846|7455633
1555970400000|2019-04-22 22:00:00|2892.5|2889.5|2912.5|2912|2919.5|2919|2884|2882.5|9767104
1556056800000|2019-04-23 22:00:00|2908.5|2907|2862|2861|2908.5|2907|2855.5|2855|8767155
1556143200000|2019-04-24 22:00:00|2861.5|2861.5|2863|2862|2877|2876.5|2836|2835.5|7132230
1556229600000|2019-04-25 22:00:00|2857|2855.5|2822|2821.5|2865.5|2864|2808.5|2807.5|9396842
1556488800000|2019-04-28 22:00:00|2827.5|2826|2813|2812.5|2831|2830.5|2803|2802.5|6184270
1556575200000|2019-04-29 22:00:00|2814|2813|2847.5|2846|2848.5|2848|2809.5|2809|8331691
1556748000000|2019-05-01 22:00:00|2877|2876|2858|2857|2886.5|2886|2848.5|2848|12104963
1556834400000|2019-05-02 22:00:00|2860|2859.5|2885.5|2884.5|2911|2910|2859.5|2859.5|8292967
1557093600000|2019-05-05 22:00:00|2844.5|2840.5|2858|2857.5|2859|2858.5|2831|2830.5|13982897
1557180000000|2019-05-06 22:00:00|2854|2851|2769|2768.5|2859.5|2855|2767.5|2767|24505126
1557266400000|2019-05-07 22:00:00|2776|2773.5|2809.5|2809|2819.5|2819|2774.5|2773|7790000
1557352800000|2019-05-08 22:00:00|2796|2792|2787.5|2786|2822.5|2822|2785.5|2784|10243926
1557439200000|2019-05-09 22:00:00|2798|2797.5|2817|2816|2825|2824.5|2794|2793.5|7666212
1557698400000|2019-05-12 22:00:00|2826|2825|2830|2830|2855.5|2855|2819.5|2818.5|9233226
1557784800000|2019-05-13 22:00:00|2833|2830.5|2867.5|2866.5|2870|2869.5|2824|2823|5919190
1557871200000|2019-05-14 22:00:00|2876|2873.5|2891|2890.5|2893|2892.5|2852.5|2851.5|8140648
1557957600000|2019-05-15 22:00:00|2860|2860|2890|2889.5|2890|2889.5|2848.5|2848|8328575
1558044000000|2019-05-16 22:00:00|2889|2889|2895|2894.5|2912|2911|2879.5|2879|9758222
1558303200000|2019-05-19 22:00:00|2900|2897|2886.5|2885.5|2922.5|2922|2874.5|2873.5|11316845
1558389600000|2019-05-20 22:00:00|2900|2873|2904.5|2903.5|2912.5|2912|2897|2873|16404520
1558476000000|2019-05-21 22:00:00|2893|2890.5|2885.5|2885|2900|2899.5|2874.5|2873.5|20274402
1558562400000|2019-05-22 22:00:00|2847|2843|2804|2802.5|2855|2854|2792|2791|10670373
1558648800000|2019-05-23 22:00:00|2810.5|2808.5|2816.5|2815.5|2832.5|2832|2805|2802.5|7371644
1558908000000|2019-05-26 22:00:00|2830.5|2830|2825.5|2825|2832|2831.5|2816.5|2816|2084924
1558994400000|2019-05-27 22:00:00|2828|2824.5|2820.5|2820|2844|2844|2817.5|2817|5709496
1559080800000|2019-05-28 22:00:00|2838|2816|2784.5|2784|2839|2816|2767|2766|8415077
1559167200000|2019-05-29 22:00:00|2808.5|2807|2789.5|2789|2829|2828.5|2787.5|2787|3799287
1559253600000|2019-05-30 22:00:00|2792.5|2791.5|2789|2787.5|2792.5|2791.5|2760.5|2760|7235104
1559512800000|2019-06-02 22:00:00|2735|2727.5|2788|2787.5|2798|2797.5|2730|2725.5|8507918
1559599200000|2019-06-03 22:00:00|2775|2774|2775.5|2775|2777.5|2777|2739|2738.5|11603295
1559685600000|2019-06-04 22:00:00|2781.5|2780.5|2780.5|2779.5|2808|2808|2768|2767.5|8414602
1559772000000|2019-06-05 22:00:00|2794|2793.5|2807.5|2806.5|2821.5|2821|2790.5|2789|6834644
1559858400000|2019-06-06 22:00:00|2835|2832|2838.5|2837.5|2855|2854.5|2827|2826.5|7115514
1560117600000|2019-06-09 22:00:00|2855|2852|2850|2849.5|2870|2869.5|2844|2843.5|2753930
1560204000000|2019-06-10 22:00:00|2854|2853.5|2862.5|2862|2876|2875.5|2853|2851.5|6323616
1560290400000|2019-06-11 22:00:00|2837.5|2835.5|2829.5|2828.5|2856.5|2856|2826|2825.5|6639509
1560376800000|2019-06-12 22:00:00|2824|2824|2822|2821.5|2846|2845.5|2821|2820.5|5235495
1560463200000|2019-06-13 22:00:00|2832.5|2826.5|2828.5|2828|2835|2834.5|2809.5|2809|5961409
1560722400000|2019-06-16 22:00:00|2834.5|2832.5|2812|2811.5|2835|2833.5|2792.5|2792|5040482
1560808800000|2019-06-17 22:00:00|2809.5|2809.5|2859.5|2859|2863.5|2863|2802.5|2802|8030376
1560895200000|2019-06-18 22:00:00|2865|2865|2864|2863.5|2877.5|2877|2857.5|2857|6879529
1560981600000|2019-06-19 22:00:00|2893.5|2891.5|2905|2904|2913.5|2912.5|2877.5|2877|10500908
1561068000000|2019-06-20 22:00:00|2895.5|2895.5|2895.5|2894.5|2926|2925.5|2891.5|2891|10312585
1561327200000|2019-06-23 22:00:00|2895.5|2895|2885.5|2885|2913|2912|2885.5|2885|4862850
1561413600000|2019-06-24 22:00:00|2888|2885.5|2903|2902|2903|2903|2878|2877|4882037
1561500000000|2019-06-25 22:00:00|2908|2907|2917.5|2916.5|2924.5|2924|2902.5|2901.5|6313524
1561586400000|2019-06-26 22:00:00|2912.5|2911.5|2882.5|2882|2917|2916|2878.5|2878|6122442
1561672800000|2019-06-27 22:00:00|2864.5|2863|2876|2876|2882|2881.5|2862|2860.5|5044903
1561932000000|2019-06-30 22:00:00|2905|2903.5|2904|2903|2940|2939.5|2902|2901.5|8577831
1562018400000|2019-07-01 22:00:00|2910|2904|2890.5|2890|2926|2925.5|2888.5|2888|6671695
1562104800000|2019-07-02 22:00:00|2883.5|2881.5|2869.5|2868.5|2890|2889.5|2864.5|2864|8196010
1562191200000|2019-07-03 22:00:00|2873|2873|2887.5|2886.5|2899|2898.5|2865.5|2865|5072830
1562277600000|2019-07-04 22:00:00|2884|2882|2882|2881.5|2893.5|2893|2870.5|2870|4753861
1562536800000|2019-07-07 22:00:00|2871|2871|2877|2876|2890.5|2890|2871|2870.5|3291491
1562623200000|2019-07-08 22:00:00|2879|2879|2877|2876|2888|2887|2867|2866.5|3515838
1562709600000|2019-07-09 22:00:00|2885|2885|2893|2892|2905|2904.5|2881|2880|3501062
1562796000000|2019-07-10 22:00:00|2908|2904|2899.5|2899|2919.5|2919|2892|2891|3374734
1562882400000|2019-07-11 22:00:00|2905.5|2905|2890|2889|2911|2911|2889.5|2889|1849743
1563141600000|2019-07-14 22:00:00|2889.5|2890|2886|2886|2900|2899|2868.5|2868|3644518
1563228000000|2019-07-15 22:00:00|2872|2871|2868|2866|2875|2874|2855.5|2855|4486791
1563314400000|2019-07-16 22:00:00|2845|2845|2832|2831|2858.5|2858|2826.5|2826|11189415
1563400800000|2019-07-17 22:00:00|2809.5|2808.5|2807.5|2806.5|2829.5|2829|2802.5|2802|10934983
1563487200000|2019-07-18 22:00:00|2818|2818|2824|2823|2834.5|2834|2812.5|2811.5|6206398
1563746400000|2019-07-21 22:00:00|2838.5|2837.5|2845|2844.5|2856.5|2856|2836|2835.5|4334520
1563832800000|2019-07-22 22:00:00|2855|2854.5|2873.5|2872.5|2886.5|2886|2853|2852|6226449
1563919200000|2019-07-23 22:00:00|2869.5|2868|2855|2854|2870|2868.5|2838.5|2838|5097942
1564005600000|2019-07-24 22:00:00|2851|2851|2841.5|2840.5|2877|2876.5|2826.5|2826|10591989
1564092000000|2019-07-25 22:00:00|2834.5|2834|2841|2838.5|2859|2858.5|2828|2826.5|5308489
1564351200000|2019-07-28 22:00:00|2834|2834|2864|2863|2878|2878|2827|2826|6124129
1564437600000|2019-07-29 22:00:00|2859|2858|2847|2846|2877|2876.5|2841.5|2841|6198759
1564524000000|2019-07-30 22:00:00|2856.5|2855|2854.5|2853|2873|2872|2833|2832.5|7793883
1564610400000|2019-07-31 22:00:00|2737|2730.5|2706|2705|2760|2748.5|2682|2681.5|22725232
1564696800000|2019-08-01 22:00:00|2652.5|2651.5|2624|2623|2658|2657.5|2614|2613.5|14905910
1564956000000|2019-08-04 22:00:00|2608|2606|2563|2562|2613|2611.5|2557.5|2557|14104841
1565042400000|2019-08-05 22:00:00|2568|2567.5|2539.5|2539|2572.5|2572|2532.5|2532|33925736
1565128800000|2019-08-06 22:00:00|2556.5|2555|2530|2528.5|2579|2578.5|2516|2515.5|13335044
1565215200000|2019-08-07 22:00:00|2567.5|2565|2570|2569|2572.5|2572|2536|2535.5|20654443
1565301600000|2019-08-08 22:00:00|2592.5|2590.5|2554|2553|2592.5|2590.5|2548|2547.5|11172967
1565560800000|2019-08-11 22:00:00|2562.5|2560.5|2564|2563|2581|2580.5|2554|2553.5|9275426
1565647200000|2019-08-12 22:00:00|2559.5|2559|2587|2585.5|2604|2603|2538.5|2538|9846262
1565733600000|2019-08-13 22:00:00|2593|2587|2529|2528|2593|2587.5|2517.5|2517|9577417
1565820000000|2019-08-14 22:00:00|2512|2510|2481.5|2480.5|2512|2510|2452|2451.5|18653258
1565906400000|2019-08-15 22:00:00|2494|2493|2493.5|2493|2504.5|2504|2482|2481|9665764
1566165600000|2019-08-18 22:00:00|2533|2529.5|2541|2540|2543.5|2543|2510.5|2510|8330588
1566252000000|2019-08-19 22:00:00|2532|2532|2506.5|2506|2542|2538.5|2498.5|2497.5|7622131
1566338400000|2019-08-20 22:00:00|2524|2521|2538|2537|2548.5|2548|2521|2520|6132282
1566424800000|2019-08-21 22:00:00|2534.5|2534.5|2523|2521|2547.5|2546.5|2511.5|2511|6647153
1566511200000|2019-08-22 22:00:00|2530.5|2530|2504.5|2503|2538.5|2538|2500.5|2500|8803301
1566770400000|2019-08-25 22:00:00|2488.5|2487|2499.5|2498.5|2515|2514.5|2485|2484.5|6842881
1566856800000|2019-08-26 22:00:00|2490.5|2490.5|2491.5|2490.5|2517|2516|2487.5|2487|6729889
1566943200000|2019-08-27 22:00:00|2492|2489.5|2521.5|2520.5|2523.5|2523|2485|2484.5|6550403
1567029600000|2019-08-28 22:00:00|2508.5|2507|2537|2536.5|2546.5|2546|2503.5|2502|6436894
1567116000000|2019-08-29 22:00:00|2534.5|2533|2518.5|2518|2538.5|2535|2513|2513|8519220
1567375200000|2019-09-01 22:00:00|2527.5|2526.5|2531.5|2530.5|2537.5|2537|2523.5|2523|4144166
1567461600000|2019-09-02 22:00:00|2527.5|2527.5|2512.5|2512|2530|2528.5|2490.5|2490|6861032
1567548000000|2019-09-03 22:00:00|2530|2527.5|2537|2536|2540|2539.5|2509|2508.5|6233033
1567634400000|2019-09-04 22:00:00|2543.5|2542.5|2550.5|2550|2556|2555|2535|2534.5|7479305
1567720800000|2019-09-05 22:00:00|2537|2535.5|2514|2513|2548.5|2548|2504|2504|10417933
1567980000000|2019-09-08 22:00:00|2533.5|2531|2543|2542|2553|2552.5|2532|2530.5|5492099
1568066400000|2019-09-09 22:00:00|2550.5|2550|2604.5|2603.5|2606.5|2606|2548|2545.5|8706711
1568152800000|2019-09-10 22:00:00|2588.5|2585|2586|2585|2609.5|2609.5|2581.5|2580|8946544
1568239200000|2019-09-11 22:00:00|2571.5|2571.5|2554|2553|2581.5|2581|2537|2536|11251151
1568325600000|2019-09-12 22:00:00|2559|2555|2576|2575.5|2584|2583.5|2558|2555|5327733
1568584800000|2019-09-15 22:00:00|2652|2649|2646.5|2646|2665|2664.5|2630|2629.5|14369172
1568671200000|2019-09-16 22:00:00|2636.5|2635.5|2638.5|2637.5|2672.5|2672.5|2605.5|2605|14159251
1568757600000|2019-09-17 22:00:00|2621.5|2621.5|2643|2642|2652|2652|2620|2619.5|7847730
1568844000000|2019-09-18 22:00:00|2634|2634|2649.5|2649|2667.5|2667|2619.5|2619|8286232
1568930400000|2019-09-19 22:00:00|2647.5|2647|2660.5|2659|2669.5|2669|2640|2639|9263321
1569189600000|2019-09-22 22:00:00|2664.5|2663.5|2667.5|2667|2677|2676.5|2639.5|2639|7479094
1569276000000|2019-09-23 22:00:00|2669.5|2669|2642|2641|2671.5|2670|2631|2630|6140798
1569362400000|2019-09-24 22:00:00|2621.5|2620|2640.5|2639.5|2646.5|2646|2616|2615.5|6921092
1569448800000|2019-09-25 22:00:00|2643|2641|2673.5|2672.5|2680|2679.5|2641|2640|8447757
1569535200000|2019-09-26 22:00:00|2680|2680|2707|2706|2714|2713.5|2676.5|2675|8976612
1569794400000|2019-09-29 22:00:00|2705|2702.5|2699|2698|2719|2718.5|2678|2677.5|7555536
1569880800000|2019-09-30 22:00:00|2703.5|2700.5|2676.5|2675.5|2712|2711.5|2672|2671.5|6744592
1569967200000|2019-10-01 22:00:00|2662.5|2662|2595|2594|2666|2662.5|2589|2588.5|9361292
1570053600000|2019-10-02 22:00:00|2576|2576|2586.5|2585.5|2596|2595.5|2554|2553|7183163
1570140000000|2019-10-03 22:00:00|2593|2590|2600.5|2599|2611|2611|2584.5|2584|8001735
1570399200000|2019-10-06 22:00:00|2598|2596.5|2623|2622|2629.5|2629|2586|2585|5664222
1570485600000|2019-10-07 22:00:00|2619.5|2617|2593.5|2593|2622|2621|2592|2591.5|5114750
1570572000000|2019-10-08 22:00:00|2585.5|2584|2582.5|2581.5|2595|2594.5|2569|2568.5|7157274
1570658400000|2019-10-09 22:00:00|2574|2571.5|2601|2600|2607.5|2607|2568.5|2567|6436897
1570744800000|2019-10-10 22:00:00|2623.5|2619|2634.5|2633.5|2642|2641.5|2610.5|2610|8050942
1571004000000|2019-10-13 22:00:00|2622.5|2621|2615.5|2614.5|2637|2636|2602|2601.5|4800865
1571090400000|2019-10-14 22:00:00|2634.5|2632.5|2622.5|2621.5|2634.5|2634|2609.5|2609|6275721
1571176800000|2019-10-15 22:00:00|2617|2615|2611.5|2611|2627|2626.5|2602.5|2602|6818227
1571263200000|2019-10-16 22:00:00|2595.5|2592.5|2619|2618|2626.5|2626|2590.5|2590|8473558
1571349600000|2019-10-17 22:00:00|2618.5|2616|2597.5|2596.5|2626|2625|2591|2590.5|7562634
1571608800000|2019-10-20 22:00:00|2590|2589.5|2607.5|2606.5|2612.5|2612|2581|2580|5246392
1571695200000|2019-10-21 22:00:00|2616.5|2613.5|2653|2652|2656.5|2656|2604.5|2604|6004109
1571781600000|2019-10-22 22:00:00|2652.5|2650|2673|2671.5|2678|2677.5|2647|2644.5|6626563
1571868000000|2019-10-23 22:00:00|2671.5|2670|2685|2684|2701|2700.5|2665.5|2664|5746132
1571954400000|2019-10-24 22:00:00|2680|2678|2694.5|2693|2695|2694|2671.5|2671|3928532
1572217200000|2019-10-27 23:00:00|2695.5|2694.5|2706.5|2705|2716|2715|2692.5|2691.5|5276110
1572303600000|2019-10-28 23:00:00|2700|2700|2702.5|2701.5|2708.5|2708|2678.5|2678|8338553
1572390000000|2019-10-29 23:00:00|2697.5|2696.5|2697.5|2696.5|2705.5|2705|2681.5|2680.5|5131941
1572476400000|2019-10-30 23:00:00|2686|2681|2606|2605|2693|2690|2598.5|2598|20573433
1572562800000|2019-10-31 23:00:00|2603.5|2603|2623.5|2622.5|2629.5|2629|2602.5|2602|12316814
1572822000000|2019-11-03 23:00:00|2635|2632|2679.5|2678.5|2687|2686|2632|2631|10017197
1572908400000|2019-11-04 23:00:00|2684.5|2681|2712|2711|2719.5|2719|2682|2680|34319118
1572994800000|2019-11-05 23:00:00|2707.5|2706|2719|2718|2731.5|2731|2703.5|2702.5|27390460
1573081200000|2019-11-06 23:00:00|2718|2715|2719.5|2718.5|2734|2733.5|2711|2710|18308028
1573167600000|2019-11-07 23:00:00|2720|2717.5|2724|2723|2732.5|2732|2714.5|2714|6217177
1573426800000|2019-11-10 23:00:00|2722|2720.5|2721.5|2720.5|2727|2726.5|2695.5|2695|7081157
1573513200000|2019-11-11 23:00:00|2730|2729|2739.5|2738.5|2748|2747.5|2720|2719.5|5950447
1573599600000|2019-11-12 23:00:00|2736|2735.5|2735.5|2734.5|2737|2736.5|2708|2707.5|7220866
1573686000000|2019-11-13 23:00:00|2700|2700|2695.5|2694.5|2715|2714.5|2689|2688.5|5787914
1573772400000|2019-11-14 23:00:00|2699.5|2697|2697|2697|2704.5|2703.5|2675|2674.5|6007215
1574031600000|2019-11-17 23:00:00|2703.5|2702|2682.5|2682|2709|2708|2679|2678|4960793
1574118000000|2019-11-18 23:00:00|2685|2684|2672.5|2672|2710|2709.5|2668.5|2668|11330482
1574204400000|2019-11-19 23:00:00|2651|2650|2658|2657|2661.5|2661|2619.5|2619|9928102
1574290800000|2019-11-20 23:00:00|2630|2627.5|2638.5|2637.5|2654|2653.5|2613.5|2613|10237989
1574377200000|2019-11-21 23:00:00|2661|2657.5|2655|2654|2683.5|2683|2653|2652.5|23619266
1574636400000|2019-11-24 23:00:00|2665.5|2664.5|2671|2670|2681|2680.5|2663|2662.5|6387021
1574722800000|2019-11-25 23:00:00|2667|2666.5|2641.5|2640.5|2675.5|2671.5|2629|2628.5|7037587
1574809200000|2019-11-26 23:00:00|2645|2640|2625|2624|2649.5|2648.5|2625|2624|6102808
1574895600000|2019-11-27 23:00:00|2627|2626.5|2628.5|2627.5|2636.5|2635.5|2621.5|2621|3444680
1574982000000|2019-11-28 23:00:00|2625.5|2622.5|2605.5|2604|2631.5|2631|2602|2601.5|5217477
1575241200000|2019-12-01 23:00:00|2608.5|2608.5|2585|2584|2634|2633.5|2579.5|2579|9581672
1575327600000|2019-12-02 23:00:00|2585.5|2584.5|2540.5|2540|2589|2588|2530.5|2530|12724045
1575414000000|2019-12-03 23:00:00|2537.5|2536|2562|2561.5|2571|2570.5|2537|2536|8558706
1575500400000|2019-12-04 23:00:00|2574.5|2572|2554.5|2553.5|2580.5|2580|2549.5|2549|7017548
1575586800000|2019-12-05 23:00:00|2553|2552|2600|2599|2603.5|2603|2553|2552|6637706
1575846000000|2019-12-08 23:00:00|2599.5|2596|2599.5|2598.5|2603|2602.5|2588.5|2588|4772928
1575932400000|2019-12-09 23:00:00|2590|2585|2595.5|2594.5|2603|2603|2572|2571.5|4879572
1576018800000|2019-12-10 23:00:00|2593.5|2593|2589|2588|2611.5|2610.5|2583|2582.5|6189852
1576105200000|2019-12-11 23:00:00|2588.5|2587.5|2598.5|2597.5|2607|2606.5|2573.5|2573|6704221
1576191600000|2019-12-12 23:00:00|2605|2600.5|2594.5|2593|2622.5|2622|2589|2588|17474579
1576450800000|2019-12-15 23:00:00|2593|2592|2617.5|2616.5|2627|2626.5|2593|2592|9199058
1576537200000|2019-12-16 23:00:00|2632|2583|2628|2627.5|2643|2642.5|2604|2583|724280
1576623600000|2019-12-17 23:00:00|2667.5|2599|2648.5|2639.5|2667.5|2647.5|2617|2599|534393
1576710000000|2019-12-18 23:00:00|2656|2619|2656|2652|2660|2659.5|2634|2619|410733
1576796400000|2019-12-19 23:00:00|2680.5|2622.5|2630.5|2623.5|2680.5|2644.5|2620|2619.5|12132324
1577055600000|2019-12-22 23:00:00|2671|2620|2640.5|2632.5|2671|2639|2615|2614|3707617
1577142000000|2019-12-23 23:00:00|2669.5|2620|2660|2654|2670.5|2670|2644|2620|2289517
1577401200000|2019-12-26 23:00:00|2671|2656.5|2655|2651.5|2679|2678.5|2650.5|2650|7643826
1577660400000|2019-12-29 23:00:00|2672.5|2623.5|2658|2602|2672.5|2650.5|2631|2602|4388542
1577746800000|2019-12-30 23:00:00|2647|2588|2621.5|2619.5|2647|2645.5|2612.5|2588|2863654
1577919600000|2020-01-01 23:00:00|2694.5|2599|2660.5|2657|2694.5|2669|2634.5|2599|6327305
1578006000000|2020-01-02 23:00:00|3054.5|2536|2692.5|2691|3054.5|2697.5|2665.5|2536|9752118
1578265200000|2020-01-05 23:00:00|3800|2600|2717|2716|3800|2738|2715|2600|10125633
1578351600000|2020-01-06 23:00:00|2756|2697|2703|2695|2756|2726.5|2691.5|2691|5914257
1578438000000|2020-01-07 23:00:00|2734|2680|2684|2676|2734|2715.5|2676|2675|8871365
1578524400000|2020-01-08 23:00:00|2700|2657|2669|2662|2700|2689.5|2660.5|2657|5953312
1578610800000|2020-01-09 23:00:00|3800|2500|2662.5|2655|3800|2685|2660.5|2500|5459011
1578870000000|2020-01-12 23:00:00|2672|2651|2646|2638.5|2672|2662|2634.5|2634|5951320
1578956400000|2020-01-13 23:00:00|3800|2518|2642|2641|3800|2657.5|2635|2518|8650248
1579042800000|2020-01-14 23:00:00|2663.5|2626|2644.5|2636.5|2663.5|2656|2629.5|2600|8804255
1579129200000|2020-01-15 23:00:00|2665|2622.5|2651|2643.5|2673|2672|2641|2622.5|6484805
1579215600000|2020-01-16 23:00:00|3800|2539|2643.5|2643|3800|2654.5|2641|2539|7114605
1579474800000|2020-01-19 23:00:00|2665.5|2623.5|2633.5|2632.5|2665.5|2651|2621|2620.5|4878313
1579561200000|2020-01-20 23:00:00|2657.5|2605|2601|2600|2657.5|2622|2590.5|2590|9757317
1579647600000|2020-01-21 23:00:00|2603|2602|2592.5|2585|2612|2611.5|2590.5|2585|7220176
1579734000000|2020-01-22 23:00:00|2597.5|2400|2578.5|2570.5|2597.5|2596.5|2566.5|2400|6914649
1579820400000|2020-01-23 23:00:00|2611.5|2600.5|2593|2585|2622|2621.5|2587.5|2585|9798249
1580079600000|2020-01-26 23:00:00|3800|2550|2541.5|2534|3800|2575.5|2538|2533.5|9554896
1580166000000|2020-01-27 23:00:00|2563.5|2524|2542.5|2539|2563.5|2553|2526|2524|11671413
1580252400000|2020-01-28 23:00:00|3800|2541.5|2529|2521|3800|2546.5|2521.5|2520|10704354
1580338800000|2020-01-29 23:00:00|2449.5|2431.5|2421|2416.5|3800|2467.5|2403|2402.5|24519955
1580425200000|2020-01-30 23:00:00|3800|2400|2376.5|2368|3800|2438.5|2362.5|2362|19129043
1580684400000|2020-02-02 23:00:00|3800|2361.5|2314|2306|3800|2366.5|2311.5|2305.5|16876925
1580770800000|2020-02-03 23:00:00|3800|2339.5|2360.5|2352|3800|2366.5|2327|2326|17334466
1580857200000|2020-02-04 23:00:00|2365.5|2344|2406.5|2402.5|2418|2417|2345|2344|17143923
1580943600000|2020-02-05 23:00:00|3800|2430|2374.5|2373.5|3800|2430|2373.5|2373|14531253
1581030000000|2020-02-06 23:00:00|2383.5|2364|2370|2362|2383.5|2380.5|2348|2347.5|8947026
1581289200000|2020-02-09 23:00:00|3800|2300|2366|2326|3800|2368.5|2344|2300|9692225
1581375600000|2020-02-10 23:00:00|3800|2354|2369.5|2368.5|3800|2383|2353.5|2353|11652197
1581462000000|2020-02-11 23:00:00|3800|2250|2420.5|2406|3800|2416.5|2380|2250|10417898
1581548400000|2020-02-12 23:00:00|3000|2200|2348.5|2347.5|3000|2374|2327|2200|10954808
1581634800000|2020-02-13 23:00:00|2367.5|2324|2325|2322.5|2367.5|2359|2323|2322.5|11533596
1581894000000|2020-02-16 23:00:00|2950|2330|2337.5|2336.5|2950|2355|2332.5|2330|8440212
1581980400000|2020-02-17 23:00:00|2980|2300|2314.5|2306.5|2980|2335|2308|2276.5|8518838
1582066800000|2020-02-18 23:00:00|2350.5|2341|2331|2330|2350.5|2341|2317.5|2317|8801462
1582153200000|2020-02-19 23:00:00|2950|2190|2321.5|2318|2950|2335.5|2312.5|2190|8954379
1582239600000|2020-02-20 23:00:00|2950|2190|2268|2263.5|2950|2299|2251.5|2190|15142485
1582498800000|2020-02-23 23:00:00|2980|2200|2186|2178|2980|2222|2164.5|2164|18744795
1582585200000|2020-02-24 23:00:00|2211.5|2168|2151.5|2144.5|2211.5|2200|2141|2140.5|13346121
1582671600000|2020-02-25 23:00:00|2290|2000|2133|2126|2290|2144.5|2104.5|2000|17178431
1582758000000|2020-02-26 23:00:00|2103.5|2086.5|2049.5|2040|2103.5|2096|2014|2013.5|24107112
1582844400000|2020-02-27 23:00:00|1973.2|1962.6|1948.6|1936.2|1993.8|1993|1921.4|1921.2|40726674
1583103600000|2020-03-01 23:00:00|2039.5|1950|1981.6|1980.6|2950|2038.5|1927.4|1927|27511029
1583190000000|2020-03-02 23:00:00|2028|2027|1988|1981.8|2060|2059.5|1981|1968.6|26918854
1583276400000|2020-03-03 23:00:00|2005.5|1978.2|2015|2013.5|2050|2049|1975.8|1975.2|15971234
1583362800000|2020-03-04 23:00:00|2021.5|2021|1971.6|1971.2|2026.5|2025.5|1961.6|1961.2|10780187
1583449200000|2020-03-05 23:00:00|1943|1942|1856.4|1855.6|1953|1952|1855.4|1855|20154622
1583708400000|2020-03-08 23:00:00|1783.6|1572.8|1549|1536.6|1783.6|1631.2|1432.2|1431|81151943
1583794800000|2020-03-09 23:00:00|2286.5|1396.8|1588.4|1574.4|2287|1740.6|1539.4|1396.6|65396529
1583881200000|2020-03-10 23:00:00|2311|1625.8|1540.6|1531.2|2311|1637.2|1531.6|1530.4|40278113
1583967600000|2020-03-11 23:00:00|2217.5|1327.2|1313.2|1309.4|2217.5|1495.8|1303.2|1302.8|49483422
1584054000000|2020-03-12 23:00:00|2449.5|1384.2|1261.6|1257.6|2450.5|1460.8|1248.8|1248.4|66483361
1584313200000|2020-03-15 23:00:00|1254.6|1246|1169.4|1166.2|1254.8|1248|1159.4|1158|43104119
1584399600000|2020-03-16 23:00:00|1224|1220.4|1202.4|1200.2|1231|1230.4|1095.8|1095|44500980
1584486000000|2020-03-17 23:00:00|1688|1012|1072.8|1063.4|1688|1153.2|1056.2|1012|43510020
1584572400000|2020-03-18 23:00:00|1688|1000|1142.4|1140|1688|1174.4|1030.2|1000|49593653
1584658800000|2020-03-19 23:00:00|1232.8|1230.4|1176.4|1173.8|1260.6|1260|1172.4|1171.8|50100652
1584918000000|2020-03-22 23:00:00|1166.6|1150|1227.4|1219.8|1250|1249.6|1131.4|1131|48933594
1585004400000|2020-03-23 23:00:00|1313|1311.4|1488.2|1487|1489.8|1489.4|1304.4|1303.4|52266673
1585090800000|2020-03-24 23:00:00|1588.2|1555.6|1598.2|1592|1633.2|1632.2|1468.2|1467.4|60378464
1585177200000|2020-03-25 23:00:00|1546.2|1501|1573.4|1569.8|1595.6|1595.4|1498.6|1498|44141009
1585263600000|2020-03-26 23:00:00|1572|1100|1447|1434.6|1572|1541|1427.2|1100|44304108
1585519200000|2020-03-29 22:00:00|1800|1200|1523.8|1512.6|1800|1522.6|1395|1200|42195262
1585605600000|2020-03-30 22:00:00|1559.6|1300|1621.6|1619.6|1625|1624.8|1538.8|1300|42385462
1585692000000|2020-03-31 22:00:00|1557.4|1533.2|1637.6|1635.2|1690|1689.8|1553.6|1533.2|51562430
1585778400000|2020-04-01 22:00:00|1701.2|1034.8|1789.4|1785|1857|1855.8|1694|1034.8|67660498
1585864800000|2020-04-02 22:00:00|1788.2|1250|1678.6|1674|1788.2|1778.8|1667.6|1250|27245846
1586124000000|2020-04-05 22:00:00|1759.6|1731|1706.8|1702.2|1759.6|1758.4|1676.8|1676.4|21891072
1586210400000|2020-04-06 22:00:00|1800|1200|1759.4|1757.6|1800|1785.6|1714.6|1200|24845512
1586296800000|2020-04-07 22:00:00|1737.8|1018|1719.6|1715.8|1749.8|1749.2|1693|1018|16284495
1586383200000|2020-04-08 22:00:00|1800|1768.4|1753.6|1750.4|1800|1797.8|1724.2|1724|27697209
1586815200000|2020-04-13 22:00:00|1782.2|1031.8|1685.6|1685.2|1782.2|1775.2|1669|1031.8|21184630
1586901600000|2020-04-14 22:00:00|1673.6|900|1559.6|1556.4|1800|1669.4|1551|900|24177835
1586988000000|2020-04-15 22:00:00|1619.8|1031.2|1511.4|1508|1619.8|1596.6|1492.4|1031.2|24558721
1587074400000|2020-04-16 22:00:00|1800|1560.6|1594.8|1591.6|1800|1597.8|1542.6|1200|21729181
1587333600000|2020-04-19 22:00:00|1604.6|1561.4|1575.8|1575.4|1621.8|1621.2|1545.4|1545|17499413
1587420000000|2020-04-20 22:00:00|1520|1400|1501.6|1500.8|1531.6|1531.4|1476.8|1400|30381796
1587506400000|2020-04-21 22:00:00|1800|1516.4|1601.6|1600.6|1800|1609.8|1487|1485.4|21718111
1587592800000|2020-04-22 22:00:00|1654|1586.4|1652.8|1652|1667.6|1667.2|1609.4|1586.4|18382461
1587679200000|2020-04-23 22:00:00|1628.4|1625.8|1601.6|1597.6|1654.6|1654.2|1593.2|1593|12428115
1587938400000|2020-04-26 22:00:00|1619.8|1617.8|1663.4|1600|1690.4|1635.2|1583.4|1583|9623486
1588024800000|2020-04-27 22:00:00|1637|1634.8|1666.4|1662.2|1676.6|1676.2|1605.6|1605.4|16838363
1588111200000|2020-04-28 22:00:00|1671.8|1670.4|1743.2|1696|1743.2|1736.6|1667|1664|15246694
1588197600000|2020-04-29 22:00:00|1697.2|1474.8|1550.8|1549.4|1697.2|1695|1509.2|1474.8|45580369
1588543200000|2020-05-03 22:00:00|1488.2|1483.2|1540.6|1420.2|1540.6|1505.6|1415.4|1415|32384282
1588629600000|2020-05-04 22:00:00|1527|1524.8|1604|1542.2|1604|1601.2|1512.4|1511|34912704
1588716000000|2020-05-05 22:00:00|1551|1549.2|1514.8|1476.2|1551|1550.4|1487.6|1476.2|18489790
1588802400000|2020-05-06 22:00:00|1511.8|1508.8|1540.2|1523.8|1551.6|1551|1499.8|1499|14920041
1588888800000|2020-05-07 22:00:00|1563.8|1518.2|1555.4|1525|1563.8|1551.2|1510.8|1510.4|10549331
1589148000000|2020-05-10 22:00:00|1556.8|1554|1518.4|1517.8|1558.6|1557|1504.8|1504.4|13983129
1589234400000|2020-05-11 22:00:00|1513.2|1511|1505.8|1505|1534.8|1534.6|1499.4|1499.2|12508332
1589320800000|2020-05-12 22:00:00|1499.2|1497.6|1445|1443.8|1499.2|1497.8|1438.2|1437.4|18150395
1589407200000|2020-05-13 22:00:00|1414.6|1410.4|1385.6|1344|1429.8|1429.2|1343.8|1343.2|30709352
1589493600000|2020-05-14 22:00:00|1414.8|1414|1400.6|1400|1430|1429.4|1375|1374.4|22731210
1589752800000|2020-05-17 22:00:00|2200|1000|1510.8|1501.8|2200|1509.6|1436.8|1000|19446918
1589839200000|2020-05-18 22:00:00|1533.4|1530.4|1495.2|1486.4|1538.2|1537.8|1472.4|1472.2|20275923
1589925600000|2020-05-19 22:00:00|1476.2|1474|1526.6|1514.8|1526.6|1522.6|1453.4|1453|13122356
1590012000000|2020-05-20 22:00:00|1512.4|1510.2|1482.6|1473.2|1522|1521.4|1470.8|1470.4|11467472
1590098400000|2020-05-21 22:00:00|1456|1452.4|1471|1462|1493.2|1493|1425.4|1425|23483409
1590357600000|2020-05-24 22:00:00|1483|1482|1511.8|1481.6|1511.8|1508.6|1464.6|1464.2|6543347
1590444000000|2020-05-25 22:00:00|1523.8|1522.6|1495.6|1494.4|1540|1539.4|1485.6|1485.4|14521049
1590530400000|2020-05-26 22:00:00|1504|1503.2|1494.2|1484.6|1527.6|1527.2|1470.6|1470.2|17502767
1590616800000|2020-05-27 22:00:00|1502.4|1501.8|1498|1488.8|1518|1517.8|1486.4|1486.2|14509502
1590703200000|2020-05-28 22:00:00|1475.6|1474.4|1420|1411.2|1481.4|1480.6|1415.6|1292.8|22172570
1590962400000|2020-05-31 22:00:00|1458.8|1455.2|1466.6|1466|1470|1469.8|1437.6|1437.4|11749847
1591048800000|2020-06-01 22:00:00|1485.8|1484.6|1520|1511.6|1523.8|1523.6|1484|1482.6|18920780
1591135200000|2020-06-02 22:00:00|1543|1541.2|1590.6|1586|1593|1592.6|1542.2|1541.2|25397362
1591221600000|2020-06-03 22:00:00|1579.2|1578.6|1565.8|1556.6|1594.6|1594.4|1547.4|1547|15906408
1591308000000|2020-06-04 22:00:00|1600|1590.8|1688.6|1679.8|1690|1687.2|1585.4|1583.4|27003456
1591567200000|2020-06-07 22:00:00|1707.8|1704|1714.8|1706|1764.8|1764.2|1686.4|1686.2|27222146
1591653600000|2020-06-08 22:00:00|1733|1730.8|1637.6|1628.4|1735|1734|1624.8|1624.4|21718394
1591740000000|2020-06-09 22:00:00|1642.2|1641.8|1615.2|1605.4|1665|1664.2|1590.6|1590.2|17072137
1591826400000|2020-06-10 22:00:00|1534.8|1529.6|1506|1497|1552.8|1552.6|1500.2|1496.4|28813965
1591912800000|2020-06-11 22:00:00|1478.2|1476.6|1521.4|1512|1553|1552.4|1461.4|1461|22050348
1592172000000|2020-06-14 22:00:00|1480.6|1480|1513|1504.2|1514.8|1514.2|1466|1465.4|22656292
1592258400000|2020-06-15 22:00:00|1614.4|1507.2|1562.8|1561.8|1614.4|1594.4|1531.4|1507.2|22621141
1592344800000|2020-06-16 22:00:00|1560|1557|1544.2|1535.2|1581.2|1581|1531|1530.4|14606066
1592431200000|2020-06-17 22:00:00|1530|1528.8|1534.4|1526.2|1548.2|1547.8|1506|1505.6|15907998
1592517600000|2020-06-18 22:00:00|1544.8|1543.4|1548|1539|1566.4|1566|1536.6|1536.2|13628891
1592776800000|2020-06-21 22:00:00|1525.6|1522.2|1524.2|1516|1537.6|1537|1506.2|1505.4|9813136
1592863200000|2020-06-22 22:00:00|1532.8|1350|1565|1555.8|1582.6|1582|1522.4|1315.8|11555848
1592949600000|2020-06-23 22:00:00|1552.6|1550.6|1487.2|1478.8|1574.6|1574.2|1482|1478.2|13979920
1593036000000|2020-06-24 22:00:00|1474.8|1472.4|1499.4|1491.6|1507.4|1507|1455|1454.4|14923756
1593122400000|2020-06-25 22:00:00|1507|1506.6|1474.6|1474|1519|1518.6|1469.2|1469|10402608
1593381600000|2020-06-28 22:00:00|1469.2|1466.8|1492.2|1484.2|1493.2|1492.6|1451.6|1451.2|11820385
1593468000000|2020-06-29 22:00:00|1484.8|1482.6|1445.4|1437|1500.8|1499.6|1423.8|1423|16864098
1593554400000|2020-06-30 22:00:00|1460|1457.2|1466.8|1458.4|1487|1481.8|1420|1419.8|17179876
1593640800000|2020-07-01 22:00:00|1473.6|1473|1479.6|1465.8|1511.4|1489.2|1455.4|1417.2|11977460
1593727200000|2020-07-02 22:00:00|1476.8|1476.4|1455.2|1454.8|1479.8|1479|1444.6|1444.4|6535453
1593986400000|2020-07-05 22:00:00|1493.4|1491.8|1484.6|1476.8|1515.8|1515|1476|1469|13022029
1594072800000|2020-07-06 22:00:00|1475.2|1474|1469.4|1461.2|1484.2|1483.8|1460.8|1460.6|8161906
1594159200000|2020-07-07 22:00:00|1451.8|1451.6|1443|1435|1468.6|1468|1435.2|1434.8|10186237
1594245600000|2020-07-08 22:00:00|1456.6|1456.2|1400.8|1393|1458|1457.4|1392.2|1392|10768194
1594332000000|2020-07-09 22:00:00|1371|1367.6|1414.8|1406.8|1420.6|1420.2|1366.6|1366|12699078
1594591200000|2020-07-12 22:00:00|1437.8|1436.4|1445.4|1437.2|1449.8|1449.4|1417.8|1417.4|14242042
1594677600000|2020-07-13 22:00:00|1430|1428|1461|1453.6|1467.6|1467.2|1426.6|1425|13972932
1594764000000|2020-07-14 22:00:00|1478.2|1477|1488.8|1480.8|1495|1494.8|1463.2|1463|13581623
1594850400000|2020-07-15 22:00:00|1477.4|1475|1477|1469.4|1667.6|1492|1460.4|1460.2|8657407
1594936800000|2020-07-16 22:00:00|1461.8|1461.6|1453.2|1445.6|1471.2|1470.8|1449|1445.6|7394307
1595196000000|2020-07-19 22:00:00|1434.8|1433.4|1429.4|1422.6|1445.8|1445.4|1416.2|1408.6|11615641
1595282400000|2020-07-20 22:00:00|1437.2|1436.2|1471.6|1464|1472.8|1472.6|1429.6|1429|12948684
1595368800000|2020-07-21 22:00:00|1459.2|1457.4|1411.2|1403.8|1472|1471.4|1406|1403|14685029
1595455200000|2020-07-22 22:00:00|1415|1414.4|1402.2|1394.6|1433|1432.8|1393.4|1393.2|9982422
1595541600000|2020-07-23 22:00:00|1409.4|1352.4|1386.6|1379.2|1409.4|1405.4|1381.4|1348.2|9706520
1595800800000|2020-07-26 22:00:00|1449.4|1353.8|1374.8|1367.4|1449.4|1396.6|1371.4|1353.8|8709747
1595887200000|2020-07-27 22:00:00|1398.4|1348.4|1381.4|1373.8|1398.4|1396.6|1372.8|1348.4|7759844
1595973600000|2020-07-28 22:00:00|1387.8|1345.6|1376|1368.8|1432.2|1388.4|1358.8|1338.8|7805636
1596060000000|2020-07-29 22:00:00|1389.4|1351.8|1297.8|1290.8|1396.8|1395.4|1282.6|1282.2|18328039
1596146400000|2020-07-30 22:00:00|1347.8|1277.4|1277.8|1276.8|1347.8|1327.6|1265.8|1265.2|14916225
1596405600000|2020-08-02 22:00:00|1343.6|1252.2|1291.8|1288.4|1343.6|1290.8|1249.6|1249.2|16577927
1596492000000|2020-08-03 22:00:00|1313|1274.4|1329.8|1328.8|1333.2|1333|1301|1274.4|13463801
1596578400000|2020-08-04 22:00:00|1360.2|1317.4|1346.4|1345.8|1362|1361.6|1332.4|1317.4|10558964
1596664800000|2020-08-05 22:00:00|1439.2|1303|1332.6|1321.6|1439.2|1341.4|1305|1298.4|10704386
1596751200000|2020-08-06 22:00:00|1338|1288.4|1300|1298.8|1338|1319.2|1295.8|1288.4|8072036
1597010400000|2020-08-09 22:00:00|1331.6|1309.2|1336|1267.2|1339.2|1339|1311|1267.2|8273631
1597096800000|2020-08-10 22:00:00|1359.6|1315.6|1382.6|1257|1396|1395.6|1343.2|1257|13704789
1597183200000|2020-08-11 22:00:00|1398.4|1345.2|1403.2|1402|1800|1409.8|1369.6|1200|10972453
1597269600000|2020-08-12 22:00:00|1438.6|1352.8|1381|1320.6|1438.6|1388.2|1346.4|1320.6|7500971
1597356000000|2020-08-13 22:00:00|1368.2|1320|1317.6|1317|1368.2|1345|1303.8|1303.6|10730953
1597615200000|2020-08-16 22:00:00|1370.2|1286.6|1307|1306.8|1370.2|1329.6|1306.6|1286.6|7098163
1597701600000|2020-08-17 22:00:00|1321|1273.4|1290.4|1289.8|1321|1316.8|1285.2|1273.4|8510764
1597788000000|2020-08-18 22:00:00|1301.8|1263.2|1298.6|1297.8|1301.8|1298.6|1274.6|1263.2|9163873
1597874400000|2020-08-19 22:00:00|1306|1245.8|1277.2|1214.6|1306|1289|1266.4|1214.6|8495600
1597960800000|2020-08-20 22:00:00|1307.2|1245.6|1257|1249.4|1307.2|1277.2|1249.2|1237.6|8943559
1598220000000|2020-08-23 22:00:00|1275.2|1240.4|1309.8|1302.2|1315.4|1307.4|1267.8|1240.4|13380125
1598306400000|2020-08-24 22:00:00|1318|1278.6|1273.6|1266.6|1323.8|1323.6|1268.4|1266.2|11055356
1598392800000|2020-08-25 22:00:00|1279|1232.6|1274.6|1267|1283.6|1283.2|1253.8|1232.6|8932239
1598479200000|2020-08-26 22:00:00|1283|1238|1265.2|1258|1310|1279.4|1255.8|1205|9210532
1598565600000|2020-08-27 22:00:00|1298.2|1243.4|1265.4|1258|1298.2|1275.6|1254.8|1243.4|9249894
1598824800000|2020-08-30 22:00:00|1289.8|1256.6|1250.8|1247.8|1291.2|1291|1248.4|1247.4|8570593
1598911200000|2020-08-31 22:00:00|1267|1228.8|1235|1227.6|1267|1256|1209.6|1209|15785191
1598997600000|2020-09-01 22:00:00|1242.2|1213.8|1227.6|1220.8|1255.4|1255.2|1224.8|1213.8|10921827
1599084000000|2020-09-02 22:00:00|1248.2|1202.4|1231.6|1224.2|1252|1251.8|1226.6|1202.4|13606277
1599170400000|2020-09-03 22:00:00|1248.2|1193.8|1219.8|1219|1256.4|1252.4|1214.6|1190.6|15323182
1599429600000|2020-09-06 22:00:00|1285.4|1187.6|1253.8|1203|1289.2|1250.2|1216.8|1187.6|7779519
1599516000000|2020-09-07 22:00:00|1257.2|1220.2|1199|1191.6|1261|1260.6|1182.8|1182.4|17754665
1599602400000|2020-09-08 22:00:00|1213.6|1164.6|1219.2|1215.2|1234.4|1234|1191|1164.6|14646565
1599688800000|2020-09-09 22:00:00|1249|1185.6|1202|1198.8|1249|1218.4|1194.4|1185.6|10784056
1599775200000|2020-09-10 22:00:00|1210|1165.6|1193.2|1189.8|1210|1203.4|1177.6|1165.6|10880146
1600034400000|2020-09-13 22:00:00|1295|1188|1174.6|1172|1295|1208.8|1168.2|1100|10542575
1600120800000|2020-09-14 22:00:00|1204.6|1147.8|1192.8|1189.8|1204.6|1198.6|1171.2|1147.8|10677389
1600207200000|2020-09-15 22:00:00|1200|1159.4|1193.6|1190.4|1200|1196.6|1169.6|1159.4|11453347
1600293600000|2020-09-16 22:00:00|1798|1157.2|1173.4|1170.8|1798|1188.4|1163|1100|12852977
1600380000000|2020-09-17 22:00:00|1185.4|1152.8|1147.2|1142|1199.4|1168.2|1141.4|1141.2|16845826
1600639200000|2020-09-20 22:00:00|2454.5|1118|1109.4|1102.8|2454.5|1134.8|1094.2|1094|19735542
1600725600000|2020-09-21 22:00:00|1126.2|1095.8|1147.2|1140.2|1199.6|1158.6|1107.2|1095.8|14069116
1600812000000|2020-09-22 22:00:00|1185.4|1118.2|1146.8|1140|1185.4|1165.8|1127.8|1118.2|14024079
1600898400000|2020-09-23 22:00:00|1154.8|1093.6|1125.8|1123.2|1178|1160|1112.2|1093|12610326
1600984800000|2020-09-24 22:00:00|1155.6|1116.2|1110.6|1103.8|1155.6|1152|1104.8|1103.4|13789607
1601244000000|2020-09-27 22:00:00|1134.2|1100.6|1127|1122.2|1137.6|1137|1113.6|1100.6|13337186
1601330400000|2020-09-28 22:00:00|1157.2|1093.8|1095.4|1092.8|1157.2|1124.2|1092.2|1056.2|14791620
1601416800000|2020-09-29 22:00:00|1128.4|1064.2|1079.2|1076.4|1128.4|1115.6|1076.4|1064.2|18423955
1601503200000|2020-09-30 22:00:00|1108.8|1061.4|1039|1032.4|1108.8|1089.6|1035.2|1025.4|23585550
1601589600000|2020-10-01 22:00:00|1084.2|1000.2|1047.2|1044.2|1084.2|1045.4|1011.8|998|21048399
1601848800000|2020-10-04 22:00:00|1074|1039.2|1071.2|1068.6|1083.2|1083|1053|1039.2|17339125
1601935200000|2020-10-05 22:00:00|1096.6|1057.6|1097.8|1095.2|1118|1117.8|1071.6|1057.6|17269238
1602021600000|2020-10-06 22:00:00|1107|1064|1091.8|1038.2|1107|1096|1071.4|1038.2|12601588
1602108000000|2020-10-07 22:00:00|1099|1068.6|1123.6|1085.6|1123.6|1122.4|1078.6|1024.2|16489075
1602194400000|2020-10-08 22:00:00|1137.2|1100.2|1138.2|1135|1153.8|1153.6|1118.8|1100.2|18474497
1602453600000|2020-10-11 22:00:00|1148.2|1107.2|1115.4|1112.4|1148.2|1133.4|1111.2|1102.4|10941383
1602540000000|2020-10-12 22:00:00|1122|1092|1102.2|1101.2|1123|1122.8|1093.6|1092|9166185
1602626400000|2020-10-13 22:00:00|1131.4|1070.8|1113|1112.2|1131.4|1114.8|1090.8|1070.8|11571026
1602712800000|2020-10-14 22:00:00|1119.8|1069.2|1069|1066|1119.8|1090.8|1054.2|1054|19165379
1602799200000|2020-10-15 22:00:00|1087|1061|1093.4|1086.8|1093.4|1092.8|1062.8|1061|12902221
1603058400000|2020-10-18 22:00:00|1099.6|1063.8|1088|1087.2|1101.4|1101.2|1069.8|1063.8|7271079
1603144800000|2020-10-19 22:00:00|1093.6|1050|1076.2|1069.2|1093.6|1085.2|1061.2|1050|12797608
1603231200000|2020-10-20 22:00:00|1180|999|1056.6|1049.8|1180|1081.8|1051.8|999|10576747
1603317600000|2020-10-21 22:00:00|1078.4|1026.4|1066.8|1060.2|1078.6|1067.4|1034.6|1026.2|12273030
1603404000000|2020-10-22 22:00:00|2456|976|1087|1084.2|2456.5|1102.8|1070.4|976|13578589
1603666800000|2020-10-25 23:00:00|1058.8|1057.4|1056|1049.4|1079|1078.8|1051.6|1049.4|10018294
1603753200000|2020-10-26 23:00:00|1058.6|1057.4|1036.2|1029.6|1060.8|1060.4|1026.6|1022.8|13398756
1603839600000|2020-10-27 23:00:00|1013.8|1010.2|1006.2|999.6|1016.8|1016.2|986.3|986.2|24461665
1603926000000|2020-10-28 23:00:00|1053.6|1051.2|1050.4|1042.8|1063|1062.4|1010.2|1010|22923228
1604012400000|2020-10-29 23:00:00|1047|1045|1093|1085.8|1095.8|1095.6|1044.2|1043.2|5426538
1604271600000|2020-11-01 23:00:00|1098.8|1089.2|1141.4|1140.4|1143.8|1143.6|1076.8|1076.4|20446090
1604358000000|2020-11-02 23:00:00|1173.6|1170.4|1158.8|1151.8|1173.8|1172.8|1151.4|1151|22231863
1604444400000|2020-11-03 23:00:00|1180|1125.2|1158|1156.6|1180|1164.4|1120.6|1120|17243996
1604530800000|2020-11-04 23:00:00|1167.6|1164|1164.4|1086.4|1168.8|1166.8|1134.4|1086.4|14176219
1604617200000|2020-11-05 23:00:00|1133|1132|1139.6|1108.4|1149.2|1149|1121.4|1100|14488218
1604876400000|2020-11-08 23:00:00|1161.4|1123.2|1289.8|1261.6|1304|1303.4|1138.2|1123.2|46657334
1604962800000|2020-11-09 23:00:00|1301.2|1265.8|1349.4|1310.6|1354|1353.8|1273|1265.8|35710145
1605049200000|2020-11-10 23:00:00|1368|1326.4|1367.2|1355.6|1376.8|1376.6|1323.8|1323.4|25352696
1605135600000|2020-11-11 23:00:00|1317.8|1314|1338|1304|1338|1333.6|1303.4|1303|19827908
1605222000000|2020-11-12 23:00:00|1294.4|1292.6|1333.2|1285.2|1333.2|1324.4|1291.6|1285.2|14806516
1605481200000|2020-11-15 23:00:00|1332.8|1332|1404.8|1390.4|1410.6|1402.8|1323.4|1323.2|29785674
1605567600000|2020-11-16 23:00:00|1395.8|1393.2|1415.2|1411.6|1415.8|1415.6|1370.4|1370.2|18693418
1605654000000|2020-11-17 23:00:00|1411.8|1410|1428.8|1425.6|1441.6|1441.2|1399|1398.6|17627728
1605740400000|2020-11-18 23:00:00|1436.6|1364.4|1384.8|1381.8|1436.6|1400|1375.8|1364.4|18344507
1605826800000|2020-11-19 23:00:00|1397.4|1365|1410.4|1407.2|1417.2|1417|1385.6|1365|17227661
1606086000000|2020-11-22 23:00:00|1434|1432.2|1486|1442|1493.8|1481.2|1433|1432.2|22952358
1606172400000|2020-11-23 23:00:00|1504|1501.2|1556.2|1553.2|1562|1561.6|1502.4|1501.2|28877794
1606258800000|2020-11-24 23:00:00|1572|1570.2|1531.6|1524.2|1589.8|1588.8|1506.6|1504.8|21735622
1606345200000|2020-11-25 23:00:00|1559.4|1504.2|1514.6|1502.2|1559.4|1527|1505|1502.2|10655437
1606431600000|2020-11-26 23:00:00|1524.4|1480.6|1518.4|1511|1524.4|1523.4|1492|1480.6|12212743
1606690800000|2020-11-29 23:00:00|1498.6|1496.8|1454.2|1446.8|1500|1499.8|1451.4|1446.8|16967891
1606777200000|2020-11-30 23:00:00|1420|1418.2|1475|1474.4|1489.8|1489.6|1414.8|1413.2|13302883
1606863600000|2020-12-01 23:00:00|1492.4|1424.8|1515.2|1507.8|1515.8|1515.6|1451.8|1424.8|13186302
1606950000000|2020-12-02 23:00:00|1526.2|1460.4|1527.2|1520|1527.2|1526.8|1491|1460.4|14065860
1607036400000|2020-12-03 23:00:00|1539.6|1513.8|1575|1568.6|1580|1579.8|1534.6|1513.8|19716501
1607295600000|2020-12-06 23:00:00|1586.8|1564.2|1564.4|1557.2|1586.8|1576.2|1541.8|1541.6|11775359
1607382000000|2020-12-07 23:00:00|1572.2|1516.2|1555.6|1548.2|1572.2|1560.4|1535.6|1516.2|10823587
1607468400000|2020-12-08 23:00:00|1572.4|1536|1554.8|1552.8|1602|1601.8|1547.2|1536|19324283
1607554800000|2020-12-09 23:00:00|1583.2|1553|1598.4|1591.2|1604|1603.8|1554|1553|16363388
1607641200000|2020-12-10 23:00:00|1609.2|1560.4|1547.6|1540.6|1609.2|1593.8|1540.4|1540.2|16284405
1607900400000|2020-12-13 23:00:00|1570.2|1510.8|1512.2|1504.8|1577.8|1577.2|1506.8|1504|15159857
1607986800000|2020-12-14 23:00:00|1502|1501|1539.6|1491.6|1543.4|1543.2|1491|1490.2|11677194
1608073200000|2020-12-15 23:00:00|1552|1516.2|1562.4|1555|1570.4|1570.2|1531|1516.2|16001231
1608159600000|2020-12-16 23:00:00|1579.6|1534|1561.6|1554.6|1580|1579.6|1547.8|1534|12913261
1608246000000|2020-12-17 23:00:00|1570.4|1527.6|1540.2|1533.4|1570.4|1564.2|1537.4|1527.6|12679863
1608505200000|2020-12-20 23:00:00|1469.6|1468.8|1448.6|1442.2|1482|1481.6|1407.8|1407.4|29423399
1608591600000|2020-12-21 23:00:00|1458.8|1413|1451.6|1444.4|1462|1461.6|1441.6|1413|10420471
1608678000000|2020-12-22 23:00:00|1458.8|1425|1493.2|1486.8|1496.4|1496.2|1443|1425|11696251
1608764400000|2020-12-23 23:00:00|1501.2|1467.8|1493.8|1492.8|1511|1510.6|1489.4|1467.8|3815324
1609110000000|2020-12-27 23:00:00|1517.2|1472|1484.6|1481.4|1517.2|1512|1480.6|1472|9422433
1609196400000|2020-12-28 23:00:00|1495.4|1463.4|1481.2|1475.8|1502.6|1502.4|1475.4|1463.4|8407767
1609282800000|2020-12-29 23:00:00|1493.8|1458.6|1474.8|1467.6|1493.8|1488.2|1472.6|1454.2|5851601
1609369200000|2020-12-30 23:00:00|1482.6|1448.6|1463.6|1462.8|1482.6|1477|1447|1446.6|4325976
1609714800000|2021-01-03 23:00:00|1481|1480.2|1463.6|1460.4|1519.6|1519.2|1448.4|1440|14696508
1609801200000|2021-01-04 23:00:00|1467.6|1466|1558|1554.6|1559.6|1559.4|1464.8|1463|22752550
1609887600000|2021-01-05 23:00:00|1587.8|1585.2|1651|1647|1651|1649.8|1573.6|1572.6|28078549
1609974000000|2021-01-06 23:00:00|1666|1663.2|1654|1646|1675.8|1675.2|1622.4|1622.2|16028049
1610060400000|2021-01-07 23:00:00|1653.6|1650|1641|1635.6|1663|1662.4|1632.4|1632.2|10559511
1610319600000|2021-01-10 23:00:00|1635|1634|1644.4|1637.4|1644.4|1641.8|1609|1608.6|9879277
1610406000000|2021-01-11 23:00:00|1661|1660.6|1686.2|1679|1700|1699.8|1656|1655.8|13582309
1610492400000|2021-01-12 23:00:00|1699.2|1697.6|1675|1667.2|1714.8|1714.4|1666.6|1666.4|11352852
1610578800000|2021-01-13 23:00:00|1669|1668|1708.4|1701.2|1708.8|1705.8|1663.2|1663|10957875
1610665200000|2021-01-14 23:00:00|1698|1696|1681|1680|1708.6|1707.8|1649.2|1649|14457541
1610924400000|2021-01-17 23:00:00|1652.6|1650|1662.2|1661.8|1666.8|1666.6|1643.8|1643.6|7843802
1611010800000|2021-01-18 23:00:00|1678|1675.2|1671.4|1664.2|1682.8|1682.2|1652.8|1652.4|7510404
1611097200000|2021-01-19 23:00:00|1675|1673.4|1682.2|1674.6|1686.8|1686.6|1659.6|1659|7622578
1611183600000|2021-01-20 23:00:00|1685|1684|1644.6|1637.4|1688.8|1687.6|1641.6|1637.4|9752635
1611270000000|2021-01-21 23:00:00|1700|1589|1606.8|1599.2|1700|1621.2|1582.8|1582.4|12575923
1611529200000|2021-01-24 23:00:00|1619.8|1611|1565.6|1557.8|1619.8|1615.8|1555|1554.8|10863935
1611615600000|2021-01-25 23:00:00|1564.8|1562|1594.4|1592.4|1612.2|1612|1559.6|1555.6|9692429
1611702000000|2021-01-26 23:00:00|1584.2|1580|1596.4|1594|1596.4|1594.8|1549.4|1549.2|11290902
1611788400000|2021-01-27 23:00:00|1553.8|1550.2|1564.8|1564.2|1588.6|1588.4|1528|1527.8|15357610
1611874800000|2021-01-28 23:00:00|1552.2|1552|1535.6|1532.2|1570.2|1569.8|1532.6|1532.2|9399993
1612134000000|2021-01-31 23:00:00|1542.2|1542|1512.4|1505|1545|1543.2|1501|1500.6|13389003
1612220400000|2021-02-01 23:00:00|1525.8|1525.4|1512.8|1505|1541.8|1541.6|1500.6|1500.2|15373060
1612306800000|2021-02-02 23:00:00|1519.2|1519|1529|1521.6|1534.2|1533.8|1481.8|1481.6|16981288
1612393200000|2021-02-03 23:00:00|1518.8|1516.2|1514.8|1506.6|1556.4|1555.8|1497|1496.8|15728342
1612479600000|2021-02-04 23:00:00|1526|1525|1561.4|1554|1572.4|1572.2|1506.4|1505|15139820
1612738800000|2021-02-07 23:00:00|1573.2|1573|1585.8|1578.4|1585.8|1583.4|1549.6|1549.2|11719268
1612825200000|2021-02-08 23:00:00|1597|1595.2|1574.6|1572|1618|1617.6|1571|1570.8|11689288
1612911600000|2021-02-09 23:00:00|1580.8|1580.4|1573.6|1573|1583|1582|1546.4|1546|10924438
1612998000000|2021-02-10 23:00:00|1578|1577.6|1537.6|1534.8|1584.2|1582.8|1530.8|1530.6|11625031
1613084400000|2021-02-11 23:00:00|1530|1527|1570.8|1566.2|1576|1575.4|1517|1516.4|12087709
1613343600000|2021-02-14 23:00:00|1601.8|1600|1663.4|1662.8|1664|1663.8|1591.8|1590.2|19294302
1613430000000|2021-02-15 23:00:00|1669.6|1667.2|1662.8|1660.8|1688.8|1688.4|1639|1638.6|15308286
1613516400000|2021-02-16 23:00:00|1665|1664.8|1673|1671.8|1695|1694.8|1652.2|1651.8|15276475
1613602800000|2021-02-17 23:00:00|1669.2|1669|1620.2|1619.4|1680|1679.4|1614.6|1614.4|9276173
1613689200000|2021-02-18 23:00:00|1601.8|1598.6|1637|1635.6|1639.8|1639.6|1594.6|1593|10737134
1613948400000|2021-02-21 23:00:00|1636.2|1630|1674.2|1673.4|1679|1678.8|1617.6|1617.2|11786710
1614034800000|2021-02-22 23:00:00|1689|1686.4|1674|1673.4|1718.6|1718.4|1645.4|1645|17906159
1614121200000|2021-02-23 23:00:00|1687|1685|1736.8|1734.8|1737.6|1737.4|1666.6|1666|17031542
1614207600000|2021-02-24 23:00:00|1753.8|1749.4|1751.8|1751|1774.6|1774.2|1742.2|1742|18861674
1614294000000|2021-02-25 23:00:00|1708.2|1702.4|1679.4|1678.6|1729.6|1729.2|1673.2|1673|19669098
1614553200000|2021-02-28 23:00:00|1729.4|1724.6|1718.4|1717.8|1736.6|1736.2|1699|1698.8|13584380
1614639600000|2021-03-01 23:00:00|1690.8|1689|1725.8|1723.6|1731.6|1731.2|1680.2|1680|11413172
1614726000000|2021-03-02 23:00:00|1737|1735.4|1741.4|1740.8|1753|1752.4|1720.2|1720|13042744
1614812400000|2021-03-03 23:00:00|1770|1744|1784.4|1784|1793.6|1793.2|1717.2|1717|14671495
1614898800000|2021-03-04 23:00:00|1786.4|1785.2|1813.4|1812.4|1850|1849.8|1771.8|1771.4|22410895
1615158000000|2021-03-07 23:00:00|1845.6|1845|1821.8|1821.4|1857|1856.6|1791.2|1791|17508854
1615244400000|2021-03-08 23:00:00|1866|1833.4|1836.6|1836.2|1866|1865.8|1808.6|1808|19443100
1615330800000|2021-03-09 23:00:00|1860|1811|1846.8|1846.2|1860|1854.8|1807.2|1806|11481142
1615417200000|2021-03-10 23:00:00|1873.4|1841|1849.2|1848.6|1875.4|1867.8|1822.8|1822.4|11771049
1615503600000|2021-03-11 23:00:00|1833.8|1833|1858.2|1857.8|1865|1864.8|1833.8|1831.8|8091529
1615762800000|2021-03-14 23:00:00|1860|1859|1825|1824.6|1868|1867.2|1813.6|1813.2|8966347
1615849200000|2021-03-15 23:00:00|1827.6|1821.6|1798.4|1797.8|1829.2|1827.6|1779|1778.8|11446125
1615935600000|2021-03-16 23:00:00|1860|1760|1800.6|1800.2|1860|1806.2|1771.2|1760|8612091
1616022000000|2021-03-17 23:00:00|1804|1803.8|1786|1785.2|1812|1811.2|1776.6|1776.4|8261574
1616108400000|2021-03-18 23:00:00|1739.8|1727|1769.4|1768.8|1782.2|1782|1725|1724.4|16758096
1616367600000|2021-03-21 23:00:00|1795|1750|1746.8|1746.2|1795|1752.2|1735.6|1735|7935109
1616454000000|2021-03-22 23:00:00|1726|1724.8|1689.6|1688.2|1727.8|1727.4|1679.4|1679.2|14079550
1616540400000|2021-03-23 23:00:00|1668.6|1666.4|1719.2|1718.6|1720.6|1720.2|1665|1664|14058063
1616626800000|2021-03-24 23:00:00|1712|1711|1678.2|1677.6|1712|1711|1645.2|1645|11545182
1616713200000|2021-03-25 23:00:00|1704|1702.2|1718.8|1718.4|1728.4|1728|1691.4|1691|10385807
1616972400000|2021-03-28 23:00:00|1706.4|1706.2|1715.4|1714|1728.6|1728.2|1702|1701|8451624
1617055200000|2021-03-29 22:00:00|1717|1714.2|1717.4|1715.4|1732.8|1732.6|1703|1702.6|7588583
1617141600000|2021-03-30 22:00:00|1740|1701|1687.2|1686.4|1740|1718.4|1681|1680.6|8411238
1617228000000|2021-03-31 22:00:00|1688.8|1681.6|1680.6|1679.6|1693|1692.6|1676.2|1676|8006955
1617660000000|2021-04-05 22:00:00|1694.6|1678|1691.4|1689.4|1713.4|1713|1685.2|1678|11563654
1617746400000|2021-04-06 22:00:00|1685|1684.4|1693.2|1692|1704.6|1704.2|1670|1669.8|8665263
1617832800000|2021-04-07 22:00:00|1696|1695.2|1644.4|1644|1701|1700.6|1631.6|1631.4|11659130
1617919200000|2021-04-08 22:00:00|1643.2|1640.2|1632.4|1631.4|1650|1649.6|1624.4|1624.2|7368881
1618178400000|2021-04-11 22:00:00|1630|1629.4|1637.6|1637|1653.8|1653.4|1617|1616.8|10638067
1618264800000|2021-04-12 22:00:00|1643.8|1638|1627.2|1624.4|1643.8|1639.2|1615|1614.8|7576756
1618351200000|2021-04-13 22:00:00|1629|1628.2|1679|1678.6|1680.4|1680.2|1620.8|1620.6|9709040
1618437600000|2021-04-14 22:00:00|1681.8|1680.4|1667.8|1666.2|1681.8|1680.6|1651.8|1651.6|7580058
1618524000000|2021-04-15 22:00:00|1661.6|1660|1646|1645.6|1671.2|1670.8|1639.8|1639.4|8155797
1618783200000|2021-04-18 22:00:00|1647.4|1642.2|1640.4|1639.8|1654.2|1654|1627.4|1627|5720734
1618869600000|2021-04-19 22:00:00|1639.6|1639.4|1580|1577.6|1648.8|1648.4|1576.2|1576|11648813
1618956000000|2021-04-20 22:00:00|1593.8|1592.2|1601.8|1599.8|1617|1616.6|1582|1581.6|10124044
1619042400000|2021-04-21 22:00:00|1603.6|1600|1588|1587.6|1603.6|1600.4|1575.2|1575|8180158
1619128800000|2021-04-22 22:00:00|1575.2|1575|1572.8|1572.4|1587|1586.4|1563.6|1563.2|6410619
1619388000000|2021-04-25 22:00:00|1575.2|1569.8|1591.6|1591.2|1598.4|1598|1554.6|1554.2|6863945
1619474400000|2021-04-26 22:00:00|1595|1594|1574.4|1573.8|1601.6|1600.8|1571|1570.6|6497533
1619560800000|2021-04-27 22:00:00|1594|1593.6|1608.6|1608.2|1615.8|1615.6|1587.2|1587|8859756
1619647200000|2021-04-28 22:00:00|1633|1631.2|1592.8|1592.2|1642|1640.4|1591.6|1591.2|13006500
1619733600000|2021-04-29 22:00:00|1599.8|1595.2|1584.8|1584.2|1606.8|1606.2|1579.8|1579.4|8245092
1619992800000|2021-05-02 22:00:00|1587.6|1587|1595.4|1594.8|1597.4|1597|1569.6|1569.2|6470269
1620079200000|2021-05-03 22:00:00|1617|1615.2|1608.8|1608.2|1650.4|1650.2|1598.6|1598.2|13723511
1620165600000|2021-05-04 22:00:00|1622.8|1622|1647|1646.6|1652|1651.8|1618.2|1616.2|6393201
1620252000000|2021-05-05 22:00:00|1655.4|1652.4|1704|1593.6|1704|1672.2|1633|1592.8|11343983
1620338400000|2021-05-06 22:00:00|1667|1666.8|1658.4|1657.8|1674.2|1674|1641.4|1641|11104715
1620597600000|2021-05-09 22:00:00|1681|1680.2|1667|1666.4|1688.8|1688|1662.4|1662.2|10387222
1620684000000|2021-05-10 22:00:00|1641.2|1639.4|1603|1602.2|1646.6|1644.8|1599.8|1599.2|14359944
1620770400000|2021-05-11 22:00:00|1608.8|1608|1663.6|1663|1670.2|1670|1597.8|1597|11507556
1620856800000|2021-05-12 22:00:00|1624.2|1624|1623.8|1622.8|1633|1632.8|1582.4|1582|10929918
1620943200000|2021-05-13 22:00:00|1629.8|1626.4|1662.4|1662|1665|1664.6|1620.2|1619.6|8823982
1621202400000|2021-05-16 22:00:00|1664.8|1664.2|1675.4|1671.4|1675.4|1674.2|1636.2|1636|10860936
1621288800000|2021-05-17 22:00:00|1690|1689.2|1669.2|1665.4|1699.8|1699.4|1663.4|1663.2|12610532
1621375200000|2021-05-18 22:00:00|1636|1634|1617.2|1613.4|1646|1645.6|1596.2|1596|8160903
1621461600000|2021-05-19 22:00:00|1618|1616.2|1619.4|1615.6|1625|1623.4|1587.6|1587.4|8528370
1621548000000|2021-05-20 22:00:00|1628.6|1623|1640|1636|1646|1645.8|1612.4|1612|10014431
1621807200000|2021-05-23 22:00:00|1643|1642.2|1647.4|1643.8|1647.4|1646.4|1624.4|1624|4403334
1621893600000|2021-05-24 22:00:00|1650.8|1650.2|1604.8|1600.8|1651.8|1650.4|1601.2|1600.8|8556353
1621980000000|2021-05-25 22:00:00|1602|1600.6|1611.2|1607.2|1617.4|1617|1592.8|1592.4|10562302
1622066400000|2021-05-26 22:00:00|1594.8|1594|1589.2|1585.8|1604.8|1604.2|1577.2|1576.8|11659643
1622152800000|2021-05-27 22:00:00|1598.6|1590|1586.8|1583.6|1599|1598.8|1580.2|1580|7254501
1622412000000|2021-05-30 22:00:00|1579.4|1579|1567.2|1567|1580.8|1580|1565.4|1565|4733460
1622498400000|2021-05-31 22:00:00|1590.6|1585|1612|1608.2|1618|1617.8|1584|1583.6|10773808
1622584800000|2021-06-01 22:00:00|1619|1618|1643.2|1640.6|1647|1646.8|1614.4|1613.8|12707785
1622671200000|2021-06-02 22:00:00|1650|1649.2|1651.2|1647.2|1651.8|1651.6|1622.8|1622.4|7083616
1622757600000|2021-06-03 22:00:00|1655|1653.8|1643.8|1639.8|1655.6|1655.4|1635.4|1635|6452219
1623016800000|2021-06-06 22:00:00|1639.8|1639.4|1637.2|1633.4|1647.6|1647.2|1618|1617.6|4602281
1623103200000|2021-06-07 22:00:00|1627.8|1627|1629|1625.2|1629.8|1629.6|1596.4|1596.2|13236066
1623189600000|2021-06-08 22:00:00|1626.2|1626|1644.8|1640.8|1647.8|1647.4|1616.4|1616.2|7149713
1623276000000|2021-06-09 22:00:00|1643.4|1638|1656.6|1653.2|1675.4|1675|1626.8|1626|9632649
1623362400000|2021-06-10 22:00:00|1653|1652.6|1674|1670.6|1675|1674.8|1646.8|1646|6904766
1623621600000|2021-06-13 22:00:00|1681.6|1677.2|1715.2|1711.8|1722.2|1722|1676.4|1675.2|11767324
1623708000000|2021-06-14 22:00:00|1708.2|1706|1740|1736.2|1741.8|1741.6|1697.4|1697|12705951
1623794400000|2021-06-15 22:00:00|1742|1740.8|1732.8|1728.8|1761|1760.8|1723.8|1723.6|9143208
1623880800000|2021-06-16 22:00:00|1725|1724.8|1727.2|1723.2|1768.8|1768.4|1723|1722|10902355
1623967200000|2021-06-17 22:00:00|1720.2|1720|1663.2|1663|1724|1723.4|1651.2|1650.8|18421944
1624226400000|2021-06-20 22:00:00|1647|1644.4|1683|1678.8|1690|1689.6|1625.4|1625|8716639
1624312800000|2021-06-21 22:00:00|1705|1700.2|1715.6|1715|1717.6|1717.4|1694.6|1694.2|9490201
1624399200000|2021-06-22 22:00:00|1723|1719|1742|1738.4|1766.6|1766.2|1713|1712.4|13545305
1624485600000|2021-06-23 22:00:00|1740.4|1740|1747.6|1743.6|1759.4|1759.2|1727.8|1727.2|8572292
1624572000000|2021-06-24 22:00:00|1754.6|1754.4|1756.6|1754.4|1765|1764.8|1747.8|1746.4|8800206
1624831200000|2021-06-27 22:00:00|1800|1751|1696.4|1693.2|1800|1757.6|1693.8|1693.2|10165931
1624917600000|2021-06-28 22:00:00|1694.8|1693|1701.2|1697.4|1721|1720.6|1689|1688|6534637
1625004000000|2021-06-29 22:00:00|1700.4|1695|1703.4|1699.8|1715|1714.6|1679.2|1679|6556150
1625090400000|2021-06-30 22:00:00|1710|1705|1746|1742|1754.8|1754.6|1704.8|1704|12531119
1625176800000|2021-07-01 22:00:00|1747|1746.2|1733.2|1730.6|1751.8|1750|1724.8|1724.4|6186308
1625436000000|2021-07-04 22:00:00|1734.4|1733.2|1752|1751.4|1755|1754.8|1725.4|1725.2|5646910
1625522400000|2021-07-05 22:00:00|1769|1768|1717.8|1714|1782.6|1782.4|1712.4|1712|12093318
1625608800000|2021-07-06 22:00:00|1751|1750|1709.4|1705.4|1773.8|1773.6|1696.2|1696|14998798
1625695200000|2021-07-07 22:00:00|1800|1696.2|1709|1708.4|1800|1709.4|1666|1665.6|11213356
1625781600000|2021-07-08 22:00:00|1709.8|1707.6|1722.6|1718.6|1724.8|1724.4|1687.4|1687|8242575
1626040800000|2021-07-11 22:00:00|1721.6|1718.4|1719.8|1719.4|1726.8|1726.6|1695.6|1695.4|5710627
1626127200000|2021-07-12 22:00:00|1728|1724|1709|1708.4|1736.2|1735.8|1704.6|1704.4|7175985
1626213600000|2021-07-13 22:00:00|1703.8|1702|1706.2|1705.6|1743|1742.4|1702|1701|7815794
1626300000000|2021-07-14 22:00:00|1682.8|1680.2|1668.4|1667.8|1682.8|1680.4|1648|1647|10650331
1626386400000|2021-07-15 22:00:00|1664|1660.6|1652.2|1650.2|1683.6|1683.2|1638.6|1638.2|10074512
1626645600000|2021-07-18 22:00:00|1619.4|1616.8|1569.4|1566.6|1632.4|1632|1558.2|1558|16581338
1626732000000|2021-07-19 22:00:00|1580.8|1580|1576|1573.2|1597.8|1597.4|1545.8|1545.2|9978983
1626818400000|2021-07-20 22:00:00|1578.8|1577|1630.2|1627.8|1637|1636.8|1570.8|1570|8591441
1626904800000|2021-07-21 22:00:00|1630.6|1630|1611|1610.4|1640.8|1640.4|1605.2|1605|6105312
1626991200000|2021-07-22 22:00:00|1620|1618|1614.4|1613|1636.8|1635.8|1603.6|1603|5564171
1627250400000|2021-07-25 22:00:00|1603.6|1600|1656.8|1655.4|1665|1664.8|1591.6|1591.2|8509564
1627336800000|2021-07-26 22:00:00|1658.4|1655.6|1664.2|1662.8|1668.8|1668.4|1640.6|1640.2|7814852
1627423200000|2021-07-27 22:00:00|1661.6|1661|1673.8|1671|1676.6|1676|1656.8|1656|6391474
1627509600000|2021-07-28 22:00:00|1708.2|1705.4|1730.6|1728.8|1755|1754.6|1706|1705.2|18687388
1627596000000|2021-07-29 22:00:00|1716.4|1714.6|1713.4|1712.8|1734.8|1734.2|1706.8|1706.6|10449923
1627855200000|2021-08-01 22:00:00|1723.4|1723.2|1718|1716|1749|1748.8|1717.2|1716|9689784
1627941600000|2021-08-02 22:00:00|1720.4|1720|1752.6|1749.8|1761.2|1761|1715.6|1715.2|15185484
1628028000000|2021-08-03 22:00:00|1755.8|1755|1739.4|1739|1760|1759.4|1717.2|1716.8|9494352
1628114400000|2021-08-04 22:00:00|1719.4|1718|1758|1757.6|1760|1759.8|1718.8|1718|8714952
1628200800000|2021-08-05 22:00:00|1757.8|1747.6|1763.6|1763.2|1766.4|1765.8|1742.4|1742.2|6584043
1628460000000|2021-08-08 22:00:00|1758|1744.4|1750.6|1750.2|1759.6|1758.6|1731.6|1731.4|9683437
1628546400000|2021-08-09 22:00:00|1969|1550|1765.6|1762.8|1969|1764.6|1740.6|1550|9738588
1628632800000|2021-08-10 22:00:00|1772.4|1763|1775|1774.4|1778|1777.6|1761.6|1761.4|8158847
1628719200000|2021-08-11 22:00:00|1768|1757.8|1746.6|1746.2|1768|1765.4|1739.2|1739|7330420
1628805600000|2021-08-12 22:00:00|1740|1737|1726.8|1726.2|1741.6|1741.2|1723.2|1723|5404235
1629064800000|2021-08-15 22:00:00|1707.2|1705|1688.8|1687.2|1708|1707.6|1674.6|1674|8707153
1629151200000|2021-08-16 22:00:00|1681|1680.2|1716|1713.2|1722|1721.4|1672.6|1672.4|7112941
1629237600000|2021-08-17 22:00:00|1706.4|1705.2|1708|1705.4|1709|1707.8|1690.6|1690.4|4812897
1629324000000|2021-08-18 22:00:00|1662.4|1660|1634.6|1632|1670.4|1670.2|1628.8|1628.6|13880452
1629410400000|2021-08-19 22:00:00|1635.2|1635|1638.4|1635.8|1644.6|1643.6|1625.4|1625|8636869
1629669600000|2021-08-22 22:00:00|1661.8|1655.8|1678.6|1675.8|1681.2|1681|1641.6|1641|6780342
1629756000000|2021-08-23 22:00:00|1686|1685|1687.4|1685|1693.2|1692.8|1674.2|1674|6864710
1629842400000|2021-08-24 22:00:00|1690.2|1686|1686.8|1684|1691|1690.6|1676|1675.6|7418104
1629928800000|2021-08-25 22:00:00|1679|1676.4|1686|1683.6|1697|1696.8|1671.4|1671|5592548
1630015200000|2021-08-26 22:00:00|1688.4|1685|1708.4|1706|1710|1709.8|1681.2|1681|6309958
1630274400000|2021-08-29 22:00:00|1711|1710.6|1703.8|1701.4|1713.6|1712.6|1695.2|1695|3797705
1630360800000|2021-08-30 22:00:00|1697.4|1696.8|1682.4|1679.2|1706|1705.2|1677.4|1677.2|6177475
1630447200000|2021-08-31 22:00:00|1695.4|1695|1675.6|1672.8|1707.8|1707.4|1673.4|1672.2|6716106
1630533600000|2021-09-01 22:00:00|1670.8|1669.8|1709.6|1707|1713.4|1713|1668.4|1668|7058181
1630620000000|2021-09-02 22:00:00|1702.8|1701.2|1685.8|1685.2|1709.8|1709.4|1684.6|1684.2|6187450
1630879200000|2021-09-05 22:00:00|1687.6|1685.4|1693|1690.4|1696.6|1696.4|1682.8|1682|3965699
1630965600000|2021-09-06 22:00:00|1692|1691.4|1693|1692.4|1705.8|1705.6|1684|1683|4987034
1631052000000|2021-09-07 22:00:00|1687.6|1687|1685|1684.4|1704.8|1704.4|1667|1666.4|7432796
1631138400000|2021-09-08 22:00:00|1667.4|1666|1672.4|1672|1682.8|1682.4|1654.6|1654|8252297
1631224800000|2021-09-09 22:00:00|1679.8|1679.2|1672.6|1672.2|1685|1684.8|1666.2|1665|6480156
1631484000000|2021-09-12 22:00:00|1673.4|1673|1713.8|1713.2|1717.6|1717.4|1673.4|1673|10834015
1631570400000|2021-09-13 22:00:00|1714.6|1714|1710|1709.8|1734.6|1734.4|1702.2|1702|9454135
1631656800000|2021-09-14 22:00:00|1706.2|1705|1744.8|1744.4|1748.8|1748.6|1706|1704.8|12633913
1631743200000|2021-09-15 22:00:00|1749.8|1748|1730.4|1730|1764.6|1764.4|1726.8|1726.4|10111628
1631829600000|2021-09-16 22:00:00|1741|1740|1711.4|1711|1747|1746|1711|1710.6|12347044
1632088800000|2021-09-19 22:00:00|1694.6|1694.2|1692.6|1692.2|1700.6|1700.2|1673.6|1673.4|12068387
1632175200000|2021-09-20 22:00:00|1718|1716.4|1742.4|1741.8|1776.6|1776.4|1717|1716.2|18512948
1632261600000|2021-09-21 22:00:00|1764.2|1762.6|1775.2|1774.8|1790|1789.6|1760.6|1760.2|10680972
1632348000000|2021-09-22 22:00:00|1788.8|1787|1799|1798.6|1800.2|1799.8|1776|1775.6|10510019
1632434400000|2021-09-23 22:00:00|1800|1799.6|1797.6|1797.2|1804.6|1804.4|1780.2|1780|8747225
1632693600000|2021-09-26 22:00:00|1819|1818.2|1885|1881.6|1885|1884.8|1818|1817.4|20838264
1632780000000|2021-09-27 22:00:00|1903.4|1902.6|1915.8|1915|1946|1945.6|1901|1900|26191595
1632866400000|2021-09-28 22:00:00|1898|1895.6|1926|1925.6|1927.6|1927.4|1865.8|1865.2|15176240
1632952800000|2021-09-29 22:00:00|1930.2|1929.6|1951.6|1949|1958|1957.8|1918.2|1917.6|14930562
1633039200000|2021-09-30 22:00:00|1916.8|1912.6|1937.6|1937|1959.4|1959|1909.6|1909.4|12400042
1633298400000|2021-10-03 22:00:00|1944.2|1943.2|1979.6|1979|1997.8|1997.4|1936.4|1936|13156261
1633384800000|2021-10-04 22:00:00|1978.8|1978.6|2016|2015.5|2022|2021.5|1974.4|1973|15117883
1633471200000|2021-10-05 22:00:00|2014.5|2014|1959.4|1958.8|2015|2014|1954.8|1954.4|16011510
1633557600000|2021-10-06 22:00:00|1973|1972|1986.8|1983.6|1990.4|1990.2|1927|1926.6|13517179
1633644000000|2021-10-07 22:00:00|2000|1999|2028|2027|2035|2034.5|1992.8|1992.4|12258827
1633903200000|2021-10-10 22:00:00|2039.5|2038.5|2055|2054|2069.5|2069|2038.5|2037.5|11162996
1633989600000|2021-10-11 22:00:00|2038.5|2035.5|2051|2050.5|2060|2059|2026.5|2026|9739093
1634076000000|2021-10-12 22:00:00|2042.5|2041.5|2036.5|2035.5|2045|2044|2013|2012.5|11622013
1634162400000|2021-10-13 22:00:00|2057|2056.5|2070|2069.5|2090|2089|2053.5|2053|11053744
1634248800000|2021-10-14 22:00:00|2090.5|2090|2111.5|2106|2114|2113.5|2087|2086|13234574
1634508000000|2021-10-17 22:00:00|2115|2114|2103|2102|2124|2122.5|2094.5|2094|8663423
1634594400000|2021-10-18 22:00:00|2102|2100|2118.5|2114|2118.5|2117.5|2094|2093|7894713
1634680800000|2021-10-19 22:00:00|2111.5|2111|2129.5|2128.5|2139|2138.5|2100|2099.5|9886402
1634767200000|2021-10-20 22:00:00|2111.5|2111|2092.5|2091.5|2123.5|2123|2091.5|2091|7668552
1634853600000|2021-10-21 22:00:00|2089.5|2088|2084|2083|2111.5|2111|2081|2080.5|7082088
1635112800000|2021-10-24 22:00:00|2095.5|2093.5|2118|2117.5|2122.5|2122|2089.5|2089|7427334
1635199200000|2021-10-25 22:00:00|2109.5|2108.5|2118|2117|2129.5|2129|2101|2100.5|6541397
1635285600000|2021-10-26 22:00:00|2101|2100|2097.5|2096.5|2111.5|2110.5|2081|2080|9639874
1635372000000|2021-10-27 22:00:00|2051.5|2042.5|2026|2025|2090|2088.5|2006|2001|33298868
1635458400000|2021-10-28 22:00:00|2007|2005|1997.8|1997|2043|2042|1990.2|1989.8|14571270
1635721200000|2021-10-31 23:00:00|1993|1992.8|1994.8|1994.2|2010.5|2010|1982.8|1982|6246977
1635807600000|2021-11-01 23:00:00|1990|1989.8|1960.4|1959.8|1990|1989.8|1946.6|1946.4|11822313
1635894000000|2021-11-02 23:00:00|1954.8|1949.2|1935|1934.4|1959.8|1957.8|1920.8|1920.6|6292393
1635980400000|2021-11-03 23:00:00|1936|1934.6|1950|1949.2|1973.6|1973.4|1936|1934.6|7889344
1636066800000|2021-11-04 23:00:00|1941|1940|1976.6|1976|1987|1986.8|1937.4|1936|7614130
1636326000000|2021-11-07 23:00:00|1991.8|1991|1983.8|1983.6|2014|2013.5|1978.6|1978.2|9345906
1636412400000|2021-11-08 23:00:00|1981.8|1980.6|1970.4|1970.2|1999.8|1999.6|1956.4|1956.2|7123777
1636498800000|2021-11-09 23:00:00|1984|1983.8|1970.6|1970.2|1998.8|1998.2|1960.6|1960.2|6649541
1636585200000|2021-11-10 23:00:00|1943.8|1940|1950.8|1950.4|1957|1956.8|1930.6|1930.2|8079616
1636671600000|2021-11-11 23:00:00|1941.2|1940|1930|1929.4|1948.6|1947.6|1918.6|1918.2|7502906
1636930800000|2021-11-14 23:00:00|1931.4|1930.2|1972|1971.8|1977|1976.8|1930.8|1929.6|10958190
1637017200000|2021-11-15 23:00:00|1989|1986.6|2019|2016|2031|2030.5|1983.8|1983.6|8456805
1637103600000|2021-11-16 23:00:00|2009.5|2006.5|2012|2011|2024|2023.5|1990.2|1990|5258502
1637190000000|2021-11-17 23:00:00|1986|1985.4|1974.8|1974.2|1989.8|1989|1958.4|1958|4691952
1637276400000|2021-11-18 23:00:00|1989|1988.4|1918.8|1918.2|2001.5|2000|1910.8|1910.6|13588327
1637535600000|2021-11-21 23:00:00|1914|1912.4|1925.4|1924.8|1935.4|1934.8|1883.8|1883.4|9100916
1637622000000|2021-11-22 23:00:00|1909.8|1907.8|1946.6|1946|1959|1958.6|1898.8|1898|8577504
1637708400000|2021-11-23 23:00:00|1954|1953|1975|1974.4|1981.6|1981.2|1944.2|1943.8|5822000
1637794800000|2021-11-24 23:00:00|1974.8|1972.2|1959.4|1959|1974.8|1972.6|1949.4|1949|3506974
1637881200000|2021-11-25 23:00:00|1873.8|1850|1837.2|1834.6|1873.8|1871|1814.8|1814|18742475
1638140400000|2021-11-28 23:00:00|1888|1884.8|1890.4|1889.6|1929|1928.8|1867.2|1865.8|11118695
1638226800000|2021-11-29 23:00:00|1843.4|1838.4|1861.6|1861.2|1872.8|1872.4|1820.2|1820|15420948
1638313200000|2021-11-30 23:00:00|1890.4|1887.2|1897|1896.2|1919.4|1919.2|1885|1884.2|10393693
1638399600000|2021-12-01 23:00:00|1863.8|1862|1926.6|1926|1934.4|1934|1861.4|1860|13177926
1638486000000|2021-12-02 23:00:00|1956|1954.8|1932.8|1932.2|1966|1965.6|1931.4|1931|11089503
1638745200000|2021-12-05 23:00:00|1951.4|1950|1983.4|1982.8|1992.4|1992.2|1950.2|1949|11037763
1638831600000|2021-12-06 23:00:00|1995.6|1995|2003|1999.8|2014|2013.5|1982.8|1982.6|10602149
1638918000000|2021-12-07 23:00:00|1985.4|1982.2|1976|1975.8|1995.6|1995.2|1957.6|1957.2|8693728
1639004400000|2021-12-08 23:00:00|1970|1969.2|1954.6|1952|1977.6|1977.4|1934.4|1934|6743480
1639090800000|2021-12-09 23:00:00|1940|1939|1942.8|1942.2|1972.6|1972.4|1935.4|1933.2|6042489
1639350000000|2021-12-12 23:00:00|1951.4|1950.2|1895.6|1893.6|1954.6|1954.2|1893.6|1893.2|7373778
1639436400000|2021-12-13 23:00:00|1895.2|1891|1909.8|1907|1918.8|1918.4|1886.6|1886.2|5957650
1639522800000|2021-12-14 23:00:00|1894.6|1892|1876.4|1875.8|1902.2|1900.8|1868.6|1868.2|5895990
1639609200000|2021-12-15 23:00:00|1904.4|1902.4|1922|1919.2|1925|1924.8|1897.2|1895.8|2341613
1639695600000|2021-12-16 23:00:00|1895.4|1890.8|1886|1883.2|1907.6|1906|1864.6|1864.2|8531323
1639954800000|2021-12-19 23:00:00|1820.4|1818.2|1843.4|1841|1851.4|1850.6|1811.2|1810.6|8759014
1640041200000|2021-12-20 23:00:00|1864.8|1863.8|1905.6|1904.8|1906|1905.6|1858|1857.6|7250971
1640127600000|2021-12-21 23:00:00|1905.8|1903.4|1919|1915.2|1919|1917|1890.8|1890.2|5682588
1640214000000|2021-12-22 23:00:00|1928.2|1926.4|1955.8|1954.6|1967.6|1967|1922|1921.6|7975709
1640300400000|2021-12-23 23:00:00|1940|1937|1949.4|1949|1959.6|1959.2|1937.6|1935|1611319
1640559600000|2021-12-26 23:00:00|1935.4|1935|1945.6|1945.2|1945.8|1945.2|1915.2|1914.8|3938767
1640646000000|2021-12-27 23:00:00|1946|1945|1948.4|1948|1966|1965.8|1942|1941.2|4076854
1640732400000|2021-12-28 23:00:00|1956.8|1955|1935|1934.6|1983.6|1983|1929|1928.8|8097513
1640818800000|2021-12-29 23:00:00|1934|1933|1927.8|1927.4|1947.4|1947.2|1927.4|1927.2|4485106
1640905200000|2021-12-30 23:00:00|1927|1926.8|1935.6|1935.2|1942|1941.8|1922|1921|2239868
1641164400000|2022-01-02 23:00:00|1934.8|1934|1973|1972.6|1978.8|1978.4|1933|1932|6213548
1641250800000|2022-01-03 23:00:00|1982|1980.2|2034.5|2033.5|2051.5|2051|1978.4|1977.2|14590264
1641337200000|2022-01-04 23:00:00|2042|2041|2065.5|2064.5|2071|2070.5|2034.5|2034|7435536
1641423600000|2022-01-05 23:00:00|2031|2028.5|2058|2057|2082|2081.5|2025|2022.5|7422488
1641510000000|2022-01-06 23:00:00|2064.5|2062.5|2073.5|2073|2076|2075.5|2046.5|2045.5|7626083
1641769200000|2022-01-09 23:00:00|2086|2085|2077|2073|2112|2111|2066|2065.5|11179057
1641855600000|2022-01-10 23:00:00|2081.5|2080|2110|2109.5|2111|2110|2062|2060.5|8180486
1641942000000|2022-01-11 23:00:00|2126.5|2125.5|2163|2158.5|2170|2169.5|2123|2122.5|12803907
1642028400000|2022-01-12 23:00:00|2159.5|2156.5|2167.5|2167|2171.5|2171|2146.5|2146|6758519
1642114800000|2022-01-13 23:00:00|2164|2163|2181|2178.5|2192.5|2192|2155.5|2155|8479110
1642374000000|2022-01-16 23:00:00|2191|2190.5|2205.5|2205|2207|2206.5|2172|2171.5|8054241
1642460400000|2022-01-17 23:00:00|2213.5|2212.5|2252|2251.5|2259.5|2259|2206.5|2206|10726620
1642546800000|2022-01-18 23:00:00|2245|2243|2240.5|2240|2265.5|2265|2224.5|2224|10313897
1642633200000|2022-01-19 23:00:00|2248|2247|2212|2208.5|2250|2248.5|2180|2176|9894207
1642719600000|2022-01-20 23:00:00|2184.5|2182.5|2156.5|2155|2199|2196.5|2133|2132.5|11136714
1642978800000|2022-01-23 23:00:00|2150|2149.5|2081.5|2078.5|2173|2172.5|2064.5|2064|13648416
1643065200000|2022-01-24 23:00:00|2109.5|2109|2164|2163|2166.5|2166|2086|2085|14946415
1643151600000|2022-01-25 23:00:00|2199.5|2196.5|2289.5|2286.5|2289.5|2289|2194.5|2193|16538607
1643238000000|2022-01-26 23:00:00|2257|2255|2299.5|2298.5|2337|2336.5|2256.5|2255|17467404
1643324400000|2022-01-27 23:00:00|2306.5|2306|2285.5|2285|2307|2306|2256.5|2256|10784727